Lịch sử giao dịch REE - 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 Cơ Điện Lạnh
Refrigeration Electrical Engineering Corporation
Mã CK: REE 69.80 ▼ -0.40 (-0.57%) (cập nhật 23:45 24/03/2023)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Cơ khí máy móc
Website: http://www.reecorp.com

REE » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
24/03/2023	69,800	-0.40 ▼	-0.57	70,200	70,200	68,600	20,490	1,430,202,000
22/03/2023	67,000	0.00 ■■	0.00	67,000	67,500	66,900	7,040	471,680,000
21/03/2023	67,000	0.30 ▲	0.45	66,700	67,900	65,200	21,070	1,411,690,000
20/03/2023	66,700	-1.30 ▼	-1.95	68,000	67,900	66,700	15,010	1,001,167,000
17/03/2023	68,000	0.00 ■■	0.00	68,000	68,500	67,600	9,440	641,920,000
16/03/2023	68,000	-0.80 ▼	-1.18	68,800	68,600	67,000	28,470	1,935,960,000
15/03/2023	68,800	0.70 ▲	1.02	68,100	68,800	67,900	12,460	857,248,000
14/03/2023	68,100	-0.50 ▼	-0.73	68,600	68,600	67,600	16,150	1,099,815,000
13/03/2023	68,600	0.40 ▲	0.58	68,200	69,400	67,800	24,670	1,692,362,000
10/03/2023	68,200	0.20 ▲	0.29	68,000	68,300	67,700	28,560	1,947,792,000
09/03/2023	68,000	0.00 ■■	0.00	68,000	68,400	67,800	25,760	1,751,680,000
08/03/2023	68,000	0.60 ▲	0.88	67,400	68,200	66,600	13,360	908,480,000
07/03/2023	67,400	0.40 ▲	0.59	67,000	68,000	67,000	8,500	572,900,000
06/03/2023	67,000	-0.10 ▼	-0.15	67,100	68,400	67,000	13,270	889,090,000
03/03/2023	67,100	-1.60 ▼	-2.38	68,700	69,000	67,100	15,980	1,072,258,000
02/03/2023	68,700	0.70 ▲	1.02	68,000	68,800	68,000	10,760	739,212,000
01/03/2023	68,000	0.20 ▲	0.29	67,800	68,000	66,400	21,450	1,458,600,000
28/02/2023	67,800	0.30 ▲	0.44	67,500	68,500	67,300	10,950	742,410,000
27/02/2023	68,500	-1.50 ▼	-2.19	70,000	69,600	67,600	35,670	2,443,395,000
24/02/2023	70,000	0.00 ■■	0.00	70,000	70,600	69,500	24,490	1,714,300,000
23/02/2023	70,000	-1.40 ▼	-2.00	71,400	71,200	69,600	47,380	3,316,600,000
22/02/2023	71,400	-1.50 ▼	-2.10	72,900	72,500	71,400	25,190	1,798,566,000
21/02/2023	72,900	0.00 ■■	0.00	72,900	73,700	72,500	33,150	2,416,635,000
20/02/2023	72,900	1.70 ▲	2.33	71,200	72,900	71,400	31,370	2,286,873,000
17/02/2023	71,200	0.20 ▲	0.28	71,000	71,500	70,700	20,750	1,477,400,000
16/02/2023	71,000	0.50 ▲	0.70	70,500	71,200	70,600	16,190	1,149,490,000
15/02/2023	70,500	0.20 ▲	0.28	70,300	71,000	70,100	17,400	1,226,700,000
14/02/2023	70,300	-0.20 ▼	-0.28	70,500	71,100	70,100	12,440	874,532,000
13/02/2023	70,500	-1.00 ▼	-1.42	71,500	71,600	69,100	39,450	2,781,225,000
10/02/2023	71,500	-1.00 ▼	-1.40	72,500	73,000	71,500	34,180	2,443,870,000
09/02/2023	72,500	-1.00 ▼	-1.38	73,500	73,800	72,500	16,480	1,194,800,000
08/02/2023	73,500	0.00 ■■	0.00	73,500	74,000	72,400	28,680	2,107,980,000
07/02/2023	73,500	0.60 ▲	0.82	72,900	75,400	72,800	73,120	5,374,320,000
06/02/2023	72,900	2.40 ▲	3.29	70,500	72,900	70,800	31,240	2,277,396,000
03/02/2023	70,500	-1.90 ▼	-2.70	72,400	72,900	70,500	121,180	8,543,190,000
02/02/2023	72,400	-0.70 ▼	-0.97	73,100	73,500	71,500	32,030	2,318,972,000
01/02/2023	73,100	-1.50 ▼	-2.05	74,600	75,500	72,800	43,830	3,203,973,000
31/01/2023	74,600	1.10 ▲	1.47	73,500	75,400	73,600	47,810	3,566,626,000
30/01/2023	73,500	1.00 ▲	1.36	72,500	75,400	72,500	110,720	8,137,920,000
27/01/2023	72,500	2.60 ▲	3.59	69,900	73,800	71,000	64,000	4,640,000,000
19/01/2023	69,900	0.80 ▲	1.14	69,100	70,500	69,300	28,310	1,978,869,000
18/01/2023	69,100	0.10 ▲	0.14	69,000	70,300	68,100	57,530	3,975,323,000
17/01/2023	69,000	-1.90 ▼	-2.75	70,900	71,100	69,000	70,360	4,854,840,000
16/01/2023	70,900	-0.90 ▼	-1.27	71,800	72,200	70,900	22,360	1,585,324,000
13/01/2023	71,800	-0.70 ▼	-0.97	72,500	72,700	71,700	22,800	1,637,040,000
12/01/2023	72,500	0.00 ■■	0.00	72,500	73,000	71,700	12,700	920,750,000
11/01/2023	72,500	0.50 ▲	0.69	72,000	73,200	71,800	22,130	1,604,425,000
10/01/2023	72,000	-1.40 ▼	-1.94	73,400	73,700	72,000	42,210	3,039,120,000
09/01/2023	73,400	-0.90 ▼	-1.23	74,300	74,800	72,500	23,090	1,694,806,000
06/01/2023	74,300	-0.20 ▼	-0.27	74,500	74,500	73,000	15,320	1,138,276,000
05/01/2023	74,500	1.40 ▲	1.88	73,100	74,500	72,700	39,350	2,931,575,000
04/01/2023	73,100	0.60 ▲	0.82	72,500	73,500	72,200	21,290	1,556,299,000
03/01/2023	72,500	1.00 ▲	1.38	71,500	73,800	71,300	27,570	1,998,825,000
30/12/2022	71,500	-0.30 ▼	-0.42	71,800	72,600	71,200	31,660	2,263,690,000
29/12/2022	71,800	0.00 ■■	0.00	71,800	72,000	71,000	49,430	3,549,074,000
28/12/2022	71,800	-0.20 ▼	-0.28	72,000	72,100	71,000	87,520	6,283,936,000
27/12/2022	72,000	1.70 ▲	2.36	70,300	72,000	69,200	15,720	1,131,840,000
26/12/2022	70,300	-3.60 ▼	-5.12	73,900	73,900	69,800	54,400	3,824,320,000
23/12/2022	73,900	0.40 ▲	0.54	73,500	76,000	72,000	33,310	2,461,609,000
22/12/2022	73,500	0.00 ■■	0.00	73,500	73,800	72,000	16,410	1,206,135,000
21/12/2022	73,500	-1.90 ▼	-2.59	75,400	75,100	72,000	24,810	1,823,535,000
20/12/2022	75,400	-1.70 ▼	-2.25	77,100	76,900	73,000	35,150	2,650,310,000
19/12/2022	77,100	-1.90 ▼	-2.46	79,000	78,700	77,100	24,070	1,855,797,000
15/12/2022	77,200	-0.60 ▼	-0.78	77,800	77,900	76,400	41,750	3,223,100,000
14/12/2022	77,800	-1.20 ▼	-1.54	79,000	79,500	77,400	45,340	3,527,452,000
13/12/2022	79,000	-1.00 ▼	-1.27	80,000	80,000	77,000	39,380	3,111,020,000
12/12/2022	80,000	0.00 ■■	0.00	80,000	80,300	78,500	28,980	2,318,400,000
09/12/2022	80,000	2.60 ▲	3.25	77,400	81,000	76,000	98,920	7,913,600,000
08/12/2022	77,400	0.00 ■■	0.00	77,400	78,500	76,800	31,900	2,469,060,000
07/12/2022	77,400	-0.60 ▼	-0.78	78,000	78,500	76,000	44,400	3,436,560,000
06/12/2022	78,000	-1.40 ▼	-1.79	79,400	80,300	75,500	35,100	2,737,800,000
05/12/2022	79,400	1.40 ▲	1.76	78,000	80,000	78,000	36,130	2,868,722,000
02/12/2022	78,000	3.50 ▲	4.49	74,500	78,000	72,800	53,280	4,155,840,000
01/12/2022	74,500	0.50 ▲	0.67	74,000	75,000	72,200	40,140	2,990,430,000
30/11/2022	74,000	1.10 ▲	1.49	72,900	74,000	72,400	36,570	2,706,180,000
29/11/2022	72,900	0.40 ▲	0.55	72,500	74,000	71,000	36,440	2,656,476,000
28/11/2022	72,500	2.10 ▲	2.90	70,400	73,000	70,000	38,180	2,768,050,000
26/11/2022	70,400	0.60 ▲	0.85	69,800	70,600	69,500	30,790	2,167,616,000
25/11/2022	70,400	0.60 ▲	0.85	69,800	70,600	69,500	30,790	2,167,616,000
24/11/2022	69,800	-0.40 ▼	-0.57	70,200	70,200	68,600	20,490	1,430,202,000
23/11/2022	70,200	0.20 ▲	0.28	70,000	70,500	68,500	16,660	1,169,532,000
22/11/2022	70,000	0.50 ▲	0.71	69,500	70,500	68,700	56,020	3,921,400,000
21/11/2022	69,500	0.50 ▲	0.72	69,000	70,200	68,800	36,690	2,549,955,000
18/11/2022	69,000	0.40 ▲	0.58	68,600	69,100	66,000	42,860	2,957,340,000
17/11/2022	68,600	1.20 ▲	1.75	67,400	69,000	67,300	54,080	3,709,888,000
16/11/2022	67,400	3.60 ▲	5.34	63,800	68,100	59,400	80,260	5,409,524,000
15/11/2022	63,800	-4.80 ▼	-7.52	68,600	68,900	63,800	46,990	2,997,962,000
14/11/2022	68,600	-0.60 ▼	-0.87	69,200	69,200	65,900	34,820	2,388,652,000
13/11/2022	69,200	1.20 ▲	1.73	68,000	69,300	66,500	50,130	3,468,996,000
11/11/2022	69,200	1.20 ▲	1.73	68,000	69,300	66,500	50,130	3,468,996,000
10/11/2022	68,000	-1.00 ▼	-1.47	69,000	68,800	64,200	95,920	6,522,560,000
09/11/2022	69,000	-0.80 ▼	-1.16	69,800	70,400	69,000	23,060	1,591,140,000
08/11/2022	69,800	1.30 ▲	1.86	68,500	69,800	66,500	36,450	2,544,210,000
07/11/2022	68,500	-1.60 ▼	-2.34	70,100	70,100	65,600	106,550	7,298,675,000
06/11/2022	70,100	-5.20 ▼	-7.42	75,300	75,400	70,100	247,760	17,367,976,000
04/11/2022	70,100	-5.20 ▼	-7.42	75,300	75,400	70,100	247,760	17,367,976,000
03/11/2022	75,300	0.20 ▲	0.27	75,100	77,000	74,000	62,700	4,721,310,000
02/11/2022	75,100	-1.90 ▼	-2.53	77,000	79,000	75,000	78,100	5,865,310,000
01/11/2022	77,000	-2.00 ▼	-2.60	79,000	79,900	77,000	46,350	3,568,950,000
31/10/2022	79,000	-0.80 ▼	-1.01	79,800	81,100	79,000	33,230	2,625,170,000
28/10/2022	79,800	-1.20 ▼	-1.50	81,000	82,000	79,800	41,110	3,280,578,000
27/10/2022	81,000	1.60 ▲	1.98	79,400	81,400	78,400	52,050	4,216,050,000
26/10/2022	79,400	0.90 ▲	1.13	78,500	79,400	77,000	31,780	2,523,332,000
25/10/2022	78,500	1.70 ▲	2.17	76,800	80,000	74,500	39,310	3,085,835,000
24/10/2022	76,800	-2.20 ▼	-2.86	79,000	79,100	76,100	49,170	3,776,256,000
21/10/2022	79,000	-2.20 ▼	-2.78	81,200	81,600	76,200	71,650	5,660,350,000
20/10/2022	81,200	1.20 ▲	1.48	80,000	82,000	78,900	79,050	6,418,860,000
19/10/2022	80,000	-0.10 ▼	-0.13	80,100	80,400	79,000	22,280	1,782,400,000
18/10/2022	80,100	0.30 ▲	0.37	79,800	80,900	79,600	29,850	2,390,985,000
17/10/2022	79,800	2.50 ▲	3.13	77,300	80,200	76,500	50,070	3,995,586,000
16/10/2022	77,300	1.40 ▲	1.81	75,900	77,500	76,100	30,330	2,344,509,000
14/10/2022	77,300	1.40 ▲	1.81	75,900	77,500	76,100	30,330	2,344,509,000
13/10/2022	75,900	-0.70 ▼	-0.92	76,600	77,200	75,500	37,140	2,818,926,000
12/10/2022	76,600	1.60 ▲	2.09	75,000	77,000	74,000	40,600	3,109,960,000
11/10/2022	75,000	-1.10 ▼	-1.47	76,100	76,800	73,400	32,130	2,409,750,000
07/10/2022	73,500	-0.60 ▼	-0.82	74,100	74,100	71,500	68,030	5,000,205,000
06/10/2022	74,100	-3.40 ▼	-4.59	77,500	77,500	74,100	32,220	2,387,502,000
05/10/2022	77,500	4.00 ▲	5.16	73,500	77,500	74,500	56,120	4,349,300,000
04/10/2022	73,500	0.30 ▲	0.41	73,200	75,200	72,100	46,640	3,428,040,000
03/10/2022	73,200	-3.80 ▼	-5.19	77,000	76,900	73,200	37,020	2,709,864,000
02/10/2022	77,000	2.00 ▲	2.60	75,000	77,000	73,700	57,140	4,399,780,000
30/09/2022	77,000	2.00 ▲	2.60	75,000	77,000	73,700	57,140	4,399,780,000
29/09/2022	75,000	-0.10 ▼	-0.13	75,100	78,000	75,000	58,070	4,355,250,000
28/09/2022	75,100	-3.80 ▼	-5.06	78,900	79,000	74,000	60,470	4,541,297,000
27/09/2022	78,900	0.40 ▲	0.51	78,500	79,800	78,100	55,470	4,376,583,000
26/09/2022	78,500	-5.10 ▼	-6.50	83,600	82,400	77,800	123,790	9,717,515,000
25/09/2022	83,600	-0.80 ▼	-0.96	84,400	84,800	83,200	29,830	2,493,788,000
23/09/2022	83,600	-0.80 ▼	-0.96	84,400	84,800	83,200	29,830	2,493,788,000
22/09/2022	84,400	0.60 ▲	0.71	83,800	84,500	82,800	45,190	3,814,036,000
21/09/2022	83,800	-0.10 ▼	-0.12	83,900	83,900	83,100	37,790	3,166,802,000
20/09/2022	83,900	1.60 ▲	1.91	82,300	83,900	82,300	66,460	5,575,994,000
19/09/2022	82,300	-1.80 ▼	-2.19	84,100	84,500	81,800	97,790	8,048,117,000
16/09/2022	84,100	-1.90 ▼	-2.26	86,000	86,200	84,100	85,990	7,231,759,000
15/09/2022	86,000	0.40 ▲	0.47	85,600	86,600	85,600	69,540	5,980,440,000
14/09/2022	85,600	-0.40 ▼	-0.47	86,000	85,900	84,200	74,590	6,384,904,000
13/09/2022	86,000	0.90 ▲	1.05	85,100	86,000	84,300	69,160	5,947,760,000
12/09/2022	85,100	3.80 ▲	4.47	81,300	86,500	84,800	72,120	6,137,412,000
09/09/2022	84,900	3.60 ▲	4.24	81,300	85,100	81,500	84,930	7,210,557,000
08/09/2022	81,300	-1.70 ▼	-2.09	83,000	83,800	81,300	114,790	9,332,427,000
07/09/2022	83,000	-3.30 ▼	-3.98	86,300	86,300	83,000	125,770	10,438,910,000
06/09/2022	86,300	-0.20 ▼	-0.23	86,500	88,300	86,300	116,120	10,021,156,000
05/09/2022	86,500	0.40 ▲	0.46	86,100	87,300	85,700	72,150	6,240,975,000
02/09/2022	86,100	1.80 ▲	2.09	84,300	86,900	83,300	180,750	15,562,575,000
01/09/2022	86,100	1.80 ▲	2.09	84,300	86,900	83,300	180,750	15,562,575,000
31/08/2022	86,100	1.80 ▲	2.09	84,300	86,900	83,300	180,750	15,562,575,000
30/08/2022	84,300	0.30 ▲	0.36	84,000	85,800	83,700	68,950	5,812,485,000
29/08/2022	84,000	0.50 ▲	0.60	83,500	84,000	80,700	150,360	12,630,240,000
27/08/2022	83,500	-1.70 ▼	-2.04	85,200	85,500	83,300	74,570	6,226,595,000
26/08/2022	83,500	-1.70 ▼	-2.04	85,200	85,500	83,300	74,570	6,226,595,000
25/08/2022	85,200	0.20 ▲	0.23	85,000	85,600	84,100	94,610	8,060,772,000
24/08/2022	85,000	0.50 ▲	0.59	84,500	85,500	84,100	113,230	9,624,550,000
23/08/2022	84,500	1.30 ▲	1.54	83,200	84,600	82,500	95,690	8,085,805,000
22/08/2022	83,200	1.50 ▲	1.80	81,700	83,500	80,500	113,720	9,461,504,000
20/08/2022	81,700	-1.20 ▼	-1.47	82,900	83,600	80,200	139,510	11,397,967,000
19/08/2022	81,700	-1.20 ▼	-1.47	82,900	83,600	80,200	139,510	11,397,967,000
18/08/2022	82,900	0.10 ▲	0.12	82,800	84,000	82,000	104,970	8,702,013,000
17/08/2022	82,800	-1.40 ▼	-1.69	84,200	84,200	81,900	150,640	12,472,992,000
16/08/2022	84,200	0.60 ▲	0.71	83,600	84,700	83,600	118,570	9,983,594,000
15/08/2022	83,600	3.00 ▲	3.59	80,600	83,800	80,700	226,110	18,902,796,000
12/08/2022	80,600	0.40 ▲	0.50	80,200	81,300	79,200	77,310	6,231,186,000
11/08/2022	80,200	-0.40 ▼	-0.50	80,600	81,400	78,000	140,300	11,252,060,000
10/08/2022	80,600	0.20 ▲	0.25	80,400	81,700	80,000	126,010	10,156,406,000
09/08/2022	80,400	-1.60 ▼	-1.99	82,000	82,900	80,100	127,330	10,237,332,000
08/08/2022	82,000	1.00 ▲	1.22	81,000	82,900	80,500	125,380	10,281,160,000
07/08/2022	81,000	1.00 ▲	1.23	80,000	81,200	79,300	104,050	8,428,050,000
05/08/2022	81,000	1.00 ▲	1.23	80,000	81,200	79,300	104,050	8,428,050,000
04/08/2022	80,000	-1.20 ▼	-1.50	81,200	81,600	80,000	94,350	7,548,000,000
03/08/2022	81,200	2.60 ▲	3.20	78,600	81,800	78,100	215,450	17,494,540,000
02/08/2022	78,600	2.60 ▲	3.31	76,000	79,000	75,700	91,860	7,220,196,000
01/08/2022	76,000	0.80 ▲	1.05	75,200	76,700	75,000	96,150	7,307,400,000
31/07/2022	75,200	-2.50 ▼	-3.32	77,700	78,600	75,200	198,470	14,924,944,000
29/07/2022	75,200	-2.50 ▼	-3.32	77,700	78,600	75,200	198,470	14,924,944,000
28/07/2022	77,700	0.10 ▲	0.13	77,600	78,900	77,700	95,100	7,389,270,000
27/07/2022	77,600	1.30 ▲	1.68	76,300	78,100	75,000	52,380	4,064,688,000
26/07/2022	76,300	-3.30 ▼	-4.33	79,600	80,000	76,300	102,060	7,787,178,000
25/07/2022	79,600	-1.30 ▼	-1.63	80,900	81,700	79,600	71,020	5,653,192,000
24/07/2022	80,900	-0.80 ▼	-0.99	81,700	82,900	80,900	65,220	5,276,298,000
22/07/2022	80,900	-0.80 ▼	-0.99	81,700	82,900	80,900	65,220	5,276,298,000
21/07/2022	81,700	-0.80 ▼	-0.98	82,500	83,000	81,000	70,130	5,729,621,000
20/07/2022	82,500	1.30 ▲	1.58	81,200	84,000	81,000	132,850	10,960,125,000
19/07/2022	81,200	2.00 ▲	2.46	79,200	81,500	79,000	105,550	8,570,660,000
18/07/2022	79,200	1.70 ▲	2.15	77,500	79,700	77,600	91,780	7,268,976,000
17/07/2022	77,900	0.40 ▲	0.51	77,500	78,800	76,400	107,870	8,403,073,000
15/07/2022	77,900	0.40 ▲	0.51	77,500	78,800	76,400	107,870	8,403,073,000
14/07/2022	77,500	0.10 ▲	0.13	77,400	77,500	76,100	46,770	3,624,675,000
13/07/2022	77,400	1.50 ▲	1.94	75,900	78,800	75,500	68,780	5,323,572,000
12/07/2022	75,900	3.90 ▲	5.14	72,000	75,900	71,000	91,960	6,979,764,000
11/07/2022	72,000	-4.90 ▼	-6.81	76,900	76,500	71,700	98,380	7,083,360,000
10/07/2022	76,900	1.50 ▲	1.95	75,400	77,600	75,100	46,960	3,611,224,000
08/07/2022	76,900	1.50 ▲	1.95	75,400	77,600	75,100	46,960	3,611,224,000
07/07/2022	75,400	1.70 ▲	2.25	73,700	76,100	73,000	59,210	4,464,434,000
06/07/2022	73,700	-5.40 ▼	-7.33	79,100	79,900	73,700	117,210	8,638,377,000
05/07/2022	79,100	-5.90 ▼	-7.46	85,000	85,300	79,100	184,940	14,628,754,000
04/07/2022	85,000	-1.00 ▼	-1.18	86,000	88,000	84,500	50,950	4,330,750,000
01/07/2022	86,000	-0.20 ▼	-0.23	86,200	87,000	82,000	121,610	10,458,460,000
30/06/2022	86,200	-0.20 ▼	-0.23	86,400	89,600	86,100	110,240	9,502,688,000
29/06/2022	86,400	-1.20 ▼	-1.39	87,600	87,200	84,500	97,330	8,409,312,000
28/06/2022	87,600	1.60 ▲	1.83	86,000	89,500	84,000	173,580	15,205,608,000
27/06/2022	86,000	0.20 ▲	0.23	85,800	88,400	84,500	104,620	8,997,320,000
24/06/2022	85,800	0.50 ▲	0.58	85,300	87,100	85,300	58,370	5,008,146,000
23/06/2022	85,300	5.50 ▲	6.45	79,800	85,300	79,000	130,280	11,112,884,000
22/06/2022	79,800	-5.90 ▼	-7.39	85,700	87,600	79,800	213,060	17,002,188,000
21/06/2022	85,700	-6.40 ▼	-7.47	92,100	91,700	85,700	333,360	28,568,952,000
20/06/2022	92,100	-6.90 ▼	-7.49	99,000	99,600	92,100	177,560	16,353,276,000
17/06/2022	99,000	2.20 ▲	2.22	96,800	99,800	94,100	190,810	18,890,190,000
16/06/2022	96,800	6.00 ▲	6.20	90,800	97,100	91,700	332,550	32,190,840,000
15/06/2022	90,800	0.30 ▲	0.33	90,500	91,200	87,500	115,890	10,522,812,000
14/06/2022	90,500	4.00 ▲	4.42	86,500	91,500	87,400	109,440	9,904,320,000
13/06/2022	86,500	-3.60 ▼	-4.16	90,100	93,500	85,000	202,580	17,523,170,000
12/06/2022	90,100	-6.70 ▼	-7.44	96,800	97,000	90,100	236,910	21,345,591,000
10/06/2022	90,100	-6.70 ▼	-7.44	96,800	97,000	90,100	236,910	21,345,591,000
09/06/2022	96,800	-1.50 ▼	-1.55	98,300	98,800	96,500	77,500	7,502,000,000
08/06/2022	98,300	2.30 ▲	2.34	96,000	100,000	96,300	141,270	13,886,841,000
07/06/2022	96,000	4.20 ▲	4.38	91,800	97,000	91,600	225,800	21,676,800,000
06/06/2022	91,800	-1.20 ▼	-1.31	93,000	96,300	91,100	164,950	15,142,410,000
05/06/2022	99,000	6.60 ▲	6.67	92,400	95,000	89,600	2,160	213,840,000
03/06/2022	93,000	0.60 ▲	0.65	92,400	95,000	89,600	128,180	11,920,740,000
02/06/2022	92,400	-3.10 ▼	-3.35	95,500	97,500	91,000	97,380	8,997,912,000
01/06/2022	95,500	5.00 ▲	5.24	90,500	96,600	90,200	115,840	11,062,720,000
31/05/2022	90,500	-4.20 ▼	-4.64	94,700	95,500	89,000	132,280	11,971,340,000
30/05/2022	94,700	5.10 ▲	5.39	89,600	94,700	89,900	113,220	10,721,934,000
29/05/2022	89,600	5.80 ▲	6.47	83,800	89,600	82,000	263,030	23,567,488,000
27/05/2022	89,600	5.80 ▲	6.47	83,800	89,600	82,000	263,030	23,567,488,000
26/05/2022	83,800	3.60 ▲	4.30	80,200	85,300	82,100	163,410	13,693,758,000
25/05/2022	80,200	5.20 ▲	6.48	75,000	80,200	75,800	96,230	7,717,646,000
24/05/2022	75,000	1.50 ▲	2.00	73,500	75,000	72,500	99,780	7,483,500,000
23/05/2022	73,500	-2.70 ▼	-3.67	76,200	76,500	72,500	76,600	5,630,100,000
21/05/2022	76,200	-0.30 ▼	-0.39	76,500	78,200	75,000	96,370	7,343,394,000
20/05/2022	76,200	-0.30 ▼	-0.39	76,500	78,200	75,000	96,370	7,343,394,000
19/05/2022	76,500	3.50 ▲	4.58	73,000	77,000	70,300	105,380	8,061,570,000
18/05/2022	73,000	2.90 ▲	3.97	70,100	74,400	71,000	80,030	5,842,190,000
17/05/2022	70,100	4.50 ▲	6.42	65,600	70,100	62,000	134,200	9,407,420,000
16/05/2022	75,400	-5.60 ▼	-7.43	81,000	83,900	75,400	156,620	11,809,148,000
13/05/2022	81,000	-6.00 ▼	-7.41	87,000	88,900	81,000	172,960	14,009,760,000
12/05/2022	87,000	-5.60 ▼	-6.44	92,600	95,000	87,000	182,450	15,873,150,000
11/05/2022	92,600	6.00 ▲	6.48	86,600	92,600	86,500	205,550	19,033,930,000
10/05/2022	86,600	5.60 ▲	6.47	81,000	86,600	79,600	131,980	11,429,468,000
09/05/2022	81,000	-5.00 ▼	-6.17	86,000	86,500	81,000	118,930	9,633,330,000
29/04/2022	82,400	3.30 ▲	4.00	79,100	84,400	80,000	96,180	7,925,232,000
28/04/2022	79,100	5.10 ▲	6.45	74,000	79,100	75,700	101,050	7,993,055,000
27/04/2022	74,000	0.10 ▲	0.14	73,900	74,900	72,000	31,000	2,294,000,000
26/04/2022	73,900	2.60 ▲	3.52	71,300	74,000	67,000	70,410	5,203,299,000
25/04/2022	71,300	-5.30 ▼	-7.43	76,600	77,500	71,300	131,790	9,396,627,000
23/04/2022	76,600	-4.20 ▼	-5.48	80,800	83,400	75,200	135,630	10,389,258,000
22/04/2022	76,600	-4.20 ▼	-5.48	80,800	83,400	75,200	135,630	10,389,258,000
21/04/2022	80,800	0.80 ▲	0.99	80,000	82,600	77,900	72,830	5,884,664,000
20/04/2022	80,000	-4.60 ▼	-5.75	84,600	84,300	80,000	112,240	8,979,200,000
19/04/2022	84,600	-4.00 ▼	-4.73	88,600	87,800	83,000	60,850	5,147,910,000
18/04/2022	88,600	1.60 ▲	1.81	87,000	89,600	85,600	85,270	7,554,922,000
16/04/2022	87,000	5.00 ▲	5.75	82,000	87,600	81,700	148,410	12,911,670,000
15/04/2022	87,000	5.00 ▲	5.75	82,000	87,600	81,700	148,410	12,911,670,000
14/04/2022	82,000	0.90 ▲	1.10	81,100	83,500	80,000	74,440	6,104,080,000
13/04/2022	81,100	2.00 ▲	2.47	79,100	82,000	77,600	87,340	7,083,274,000
12/04/2022	79,100	-2.70 ▼	-3.41	81,800	82,600	79,000	67,050	5,303,655,000
08/04/2022	81,800	0.80 ▲	0.98	81,000	82,300	79,900	96,410	7,886,338,000
07/04/2022	81,000	-3.70 ▼	-4.57	84,700	86,000	81,000	102,570	8,308,170,000
06/04/2022	84,700	2.70 ▲	3.19	82,000	85,000	81,300	93,540	7,922,838,000
05/04/2022	82,000	-0.50 ▼	-0.61	82,500	83,300	81,300	80,090	6,567,380,000
04/04/2022	82,500	-1.60 ▼	-1.94	84,100	84,900	82,500	76,620	6,321,150,000
01/04/2022	84,100	2.40 ▲	2.85	81,700	84,400	81,700	110,560	9,298,096,000
31/03/2022	81,700	0.30 ▲	0.37	81,400	84,400	81,500	105,910	8,652,847,000
30/03/2022	81,400	0.90 ▲	1.11	80,500	82,300	79,300	138,200	11,249,480,000
29/03/2022	80,500	0.60 ▲	0.75	79,900	81,700	79,900	106,700	8,589,350,000
28/03/2022	79,900	0.90 ▲	1.13	79,000	80,900	78,200	115,450	9,224,455,000
25/03/2022	79,000	-0.70 ▼	-0.89	79,700	80,700	78,600	94,810	7,489,990,000
24/03/2022	79,700	5.20 ▲	6.52	74,500	79,700	74,000	213,080	16,982,476,000
23/03/2022	74,500	0.40 ▲	0.54	74,100	75,800	73,700	82,660	6,158,170,000
22/03/2022	74,100	2.10 ▲	2.83	72,000	74,500	71,900	113,440	8,405,904,000
21/03/2022	72,000	0.20 ▲	0.28	71,800	72,500	71,500	31,820	2,291,040,000
18/03/2022	71,800	0.00 ■■	0.00	71,800	72,500	71,700	25,770	1,850,286,000
17/03/2022	71,800	0.60 ▲	0.84	71,200	72,500	71,300	29,370	2,108,766,000
16/03/2022	71,200	-0.80 ▼	-1.12	72,000	72,500	71,200	48,110	3,425,432,000
15/03/2022	72,000	-0.90 ▼	-1.25	72,900	72,800	71,700	26,420	1,902,240,000
14/03/2022	72,900	0.70 ▲	0.96	72,200	73,500	71,700	40,240	2,933,496,000
11/03/2022	72,200	0.50 ▲	0.69	71,700	74,600	71,700	85,610	6,181,042,000
10/03/2022	71,700	0.60 ▲	0.84	71,100	73,000	71,500	44,690	3,204,273,000
09/03/2022	71,100	-1.40 ▼	-1.97	72,500	73,000	71,100	85,910	6,108,201,000
08/03/2022	72,500	-1.30 ▼	-1.79	73,800	75,300	72,500	111,010	8,048,225,000
07/03/2022	73,800	-1.10 ▼	-1.49	74,900	74,900	73,500	37,010	2,731,338,000
04/03/2022	74,900	-0.80 ▼	-1.07	75,700	76,600	74,600	25,590	1,916,691,000
03/03/2022	75,700	1.70 ▲	2.25	74,000	76,000	72,800	82,140	6,217,998,000
02/03/2022	74,000	-0.70 ▼	-0.95	74,700	75,800	73,500	50,930	3,768,820,000
01/03/2022	74,700	-0.90 ▼	-1.20	75,600	75,900	74,500	35,860	2,678,742,000
28/02/2022	75,600	1.60 ▲	2.12	74,000	76,200	73,200	99,730	7,539,588,000
26/02/2022	74,000	0.50 ▲	0.68	73,500	75,500	72,700	65,260	4,829,240,000
25/02/2022	74,000	0.50 ▲	0.68	73,500	75,500	72,700	65,260	4,829,240,000
24/02/2022	73,500	-1.00 ▼	-1.36	74,500	75,100	72,000	81,860	6,016,710,000
23/02/2022	74,500	2.90 ▲	3.89	71,600	75,000	71,600	104,610	7,793,445,000
22/02/2022	71,600	-0.80 ▼	-1.12	72,400	72,000	71,000	49,760	3,562,816,000
21/02/2022	72,400	-0.10 ▼	-0.14	72,500	73,600	71,500	74,480	5,392,352,000
19/02/2022	72,500	1.00 ▲	1.38	71,500	73,800	71,100	89,940	6,520,650,000
18/02/2022	72,500	1.00 ▲	1.38	71,500	73,800	71,100	89,940	6,520,650,000
17/02/2022	71,500	-0.80 ▼	-1.12	72,300	72,500	71,300	51,760	3,700,840,000
16/02/2022	72,300	4.00 ▲	5.53	68,300	72,300	68,500	113,470	8,203,881,000
15/02/2022	68,300	0.80 ▲	1.17	67,500	68,400	67,000	17,860	1,219,838,000
14/02/2022	67,500	-0.80 ▼	-1.19	68,300	68,300	67,500	25,450	1,717,875,000
11/02/2022	68,300	0.10 ▲	0.15	68,200	68,900	67,900	17,670	1,206,861,000
10/02/2022	68,200	-1.50 ▼	-2.20	69,700	69,700	68,000	26,050	1,776,610,000
09/02/2022	69,700	0.30 ▲	0.43	69,400	70,300	69,400	49,860	3,475,242,000
08/02/2022	69,400	0.80 ▲	1.15	68,600	69,600	67,900	62,210	4,317,374,000
07/02/2022	68,600	-0.40 ▼	-0.58	69,000	69,800	68,300	24,510	1,681,386,000
01/02/2022	69,000	1.60 ▲	2.32	67,400	69,000	67,000	74,520	5,141,880,000
28/01/2022	69,000	1.60 ▲	2.32	67,400	69,000	67,000	74,520	5,141,880,000
27/01/2022	67,400	2.50 ▲	3.71	64,900	67,400	64,200	53,480	3,604,552,000
26/01/2022	64,900	0.60 ▲	0.92	64,300	65,400	64,100	50,880	3,302,112,000
25/01/2022	64,300	1.30 ▲	2.02	63,000	64,500	62,700	31,480	2,024,164,000
24/01/2022	63,000	-2.60 ▼	-4.13	65,600	65,800	62,600	39,380	2,480,940,000
21/01/2022	65,600	0.60 ▲	0.91	65,000	65,900	65,100	18,930	1,241,808,000
20/01/2022	65,400	0.80 ▲	1.22	64,600	65,700	64,500	17,500	1,144,500,000
19/01/2022	64,300	0.30 ▲	0.47	64,000	64,700	64,000	11,040	709,872,000
18/01/2022	64,100	0.10 ▲	0.16	64,000	64,900	63,200	24,410	1,564,681,000
17/01/2022	65,300	-1.10 ▼	-1.68	66,400	66,600	65,100	38,130	2,489,889,000
14/01/2022	66,400	0.30 ▲	0.45	66,100	67,000	65,500	15,860	1,053,104,000
13/01/2022	66,100	0.00 ■■	0.00	66,100	67,700	66,100	39,200	2,591,120,000
12/01/2022	66,100	0.10 ▲	0.15	66,000	66,900	65,000	47,680	3,151,648,000
11/01/2022	66,000	-2.10 ▼	-3.18	68,100	68,100	66,000	89,460	5,904,360,000
10/01/2022	68,100	-1.20 ▼	-1.76	69,300	70,000	68,000	86,230	5,872,263,000
07/01/2022	69,300	-0.60 ▼	-0.87	69,900	70,400	69,200	52,360	3,628,548,000
06/01/2022	69,900	-1.10 ▼	-1.57	71,000	70,700	69,600	51,260	3,583,074,000
05/01/2022	71,000	1.00 ▲	1.41	70,000	72,000	69,800	62,660	4,448,860,000
04/01/2022	70,000	0.90 ▲	1.29	69,100	70,500	68,900	51,630	3,614,100,000
03/01/2022	67,500	-1.50 ▼	-2.22	69,000	69,700	67,500	39,230	2,648,025,000
31/12/2021	69,100	-0.80 ▼	-1.16	69,900	70,700	69,100	74,890	5,174,899,000
30/12/2021	69,900	-0.40 ▼	-0.57	70,300	71,000	69,800	36,000	2,516,400,000
29/12/2021	70,300	-1.60 ▼	-2.28	71,900	71,900	70,000	72,320	5,084,096,000
22/12/2021	69,000	0.10 ▲	0.14	69,000	70,400	68,900	156,200	10,777,800,000
21/12/2021	69,000	1.90 ▲	2.75	67,100	69,000	66,500	111,230	7,674,870,000
20/12/2021	67,100	-0.50 ▼	-0.75	67,600	67,800	66,800	67,180	4,507,778,000
18/12/2021	67,600	0.40 ▲	0.59	67,200	67,900	67,000	44,200	2,987,920,000
17/12/2021	67,600	0.40 ▲	0.59	67,200	67,900	67,000	44,200	2,987,920,000
16/12/2021	67,200	1.20 ▲	1.79	66,000	67,700	66,900	47,600	3,198,720,000
15/12/2021	66,000	-2.70 ▼	-4.09	68,700	68,900	66,000	53,360	3,521,760,000
14/12/2021	68,700	-0.70 ▼	-1.02	69,400	70,300	68,500	59,240	4,069,788,000
13/12/2021	69,400	1.30 ▲	1.87	68,100	69,800	68,300	33,720	2,340,168,000
12/12/2021	68,100	0.60 ▲	0.88	67,500	68,900	67,500	32,270	2,197,587,000
10/12/2021	68,100	0.60 ▲	0.88	67,500	68,900	67,500	32,270	2,197,587,000
09/12/2021	67,500	0.30 ▲	0.44	67,200	67,500	66,800	41,180	2,779,650,000
08/12/2021	67,200	-0.30 ▼	-0.45	67,500	68,000	66,700	37,760	2,537,472,000
07/12/2021	67,500	2.40 ▲	3.56	65,100	67,500	65,500	60,670	4,095,225,000
06/12/2021	65,100	-2.40 ▼	-3.69	67,500	68,400	65,000	86,580	5,636,358,000
03/12/2021	67,500	-1.50 ▼	-2.22	69,000	69,700	67,500	39,230	2,648,025,000
02/12/2021	69,000	-0.90 ▼	-1.30	69,900	69,900	68,900	43,330	2,989,770,000
01/12/2021	69,900	-0.60 ▼	-0.86	70,500	71,500	69,700	51,810	3,621,519,000
30/11/2021	70,500	1.50 ▲	2.13	69,000	71,700	69,100	81,600	5,752,800,000
29/11/2021	69,000	2.00 ▲	2.90	67,000	69,500	66,100	39,080	2,696,520,000
27/11/2021	67,000	0.10 ▲	0.15	66,900	67,700	66,500	87,160	5,839,720,000
26/11/2021	67,000	0.10 ▲	0.15	66,900	67,700	66,500	87,160	5,839,720,000
25/11/2021	66,900	-0.70 ▼	-1.05	67,600	67,200	66,600	55,320	3,700,908,000
24/11/2021	67,600	0.90 ▲	1.33	66,700	68,000	66,800	40,570	2,742,532,000
23/11/2021	66,700	2.20 ▲	3.30	64,500	66,700	63,600	45,840	3,057,528,000
22/11/2021	64,500	-2.60 ▼	-4.03	67,100	67,100	63,900	122,280	7,887,060,000
19/11/2021	67,100	-2.90 ▼	-4.32	70,000	70,600	66,000	108,520	7,281,692,000
18/11/2021	70,000	-1.80 ▼	-2.57	71,800	71,700	70,000	73,280	5,129,600,000
17/11/2021	71,800	-1.00 ▼	-1.39	71,800	72,000	70,800	38,960	2,797,328,000
16/11/2021	71,800	-0.30 ▼	-0.42	72,100	72,000	70,700	50,350	3,615,130,000
15/11/2021	72,100	-0.90 ▼	-1.25	73,000	74,000	70,900	104,880	7,561,848,000
13/11/2021	78,100	7.30 ▲	9.35	70,800	73,000	70,500	2,670	208,527,000
12/11/2021	73,000	2.20 ▲	3.01	70,800	73,000	70,500	47,390	3,459,470,000
11/11/2021	70,800	0.70 ▲	0.99	70,800	72,000	70,100	76,600	5,423,280,000
10/11/2021	70,800	-1.20 ▼	-1.69	72,000	72,100	70,800	69,050	4,888,740,000
09/11/2021	72,000	0.10 ▲	0.14	72,000	73,400	71,800	65,570	4,721,040,000
08/11/2021	72,000	0.90 ▲	1.25	71,100	72,200	71,100	63,990	4,607,280,000
07/11/2021	71,100	0.30 ▲	0.42	70,800	71,500	70,000	66,060	4,696,866,000
05/11/2021	71,100	0.30 ▲	0.42	70,800	71,500	70,000	66,060	4,696,866,000
04/11/2021	72,300	-1.30 ▼	-1.80	72,300	73,000	71,000	59,680	4,314,864,000
03/11/2021	72,300	-1.30 ▼	-1.80	72,300	73,000	71,000	59,680	4,314,864,000
02/11/2021	72,300	0.30 ▲	0.41	72,000	73,000	71,100	51,830	3,747,309,000
01/11/2021	72,000	-2.80 ▼	-3.89	74,800	74,700	70,200	166,480	11,986,560,000
29/10/2021	74,800	-1.20 ▼	-1.60	76,000	76,900	74,800	56,400	4,218,720,000
28/10/2021	76,000	-0.40 ▼	-0.53	76,000	76,900	75,500	42,440	3,225,440,000
27/10/2021	76,000	0.80 ▲	1.05	75,200	76,300	74,300	54,760	4,161,760,000
26/10/2021	75,200	-0.80 ▼	-1.06	76,000	76,000	73,500	40,150	3,019,280,000
25/10/2021	76,000	-0.20 ▼	-0.26	76,000	76,900	75,500	31,530	2,396,280,000
22/10/2021	76,000	1.10 ▲	1.45	74,900	76,300	74,200	54,830	4,167,080,000
21/10/2021	74,900	-0.50 ▼	-0.67	74,900	75,000	74,000	19,580	1,466,542,000
20/10/2021	74,900	0.10 ▲	0.13	74,800	75,400	73,500	35,540	2,661,946,000
19/10/2021	74,800	0.80 ▲	1.07	74,000	75,500	73,100	48,570	3,633,036,000
18/10/2021	74,000	1.00 ▲	1.35	73,000	75,200	72,000	60,070	4,445,180,000
16/10/2021	73,000	-0.40 ▼	-0.55	73,000	73,200	72,200	37,440	2,733,120,000
15/10/2021	73,000	-0.40 ▼	-0.55	73,000	73,200	72,200	37,440	2,733,120,000
14/10/2021	73,000	-0.20 ▼	-0.27	73,000	73,500	72,600	78,980	5,765,540,000
13/10/2021	73,000	0.60 ▲	0.82	72,400	73,800	72,400	71,270	5,202,710,000
12/10/2021	72,400	1.90 ▲	2.62	70,500	73,000	70,400	89,620	6,488,488,000
11/10/2021	70,500	-0.10 ▼	-0.14	70,500	70,800	70,000	62,440	4,402,020,000
08/10/2021	70,500	-0.80 ▼	-1.13	71,300	72,000	69,700	72,620	5,119,710,000
07/10/2021	71,300	-0.50 ▼	-0.70	71,800	72,300	71,100	57,290	4,084,777,000
06/10/2021	71,800	2.00 ▲	2.79	69,800	71,800	69,900	92,680	6,654,424,000
05/10/2021	69,800	0.10 ▲	0.14	69,800	70,200	69,300	97,970	6,838,306,000
04/10/2021	69,800	3.90 ▲	5.59	65,900	69,900	66,100	254,050	17,732,690,000
01/10/2021	65,900	0.70 ▲	1.06	65,200	66,300	64,500	83,470	5,500,673,000
30/09/2021	65,200	0.10 ▲	0.15	65,100	65,300	64,200	54,980	3,584,696,000
29/09/2021	65,100	0.60 ▲	0.92	64,500	65,500	64,000	66,900	4,355,190,000
28/09/2021	64,500	2.50 ▲	3.88	62,000	64,500	61,500	99,090	6,391,305,000
27/09/2021	62,000	-3.20 ▼	-5.16	65,200	66,000	62,000	119,700	7,421,400,000
26/09/2021	65,200	-1.80 ▼	-2.76	67,000	67,300	65,200	57,130	3,724,876,000
24/09/2021	65,200	-1.80 ▼	-2.76	67,000	67,300	65,200	57,130	3,724,876,000
23/09/2021	67,000	-1.00 ▼	-1.49	68,000	68,300	66,200	83,150	5,571,050,000
22/09/2021	68,000	2.00 ▲	2.94	66,000	68,000	65,000	107,590	7,316,120,000
21/09/2021	66,000	0.40 ▲	0.61	65,600	66,000	64,200	103,320	6,819,120,000
20/09/2021	65,600	-1.30 ▼	-1.98	66,900	67,200	65,500	106,000	6,953,600,000
17/09/2021	66,900	1.90 ▲	2.84	65,000	68,500	65,000	231,350	15,477,315,000
16/09/2021	65,000	-0.10 ▼	-0.15	65,000	65,800	64,500	72,050	4,683,250,000
15/09/2021	65,000	0.10 ▲	0.15	64,900	65,500	63,700	66,690	4,334,850,000
14/09/2021	64,900	0.40 ▲	0.62	64,500	65,000	63,500	98,410	6,386,809,000
13/09/2021	64,500	-1.40 ▼	-2.17	65,900	65,900	64,300	93,240	6,013,980,000
11/09/2021	65,900	-0.10 ▼	-0.15	66,000	66,700	65,100	61,950	4,082,505,000
10/09/2021	65,900	-0.10 ▼	-0.15	66,000	66,700	65,100	61,950	4,082,505,000
09/09/2021	66,000	1.70 ▲	2.58	64,300	66,000	64,300	59,870	3,951,420,000
08/09/2021	64,300	0.30 ▲	0.47	64,000	65,000	63,500	66,900	4,301,670,000
07/09/2021	64,000	-2.20 ▼	-3.44	66,200	66,200	64,000	130,680	8,363,520,000
06/09/2021	66,200	-0.30 ▼	-0.45	66,500	68,000	65,500	115,800	7,665,960,000
05/09/2021	54,000	0.30 ▲	0.56	54,000	54,500	53,700	26,930	1,454,220,000
03/09/2021	54,300	0.30 ▲	0.55	54,000	54,500	53,700	42,680	2,317,524,000
01/09/2021	66,500	0.50 ▲	0.75	66,000	67,400	65,100	103,190	6,862,135,000
31/08/2021	66,000	1.00 ▲	1.52	65,000	67,800	63,900	164,050	10,827,300,000
30/08/2021	65,000	-0.10 ▼	-0.15	65,000	66,500	64,500	103,250	6,711,250,000
27/08/2021	65,000	2.90 ▲	4.46	62,100	65,600	62,100	198,390	12,895,350,000
26/08/2021	62,100	4.00 ▲	6.44	58,100	62,100	58,300	258,480	16,051,608,000
25/08/2021	58,100	0.20 ▲	0.34	57,900	58,500	56,800	89,230	5,184,263,000
24/08/2021	57,900	-0.10 ▼	-0.17	58,000	58,800	56,000	127,070	7,357,353,000
23/08/2021	58,000	-3.30 ▼	-5.69	61,300	61,500	58,000	241,490	14,006,420,000
20/08/2021	61,300	0.60 ▲	0.98	60,700	63,500	59,000	223,100	13,676,030,000
19/08/2021	60,700	0.20 ▲	0.33	60,500	63,200	60,700	168,510	10,228,557,000
18/08/2021	60,500	3.90 ▲	6.45	56,600	60,500	55,900	330,340	19,985,570,000
17/08/2021	56,600	0.10 ▲	0.18	56,500	57,700	55,900	80,990	4,584,034,000
16/08/2021	56,500	0.80 ▲	1.42	55,700	57,900	55,900	119,720	6,764,180,000
13/08/2021	55,700	-0.10 ▼	-0.18	55,700	56,100	54,700	58,790	3,274,603,000
12/08/2021	55,700	-0.70 ▼	-1.26	56,400	56,200	55,300	45,960	2,559,972,000
11/08/2021	56,400	0.50 ▲	0.89	55,900	57,000	55,400	79,260	4,470,264,000
10/08/2021	55,900	-0.10 ▼	-0.18	55,900	56,100	55,500	45,700	2,554,630,000
09/08/2021	55,900	1.90 ▲	3.40	54,000	55,900	53,500	104,980	5,868,382,000
07/08/2021	54,000	0.20 ▲	0.37	54,000	54,800	53,900	41,550	2,243,700,000
06/08/2021	54,000	0.20 ▲	0.37	54,000	54,800	53,900	41,550	2,243,700,000
05/08/2021	54,000	-0.10 ▼	-0.19	54,000	54,100	53,500	26,930	1,454,220,000
04/08/2021	54,000	-0.30 ▼	-0.56	54,300	54,500	53,900	38,460	2,076,840,000
03/08/2021	54,300	0.30 ▲	0.55	54,000	54,500	53,700	42,680	2,317,524,000
02/08/2021	54,000	-1.00 ▼	-1.85	55,000	54,900	53,400	63,720	3,440,880,000
31/07/2021	55,000	2.60 ▲	4.73	52,400	55,000	52,400	192,740	10,600,700,000
30/07/2021	55,000	2.60 ▲	4.73	52,400	55,000	52,400	192,740	10,600,700,000
29/07/2021	52,400	0.20 ▲	0.38	52,400	53,000	52,000	30,050	1,574,620,000
28/07/2021	52,400	-0.40 ▼	-0.76	52,800	52,800	52,100	17,060	893,944,000
27/07/2021	52,800	0.80 ▲	1.52	52,000	53,500	51,700	46,140	2,436,192,000
26/07/2021	52,000	0.50 ▲	0.96	51,500	52,100	50,500	37,970	1,974,440,000
23/07/2021	51,500	-1.30 ▼	-2.52	52,800	53,200	51,000	65,010	3,348,015,000
21/07/2021	52,200	0.30 ▲	0.57	51,700	0	0	49,690	2,593,818,000
20/07/2021	51,700	0.90 ▲	1.74	50,800	51,800	50,600	47,160	2,438,172,000
19/07/2021	50,800	-1.10 ▼	-2.17	51,900	51,900	50,500	52,960	2,690,368,000
16/07/2021	51,900	0.70 ▲	1.35	51,200	52,100	51,200	47,240	2,451,756,000
15/07/2021	51,200	0.10 ▲	0.20	51,100	52,000	51,000	35,590	1,822,208,000
14/07/2021	51,100	-0.80 ▼	-1.57	51,900	51,900	50,900	51,800	2,646,980,000
13/07/2021	51,900	-0.40 ▼	-0.77	52,300	52,800	51,600	41,070	2,131,533,000
12/07/2021	52,300	-0.60 ▼	-1.15	52,900	53,000	50,000	135,300	7,076,190,000
09/07/2021	52,900	-0.10 ▼	-0.19	53,000	53,300	51,900	79,010	4,179,629,000
08/07/2021	53,000	-0.90 ▼	-1.70	53,900	54,000	53,000	36,960	1,958,880,000
07/07/2021	53,900	1.40 ▲	2.60	52,500	53,900	52,500	55,070	2,968,273,000
06/07/2021	52,500	-2.30 ▼	-4.38	54,800	56,700	52,500	92,940	4,879,350,000
05/07/2021	54,800	-1.90 ▼	-3.47	56,700	56,700	54,800	110,180	6,037,864,000
02/07/2021	56,700	-0.90 ▼	-1.59	57,600	58,000	56,700	76,790	4,353,993,000
01/07/2021	57,600	-0.10 ▼	-0.17	57,700	58,400	57,300	43,440	2,502,144,000
30/06/2021	57,700	-0.20 ▼	-0.35	57,700	58,400	57,500	41,300	2,383,010,000
29/06/2021	57,700	0.40 ▲	0.69	57,300	58,300	57,300	69,370	4,002,649,000
28/06/2021	57,300	0.80 ▲	1.40	56,500	57,500	56,400	50,150	2,873,595,000
27/06/2021	56,500	0.10 ▲	0.18	56,400	57,000	55,800	42,940	2,426,110,000
25/06/2021	56,500	0.10 ▲	0.18	56,400	57,000	55,800	42,940	2,426,110,000
24/06/2021	56,400	-0.50 ▼	-0.89	56,900	57,000	56,400	31,240	1,761,936,000
23/06/2021	56,900	-0.70 ▼	-1.23	57,600	57,900	56,600	69,270	3,941,463,000
22/06/2021	57,600	-0.60 ▼	-1.04	58,200	58,800	57,300	55,960	3,223,296,000
21/06/2021	58,200	-1.80 ▼	-3.09	59,700	59,300	57,800	68,400	3,980,880,000
18/06/2021	59,700	-0.30 ▼	-0.50	60,000	61,000	59,600	120,170	7,174,149,000
17/06/2021	60,000	3.10 ▲	5.17	56,900	60,300	55,800	107,860	6,471,600,000
16/06/2021	56,900	-0.10 ▼	-0.18	56,900	57,300	55,800	61,630	3,506,747,000
15/06/2021	56,900	1.40 ▲	2.46	55,500	57,200	56,000	42,100	2,395,490,000
14/06/2021	55,500	0.60 ▲	1.08	54,900	55,800	54,800	76,480	4,244,640,000
11/06/2021	54,900	0.40 ▲	0.73	54,500	55,200	54,000	78,920	4,332,708,000
10/06/2021	54,500	-1.00 ▼	-1.83	55,500	55,400	53,400	101,360	5,524,120,000
09/06/2021	55,500	-0.50 ▼	-0.90	56,000	56,000	55,000	32,680	1,813,740,000
08/06/2021	56,000	0.20 ▲	0.36	55,800	57,000	55,600	59,200	3,315,200,000
07/06/2021	55,800	-1.60 ▼	-2.87	57,400	57,200	54,000	112,010	6,250,158,000
05/06/2021	57,400	-0.40 ▼	-0.70	57,800	57,700	56,500	52,030	2,986,522,000
04/06/2021	57,400	-0.40 ▼	-0.70	57,800	57,700	56,500	52,030	2,986,522,000
03/06/2021	57,800	1.80 ▲	3.11	56,000	58,500	55,500	59,410	3,433,898,000
02/06/2021	56,000	-1.00 ▼	-1.79	57,000	56,800	55,600	82,760	4,634,560,000
01/06/2021	57,000	-1.20 ▼	-2.11	58,200	58,200	56,600	83,410	4,754,370,000
31/05/2021	58,200	5.00 ▲	8.59	59,300	59,600	58,000	55,150	3,209,730,000
28/05/2021	59,300	0.10 ▲	0.17	59,200	59,300	58,300	76,990	4,565,507,000
27/05/2021	59,200	0.10 ▲	0.17	59,100	61,000	58,600	103,810	6,145,552,000
26/05/2021	59,100	-0.10 ▼	-0.17	59,100	59,200	58,300	51,890	3,066,699,000
25/05/2021	59,100	-0.10 ▼	-0.17	59,100	59,500	58,000	59,080	3,491,628,000
24/05/2021	59,100	1.10 ▲	1.86	58,000	59,900	57,600	87,900	5,194,890,000
23/05/2021	58,000	-0.40 ▼	-0.69	58,400	58,400	57,300	82,260	4,771,080,000
21/05/2021	58,000	-0.40 ▼	-0.69	58,400	58,400	57,300	82,260	4,771,080,000
20/05/2021	58,400	3.40 ▲	5.82	55,000	58,500	54,600	145,730	8,510,632,000
19/05/2021	55,000	-0.50 ▼	-0.91	55,500	55,300	54,400	35,780	1,967,900,000
18/05/2021	55,500	0.30 ▲	0.54	55,200	56,000	54,400	52,300	2,902,650,000
17/05/2021	55,200	-0.80 ▼	-1.45	56,000	56,300	55,000	36,000	1,987,200,000
14/05/2021	56,000	1.00 ▲	1.79	55,000	56,600	54,500	62,620	3,506,720,000
13/05/2021	55,000	-0.30 ▼	-0.55	55,300	55,500	54,300	60,350	3,319,250,000
12/05/2021	55,300	0.40 ▲	0.72	54,900	55,900	54,000	37,680	2,083,704,000
11/05/2021	54,900	-1.80 ▼	-3.28	56,700	56,800	54,800	90,670	4,977,783,000
10/05/2021	56,700	0.60 ▲	1.06	56,100	57,400	55,100	89,850	5,094,495,000
09/05/2021	56,100	1.00 ▲	1.78	55,100	56,700	54,000	99,620	5,588,682,000
07/05/2021	56,100	1.00 ▲	1.78	55,100	56,700	54,000	99,620	5,588,682,000
06/05/2021	55,100	2.30 ▲	4.17	52,800	55,400	52,900	156,090	8,600,559,000
05/05/2021	52,800	0.70 ▲	1.33	52,100	53,500	52,100	39,010	2,059,728,000
04/05/2021	52,100	-1.50 ▼	-2.88	53,600	53,000	52,000	46,180	2,405,978,000
03/05/2021	57,600	3.70 ▲	6.42	53,900	57,600	53,000	148,610	8,559,936,000
29/04/2021	53,600	2.60 ▲	4.85	51,000	53,600	50,600	104,780	5,616,208,000
28/04/2021	51,000	-0.20 ▼	-0.39	51,000	51,100	50,100	28,720	1,464,720,000
27/04/2021	51,000	-0.30 ▼	-0.59	51,300	51,400	50,400	54,810	2,795,310,000
26/04/2021	51,300	-1.00 ▼	-1.95	52,300	52,300	50,800	42,870	2,199,231,000
23/04/2021	52,300	1.10 ▲	2.10	51,200	52,300	50,300	49,690	2,598,787,000
22/04/2021	51,200	-0.80 ▼	-1.56	52,000	52,000	51,200	41,290	2,114,048,000
21/04/2021	52,000	-0.70 ▼	-1.35	52,700	53,200	52,000	60,780	3,160,560,000
20/04/2021	52,000	-0.70 ▼	-1.35	52,700	53,200	52,000	60,780	3,160,560,000
19/04/2021	52,700	1.70 ▲	3.23	51,000	52,700	50,000	53,780	2,834,206,000
17/04/2021	51,000	-0.70 ▼	-1.37	51,700	51,700	50,000	69,120	3,525,120,000
16/04/2021	51,000	-0.70 ▼	-1.37	51,700	51,700	50,000	69,120	3,525,120,000
15/04/2021	51,700	-1.20 ▼	-2.32	52,900	52,900	51,700	62,030	3,206,951,000
14/04/2021	52,900	-0.30 ▼	-0.57	53,200	53,200	52,400	50,740	2,684,146,000
13/04/2021	53,200	-0.40 ▼	-0.75	53,600	53,700	53,000	80,710	4,293,772,000
12/04/2021	53,600	-1.90 ▼	-3.54	53,500	53,600	53,100	75,450	4,044,120,000
10/04/2021	56,000	3.20 ▲	5.71	52,800	53,600	52,700	68,840	3,855,040,000
09/04/2021	53,500	0.70 ▲	1.31	52,800	53,600	52,700	65,270	3,491,945,000
08/04/2021	52,800	-0.50 ▼	-0.95	53,300	53,300	52,600	37,830	1,997,424,000
07/04/2021	53,300	-0.10 ▼	-0.19	53,300	53,300	52,500	29,120	1,552,096,000
06/04/2021	53,300	-0.30 ▼	-0.56	53,600	54,000	52,500	36,980	1,971,034,000
05/04/2021	53,600	-0.10 ▼	-0.19	53,700	54,200	53,300	38,820	2,080,752,000
03/04/2021	57,600	3.70 ▲	6.42	53,900	54,200	53,700	148,610	8,559,936,000
02/04/2021	53,700	-0.20 ▼	-0.37	53,900	54,200	53,700	54,250	2,913,225,000
01/04/2021	53,900	1.30 ▲	2.41	52,600	53,900	52,500	45,830	2,470,237,000
31/03/2021	52,600	-0.60 ▼	-1.14	53,200	53,200	52,400	72,890	3,834,014,000
30/03/2021	53,200	-1.10 ▼	-2.07	54,300	54,300	52,600	81,660	4,344,312,000
29/03/2021	54,300	0.30 ▲	0.55	54,000	54,300	53,400	30,100	1,634,430,000
28/03/2021	54,000	0.60 ▲	1.11	53,400	54,000	49,700	87,050	4,700,700,000
26/03/2021	54,000	0.60 ▲	1.11	53,400	54,000	49,700	87,050	4,700,700,000
25/03/2021	53,400	-0.60 ▼	-1.12	54,000	54,200	53,300	56,580	3,021,372,000
24/03/2021	54,000	-1.50 ▼	-2.78	55,500	55,000	53,500	67,240	3,630,960,000
23/03/2021	55,500	-1.00 ▼	-1.80	56,500	56,500	55,100	45,610	2,531,355,000
22/03/2021	56,500	0.30 ▲	0.53	56,200	57,000	56,000	98,280	5,552,820,000
21/03/2021	56,200	2.10 ▲	3.74	54,100	56,300	53,900	167,880	9,434,856,000
19/03/2021	56,200	2.10 ▲	3.74	54,100	56,300	53,900	167,880	9,434,856,000
18/03/2021	54,100	0.20 ▲	0.37	53,900	54,800	53,900	42,850	2,318,185,000
17/03/2021	53,900	-0.10 ▼	-0.19	53,900	54,000	53,400	63,680	3,432,352,000
16/03/2021	53,900	-1.00 ▼	-1.86	54,900	54,900	53,300	107,200	5,778,080,000
15/03/2021	54,900	-0.60 ▼	-1.09	55,500	55,500	54,800	58,620	3,218,238,000
12/03/2021	55,500	-0.10 ▼	-0.18	55,500	55,600	55,100	61,170	3,394,935,000
11/03/2021	55,500	0.60 ▲	1.08	54,900	55,500	55,000	82,190	4,561,545,000
10/03/2021	54,900	-0.10 ▼	-0.18	55,000	54,900	54,000	96,810	5,314,869,000
09/03/2021	55,000	-1.00 ▼	-1.82	56,000	55,600	53,700	146,120	8,036,600,000
08/03/2021	56,000	0.60 ▲	1.07	55,400	56,500	55,400	61,480	3,442,880,000
07/03/2021	55,400	-0.10 ▼	-0.18	55,500	55,500	54,500	64,160	3,554,464,000
05/03/2021	55,400	-0.10 ▼	-0.18	55,500	55,500	54,500	64,160	3,554,464,000
04/03/2021	55,500	-1.60 ▼	-2.88	57,100	57,600	54,500	94,840	5,263,620,000
03/03/2021	57,100	0.20 ▲	0.35	56,900	57,400	56,700	114,640	6,545,944,000
02/03/2021	56,900	0.10 ▲	0.18	56,900	57,600	56,700	56,390	3,208,591,000
01/03/2021	56,900	0.20 ▲	0.35	56,700	57,300	56,700	87,410	4,973,629,000
26/02/2021	56,700	0.30 ▲	0.53	56,400	56,800	55,600	103,770	5,883,759,000
25/02/2021	56,400	-0.60 ▼	-1.06	57,000	57,700	56,000	81,620	4,603,368,000
24/02/2021	57,000	0.60 ▲	1.05	56,400	57,200	55,000	61,600	3,511,200,000
23/02/2021	56,400	-0.60 ▼	-1.06	57,000	57,500	56,000	99,070	5,587,548,000
22/02/2021	57,000	-1.60 ▼	-2.81	58,600	58,300	56,800	104,470	5,954,790,000
21/02/2021	58,600	-1.00 ▼	-1.71	59,600	59,500	58,500	63,770	3,736,922,000
19/02/2021	58,600	-1.00 ▼	-1.71	59,600	59,500	58,500	63,770	3,736,922,000
18/02/2021	59,600	0.50 ▲	0.84	59,100	59,600	57,500	105,310	6,276,476,000
17/02/2021	59,100	2.10 ▲	3.55	57,000	59,200	57,000	191,270	11,304,057,000
09/02/2021	57,000	3.00 ▲	5.26	54,000	57,000	53,500	150,030	8,551,710,000
08/02/2021	54,000	0.50 ▲	0.93	53,500	56,000	52,800	181,820	9,818,280,000
05/02/2021	53,500	-0.10 ▼	-0.19	53,500	54,000	52,600	93,710	5,013,485,000
05/01/2021	50,000	-0.30 ▼	-0.60	50,300	50,300	50,000	6,530	326,500,000
04/01/2021	50,300	1.35 ▲	2.68	48,950	50,500	49,200	65,950	3,317,285,000
01/01/2021	48,950	0.65 ▲	1.33	48,300	48,950	48,000	241,510	11,821,914,500
31/12/2020	48,950	0.65 ▲	1.33	48,300	48,950	48,000	241,510	11,821,914,500
30/12/2020	48,300	0.60 ▲	1.24	47,700	49,000	47,400	504,640	24,374,112,000
29/12/2020	47,700	0.10 ▲	0.21	47,650	47,850	47,300	31,841	1,518,815,700
28/12/2020	47,650	-0.40 ▼	-0.84	48,000	48,300	47,400	38,316	1,825,757,400
27/12/2020	48,000	0.30 ▲	0.63	47,700	48,000	47,250	45,144	2,166,912,000
25/12/2020	48,000	0.30 ▲	0.63	47,700	48,000	47,250	45,144	2,166,912,000
24/12/2020	47,700	-0.80 ▼	-1.68	48,500	48,500	46,800	55,454	2,645,155,800
23/12/2020	48,500	-0.10 ▼	-0.21	48,600	49,050	48,000	50,021	2,426,018,500
22/12/2020	48,600	1.50 ▲	3.09	47,100	48,800	46,800	79,247	3,851,404,200
21/12/2020	47,100	0.50 ▲	1.06	46,600	47,800	47,000	52,271	2,461,964,100
20/12/2020	46,600	0.30 ▲	0.64	46,300	46,800	46,000	59,348	2,765,616,800
18/12/2020	46,600	0.30 ▲	0.64	46,300	46,800	46,000	59,348	2,765,616,800
17/12/2020	46,300	-1.00 ▼	-2.16	47,300	47,300	46,100	93,876	4,346,458,800
16/12/2020	47,300	-0.20 ▼	-0.42	47,500	47,600	47,000	55,980	2,647,854,000
15/12/2020	47,500	0.00 ■■	0.00	47,550	48,000	47,150	44,382	2,108,145,000
14/12/2020	47,550	0.00 ■■	0.00	47,500	48,400	47,500	45,719	2,173,938,450
13/12/2020	47,500	0.20 ▲	0.42	47,300	47,800	47,300	48,359	2,297,052,500
11/12/2020	47,500	0.20 ▲	0.42	47,300	47,800	47,300	48,359	2,297,052,500
10/12/2020	47,300	0.50 ▲	1.06	46,750	49,000	46,800	68,650	3,247,145,000
09/12/2020	46,750	0.30 ▲	0.64	46,500	46,750	46,200	55,281	2,584,386,750
08/12/2020	46,500	-0.40 ▼	-0.86	46,900	47,100	46,500	41,546	1,931,889,000
07/12/2020	46,900	-0.10 ▼	-0.21	47,000	47,500	46,500	34,379	1,612,375,100
04/12/2020	47,050	-0.15 ▼	-0.32	47,200	47,500	46,900	211,300	9,941,665,000
03/12/2020	47,200	-1.10 ▼	-2.33	48,300	48,150	46,200	47,943	2,262,909,600
02/12/2020	48,300	-0.20 ▼	-0.41	48,450	48,850	47,900	27,815	1,343,464,500
01/12/2020	48,450	-0.10 ▼	-0.21	48,600	48,500	47,800	36,283	1,757,911,350
30/11/2020	48,600	1.00 ▲	2.06	47,600	49,500	47,700	821,150	39,907,890,000
29/11/2020	47,600	1.20 ▲	2.52	46,400	47,700	46,100	513,130	24,424,988,000
27/11/2020	47,600	1.20 ▲	2.52	46,400	47,700	46,100	513,130	24,424,988,000
26/11/2020	46,400	0.50 ▲	1.08	45,900	46,950	45,700	406,620	18,867,168,000
25/11/2020	45,900	-0.10 ▼	-0.22	46,000	47,350	45,500	405,260	18,601,434,000
24/11/2020	46,000	-0.05 ▼	-0.11	46,050	46,100	45,200	386,580	17,782,680,000
23/11/2020	46,050	1.55 ▲	3.37	44,500	46,400	44,200	745,600	34,334,880,000
20/11/2020	44,500	0.60 ▲	1.35	43,900	44,550	43,900	29,989	1,334,510,500
19/11/2020	43,900	0.00 ■■	0.00	43,900	44,400	43,600	67,599	2,967,596,100
18/11/2020	43,900	-0.25 ▼	-0.57	44,150	44,700	43,700	400,660	17,588,974,000
17/11/2020	44,150	0.40 ▲	0.91	43,700	44,300	43,600	73,691	3,253,457,650
16/11/2020	43,700	-0.80 ▼	-1.83	44,500	44,600	43,700	32,588	1,424,095,600
13/11/2020	44,500	0.00 ■■	0.00	44,500	44,550	44,000	31,680	1,409,760,000
12/11/2020	44,500	2.20 ▲	4.94	42,350	44,700	42,600	88,398	3,933,711,000
11/11/2020	42,350	0.10 ▲	0.24	42,300	42,350	42,050	24,447	1,035,330,450
10/11/2020	42,300	0.30 ▲	0.71	42,050	42,650	42,300	32,362	1,368,912,600
09/11/2020	42,050	0.10 ▲	0.24	41,900	42,500	41,700	50,659	2,130,210,950
06/11/2020	41,900	0.10 ▲	0.24	41,800	41,950	41,700	23,958	1,003,840,200
05/11/2020	41,800	-0.10 ▼	-0.24	41,900	42,500	41,600	43,928	1,836,190,400
04/11/2020	41,900	-0.30 ▼	-0.72	42,200	42,200	41,800	25,359	1,062,542,100
03/11/2020	42,200	0.70 ▲	1.66	41,550	42,700	41,550	25,644	1,082,176,800
02/11/2020	41,550	-0.40 ▼	-0.96	41,900	41,900	41,350	37,759	1,568,886,450
31/10/2020	41,900	0.30 ▲	0.72	41,600	41,900	41,100	38,933	1,631,292,700
30/10/2020	41,900	0.30 ▲	0.72	41,600	41,900	41,100	38,933	1,631,292,700
29/10/2020	41,600	-0.10 ▼	-0.24	41,750	41,750	40,900	47,103	1,959,484,800
28/10/2020	41,750	-0.10 ▼	-0.24	41,900	42,000	41,750	45,756	1,910,313,000
27/10/2020	41,900	0.00 ■■	0.00	41,900	41,950	41,600	63,829	2,674,435,100
26/10/2020	41,900	-0.10 ▼	-0.24	42,000	42,100	41,850	45,116	1,890,360,400
23/10/2020	42,000	0.10 ▲	0.24	41,850	42,300	41,850	32,034	1,345,428,000
22/10/2020	41,850	0.10 ▲	0.24	41,800	42,450	41,750	33,031	1,382,347,350
21/10/2020	41,800	0.20 ▲	0.48	41,600	42,850	41,700	98,824	4,130,843,200
20/10/2020	41,600	0.00 ■■	0.00	41,600	41,900	41,400	28,751	1,196,041,600
19/10/2020	41,600	0.00 ■■	0.00	41,600	41,650	41,200	14,444	600,870,400
18/10/2020	41,600	-0.20 ▼	-0.48	41,800	41,800	41,000	54,070	2,249,312,000
16/10/2020	41,600	-0.20 ▼	-0.48	41,800	41,800	41,000	54,070	2,249,312,000
15/10/2020	41,800	0.70 ▲	1.67	41,100	41,850	41,000	302,230	12,633,214,000
14/10/2020	41,100	-0.50 ▼	-1.22	41,650	41,600	40,800	53,362	2,193,178,200
13/10/2020	41,650	-0.10 ▼	-0.24	41,700	41,800	41,300	22,301	928,836,650
12/10/2020	41,700	-0.30 ▼	-0.72	42,000	42,600	41,500	57,567	2,400,543,900
09/10/2020	42,000	0.50 ▲	1.19	41,450	42,300	41,250	38,475	1,615,950,000
08/10/2020	41,450	0.10 ▲	0.24	41,350	41,600	41,200	38,279	1,586,664,550
07/10/2020	41,350	-0.40 ▼	-0.97	41,700	41,650	41,050	44,865	1,855,167,750
06/10/2020	41,700	-0.30 ▼	-0.72	41,950	42,000	41,000	55,785	2,326,234,500
05/10/2020	41,950	1.80 ▲	4.29	40,150	42,000	41,200	37,110	1,556,764,500
02/10/2020	40,150	-1.70 ▼	-4.23	41,800	42,000	40,000	79,744	3,201,721,600
01/10/2020	41,800	1.60 ▲	3.83	40,200	41,850	40,200	58,794	2,457,589,200
30/09/2020	40,200	0.30 ▲	0.75	39,950	40,300	39,900	45,774	1,840,114,800
29/09/2020	39,950	-0.30 ▼	-0.75	40,300	40,450	39,950	60,733	2,426,283,350
28/09/2020	40,300	-0.10 ▼	-0.25	40,400	40,550	40,200	26,466	1,066,579,800
27/09/2020	40,400	0.00 ■■	0.00	40,400	40,600	40,000	22,646	914,898,400
25/09/2020	40,400	0.00 ■■	0.00	40,400	40,600	40,000	22,646	914,898,400
24/09/2020	40,400	0.40 ▲	0.99	40,050	40,750	39,700	43,587	1,760,914,800
23/09/2020	40,050	-0.40 ▼	-1.00	40,400	40,800	39,950	43,552	1,744,257,600
22/09/2020	40,400	0.00 ■■	0.00	40,400	40,600	39,950	43,599	1,761,399,600
21/09/2020	40,400	0.10 ▲	0.25	40,300	41,150	40,100	62,104	2,509,001,600
18/09/2020	40,300	0.40 ▲	0.99	39,900	40,350	39,900	28,952	1,166,765,600
17/09/2020	39,900	0.90 ▲	2.26	39,000	40,450	38,950	82,727	3,300,807,300
16/09/2020	39,000	0.00 ■■	0.00	38,950	39,150	38,800	36,100	1,407,900,000
15/09/2020	38,950	-0.30 ▼	-0.77	39,300	39,300	38,600	56,082	2,184,393,900
14/09/2020	39,300	0.60 ▲	1.53	38,700	39,550	38,700	28,884	1,135,141,200
11/09/2020	38,700	-0.30 ▼	-0.78	39,000	39,100	38,200	59,182	2,290,343,400
10/09/2020	39,000	1.90 ▲	4.87	37,150	39,000	37,050	100,738	3,928,782,000
09/09/2020	37,150	0.45 ▲	1.21	36,700	37,300	36,550	301,000	11,182,150,000
08/09/2020	36,700	0.10 ▲	0.27	36,600	36,950	36,450	24,020	881,534,000
07/09/2020	36,600	-0.70 ▼	-1.91	37,300	37,400	36,600	28,769	1,052,945,400
06/09/2020	37,300	-0.20 ▼	-0.54	37,500	37,400	36,800	24,341	907,919,300
04/09/2020	37,300	-0.20 ▼	-0.54	37,500	37,400	36,800	24,341	907,919,300
03/09/2020	37,500	0.50 ▲	1.33	37,000	37,500	36,900	42,693	1,600,987,500
01/09/2020	37,000	0.10 ▲	0.27	36,900	37,000	35,250	30,911	1,143,707,000
31/08/2020	36,900	0.00 ■■	0.00	36,850	37,200	36,800	28,815	1,063,273,500
28/08/2020	36,850	0.10 ▲	0.27	36,750	37,300	36,600	47,459	1,748,864,150
27/08/2020	36,750	0.30 ▲	0.82	36,450	36,850	36,250	38,955	1,431,596,250
26/08/2020	36,450	-0.40 ▼	-1.10	36,850	36,950	36,400	44,762	1,631,574,900
25/08/2020	36,850	0.90 ▲	2.44	35,950	36,850	35,950	91,581	3,374,759,850
24/08/2020	35,950	0.40 ▲	1.11	35,600	35,950	35,700	50,376	1,811,017,200
21/08/2020	35,600	0.30 ▲	0.84	35,300	35,750	35,300	39,314	1,399,578,400
20/08/2020	35,300	0.00 ■■	0.00	35,300	35,500	34,950	48,520	1,712,756,000
19/08/2020	35,300	0.00 ■■	0.00	35,250	35,450	35,200	31,077	1,097,018,100
18/08/2020	35,250	0.30 ▲	0.85	35,000	35,600	34,850	24,524	864,471,000
17/08/2020	35,000	-0.30 ▼	-0.86	35,300	35,200	34,800	26,146	915,110,000
14/08/2020	35,300	0.00 ■■	0.00	35,300	35,500	34,700	70,818	2,499,875,400
13/08/2020	35,300	0.80 ▲	2.27	34,550	35,700	34,700	79,175	2,794,877,500
12/08/2020	34,550	0.00 ■■	0.00	34,500	34,600	34,050	42,610	1,472,175,500
11/08/2020	34,500	0.00 ■■	0.00	34,550	34,600	34,000	50,767	1,751,461,500
10/08/2020	34,550	-0.10 ▼	-0.29	34,600	35,100	34,550	35,446	1,224,659,300
08/08/2020	34,600	0.50 ▲	1.45	34,150	35,050	34,000	58,533	2,025,241,800
07/08/2020	34,600	0.50 ▲	1.45	34,150	35,050	34,000	58,533	2,025,241,800
06/08/2020	34,150	0.00 ■■	0.00	34,100	34,400	33,800	32,257	1,101,576,550
05/08/2020	34,100	0.40 ▲	1.17	33,700	34,100	33,350	40,279	1,373,513,900
04/08/2020	33,700	0.00 ■■	0.00	33,700	33,950	33,450	34,646	1,167,570,200
03/08/2020	33,700	1.30 ▲	3.86	32,450	33,850	32,400	72,372	2,438,936,400
31/07/2020	32,450	0.00 ■■	0.00	32,450	32,650	32,000	41,990	1,362,575,500
30/07/2020	32,450	0.50 ▲	1.54	32,000	32,450	32,000	21,302	691,249,900
29/07/2020	32,000	-0.30 ▼	-0.94	32,300	32,050	31,600	85,318	2,730,176,000
28/07/2020	32,300	0.60 ▲	1.86	31,700	32,700	31,650	56,006	1,808,993,800
27/07/2020	31,700	-0.80 ▼	-2.52	32,500	32,450	31,500	110,922	3,516,227,400
25/07/2020	32,500	-1.10 ▼	-3.38	33,600	33,550	31,800	77,031	2,503,507,500
24/07/2020	32,500	-1.10 ▼	-3.38	33,600	33,550	31,800	77,031	2,503,507,500
23/07/2020	33,600	1.30 ▲	3.87	32,350	33,600	32,200	49,464	1,661,990,400
22/07/2020	32,350	-0.30 ▼	-0.93	32,650	32,800	32,350	13,232	428,055,200
21/07/2020	32,650	0.30 ▲	0.92	32,400	32,900	32,400	10,638	347,330,700
20/07/2020	32,400	-0.30 ▼	-0.93	32,650	32,750	32,250	34,168	1,107,043,200
17/07/2020	32,650	-0.50 ▼	-1.53	33,100	33,100	32,600	33,770	1,102,590,500
16/07/2020	33,100	0.10 ▲	0.30	33,050	33,100	32,850	35,137	1,163,034,700
15/07/2020	33,050	0.10 ▲	0.30	32,900	33,300	32,900	43,804	1,447,722,200
14/07/2020	32,900	0.00 ■■	0.00	32,900	33,000	32,800	39,274	1,292,114,600
13/07/2020	32,900	0.90 ▲	2.74	32,000	33,150	31,800	111,976	3,684,010,400
12/07/2020	32,000	-0.10 ▼	-0.31	32,100	32,100	31,650	25,874	827,968,000
10/07/2020	32,000	-0.10 ▼	-0.31	32,100	32,100	31,650	25,874	827,968,000
09/07/2020	32,100	0.10 ▲	0.31	32,000	32,150	31,900	28,238	906,439,800
08/07/2020	32,000	0.10 ▲	0.31	31,850	32,000	31,700	26,636	852,352,000
07/07/2020	31,850	-0.10 ▼	-0.31	31,950	32,100	31,850	19,163	610,341,550
06/07/2020	31,950	0.20 ▲	0.63	31,750	32,300	31,900	42,167	1,347,235,650
04/07/2020	31,750	0.80 ▲	2.52	30,950	31,750	30,950	26,289	834,675,750
03/07/2020	31,750	0.80 ▲	2.52	30,950	31,750	30,950	26,289	834,675,750
02/07/2020	30,950	0.10 ▲	0.32	30,850	31,100	30,800	12,389	383,439,550
01/07/2020	30,850	0.20 ▲	0.65	30,650	30,950	30,650	9,608	296,406,800
30/06/2020	30,650	-0.10 ▼	-0.33	30,700	30,900	30,650	33,955	1,040,720,750
29/06/2020	30,700	-0.50 ▼	-1.63	31,200	31,000	30,600	35,327	1,084,538,900
26/06/2020	31,200	0.10 ▲	0.32	31,100	31,450	30,800	100,190	3,125,928,000
25/06/2020	31,100	-0.30 ▼	-0.96	31,350	31,100	30,800	18,602	578,522,200
24/06/2020	31,350	0.00 ■■	0.00	31,350	31,550	31,100	26,138	819,426,300
23/06/2020	31,350	0.10 ▲	0.32	31,250	31,500	31,250	26,600	833,910,000
22/06/2020	31,250	-0.10 ▼	-0.32	31,400	31,400	31,100	20,517	641,156,250
19/06/2020	31,400	0.50 ▲	1.59	30,900	31,450	30,800	22,474	705,683,600
18/06/2020	30,900	0.30 ▲	0.97	30,650	30,900	30,400	14,773	456,485,700
17/06/2020	30,650	-0.05 ▼	-0.16	30,700	30,900	30,500	181,910	5,575,541,500
16/06/2020	30,700	0.40 ▲	1.30	30,250	30,700	30,400	34,007	1,044,014,900
15/06/2020	30,250	-0.60 ▼	-1.98	30,800	30,850	30,250	48,299	1,461,044,750
14/06/2020	30,800	0.30 ▲	0.97	30,500	30,900	29,500	83,660	2,576,728,000
12/06/2020	30,800	0.30 ▲	0.97	30,500	30,900	29,500	83,660	2,576,728,000
11/06/2020	30,500	-1.50 ▼	-4.92	31,950	32,000	30,500	143,546	4,378,153,000
10/06/2020	31,950	0.00 ■■	0.00	31,950	31,950	31,650	48,040	1,534,878,000
09/06/2020	31,950	-0.20 ▼	-0.63	32,150	32,500	31,900	58,577	1,871,535,150
08/06/2020	32,150	0.10 ▲	0.31	32,000	32,600	32,000	138,664	4,458,047,600
06/06/2020	32,000	0.00 ■■	0.00	32,000	32,000	31,850	57,807	1,849,824,000
05/06/2020	32,000	0.00 ■■	0.00	32,000	32,000	31,850	57,807	1,849,824,000
04/06/2020	32,000	0.30 ▲	0.94	31,700	32,100	31,700	106,167	3,397,344,000
03/06/2020	31,700	0.10 ▲	0.32	31,650	31,800	31,600	51,736	1,640,031,200
02/06/2020	31,650	-0.10 ▼	-0.32	31,700	32,000	31,550	43,235	1,368,387,750
01/06/2020	31,700	0.40 ▲	1.26	31,250	31,800	31,300	45,460	1,441,082,000
31/05/2020	31,250	-0.20 ▼	-0.64	31,450	31,450	31,150	47,783	1,493,218,750
29/05/2020	31,250	-0.20 ▼	-0.64	31,450	31,450	31,150	47,783	1,493,218,750
28/05/2020	31,450	-0.10 ▼	-0.32	31,550	31,850	31,400	48,644	1,529,853,800
27/05/2020	31,550	-0.90 ▼	-2.85	32,500	32,600	31,550	95,999	3,028,768,450
26/05/2020	32,500	1.30 ▲	4.00	31,200	32,500	31,200	148,995	4,842,337,500
25/05/2020	31,200	0.00 ■■	0.00	31,200	31,300	30,950	41,519	1,295,392,800
24/05/2020	31,200	-0.60 ▼	-1.92	31,800	31,600	31,200	40,866	1,275,019,200
22/05/2020	31,200	-0.60 ▼	-1.92	31,800	31,600	31,200	40,866	1,275,019,200
21/05/2020	31,800	0.40 ▲	1.26	31,400	31,800	31,200	51,586	1,640,434,800
20/05/2020	31,400	-0.10 ▼	-0.32	31,450	31,500	31,250	38,066	1,195,272,400
19/05/2020	31,450	0.10 ▲	0.32	31,350	31,750	31,300	113,397	3,566,335,650
18/05/2020	31,350	0.00 ■■	0.00	31,400	31,350	30,850	49,525	1,552,608,750
17/05/2020	31,400	-0.60 ▼	-1.91	31,950	31,950	30,900	67,880	2,131,432,000
15/05/2020	31,400	-0.60 ▼	-1.91	31,950	31,950	30,900	67,880	2,131,432,000
14/05/2020	31,950	-0.10 ▼	-0.31	32,000	32,100	31,600	46,071	1,471,968,450
13/05/2020	32,000	0.70 ▲	2.19	31,300	32,000	30,900	100,141	3,204,512,000
12/05/2020	31,300	0.60 ▲	1.92	30,700	31,450	30,450	92,490	2,894,937,000
11/05/2020	30,700	0.10 ▲	0.33	30,600	30,950	30,500	34,949	1,072,934,300
10/05/2020	30,600	0.00 ■■	0.00	30,600	31,400	30,450	85,313	2,610,577,800
08/05/2020	30,600	0.00 ■■	0.00	30,600	31,400	30,450	85,313	2,610,577,800
07/05/2020	30,600	0.20 ▲	0.65	30,400	30,700	30,300	37,094	1,135,076,400
06/05/2020	30,400	0.40 ▲	1.32	30,000	30,400	30,000	19,064	579,545,600
05/05/2020	30,000	0.40 ▲	1.33	29,600	30,000	29,600	22,673	680,190,000
04/05/2020	29,600	-0.40 ▼	-1.35	30,000	30,000	29,550	64,373	1,905,440,800
01/05/2020	30,000	-0.40 ▼	-1.33	30,350	30,450	30,000	54,765	1,642,950,000
30/04/2020	30,000	-0.40 ▼	-1.33	30,350	30,450	30,000	54,765	1,642,950,000
29/04/2020	30,000	-0.40 ▼	-1.33	30,350	30,450	30,000	54,765	1,642,950,000
28/04/2020	30,350	-0.10 ▼	-0.33	30,500	30,500	29,950	35,744	1,084,830,400
27/04/2020	30,500	-0.10 ▼	-0.33	30,600	31,100	30,300	44,605	1,360,452,500
26/04/2020	30,600	1.10 ▲	3.59	29,500	30,650	29,400	91,412	2,797,207,200
24/04/2020	30,600	1.10 ▲	3.59	29,500	30,650	29,400	91,412	2,797,207,200
23/04/2020	29,500	0.10 ▲	0.34	29,450	30,000	29,500	81,149	2,393,895,500
22/04/2020	29,450	0.10 ▲	0.34	29,300	29,950	28,900	75,229	2,215,494,050
21/04/2020	29,300	-1.60 ▼	-5.46	30,850	30,800	29,300	120,279	3,524,174,700
20/04/2020	30,850	-0.10 ▼	-0.32	31,000	31,300	30,650	38,466	1,186,676,100
19/04/2020	31,000	0.20 ▲	0.65	30,800	31,400	30,800	61,704	1,912,824,000
17/04/2020	31,000	0.20 ▲	0.65	30,800	31,400	30,800	61,704	1,912,824,000
16/04/2020	30,800	-0.20 ▼	-0.65	31,000	31,000	30,650	40,641	1,251,742,800
15/04/2020	31,000	0.60 ▲	1.94	30,450	31,350	30,450	121,927	3,779,737,000
14/04/2020	30,450	0.10 ▲	0.33	30,400	30,600	29,900	58,907	1,793,718,150
13/04/2020	30,400	0.00 ■■	0.00	30,350	30,900	29,900	58,615	1,781,896,000
12/04/2020	30,350	0.50 ▲	1.65	29,850	31,100	29,800	102,297	3,104,713,950
10/04/2020	30,350	0.50 ▲	1.65	29,850	31,100	29,800	102,297	3,104,713,950
09/04/2020	29,850	0.10 ▲	0.34	29,800	30,400	29,750	65,120	1,943,832,000
08/04/2020	29,800	-0.20 ▼	-0.67	30,000	29,950	29,100	32,671	973,595,800
07/04/2020	30,000	-0.20 ▼	-0.67	30,200	30,450	29,100	46,797	1,403,910,000
06/04/2020	30,200	1.40 ▲	4.64	28,850	30,250	29,100	57,264	1,729,372,800
05/04/2020	28,850	0.60 ▲	2.08	28,300	29,100	28,550	39,731	1,146,239,350
03/04/2020	28,850	0.60 ▲	2.08	28,300	29,100	28,550	39,731	1,146,239,350
02/04/2020	28,300	1.00 ▲	3.53	27,300	28,450	27,500	36,533	1,033,883,900
01/04/2020	28,300	1.00 ▲	3.53	27,300	28,450	27,500	36,533	1,033,883,900
31/03/2020	27,300	-0.10 ▼	-0.37	27,400	28,200	26,100	50,995	1,392,163,500
30/03/2020	27,400	-0.60 ▼	-2.19	28,000	27,950	26,500	59,729	1,636,574,600
29/03/2020	28,000	-0.40 ▼	-1.43	28,350	28,350	27,950	39,297	1,100,316,000
27/03/2020	28,000	-0.40 ▼	-1.43	28,350	28,350	27,950	39,297	1,100,316,000
26/03/2020	28,350	-0.80 ▼	-2.82	29,200	29,100	28,350	33,677	954,742,950
25/03/2020	29,200	1.00 ▲	3.42	28,200	29,500	28,450	35,810	1,045,652,000
24/03/2020	28,200	0.40 ▲	1.42	27,750	28,600	27,700	46,323	1,306,308,600
23/03/2020	27,750	-2.10 ▼	-7.57	29,800	29,050	27,750	124,833	3,464,115,750
22/03/2020	29,800	0.00 ■■	0.00	29,800	30,000	29,550	40,902	1,218,879,600
20/03/2020	29,800	0.00 ■■	0.00	29,800	30,000	29,550	40,902	1,218,879,600
19/03/2020	29,800	-0.50 ▼	-1.68	30,300	30,150	29,500	56,863	1,694,517,400
18/03/2020	30,300	0.40 ▲	1.32	29,900	31,000	30,000	56,768	1,720,070,400
17/03/2020	29,900	1.90 ▲	6.35	28,050	30,000	27,700	123,408	3,689,899,200
16/03/2020	28,050	-0.15 ▼	-0.53	28,200	28,500	27,700	892,480	25,034,064,000
13/03/2020	28,200	0.20 ▲	0.71	28,000	28,700	26,250	1,340,020	37,788,564,000
12/03/2020	28,000	-1.85 ▼	-6.61	29,850	29,000	27,850	1,147,630	32,133,640,000
11/03/2020	29,850	-0.45 ▼	-1.51	30,300	30,750	29,300	1,195,030	35,671,645,500
10/03/2020	30,300	0.40 ▲	1.32	29,900	30,450	29,000	60,106	1,821,211,800
09/03/2020	29,900	-2.10 ▼	-7.02	32,000	31,300	29,800	215,131	6,432,416,900
06/03/2020	32,000	-0.20 ▼	-0.63	32,200	32,400	31,650	53,699	1,718,368,000
05/03/2020	32,200	-0.20 ▼	-0.62	32,400	32,850	32,200	43,697	1,407,043,400
04/03/2020	32,400	0.00 ■■	0.00	32,400	32,750	32,150	38,298	1,240,855,200
03/03/2020	32,400	-0.10 ▼	-0.31	32,450	32,850	32,400	52,391	1,697,468,400
02/03/2020	32,450	-1.70 ▼	-5.24	34,100	33,000	32,450	63,377	2,056,583,650
28/02/2020	34,100	-0.50 ▼	-1.47	34,600	34,300	33,850	64,888	2,212,680,800
27/02/2020	34,600	0.50 ▲	1.45	34,100	34,600	33,800	61,920	2,142,432,000
26/02/2020	34,100	-0.10 ▼	-0.29	34,250	34,350	33,700	58,335	1,989,223,500
25/02/2020	34,250	0.60 ▲	1.75	33,650	34,400	33,100	64,109	2,195,733,250
24/02/2020	33,650	-1.40 ▼	-4.16	35,000	34,600	33,650	103,136	3,470,526,400
21/02/2020	35,000	-0.60 ▼	-1.71	35,650	35,700	35,000	51,774	1,812,090,000
20/02/2020	35,650	0.50 ▲	1.40	35,150	35,700	35,100	82,132	2,928,005,800
19/02/2020	35,150	0.00 ■■	0.00	35,100	35,200	35,000	32,153	1,130,177,950
18/02/2020	35,100	0.10 ▲	0.28	35,000	35,400	34,900	55,577	1,950,752,700
17/02/2020	35,000	-0.10 ▼	-0.29	35,150	35,650	34,800	80,158	2,805,530,000
15/02/2020	35,150	0.40 ▲	1.14	34,800	35,150	34,700	41,914	1,473,277,100
14/02/2020	35,150	0.40 ▲	1.14	34,800	35,150	34,700	41,914	1,473,277,100
13/02/2020	34,800	0.00 ■■	0.00	34,750	34,800	34,400	65,367	2,274,771,600
12/02/2020	34,750	0.50 ▲	1.44	34,250	35,000	34,500	78,495	2,727,701,250
11/02/2020	34,250	0.70 ▲	2.04	33,550	34,400	33,800	75,109	2,572,483,250
10/02/2020	33,550	-0.40 ▼	-1.19	33,900	33,900	33,500	53,095	1,781,337,250
09/02/2020	33,900	-0.10 ▼	-0.29	34,000	34,100	33,750	61,535	2,086,036,500
07/02/2020	33,900	-0.10 ▼	-0.29	34,000	34,100	33,750	61,535	2,086,036,500
06/02/2020	34,000	0.70 ▲	2.06	33,300	34,600	33,400	93,617	3,182,978,000
05/02/2020	33,300	-0.10 ▼	-0.30	33,400	34,100	33,300	78,480	2,613,384,000
04/02/2020	33,400	-0.10 ▼	-0.30	33,500	34,200	33,300	79,783	2,664,752,200
03/02/2020	33,500	-0.40 ▼	-1.19	33,900	33,850	31,850	169,697	5,684,849,500
02/02/2020	33,900	-1.90 ▼	-5.60	35,800	35,750	33,900	157,182	5,328,469,800
31/01/2020	33,900	-1.90 ▼	-5.60	35,800	35,750	33,900	157,182	5,328,469,800
30/01/2020	35,800	-1.20 ▼	-3.35	37,000	36,700	35,800	96,627	3,459,246,600
29/01/2020	37,000	-0.30 ▼	-0.81	37,300	37,500	36,600	97,334	3,601,358,000
28/01/2020	37,000	-0.30 ▼	-0.81	37,300	37,500	36,600	97,334	3,601,358,000
27/01/2020	37,000	-0.30 ▼	-0.81	37,300	37,500	36,600	97,334	3,601,358,000
26/01/2020	37,000	-0.30 ▼	-0.81	37,300	37,500	36,600	97,334	3,601,358,000
24/01/2020	37,000	-0.30 ▼	-0.81	37,300	37,500	36,600	97,334	3,601,358,000
23/01/2020	37,000	-0.30 ▼	-0.81	37,300	37,500	36,600	97,334	3,601,358,000
22/01/2020	37,000	-0.30 ▼	-0.81	37,300	37,500	36,600	97,334	3,601,358,000
21/01/2020	37,300	0.55 ▲	1.47	36,750	37,500	36,900	941,950	35,134,735,000
20/01/2020	36,750	0.25 ▲	0.68	36,500	36,950	36,350	680,270	24,999,922,500
17/01/2020	36,500	0.10 ▲	0.27	36,400	36,950	36,250	737,100	26,904,150,000
16/01/2020	36,400	0.85 ▲	2.34	35,550	36,500	35,650	962,640	35,040,096,000
15/01/2020	35,550	-0.25 ▼	-0.70	35,800	35,950	35,450	504,130	17,921,821,500
14/01/2020	35,900	0.15 ▲	0.42	35,750	36,000	35,750	102,150	3,667,185,000
13/01/2020	35,750	0.00 ■■	0.00	35,700	36,000	35,650	29,752	1,063,634,000
10/01/2020	35,700	0.00 ■■	0.00	35,700	36,050	35,650	44,431	1,586,186,700
09/01/2020	35,700	0.00 ■■	0.00	35,700	36,200	35,700	70,358	2,511,780,600
08/01/2020	35,700	-0.90 ▼	-2.52	36,650	36,600	35,600	127,685	4,558,354,500
07/01/2020	36,650	0.20 ▲	0.55	36,450	36,850	36,400	43,467	1,593,065,550
06/01/2020	36,450	0.00 ■■	0.00	36,500	37,000	36,100	49,417	1,801,249,650
03/01/2020	36,500	-0.50 ▼	-1.37	36,950	37,050	36,500	70,583	2,576,279,500
02/01/2020	36,950	0.70 ▲	1.89	36,300	37,300	36,100	94,173	3,479,692,350
31/12/2019	36,300	-0.40 ▼	-1.10	36,650	36,650	36,300	45,426	1,648,963,800
30/12/2019	36,650	0.80 ▲	2.18	35,900	36,650	35,950	104,435	3,827,542,750
28/12/2019	35,900	0.40 ▲	1.11	35,500	35,900	35,500	53,594	1,924,024,600
27/12/2019	35,900	0.40 ▲	1.11	35,500	35,900	35,500	53,594	1,924,024,600
26/12/2019	35,500	-0.10 ▼	-0.28	35,600	35,900	35,400	54,759	1,943,944,500
25/12/2019	35,600	-0.30 ▼	-0.84	35,900	36,250	35,600	66,000	2,349,600,000
24/12/2019	35,900	0.40 ▲	1.11	35,500	35,900	35,300	47,237	1,695,808,300
23/12/2019	35,500	-0.30 ▼	-0.85	35,800	36,050	35,500	71,623	2,542,616,500
21/12/2019	35,800	-0.05 ▼	-0.14	35,800	36,050	35,650	327,350	11,719,130,000
20/12/2019	35,800	-0.05 ▼	-0.14	35,800	36,050	35,650	327,350	11,719,130,000
19/12/2019	35,800	-0.10 ▼	-0.28	35,900	36,500	35,750	74,429	2,664,558,200
18/12/2019	35,900	-0.10 ▼	-0.28	36,000	36,350	35,800	37,947	1,362,297,300
17/12/2019	36,000	-0.60 ▼	-1.67	36,600	36,600	36,000	47,852	1,722,672,000
16/12/2019	36,600	0.10 ▲	0.27	36,500	36,750	36,000	80,579	2,949,191,400
13/12/2019	36,500	-0.40 ▼	-1.10	36,850	36,950	36,500	52,847	1,928,915,500
12/12/2019	36,850	0.10 ▲	0.27	36,800	37,200	36,800	52,940	1,950,839,000
11/12/2019	36,800	0.20 ▲	0.54	36,600	36,850	36,500	30,504	1,122,547,200
10/12/2019	36,600	0.40 ▲	1.09	36,250	36,950	36,150	85,337	3,123,334,200
09/12/2019	36,250	0.30 ▲	0.83	36,000	36,800	36,000	54,755	1,984,868,750
07/12/2019	36,000	0.00 ■■	0.00	36,000	36,300	35,950	36,934	1,329,624,000
06/12/2019	36,000	0.00 ■■	0.00	36,000	36,300	35,950	36,934	1,329,624,000
05/12/2019	36,000	-0.30 ▼	-0.83	36,300	36,400	35,750	25,786	928,296,000
04/12/2019	36,300	0.60 ▲	1.65	35,700	0	0	40,760	1,479,588,000
03/12/2019	35,700	-0.10 ▼	-0.28	35,800	36,250	35,300	76,130	2,717,841,000
02/12/2019	35,800	-0.40 ▼	-1.12	36,150	36,400	35,800	47,111	1,686,573,800
29/11/2019	36,150	0.30 ▲	0.83	35,900	36,400	35,900	37,361	1,350,600,150
28/11/2019	35,900	-0.40 ▼	-1.11	36,250	36,500	35,600	83,944	3,013,589,600
27/11/2019	36,250	-0.30 ▼	-0.83	36,500	36,800	36,150	63,921	2,317,136,250
26/11/2019	36,500	0.20 ▲	0.55	36,300	36,950	36,300	39,129	1,428,208,500
25/11/2019	36,300	-0.40 ▼	-1.10	36,700	36,850	36,250	53,029	1,924,952,700
22/11/2019	36,700	-0.50 ▼	-1.36	37,250	37,750	36,700	103,647	3,803,844,900
21/11/2019	37,250	-0.50 ▼	-1.34	37,700	37,900	37,200	101,243	3,771,301,750
20/11/2019	37,700	-0.30 ▼	-0.80	38,000	38,450	37,700	97,038	3,658,332,600
19/11/2019	38,000	0.60 ▲	1.58	37,350	38,100	37,400	78,230	2,972,740,000
18/11/2019	37,350	0.30 ▲	0.80	37,100	37,450	37,100	76,675	2,863,811,250
15/11/2019	37,100	0.30 ▲	0.81	36,850	37,200	36,850	65,521	2,430,829,100
14/11/2019	36,850	-0.80 ▼	-2.17	37,600	37,850	36,850	117,861	4,343,177,850
13/11/2019	37,600	0.00 ■■	0.00	37,600	37,900	37,550	67,265	2,529,164,000
12/11/2019	37,600	0.00 ■■	0.00	37,650	37,850	37,500	77,626	2,918,737,600
11/11/2019	37,650	-0.50 ▼	-1.33	38,100	38,150	37,600	79,952	3,010,192,800
08/11/2019	38,100	-0.40 ▼	-1.05	38,500	38,650	38,050	50,581	1,927,136,100
07/11/2019	38,500	0.60 ▲	1.56	37,900	38,600	37,750	91,771	3,533,183,500
06/11/2019	37,900	0.00 ■■	0.00	37,900	38,400	37,600	103,409	3,919,201,100
05/11/2019	37,900	-0.40 ▼	-1.06	38,300	38,650	37,900	96,089	3,641,773,100
04/11/2019	38,300	0.60 ▲	1.57	37,650	38,500	37,750	120,979	4,633,495,700
03/11/2019	37,650	0.10 ▲	0.27	37,500	38,100	37,450	66,009	2,485,238,850
01/11/2019	37,650	0.10 ▲	0.27	37,500	38,100	37,450	66,009	2,485,238,850
31/10/2019	37,500	-0.20 ▼	-0.53	37,700	38,400	37,500	69,705	2,613,937,500
30/10/2019	37,700	-0.30 ▼	-0.80	37,950	38,250	37,700	63,345	2,388,106,500
29/10/2019	37,950	1.40 ▲	3.69	36,600	38,200	36,900	192,568	7,307,955,600
28/10/2019	36,600	-0.40 ▼	-1.09	37,000	37,200	36,600	64,740	2,369,484,000
26/10/2019	37,000	0.30 ▲	0.81	36,700	37,200	36,700	69,222	2,561,214,000
25/10/2019	37,000	0.30 ▲	0.81	36,700	37,200	36,700	69,222	2,561,214,000
24/10/2019	36,700	0.40 ▲	1.09	36,300	36,700	36,300	62,056	2,277,455,200
23/10/2019	36,300	0.30 ▲	0.83	36,050	36,400	36,050	55,332	2,008,551,600
22/10/2019	36,050	-0.70 ▼	-1.94	36,700	36,800	36,050	56,252	2,027,884,600
21/10/2019	36,700	0.00 ■■	0.00	36,750	37,450	36,650	64,175	2,355,222,500
18/10/2019	36,750	0.30 ▲	0.82	36,500	37,200	36,500	53,238	1,956,496,500
17/10/2019	36,500	-0.50 ▼	-1.37	37,050	37,050	36,500	129,775	4,736,787,500
16/10/2019	37,050	-0.70 ▼	-1.89	37,700	38,000	37,050	157,705	5,842,970,250
15/10/2019	37,700	-0.30 ▼	-0.80	38,000	38,400	37,700	61,044	2,301,358,800
14/10/2019	38,000	0.20 ▲	0.53	37,800	38,500	37,850	73,861	2,806,718,000
11/10/2019	37,800	0.00 ■■	0.00	37,800	38,200	37,700	51,266	1,937,854,800
10/10/2019	37,800	-0.70 ▼	-1.85	38,500	38,800	37,800	106,568	4,028,270,400
09/10/2019	38,500	0.50 ▲	1.30	38,000	38,550	37,800	112,684	4,338,334,000
08/10/2019	38,000	1.00 ▲	2.63	37,000	38,000	37,100	74,019	2,812,722,000
07/10/2019	37,000	-0.40 ▼	-1.08	37,400	37,800	37,000	116,605	4,314,385,000
04/10/2019	37,400	-1.20 ▼	-3.21	38,600	38,900	37,400	110,989	4,150,988,600
03/10/2019	38,600	0.60 ▲	1.55	38,050	38,600	37,600	127,222	4,910,769,200
02/10/2019	38,050	-1.20 ▼	-3.15	39,200	39,400	38,050	108,491	4,128,082,550
01/10/2019	39,200	1.10 ▲	2.81	38,150	39,200	38,000	124,120	4,865,504,000
30/09/2019	38,150	-0.90 ▼	-2.36	39,000	39,400	38,150	150,990	5,760,268,500
27/09/2019	39,000	-0.60 ▼	-1.54	39,650	40,150	39,000	130,983	5,108,337,000
26/09/2019	39,650	0.10 ▲	0.25	39,500	39,800	39,100	78,791	3,124,063,150
25/09/2019	39,500	1.40 ▲	3.54	38,150	39,500	38,000	218,381	8,626,049,500
24/09/2019	38,150	0.10 ▲	0.26	38,000	38,500	37,900	65,678	2,505,615,700
23/09/2019	38,000	-0.80 ▼	-2.11	38,800	39,300	38,000	124,039	4,713,482,000
20/09/2019	38,800	1.60 ▲	4.12	37,200	39,000	37,150	338,374	13,128,911,200
19/09/2019	37,200	0.00 ■■	0.00	37,200	37,350	36,850	50,376	1,873,987,200
18/09/2019	37,200	0.50 ▲	1.34	36,700	37,800	36,750	108,449	4,034,302,800
17/09/2019	36,700	0.10 ▲	0.27	36,600	36,950	36,400	69,334	2,544,557,800
16/09/2019	36,600	-0.50 ▼	-1.37	37,100	37,450	36,600	123,672	4,526,395,200
13/09/2019	37,100	0.00 ■■	0.00	37,150	37,400	36,900	118,580	4,399,318,000
12/09/2019	37,150	1.10 ▲	2.96	36,100	37,300	36,000	148,412	5,513,505,800
11/09/2019	36,100	1.10 ▲	3.05	35,000	36,100	35,050	38,343	1,384,182,300
10/09/2019	35,250	-0.30 ▼	-0.85	35,250	35,600	34,900	107,750	3,798,187,500
09/09/2019	35,250	-0.30 ▼	-0.85	35,550	35,700	35,250	30,925	1,090,106,250
06/09/2019	35,550	0.30 ▲	0.84	35,300	35,700	35,150	52,541	1,867,832,550
05/09/2019	35,300	-0.70 ▼	-1.98	36,000	36,400	35,300	159,201	5,619,795,300
04/09/2019	36,000	-0.90 ▼	-2.50	36,900	36,950	36,000	55,091	1,983,276,000
03/09/2019	36,900	0.30 ▲	0.81	36,650	37,200	36,600	67,799	2,501,783,100
30/08/2019	36,650	0.30 ▲	0.82	36,350	36,700	36,200	60,674	2,223,702,100
29/08/2019	36,350	0.00 ■■	0.00	36,400	36,600	35,800	93,884	3,412,683,400
28/08/2019	36,400	-0.10 ▼	-0.27	36,500	37,100	36,400	56,978	2,073,999,200
27/08/2019	36,500	0.20 ▲	0.55	36,300	37,150	36,300	67,643	2,468,969,500
26/08/2019	36,300	0.00 ■■	0.00	36,300	36,900	35,800	79,682	2,892,456,600
23/08/2019	36,300	-0.40 ▼	-1.10	36,700	37,100	36,300	99,125	3,598,237,500
22/08/2019	36,700	-0.50 ▼	-1.36	37,200	37,400	36,700	92,703	3,402,200,100
21/08/2019	37,200	0.20 ▲	0.54	37,000	38,200	36,800	123,250	4,584,900,000
20/08/2019	37,000	-0.50 ▼	-1.35	37,500	37,400	36,900	130,629	4,833,273,000
19/08/2019	37,400	-0.10 ▼	-0.27	37,550	37,700	36,750	134,668	5,036,583,200
16/08/2019	37,550	1.00 ▲	2.66	36,550	37,950	36,600	251,524	9,444,726,200
15/08/2019	36,550	0.60 ▲	1.64	35,900	38,050	35,350	389,827	14,248,176,850
14/08/2019	35,900	-0.10 ▼	-0.28	36,000	36,400	35,700	68,758	2,468,412,200
13/08/2019	36,000	1.20 ▲	3.33	34,800	36,000	34,400	237,001	8,532,036,000
12/08/2019	34,800	0.40 ▲	1.15	34,400	35,150	34,200	101,356	3,527,188,800
09/08/2019	34,400	0.40 ▲	1.16	34,000	35,150	33,700	170,241	5,856,290,400
08/08/2019	34,000	2.10 ▲	6.18	31,900	34,000	31,850	141,750	4,819,500,000
07/08/2019	31,900	-0.10 ▼	-0.31	32,050	32,400	31,800	33,684	1,074,519,600
06/08/2019	32,050	-0.50 ▼	-1.56	32,500	32,400	31,700	79,188	2,537,975,400
05/08/2019	32,500	-0.50 ▼	-1.54	33,000	33,150	32,500	37,093	1,205,522,500
02/08/2019	33,000	-0.30 ▼	-0.91	33,300	33,250	32,750	44,423	1,465,959,000
01/08/2019	33,300	0.50 ▲	1.50	32,750	33,300	32,750	58,336	1,942,588,800
31/07/2019	32,750	0.10 ▲	0.31	32,600	32,800	32,500	29,228	957,217,000
30/07/2019	32,600	0.00 ■■	0.00	32,600	33,100	32,100	91,372	2,978,727,200
29/07/2019	32,600	-0.10 ▼	-0.31	32,750	32,850	32,450	67,593	2,203,531,800
26/07/2019	32,750	-0.50 ▼	-1.53	33,250	33,300	32,700	60,760	1,989,890,000
25/07/2019	33,250	-0.10 ▼	-0.30	33,350	33,750	33,250	66,409	2,208,099,250
24/07/2019	33,350	-0.30 ▼	-0.90	33,600	33,800	33,300	57,406	1,914,490,100
23/07/2019	33,600	0.80 ▲	2.38	32,850	33,600	32,850	73,108	2,456,428,800
22/07/2019	32,850	-0.20 ▼	-0.61	33,050	33,100	32,800	30,100	988,785,000
19/07/2019	33,050	-0.30 ▼	-0.91	33,300	33,650	32,700	138,634	4,581,853,700
18/07/2019	33,300	-0.20 ▼	-0.60	33,500	33,500	33,150	47,329	1,576,055,700
17/07/2019	33,500	-0.10 ▼	-0.30	33,650	33,650	33,150	75,164	2,517,994,000
16/07/2019	33,650	-0.40 ▼	-1.19	34,000	34,450	33,150	216,796	7,295,185,400
15/07/2019	34,000	0.30 ▲	0.88	33,700	34,200	33,600	59,777	2,032,418,000
12/07/2019	33,700	-0.10 ▼	-0.30	33,800	34,100	33,700	54,625	1,840,862,500
11/07/2019	33,800	-0.40 ▼	-1.18	34,150	34,450	33,800	55,723	1,883,437,400
10/07/2019	34,150	0.60 ▲	1.76	33,550	34,350	33,550	114,670	3,915,980,500
09/07/2019	33,550	0.00 ■■	0.00	33,500	33,800	33,300	40,532	1,359,848,600
08/07/2019	33,500	0.10 ▲	0.30	33,350	34,050	33,050	122,198	4,093,633,000
05/07/2019	33,350	0.00 ■■	0.00	33,350	33,550	33,200	59,982	2,000,399,700
04/07/2019	33,350	0.30 ▲	0.90	33,050	33,700	33,200	97,055	3,236,784,250
03/07/2019	33,050	0.80 ▲	2.42	32,200	33,150	32,100	227,965	7,534,243,250
02/07/2019	32,200	0.20 ▲	0.62	32,000	32,300	31,850	40,585	1,306,837,000
01/07/2019	32,000	0.30 ▲	0.94	31,750	32,400	31,900	59,743	1,911,776,000
28/06/2019	31,750	0.10 ▲	0.31	31,650	31,900	31,300	50,474	1,602,549,500
27/06/2019	31,650	-0.40 ▼	-1.26	32,000	32,250	31,650	89,308	2,826,598,200
26/06/2019	32,000	0.30 ▲	0.94	31,750	32,150	31,650	55,895	1,788,640,000
25/06/2019	31,750	-0.40 ▼	-1.26	32,150	32,200	31,600	71,782	2,279,078,500
24/06/2019	32,150	-0.10 ▼	-0.31	32,250	32,300	32,050	29,767	957,009,050
21/06/2019	32,250	0.10 ▲	0.31	32,150	32,500	32,150	27,517	887,423,250
20/06/2019	32,150	0.30 ▲	0.93	31,850	32,200	31,850	48,598	1,562,425,700
19/06/2019	31,850	0.30 ▲	0.94	31,600	32,300	31,700	22,601	719,841,850
18/06/2019	31,600	0.10 ▲	0.32	31,550	31,700	31,450	35,271	1,114,563,600
17/06/2019	31,550	-0.30 ▼	-0.95	31,850	31,950	31,550	45,702	1,441,898,100
16/06/2019	31,850	-0.20 ▼	-0.63	32,050	32,300	31,850	30,930	985,120,500
14/06/2019	31,850	-0.20 ▼	-0.63	32,050	32,300	31,850	30,930	985,120,500
13/06/2019	32,050	-0.20 ▼	-0.62	32,200	32,350	32,050	20,877	669,107,850
11/06/2019	32,700	0.40 ▲	1.22	32,350	32,900	32,350	58,873	1,925,147,100
10/06/2019	32,350	-0.30 ▼	-0.93	32,600	32,750	32,000	50,308	1,627,463,800
09/06/2019	32,600	0.60 ▲	1.84	32,000	32,600	32,000	39,228	1,278,832,800
07/06/2019	32,600	0.60 ▲	1.84	32,000	32,600	32,000	39,228	1,278,832,800
06/06/2019	32,000	0.00 ■■	0.00	32,000	32,200	31,800	32,264	1,032,448,000
05/06/2019	32,000	0.10 ▲	0.31	31,950	32,300	31,950	28,204	902,528,000
04/06/2019	31,950	0.40 ▲	1.25	31,500	31,950	31,400	48,684	1,555,453,800
03/06/2019	31,500	-1.00 ▼	-3.17	32,500	32,400	31,500	48,148	1,516,662,000
02/06/2019	32,500	-0.50 ▼	-1.54	33,000	33,000	32,500	37,571	1,221,057,500
31/05/2019	32,500	-0.50 ▼	-1.54	33,000	33,000	32,500	37,571	1,221,057,500
30/05/2019	33,000	0.50 ▲	1.52	32,550	33,200	32,400	53,806	1,775,598,000
29/05/2019	32,550	0.10 ▲	0.31	32,450	32,700	32,300	25,294	823,319,700
28/05/2019	32,450	-0.10 ▼	-0.31	32,600	32,750	32,300	39,568	1,283,981,600
27/05/2019	32,600	-0.30 ▼	-0.92	32,900	32,950	32,500	20,424	665,822,400
26/05/2019	32,900	-0.10 ▼	-0.30	33,050	33,300	32,800	38,458	1,265,268,200
24/05/2019	32,900	-0.10 ▼	-0.30	33,050	33,300	32,800	38,458	1,265,268,200
23/05/2019	33,050	0.10 ▲	0.30	32,950	33,100	32,750	28,722	949,262,100
22/05/2019	32,950	-0.40 ▼	-1.21	33,350	33,350	32,950	37,535	1,236,778,250
21/05/2019	33,350	-0.20 ▼	-0.60	33,550	33,750	33,350	44,338	1,478,672,300
20/05/2019	33,550	0.80 ▲	2.38	32,800	33,600	32,800	98,954	3,319,906,700
19/05/2019	32,800	-0.10 ▼	-0.30	32,900	32,900	32,700	36,915	1,210,812,000
17/05/2019	32,800	-0.10 ▼	-0.30	32,900	32,900	32,700	36,915	1,210,812,000
16/05/2019	32,900	-0.10 ▼	-0.30	33,000	33,200	32,800	55,575	1,828,417,500
15/05/2019	33,000	0.00 ■■	0.00	32,950	33,300	32,950	58,303	1,923,999,000
14/05/2019	32,950	0.50 ▲	1.52	32,500	32,950	32,200	78,317	2,580,545,150
13/05/2019	32,500	0.40 ▲	1.23	32,100	32,650	32,000	64,025	2,080,812,500
12/05/2019	32,100	0.20 ▲	0.62	31,900	32,250	31,800	50,246	1,612,896,600
10/05/2019	32,100	0.20 ▲	0.62	31,900	32,250	31,800	50,246	1,612,896,600
09/05/2019	31,900	0.30 ▲	0.94	31,600	31,900	31,600	59,188	1,888,097,200
08/05/2019	31,600	0.70 ▲	2.22	30,950	32,000	30,750	76,333	2,412,122,800
07/05/2019	30,950	-0.10 ▼	-0.32	31,000	31,300	30,950	30,054	930,171,300
06/05/2019	31,000	-0.90 ▼	-2.90	31,950	31,500	30,950	65,289	2,023,959,000
05/05/2019	31,950	-0.10 ▼	-0.31	32,000	32,150	31,700	30,180	964,251,000
03/05/2019	31,950	-0.10 ▼	-0.31	32,000	32,150	31,700	30,180	964,251,000
02/05/2019	32,000	0.20 ▲	0.63	31,800	32,350	31,850	38,045	1,217,440,000
01/05/2019	31,800	0.30 ▲	0.94	31,500	31,800	31,350	31,652	1,006,533,600
30/04/2019	31,800	0.30 ▲	0.94	31,500	31,800	31,350	31,652	1,006,533,600
29/04/2019	31,800	0.30 ▲	0.94	31,500	31,800	31,350	31,652	1,006,533,600
28/04/2019	31,800	0.30 ▲	0.94	31,500	31,800	31,350	31,652	1,006,533,600
26/04/2019	31,800	0.30 ▲	0.94	31,500	31,800	31,350	31,652	1,006,533,600
25/04/2019	31,500	0.10 ▲	0.32	31,350	31,700	31,200	25,215	794,272,500
24/04/2019	31,350	0.40 ▲	1.28	31,000	31,400	31,000	19,232	602,923,200
23/04/2019	31,000	0.00 ■■	0.00	31,000	31,200	31,000	43,020	1,333,620,000
22/04/2019	31,000	-0.40 ▼	-1.29	31,400	31,500	30,900	34,780	1,078,180,000
21/04/2019	31,400	0.00 ■■	0.00	31,350	31,500	31,300	12,845	403,333,000
19/04/2019	31,400	0.00 ■■	0.00	31,350	31,500	31,300	12,845	403,333,000
18/04/2019	31,350	-0.30 ▼	-0.96	31,650	31,700	31,150	31,429	985,299,150
17/04/2019	31,650	0.00 ■■	0.00	31,650	31,900	31,600	20,422	646,356,300
16/04/2019	31,650	-0.20 ▼	-0.63	31,800	31,700	31,400	22,584	714,783,600
15/04/2019	31,800	0.00 ■■	0.00	31,800	31,800	31,700	20,507	652,122,600
12/04/2019	31,800	0.00 ■■	0.00	31,800	31,800	31,700	20,507	652,122,600
11/04/2019	31,800	0.00 ■■	0.00	31,800	31,950	31,750	17,790	565,722,000
10/04/2019	31,800	-0.50 ▼	-1.57	32,300	32,100	31,750	40,145	1,276,611,000
09/04/2019	32,300	-0.30 ▼	-0.93	32,550	32,700	32,300	53,010	1,712,223,000
08/04/2019	32,550	0.20 ▲	0.61	32,350	32,650	32,200	67,793	2,206,662,150
05/04/2019	32,350	0.60 ▲	1.85	31,750	32,550	31,800	83,289	2,694,399,150
04/04/2019	31,750	0.20 ▲	0.63	31,550	31,750	31,500	32,454	1,030,414,500
03/04/2019	31,550	-0.30 ▼	-0.95	31,800	31,800	31,500	37,476	1,182,367,800
02/04/2019	31,800	0.20 ▲	0.63	31,600	31,950	31,650	33,271	1,058,017,800
01/04/2019	31,600	-0.30 ▼	-0.95	31,850	32,000	31,550	23,654	747,466,400
30/03/2019	31,800	-0.60 ▼	-1.89	32,400	32,350	31,800	228,560	7,268,208,000
29/03/2019	31,850	-0.10 ▼	-0.31	32,000	32,500	31,800	36,593	1,165,487,050
28/03/2019	32,000	0.30 ▲	0.94	31,700	32,150	31,600	43,376	1,388,032,000
27/03/2019	31,700	0.10 ▲	0.32	31,550	32,100	31,650	24,515	777,125,500
26/03/2019	31,550	0.00 ■■	0.00	31,550	32,050	31,500	35,827	1,130,341,850
25/03/2019	31,600	-1.20 ▼	-3.80	32,750	32,200	31,500	82,967	2,621,757,200
22/03/2019	32,750	0.30 ▲	0.92	32,500	33,000	32,400	35,308	1,156,337,000
21/03/2019	32,500	-0.90 ▼	-2.77	33,400	33,700	32,500	45,875	1,490,937,500
20/03/2019	33,400	0.60 ▲	1.80	32,800	33,600	32,500	70,027	2,338,901,800
19/03/2019	32,800	-0.60 ▼	-1.83	33,400	33,600	32,800	83,359	2,734,175,200
18/03/2019	33,400	-0.60 ▼	-1.80	34,000	34,000	33,350	140,669	4,698,344,600
15/03/2019	34,000	-0.50 ▼	-1.47	34,500	34,500	33,700	90,229	3,067,786,000
14/03/2019	34,500	0.00 ■■	0.00	34,500	34,700	34,350	56,681	1,955,494,500
13/03/2019	34,500	-0.20 ▼	-0.58	34,700	35,300	34,300	75,071	2,589,949,500
12/03/2019	34,700	1.10 ▲	3.17	33,600	34,900	33,650	136,292	4,729,332,400
11/03/2019	33,600	-0.30 ▼	-0.89	33,900	33,900	33,400	42,791	1,437,777,600
08/03/2019	33,900	-0.10 ▼	-0.29	34,050	34,000	33,100	46,033	1,560,518,700
07/03/2019	34,050	-0.50 ▼	-1.47	34,500	34,650	34,000	51,337	1,748,024,850
06/03/2019	34,500	0.80 ▲	2.32	33,750	34,900	33,900	127,152	4,386,744,000
05/03/2019	33,750	0.60 ▲	1.78	33,100	33,950	32,800	80,913	2,730,813,750
04/03/2019	33,100	0.10 ▲	0.30	33,050	33,450	33,000	85,464	2,828,858,400
01/03/2019	33,050	0.00 ■■	0.00	33,050	33,350	33,050	69,095	2,283,589,750
28/02/2019	33,050	-1.00 ▼	-3.03	34,000	34,000	33,050	93,811	3,100,453,550
27/02/2019	34,000	-0.10 ▼	-0.29	34,100	34,400	34,000	31,789	1,080,826,000
26/02/2019	34,100	-1.50 ▼	-4.40	35,600	34,500	33,900	85,006	2,898,704,600
25/02/2019	35,600	0.10 ▲	0.28	35,500	35,750	35,350	91,815	3,268,614,000
22/02/2019	35,500	0.00 ■■	0.00	35,550	35,600	35,100	70,385	2,498,667,500
21/02/2019	35,550	0.10 ▲	0.28	35,400	35,750	35,350	52,825	1,877,928,750
20/02/2019	35,400	-0.10 ▼	-0.28	35,500	35,500	34,950	51,310	1,816,374,000
19/02/2019	35,500	-0.50 ▼	-1.41	35,950	36,100	35,300	114,271	4,056,620,500
18/02/2019	35,950	0.90 ▲	2.50	35,100	36,000	35,200	83,652	3,007,289,400
15/02/2019	35,100	0.20 ▲	0.57	34,900	35,300	34,600	68,839	2,416,248,900
14/02/2019	34,900	-0.10 ▼	-0.29	34,950	35,000	34,600	42,490	1,482,901,000
13/02/2019	34,950	0.10 ▲	0.29	34,850	35,250	34,900	69,855	2,441,432,250
12/02/2019	34,850	0.30 ▲	0.86	34,600	35,400	34,850	60,264	2,100,200,400
11/02/2019	34,600	0.90 ▲	2.60	33,700	34,600	33,750	35,561	1,230,410,600
01/02/2019	33,700	0.00 ■■	0.00	33,700	34,000	33,300	110,000	3,707,000,000
31/01/2019	33,700	0.00 ■■	0.00	33,750	34,000	33,600	28,770	969,549,000
30/01/2019	33,750	0.80 ▲	2.37	33,000	34,300	33,700	98,464	3,323,160,000
29/01/2019	33,000	0.10 ▲	0.30	32,900	33,000	32,450	31,794	1,049,202,000
28/01/2019	32,900	0.00 ■■	0.00	32,900	33,100	32,700	24,617	809,899,300
25/01/2019	32,900	0.00 ■■	0.00	32,900	33,350	32,900	57,738	1,899,580,200
24/01/2019	32,900	0.50 ▲	1.52	32,400	32,950	32,200	40,519,000	1,333,075,100,000
23/01/2019	32,400	0.00 ■■	0.00	32,400	32,550	32,000	21,994,000	712,605,600,000
22/01/2019	32,400	-0.30 ▼	-0.93	32,700	32,700	32,200	22,176,000	718,502,400,000
21/01/2019	32,700	0.60 ▲	1.83	32,100	32,800	32,000	280,480	9,171,696,000
19/01/2019	32,000	0.45 ▲	1.41	31,550	32,500	31,550	1,607,560	51,441,920,000
18/01/2019	32,100	0.55 ▲	1.71	31,550	32,500	31,550	377,760	12,126,096,000
17/01/2019	31,550	-0.30 ▼	-0.95	31,850	31,900	31,550	147,070	4,640,058,500
16/01/2019	31,850	-0.25 ▼	-0.78	32,100	32,300	31,800	193,270	6,155,649,500
15/01/2019	32,100	0.80 ▲	2.49	31,300	32,100	31,200	314,660	10,100,586,000
14/01/2019	31,300	-0.20 ▼	-0.64	31,500	31,600	31,250	250,710	7,847,223,000
11/01/2019	31,500	0.40 ▲	1.27	31,100	31,600	31,200	299,510	9,434,565,000
10/01/2019	31,100	0.50 ▲	1.61	30,600	31,550	30,600	433,130	13,470,343,000
09/01/2019	30,600	0.60 ▲	1.96	30,000	30,700	30,200	248,000	7,588,800,000
08/01/2019	30,000	-0.20 ▼	-0.67	30,200	30,450	30,000	191,810	5,754,300,000
07/01/2019	30,200	0.40 ▲	1.32	29,800	30,550	30,200	158,080	4,774,016,000
04/01/2019	29,800	-0.20 ▼	-0.67	30,000	30,200	29,450	179,540	5,350,292,000
03/01/2019	30,000	-0.65 ▼	-2.17	30,650	30,750	29,900	588,400	17,652,000,000
02/01/2019	30,650	-0.15 ▼	-0.49	30,800	31,100	30,650	329,830	10,109,289,500
30/12/2018	30,800	-0.10 ▼	-0.32	30,900	31,000	30,750	158,090	4,869,172,000
28/12/2018	30,800	-0.10 ▼	-0.32	30,900	31,000	30,750	158,090	4,869,172,000
27/12/2018	30,900	0.20 ▲	0.65	30,700	31,400	30,900	144,630	4,469,067,000
26/12/2018	30,700	0.10 ▲	0.33	30,600	30,850	30,500	176,230	5,410,261,000
25/12/2018	30,600	-0.70 ▼	-2.29	31,300	30,900	30,250	434,520	13,296,312,000
24/12/2018	31,300	-0.35 ▼	-1.12	31,650	31,700	31,300	171,270	5,360,751,000
21/12/2018	31,650	-0.10 ▼	-0.32	31,750	31,800	31,600	120,540	3,815,091,000
20/12/2018	31,750	-0.20 ▼	-0.63	31,950	32,100	31,700	82,820	2,629,535,000
19/12/2018	31,950	0.10 ▲	0.31	31,850	31,950	31,500	149,180	4,766,301,000
18/12/2018	31,850	0.20 ▲	0.63	31,650	31,850	31,300	233,790	7,446,211,500
17/12/2018	31,650	-0.75 ▼	-2.37	32,400	32,250	31,500	264,740	8,379,021,000
16/12/2018	32,400	-0.45 ▼	-1.39	32,850	33,050	32,350	268,900	8,712,360,000
14/12/2018	32,400	-0.45 ▼	-1.39	32,850	33,050	32,350	268,900	8,712,360,000
13/12/2018	32,850	-0.15 ▼	-0.46	33,000	33,300	32,850	165,420	5,434,047,000
12/12/2018	33,000	0.30 ▲	0.91	32,700	33,200	32,900	265,120	8,748,960,000
11/12/2018	32,700	-0.35 ▼	-1.07	33,050	33,250	32,700	165,760	5,420,352,000
10/12/2018	33,050	-0.30 ▼	-0.91	33,350	33,350	33,000	134,130	4,432,996,500
09/12/2018	33,350	0.10 ▲	0.30	33,250	33,900	33,100	364,300	12,149,405,000
07/12/2018	33,350	0.10 ▲	0.30	33,250	33,900	33,100	364,300	12,149,405,000
06/12/2018	33,250	-0.15 ▼	-0.45	33,400	33,400	32,900	177,140	5,889,905,000
05/12/2018	33,400	0.05 ▲	0.15	33,350	33,400	32,850	310,000	10,354,000,000
04/12/2018	33,350	0.20 ▲	0.60	33,150	33,500	33,000	384,370	12,818,739,500
03/12/2018	33,150	1.35 ▲	4.07	31,800	33,150	32,300	468,810	15,541,051,500
30/11/2018	31,800	-0.60 ▼	-1.89	32,400	32,350	31,800	228,560	7,268,208,000
29/11/2018	32,400	0.05 ▲	0.15	32,350	32,800	32,350	237,230	7,686,252,000
28/11/2018	32,350	-0.10 ▼	-0.31	32,350	32,350	32,100	129,820	4,199,677,000
27/11/2018	32,350	-0.15 ▼	-0.46	32,500	33,000	31,800	256,600	8,301,010,000
26/11/2018	32,500	-0.20 ▼	-0.62	32,700	32,700	32,250	171,170	5,563,025,000
24/11/2018	32,700	0.20 ▲	0.61	32,500	33,100	32,250	359,450	11,754,015,000
23/11/2018	32,700	0.20 ▲	0.61	32,500	33,100	32,250	359,450	11,754,015,000
22/11/2018	32,500	-0.10 ▼	-0.31	32,600	32,800	32,300	300,910	9,779,575,000
21/11/2018	32,600	1.45 ▲	4.45	31,150	32,600	30,900	684,200	22,304,920,000
20/11/2018	31,150	-0.15 ▼	-0.48	31,300	31,350	30,900	247,550	7,711,182,500
19/11/2018	31,300	0.20 ▲	0.64	31,100	31,500	31,250	114,460	3,582,598,000
16/11/2018	31,100	0.40 ▲	1.29	30,700	31,150	30,800	145,020	4,510,122,000
15/11/2018	30,700	0.20 ▲	0.65	30,500	30,750	30,350	210,480	6,461,736,000
14/11/2018	30,500	-0.45 ▼	-1.48	30,950	31,050	30,400	284,660	8,682,130,000
13/11/2018	30,950	-0.20 ▼	-0.65	31,150	31,100	30,650	174,500	5,400,775,000
12/11/2018	31,150	-0.05 ▼	-0.16	31,200	31,300	30,800	188,250	5,863,987,500
11/11/2018	31,200	-0.45 ▼	-1.44	31,650	31,800	31,200	221,360	6,906,432,000
09/11/2018	31,200	-0.45 ▼	-1.44	31,650	31,800	31,200	221,360	6,906,432,000
08/11/2018	31,650	0.35 ▲	1.11	31,300	31,900	31,650	302,760	9,582,354,000
07/11/2018	31,300	-0.30 ▼	-0.96	31,600	31,800	31,300	355,020	11,112,126,000
06/11/2018	31,600	-0.40 ▼	-1.27	32,000	32,100	31,600	211,450	6,681,820,000
05/11/2018	32,000	-0.10 ▼	-0.31	32,000	32,000	31,600	191,900	6,140,800,000
02/11/2018	32,000	1.10 ▲	3.44	30,900	32,000	31,000	427,260	13,672,320,000
01/11/2018	30,900	-0.60 ▼	-1.94	31,500	31,750	30,900	365,780	11,302,602,000
31/10/2018	31,500	0.75 ▲	2.38	30,750	31,550	31,000	399,480	12,583,620,000
30/10/2018	30,750	-0.70 ▼	-2.28	31,450	31,300	30,400	1,003,140	30,846,555,000
29/10/2018	31,450	-0.05 ▼	-0.16	31,500	31,800	31,300	349,840	11,002,468,000
28/10/2018	31,500	-0.50 ▼	-1.59	32,000	32,500	31,500	436,970	13,764,555,000
26/10/2018	31,500	-0.50 ▼	-1.59	32,000	32,500	31,500	436,970	13,764,555,000
25/10/2018	32,000	-0.75 ▼	-2.34	32,750	32,300	31,200	623,560	19,953,920,000
24/10/2018	32,750	-0.45 ▼	-1.37	33,200	33,700	32,750	417,930	13,687,207,500
23/10/2018	33,200	-0.80 ▼	-2.41	34,000	34,000	32,700	624,620	20,737,384,000
22/10/2018	34,000	0.20 ▲	0.59	33,800	34,250	33,800	232,670	7,910,780,000
19/10/2018	33,800	-0.50 ▼	-1.48	34,300	34,250	33,600	431,650	14,589,770,000
18/10/2018	34,300	-0.70 ▼	-2.04	35,000	35,000	34,300	369,100	12,660,130,000
17/10/2018	35,000	0.65 ▲	1.86	34,350	35,200	34,600	425,500	14,892,500,000
16/10/2018	34,350	0.55 ▲	1.60	33,800	34,500	33,900	332,840	11,433,054,000
15/10/2018	33,800	-0.95 ▼	-2.81	34,750	34,750	33,800	577,500	19,519,500,000
12/10/2018	34,750	0.75 ▲	2.16	34,000	34,800	33,700	625,240	21,727,090,000
11/10/2018	34,000	-2.55 ▼	-7.50	36,550	35,800	34,000	2,103,780	71,528,520,000
10/10/2018	36,550	-0.45 ▼	-1.23	37,000	37,300	36,400	542,920	19,843,726,000
09/10/2018	37,000	0.05 ▲	0.14	36,950	37,200	36,800	578,140	21,391,180,000
08/10/2018	36,950	-0.10 ▼	-0.27	37,050	37,000	36,600	510,280	18,854,846,000
07/10/2018	37,050	0.10 ▲	0.27	36,950	37,550	36,700	1,429,420	52,960,011,000
05/10/2018	37,050	0.10 ▲	0.27	36,950	37,550	36,700	1,429,420	52,960,011,000
04/10/2018	36,950	0.45 ▲	1.22	36,500	36,950	36,400	699,210	25,835,809,500
03/10/2018	36,500	0.40 ▲	1.10	36,100	36,600	36,200	512,520	18,706,980,000
02/10/2018	36,100	-0.40 ▼	-1.11	36,500	36,500	36,100	645,210	23,292,081,000
01/10/2018	36,500	-0.40 ▼	-1.10	36,900	37,000	36,300	958,800	34,996,200,000
28/09/2018	36,900	-0.15 ▼	-0.41	37,050	37,200	36,850	763,810	28,184,589,000
27/09/2018	37,050	-0.15 ▼	-0.40	37,200	37,450	36,950	984,520	36,476,466,000
26/09/2018	37,200	1.00 ▲	2.69	36,200	37,300	36,100	1,752,660	65,198,952,000
25/09/2018	36,200	-0.50 ▼	-1.38	36,700	36,800	36,000	570,810	20,663,322,000
24/09/2018	36,700	0.70 ▲	1.91	36,000	36,700	35,900	781,710	28,688,757,000
21/09/2018	36,000	-0.20 ▼	-0.56	36,200	36,450	35,750	670,420	24,135,120,000
20/09/2018	36,200	0.70 ▲	1.93	35,500	36,350	35,500	873,890	31,634,818,000
19/09/2018	35,500	0.05 ▲	0.14	35,500	35,800	35,100	814,280	28,906,940,000
18/09/2018	35,500	0.50 ▲	1.41	35,000	35,500	34,600	395,940	14,055,870,000
17/09/2018	35,000	-0.65 ▼	-1.86	35,650	35,800	34,900	555,820	19,453,700,000
16/09/2018	35,650	0.35 ▲	0.98	35,300	36,000	35,400	408,380	14,558,747,000
14/09/2018	35,650	0.35 ▲	0.98	35,300	36,000	35,400	408,380	14,558,747,000
13/09/2018	35,300	0.10 ▲	0.28	35,300	35,800	35,000	630,370	22,252,061,000
12/09/2018	35,300	0.30 ▲	0.85	35,000	35,400	35,050	711,810	25,126,893,000
11/09/2018	35,000	0.55 ▲	1.57	34,450	35,100	34,300	458,680	16,053,800,000
10/09/2018	34,450	-0.45 ▼	-1.31	34,900	35,150	34,450	311,140	10,718,773,000
07/09/2018	34,900	0.50 ▲	1.43	34,400	34,950	34,400	391,740	13,671,726,000
06/09/2018	34,400	-0.40 ▼	-1.16	34,800	34,900	34,350	487,050	16,754,520,000
05/09/2018	34,800	-0.60 ▼	-1.72	35,400	35,600	34,550	527,970	18,373,356,000
04/09/2018	35,400	-0.40 ▼	-1.13	35,800	36,000	35,200	504,430	17,856,822,000
31/08/2018	35,800	-0.70 ▼	-1.96	36,500	36,550	35,800	375,500	13,442,900,000
30/08/2018	36,500	0.70 ▲	1.92	35,800	36,500	35,650	454,640	16,594,360,000
29/08/2018	35,800	-0.20 ▼	-0.56	36,000	36,050	35,500	448,190	16,045,202,000
28/08/2018	36,000	-0.40 ▼	-1.11	36,400	36,500	35,850	760,550	27,379,800,000
27/08/2018	36,400	-0.05 ▼	-0.14	36,400	36,850	36,300	622,570	22,661,548,000
26/08/2018	36,400	0.05 ▲	0.14	36,400	36,750	36,000	492,230	17,917,172,000
24/08/2018	36,400	0.05 ▲	0.14	36,400	36,750	36,000	492,230	17,917,172,000
23/08/2018	36,400	1.20 ▲	3.30	35,200	36,500	35,000	1,897,950	69,085,380,000
22/08/2018	35,200	0.75 ▲	2.13	34,450	35,500	34,450	984,350	34,649,120,000
21/08/2018	34,450	0.30 ▲	0.87	34,150	34,450	34,100	246,050	8,476,422,500
20/08/2018	34,150	-0.15 ▼	-0.44	34,300	34,500	34,050	180,040	6,148,366,000
17/08/2018	34,300	-0.60 ▼	-1.75	34,900	35,300	34,300	343,450	11,780,335,000
16/08/2018	34,900	0.45 ▲	1.29	34,450	34,900	33,900	546,000	19,055,400,000
15/08/2018	34,450	-0.55 ▼	-1.60	35,000	35,350	34,350	401,570	13,834,086,500
14/08/2018	35,000	0.95 ▲	2.71	34,050	35,050	34,100	842,360	29,482,600,000
13/08/2018	34,050	0.15 ▲	0.44	34,050	34,450	33,750	403,390	13,735,429,500
12/08/2018	34,050	0.15 ▲	0.44	33,900	34,350	33,550	202,140	6,882,867,000
10/08/2018	34,050	0.15 ▲	0.44	33,900	34,350	33,550	202,140	6,882,867,000
09/08/2018	33,900	-0.60 ▼	-1.77	34,500	34,800	33,900	357,930	12,133,827,000
08/08/2018	34,500	1.50 ▲	4.35	33,000	34,500	33,150	515,630	17,789,235,000
07/08/2018	33,000	-0.50 ▼	-1.52	33,500	33,900	33,000	398,510	13,150,830,000
06/08/2018	33,500	-0.50 ▼	-1.49	34,000	34,150	33,500	285,680	9,570,280,000
03/08/2018	34,000	-1.00 ▼	-2.94	35,000	35,300	34,000	503,330	17,113,220,000
02/08/2018	35,000	0.50 ▲	1.43	34,500	35,000	33,500	824,960	28,873,600,000
01/08/2018	34,500	-0.80 ▼	-2.32	35,300	35,450	34,350	581,300	20,054,850,000
31/07/2018	35,300	0.80 ▲	2.27	34,500	35,800	35,200	1,043,470	36,834,491,000
30/07/2018	34,500	0.50 ▲	1.45	34,000	35,600	33,950	1,650,500	56,942,250,000
27/07/2018	34,000	0.10 ▲	0.29	33,900	34,400	33,800	450,820	15,327,880,000
26/07/2018	33,900	0.30 ▲	0.88	33,600	33,900	33,200	344,040	11,662,956,000
25/07/2018	33,600	0.05 ▲	0.15	33,550	34,550	33,600	877,550	29,485,680,000
24/07/2018	33,550	-0.45 ▼	-1.34	34,000	34,150	33,550	518,830	17,406,746,500
23/07/2018	34,000	1.30 ▲	3.82	32,700	34,600	32,750	807,020	27,438,680,000
22/07/2018	32,700	-0.70 ▼	-2.14	33,400	33,300	32,500	458,790	15,002,433,000
20/07/2018	32,700	-0.70 ▼	-2.14	33,400	33,300	32,500	458,790	15,002,433,000
19/07/2018	33,400	0.60 ▲	1.80	32,800	33,650	33,050	565,650	18,892,710,000
18/07/2018	32,800	2.10 ▲	6.40	30,700	32,800	31,000	776,370	25,464,936,000
17/07/2018	30,700	0.35 ▲	1.14	30,350	30,900	30,250	257,550	7,906,785,000
16/07/2018	30,350	0.15 ▲	0.49	30,200	30,750	30,200	160,130	4,859,945,500
13/07/2018	30,200	0.55 ▲	1.82	29,650	30,250	29,650	168,100	5,076,620,000
12/07/2018	29,650	-0.25 ▼	-0.84	29,900	30,000	29,150	236,770	7,020,230,500
11/07/2018	29,900	-0.75 ▼	-2.51	30,650	30,450	29,850	225,870	6,753,513,000
10/07/2018	30,650	0.15 ▲	0.49	30,500	31,000	30,400	169,030	5,180,769,500
09/07/2018	30,500	-0.20 ▼	-0.66	30,700	31,200	30,500	237,590	7,246,495,000
07/07/2018	30,700	0.40 ▲	1.30	30,300	31,000	30,000	296,860	9,113,602,000
06/07/2018	30,700	0.40 ▲	1.30	30,300	31,000	30,000	296,860	9,113,602,000
05/07/2018	30,300	0.30 ▲	0.99	30,000	30,600	29,850	533,730	16,172,019,000
04/07/2018	30,000	0.40 ▲	1.33	29,600	30,100	29,400	310,490	9,314,700,000
03/07/2018	29,600	-1.05 ▼	-3.55	30,650	30,800	29,600	584,480	17,300,608,000
02/07/2018	30,650	-1.25 ▼	-4.08	31,900	31,900	30,450	361,580	11,082,427,000
01/07/2018	31,900	0.60 ▲	1.88	31,300	0	0	479,650	15,300,835,000
29/06/2018	31,900	0.60 ▲	1.88	31,300	31,900	30,700	479,650	15,300,835,000
28/06/2018	31,300	-0.50 ▼	-1.60	31,800	31,700	31,000	440,230	13,779,199,000
27/06/2018	31,800	0.05 ▲	0.16	31,800	31,950	31,550	303,550	9,652,890,000
26/06/2018	31,800	-0.10 ▼	-0.31	31,900	31,850	31,300	66,630	2,118,834,000
25/06/2018	31,900	0.50 ▲	1.57	31,400	32,300	31,650	216,540	6,907,626,000
22/06/2018	31,400	0.05 ▲	0.16	31,400	31,600	31,100	223,430	7,015,702,000
21/06/2018	31,400	-0.35 ▼	-1.11	31,750	31,900	31,050	197,330	6,196,162,000
20/06/2018	31,750	0.35 ▲	1.10	31,400	31,800	30,850	347,670	11,038,522,500
19/06/2018	31,400	-0.10 ▼	-0.32	31,500	31,600	30,300	754,660	23,696,324,000
18/06/2018	31,500	-1.70 ▼	-5.40	33,200	33,500	31,500	486,920	15,337,980,000
17/06/2018	33,200	0.20 ▲	0.60	33,000	33,200	32,650	126,570	4,202,124,000
15/06/2018	33,200	0.20 ▲	0.60	33,000	33,200	32,650	126,570	4,202,124,000
14/06/2018	33,000	-0.50 ▼	-1.52	33,500	33,500	33,000	218,000	7,194,000,000
13/06/2018	33,500	0.10 ▲	0.30	33,400	33,500	32,900	122,110	4,090,685,000
12/06/2018	33,400	-0.60 ▼	-1.80	34,000	33,900	32,800	421,460	14,076,764,000
11/06/2018	34,000	-0.30 ▼	-0.88	34,300	34,200	33,850	184,390	6,269,260,000
10/06/2018	34,300	-0.10 ▼	-0.29	34,300	34,400	33,800	246,100	8,441,230,000
08/06/2018	34,300	-0.10 ▼	-0.29	34,300	34,400	33,800	246,100	8,441,230,000
07/06/2018	34,300	-0.65 ▼	-1.90	34,950	35,150	34,300	356,420	12,225,206,000
06/06/2018	34,950	0.65 ▲	1.86	34,300	35,100	34,000	434,490	15,185,425,500
05/06/2018	34,300	0.40 ▲	1.17	33,900	34,300	33,750	318,280	10,917,004,000
04/06/2018	33,900	0.80 ▲	2.36	33,100	33,900	33,000	347,910	11,794,149,000
01/06/2018	33,100	0.15 ▲	0.45	32,950	33,600	32,600	495,550	16,402,705,000
31/05/2018	32,950	0.95 ▲	2.88	32,000	33,000	31,550	355,770	11,722,621,500
30/05/2018	32,000	-0.60 ▼	-1.88	32,600	32,600	31,600	534,540	17,105,280,000
29/05/2018	32,600	1.80 ▲	5.52	30,800	32,850	30,700	499,630	16,287,938,000
28/05/2018	30,800	-1.70 ▼	-5.52	32,500	32,500	30,400	1,009,230	31,084,284,000
26/05/2018	32,500	-0.80 ▼	-2.46	33,300	33,650	32,500	538,280	17,494,100,000
25/05/2018	32,500	-0.80 ▼	-2.46	33,300	33,650	32,500	538,280	17,494,100,000
24/05/2018	33,300	-0.90 ▼	-2.70	34,200	34,400	33,300	515,550	17,167,815,000
23/05/2018	34,200	0.20 ▲	0.58	34,000	34,600	33,500	496,840	16,991,928,000
22/05/2018	34,000	-1.80 ▼	-5.29	35,800	35,800	33,450	860,990	29,273,660,000
21/05/2018	35,800	-0.40 ▼	-1.12	36,200	36,250	35,650	262,730	9,405,734,000
20/05/2018	36,200	-0.20 ▼	-0.55	36,200	36,400	35,600	252,880	9,154,256,000
18/05/2018	36,200	-0.20 ▼	-0.55	36,200	36,400	35,600	252,880	9,154,256,000
17/05/2018	36,200	-0.20 ▼	-0.55	36,200	36,500	36,000	249,190	9,020,678,000
16/05/2018	36,200	-0.60 ▼	-1.66	36,800	36,800	36,200	286,660	10,377,092,000
15/05/2018	36,800	0.50 ▲	1.36	36,300	36,900	36,150	458,110	16,858,448,000
14/05/2018	36,300	0.55 ▲	1.52	35,750	36,300	35,650	303,560	11,019,228,000
13/05/2018	35,750	0.25 ▲	0.70	35,500	35,800	35,100	459,730	16,435,347,500
11/05/2018	35,750	0.25 ▲	0.70	35,500	35,800	35,100	459,730	16,435,347,500
10/05/2018	35,500	-0.60 ▼	-1.69	36,100	36,300	35,000	448,850	15,934,175,000
09/05/2018	36,100	-0.30 ▼	-0.83	36,400	36,600	36,050	386,750	13,961,675,000
08/05/2018	36,400	-0.05 ▼	-0.14	36,450	36,700	36,300	391,940	14,266,616,000
07/05/2018	36,450	0.85 ▲	2.33	35,600	36,450	35,400	424,520	15,473,754,000
04/05/2018	35,600	-0.30 ▼	-0.84	35,900	36,100	35,300	294,440	10,482,064,000
03/05/2018	35,900	0.10 ▲	0.28	35,800	35,900	34,800	469,780	16,865,102,000
02/05/2018	35,800	-0.10 ▼	-0.28	35,900	36,200	35,250	681,230	24,388,034,000
30/04/2018	35,900	1.35 ▲	3.76	34,550	35,900	34,800	522,080	18,742,672,000
27/04/2018	35,900	1.35 ▲	3.76	34,550	35,900	34,800	522,080	18,742,672,000
26/04/2018	34,550	-1.45 ▼	-4.20	36,000	36,300	34,550	1,154,690	39,894,539,500
25/04/2018	36,000	-0.10 ▼	-0.28	36,100	36,500	35,200	1,079,630	38,866,680,000
24/04/2018	36,000	-0.10 ▼	-0.28	36,100	36,500	35,200	1,079,630	38,866,680,000
23/04/2018	36,100	-1.50 ▼	-4.16	37,600	38,150	36,100	901,800	32,554,980,000
20/04/2018	37,600	0.40 ▲	1.06	37,200	38,000	37,200	596,050	22,411,480,000
19/04/2018	37,200	-0.80 ▼	-2.15	38,000	38,300	37,200	876,760	32,615,472,000
18/04/2018	38,000	-0.10 ▼	-0.26	38,100	38,500	38,000	336,890	12,801,820,000
15/04/2018	38,150	-0.45 ▼	-1.18	38,600	39,000	38,150	1,284,990	49,022,368,500
13/04/2018	38,150	-0.45 ▼	-1.18	38,600	39,000	38,150	1,284,990	49,022,368,500
12/04/2018	38,600	0.10 ▲	0.26	38,500	39,100	38,150	776,530	29,974,058,000
11/04/2018	38,500	-1.40 ▼	-3.64	39,900	40,400	38,500	1,612,660	62,087,410,000
10/04/2018	39,900	0.55 ▲	1.38	39,350	40,200	39,350	2,169,530	86,564,247,000
09/04/2018	39,350	-0.10 ▼	-0.25	39,450	39,700	39,200	762,360	29,998,866,000
06/04/2018	39,450	0.30 ▲	0.76	39,150	40,100	39,100	1,360,090	53,655,550,500
05/04/2018	39,150	-0.15 ▼	-0.38	39,300	39,700	39,050	719,060	28,151,199,000
04/04/2018	39,300	-0.20 ▼	-0.51	39,500	40,200	39,050	997,840	39,215,112,000
03/04/2018	39,500	1.30 ▲	3.29	38,200	39,500	38,250	1,725,110	68,141,845,000
02/04/2018	38,200	0.50 ▲	1.31	37,700	38,200	37,700	780,060	29,798,292,000
30/03/2018	37,700	-0.10 ▼	-0.27	37,800	38,100	37,500	471,800	17,786,860,000
29/03/2018	37,800	-0.80 ▼	-2.12	38,600	38,950	37,800	701,180	26,504,604,000
28/03/2018	38,600	0.60 ▲	1.55	38,000	38,800	37,900	656,670	25,347,462,000
27/03/2018	38,000	0.30 ▲	0.79	37,700	38,450	37,900	760,560	28,901,280,000
26/03/2018	37,700	-0.05 ▼	-0.13	37,700	37,900	37,500	791,450	29,837,665,000
23/03/2018	37,700	-1.00 ▼	-2.65	38,700	38,000	36,900	2,518,560	94,949,712,000
22/03/2018	38,700	-0.30 ▼	-0.78	39,000	39,500	38,650	911,920	35,291,304,000
21/03/2018	39,000	-0.30 ▼	-0.77	39,300	39,700	38,500	1,675,000	65,325,000,000
20/03/2018	39,300	-0.10 ▼	-0.25	39,400	39,900	39,000	813,900	31,986,270,000
19/03/2018	39,400	-0.80 ▼	-2.03	40,200	40,400	39,400	1,359,300	53,556,420,000
18/03/2018	40,200	-0.90 ▼	-2.24	41,100	41,100	40,000	1,958,180	78,718,836,000
16/03/2018	40,200	-0.90 ▼	-2.24	41,100	41,100	40,000	1,958,180	78,718,836,000
15/03/2018	41,100	0.30 ▲	0.73	40,800	41,450	40,400	1,825,010	75,007,911,000
14/03/2018	40,800	0.90 ▲	2.21	39,900	41,100	39,700	2,362,580	96,393,264,000
13/03/2018	39,900	-0.10 ▼	-0.25	39,900	40,100	39,450	1,187,080	47,364,492,000
12/03/2018	39,900	2.10 ▲	5.26	37,800	38,750	37,800	2,034,170	81,163,383,000
09/03/2018	38,600	0.80 ▲	2.07	37,800	38,750	37,800	1,545,820	59,668,652,000
08/03/2018	37,800	0.30 ▲	0.79	37,500	37,900	37,500	397,470	15,024,366,000
07/03/2018	37,500	-0.60 ▼	-1.60	38,100	38,450	37,300	736,380	27,614,250,000
06/03/2018	38,100	0.40 ▲	1.05	37,700	38,350	37,600	618,330	23,558,373,000
05/03/2018	37,700	0.40 ▲	1.06	37,300	38,600	37,300	1,563,660	58,949,982,000
02/03/2018	37,300	-0.30 ▼	-0.80	37,600	37,500	37,000	1,363,310	50,851,463,000
01/03/2018	37,600	-0.90 ▼	-2.39	38,500	38,350	37,300	1,344,790	50,564,104,000
28/02/2018	38,500	0.20 ▲	0.52	38,300	39,000	38,300	1,024,770	39,453,645,000
27/02/2018	39,950	-0.05 ▼	-0.13	40,000	40,500	39,800	876,120	35,000,994,000
26/02/2018	40,000	0.20 ▲	0.50	39,800	40,700	39,900	1,291,820	51,672,800,000
23/02/2018	39,800	0.75 ▲	1.88	39,050	39,850	39,200	809,150	32,204,170,000
22/02/2018	39,050	-0.65 ▼	-1.66	39,700	39,700	39,000	848,920	33,150,326,000
21/02/2018	39,700	0.10 ▲	0.25	39,700	40,300	37,800	803,420	31,895,774,000
14/02/2018	39,700	1.20 ▲	3.02	38,500	39,750	38,700	722,310	28,675,707,000
13/02/2018	39,700	1.20 ▲	3.02	38,500	39,750	38,700	722,310	28,675,707,000
12/02/2018	38,500	1.30 ▲	3.38	37,200	38,500	37,400	1,053,670	40,566,295,000
09/02/2018	37,200	-0.30 ▼	-0.81	37,500	37,300	35,600	1,182,310	43,981,932,000
08/02/2018	37,500	-0.80 ▼	-2.13	38,300	38,500	37,500	700,370	26,263,875,000
07/02/2018	38,300	-1.45 ▼	-3.79	39,750	39,100	38,000	1,101,160	42,174,428,000
06/02/2018	37,500	-2.25 ▼	-6.00	39,750	38,750	37,000	4,166,260	156,234,750,000
05/02/2018	39,750	-2.95 ▼	-7.42	42,700	42,500	39,750	2,202,850	87,563,287,500
02/02/2018	42,700	0.05 ▲	0.12	42,650	43,150	42,100	924,850	39,491,095,000
01/02/2018	42,650	-0.15 ▼	-0.35	42,650	43,450	42,300	1,120,050	47,770,132,500
31/01/2018	42,650	1.15 ▲	2.70	41,500	44,000	41,300	2,804,390	119,607,233,500
30/01/2018	41,500	0.10 ▲	0.24	41,400	42,400	41,400	2,155,910	89,470,265,000
29/01/2018	41,400	-0.40 ▼	-0.97	41,800	42,300	41,300	1,367,070	56,596,698,000
26/01/2018	41,800	-0.25 ▼	-0.60	42,050	42,300	41,600	945,140	39,506,852,000
25/01/2018	42,050	1.05 ▲	2.50	41,800	43,300	42,050	2,327,770	97,882,728,500
24/01/2018	38,700	-2.30 ▼	-5.94	41,000	42,100	41,000	5,689,340	220,177,458,000
22/01/2018	41,000	0.80 ▲	1.95	41,000	42,100	41,000	1,129,770	46,320,570,000
19/01/2018	41,000	-0.40 ▼	-0.98	41,400	41,900	41,000	1,152,120	47,236,920,000
18/01/2018	41,400	0.40 ▲	0.97	41,000	41,400	40,100	1,611,730	66,725,622,000
17/01/2018	41,000	-1.55 ▼	-3.78	42,550	43,150	41,000	1,737,460	71,235,860,000
16/01/2018	42,550	0.05 ▲	0.12	42,550	43,150	42,200	1,149,990	48,932,074,500
15/01/2018	42,550	0.05 ▲	0.12	42,500	42,600	41,800	1,610,610	68,531,455,500
12/01/2018	42,500	-1.00 ▼	-2.35	43,500	43,700	42,350	2,296,800	97,614,000,000
11/01/2018	43,500	-0.30 ▼	-0.69	43,800	43,700	42,900	1,242,500	54,048,750,000
10/01/2018	43,800	0.30 ▲	0.68	43,500	44,750	43,500	2,273,020	99,558,276,000
09/01/2018	43,500	0.70 ▲	1.61	42,800	43,800	42,800	1,529,800	66,546,300,000
08/01/2018	42,800	0.30 ▲	0.70	42,500	43,200	41,950	1,721,420	73,676,776,000
05/01/2018	42,500	-0.70 ▼	-1.65	43,200	43,200	42,000	2,636,900	112,068,250,000
04/01/2018	43,200	0.10 ▲	0.23	43,100	43,950	42,900	1,699,280	73,408,896,000
03/01/2018	43,100	-0.10 ▼	-0.23	43,200	43,650	42,700	1,691,120	72,887,272,000
02/01/2018	43,200	1.70 ▲	3.94	41,500	43,200	41,600	1,991,730	86,042,736,000
01/01/2018	41,500	0.60 ▲	1.45	40,900	41,900	41,000	1,457,830	60,499,945,000
29/12/2017	41,500	0.60 ▲	1.45	40,900	41,900	41,000	1,457,830	60,499,945,000
28/12/2017	40,900	0.10 ▲	0.24	40,800	41,450	40,700	1,076,720	44,037,848,000
27/12/2017	40,800	-0.80 ▼	-1.96	41,600	42,200	40,600	1,212,720	49,478,976,000
26/12/2017	41,600	1.35 ▲	3.25	40,250	41,600	40,250	1,244,990	51,791,584,000
25/12/2017	40,250	-0.55 ▼	-1.37	40,800	41,100	40,200	1,697,470	68,323,167,500
24/12/2017	40,800	-0.90 ▼	-2.21	41,700	41,750	40,600	2,366,200	96,540,960,000
22/12/2017	40,800	-0.90 ▼	-2.21	41,700	41,750	40,600	2,366,200	96,540,960,000
21/12/2017	41,700	-0.80 ▼	-1.92	42,500	42,800	41,700	1,561,350	65,108,295,000
20/12/2017	42,500	-0.20 ▼	-0.47	42,700	43,200	41,800	1,673,650	71,130,125,000
19/12/2017	41,250	0.40 ▲	0.97	40,850	41,450	40,600	205,120	8,461,200,000
18/12/2017	41,350	0.35 ▲	0.85	41,000	41,600	41,200	171,920	7,108,892,000
17/12/2017	41,000	0.50 ▲	1.22	40,500	41,350	40,100	2,463,150	100,989,150,000
15/12/2017	40,500	1.10 ▲	2.72	39,400	40,500	39,300	2,054,870	83,222,235,000
14/12/2017	40,100	0.70 ▲	1.75	39,400	40,300	39,300	515,700	20,679,570,000
13/12/2017	38,400	0.10 ▲	0.26	38,400	38,600	38,400	33,780	1,297,152,000
12/12/2017	38,450	0.05 ▲	0.13	38,400	39,100	38,450	140,120	5,387,614,000
11/12/2017	38,000	-0.35 ▼	-0.92	38,350	38,000	37,650	143,050	5,435,900,000
10/12/2017	38,350	0.25 ▲	0.65	38,100	38,900	37,500	1,324,440	50,792,274,000
08/12/2017	38,100	-1.00 ▼	-2.62	39,100	39,350	37,900	1,779,580	67,801,998,000
07/12/2017	38,100	-0.70 ▼	-1.84	39,100	39,350	37,900	1,543,290	58,799,349,000
05/12/2017	39,300	-1.70 ▼	-4.15	41,000	41,300	39,300	2,792,710	109,753,503,000
04/12/2017	41,000	0.45 ▲	1.11	40,600	41,500	40,250	1,690,350	69,304,350,000
01/12/2017	40,550	0.75 ▲	1.88	40,400	41,050	40,200	2,325,400	94,294,970,000
30/11/2017	39,800	-0.60 ▼	-1.49	40,700	40,900	39,500	1,800,670	71,666,666,000
29/11/2017	40,400	1.40 ▲	3.59	39,050	40,400	38,700	3,582,030	144,714,012,000
28/11/2017	39,000	0.35 ▲	0.91	38,600	39,800	38,200	3,111,760	121,358,640,000
27/11/2017	38,650	-0.05 ▼	-0.13	39,000	39,450	38,400	1,897,550	73,340,307,500
24/11/2017	38,700	2.50 ▲	6.91	37,000	38,700	36,800	5,689,340	220,177,458,000
23/11/2017	36,200	0.00 ■■	0.00	36,450	36,550	35,500	1,989,120	72,006,144,000
22/11/2017	36,200	0.80 ▲	2.26	35,500	36,350	35,500	2,975,000	107,695,000,000
21/11/2017	35,400	0.60 ▲	1.72	34,800	35,900	34,700	2,789,420	98,745,468,000
20/11/2017	34,800	0.00 ■■	0.00	34,850	35,200	34,500	678,110	23,598,228,000
17/11/2017	34,800	-0.45 ▼	-1.28	35,500	35,600	34,750	1,277,730	44,465,004,000
16/11/2017	35,250	0.85 ▲	2.47	34,600	35,400	34,550	1,892,460	66,709,215,000
15/11/2017	34,400	0.60 ▲	1.78	33,800	34,400	33,800	873,840	30,060,096,000
14/11/2017	33,800	0.30 ▲	0.90	33,700	34,250	33,000	1,612,590	54,505,542,000
13/11/2017	33,500	-0.40 ▼	-1.18	33,800	33,900	33,450	808,190	27,074,365,000
10/11/2017	33,900	0.00 ■■	0.00	33,950	34,000	33,650	756,430	25,642,977,000
09/11/2017	33,900	0.90 ▲	2.73	33,000	34,350	33,000	1,784,450	60,492,855,000
08/11/2017	33,000	0.00 ■■	0.00	33,000	33,150	32,800	1,044,840	34,479,720,000
07/11/2017	33,000	-0.25 ▼	-0.75	33,450	33,450	32,950	869,710	28,700,430,000
06/11/2017	33,250	0.55 ▲	1.68	32,950	33,450	32,900	459,010	15,262,082,500
03/11/2017	32,700	0.70 ▲	2.19	32,000	32,950	31,900	931,290	30,453,183,000
02/11/2017	32,000	-1.70 ▼	-5.04	33,500	33,950	31,750	1,897,150	60,708,800,000
01/11/2017	33,700	-0.50 ▼	-1.46	33,900	34,400	33,400	963,110	32,456,807,000
31/10/2017	34,200	-0.25 ▼	-0.73	34,300	34,400	33,700	748,370	25,594,254,000
30/10/2017	34,450	-0.55 ▼	-1.57	35,500	35,500	34,450	1,595,770	54,974,276,500
27/10/2017	35,000	1.50 ▲	4.48	33,200	35,000	33,000	2,230,410	78,064,350,000
26/10/2017	33,500	-0.20 ▼	-0.59	33,700	33,950	33,100	425,290	14,247,215,000
25/10/2017	33,700	0.20 ▲	0.60	33,500	34,000	33,200	707,460	23,841,402,000
24/10/2017	33,500	-0.20 ▼	-0.59	33,650	33,700	32,850	1,829,490	61,287,915,000
23/10/2017	33,700	-0.80 ▼	-2.32	34,400	34,500	33,700	1,187,840	40,030,208,000
20/10/2017	34,500	-0.25 ▼	-0.72	34,900	34,900	34,250	963,830	33,252,135,000
19/10/2017	34,750	-0.15 ▼	-0.43	35,000	35,000	34,700	337,970	11,744,457,500
18/10/2017	34,900	-0.20 ▼	-0.57	35,300	35,450	34,800	1,170,790	40,860,571,000
17/10/2017	35,100	0.55 ▲	1.59	34,900	35,300	34,600	1,519,000	53,316,900,000
16/10/2017	34,550	0.15 ▲	0.44	34,500	35,000	34,500	730,530	25,239,811,500
13/10/2017	34,400	-0.10 ▼	-0.29	34,300	34,850	34,300	584,260	20,098,544,000
12/10/2017	34,500	-0.30 ▼	-0.86	34,900	34,900	34,400	1,053,970	36,361,965,000
11/10/2017	34,800	-0.05 ▼	-0.14	34,900	35,250	34,800	923,710	32,145,108,000
10/10/2017	34,850	0.05 ▲	0.14	34,700	34,950	34,400	1,042,140	36,318,579,000
09/10/2017	34,800	0.25 ▲	0.72	34,550	35,250	34,550	1,198,450	41,706,060,000
06/10/2017	34,550	-0.10 ▼	-0.29	34,950	34,950	34,550	455,050	15,721,977,500
05/10/2017	34,650	0.05 ▲	0.14	34,800	35,100	34,500	938,820	32,530,113,000
04/10/2017	34,600	0.20 ▲	0.58	34,500	34,650	34,350	549,100	18,998,860,000
03/10/2017	34,400	-0.35 ▼	-1.01	34,700	34,700	34,250	1,505,960	51,805,024,000
02/10/2017	34,750	-0.35 ▼	-1.00	35,100	35,100	34,650	828,690	28,796,977,500
29/09/2017	35,100	0.45 ▲	1.30	34,750	35,100	34,550	1,054,210	37,002,771,000
28/09/2017	34,650	-0.50 ▼	-1.42	35,100	35,400	34,550	2,494,950	86,450,017,500
27/09/2017	35,150	-0.40 ▼	-1.13	35,600	35,650	35,150	1,376,830	48,395,574,500
26/09/2017	35,550	-0.40 ▼	-1.11	35,900	36,000	35,350	1,509,870	53,675,878,500
25/09/2017	35,950	-0.30 ▼	-0.83	36,150	36,450	35,950	774,690	27,850,105,500
22/09/2017	36,250	0.15 ▲	0.42	36,050	36,550	36,050	1,165,880	42,263,150,000
21/09/2017	36,100	0.00 ■■	0.00	36,100	36,300	36,000	939,190	33,904,759,000
20/09/2017	36,100	-0.15 ▼	-0.41	36,300	36,350	36,100	711,300	25,677,930,000
19/09/2017	36,250	-0.25 ▼	-0.68	36,700	36,800	36,200	1,609,490	58,344,012,500
18/09/2017	36,500	0.50 ▲	1.39	36,050	36,650	35,900	2,546,770	92,957,105,000
15/09/2017	36,000	0.25 ▲	0.70	35,700	36,300	35,500	997,540	35,911,440,000
14/09/2017	35,750	-0.25 ▼	-0.69	36,200	36,300	35,750	1,349,930	48,259,997,500