Lịch sử giao dịch SHS - 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 Chứng Khoán Sài Gòn - Hà Nội
Saigon - Hanoi Securities JSC
Mã CK: SHS 9 ■■ 0 (0%) (cập nhật 14:00 31/03/2023)
Đang giao dịch

Sàn giao dịch: HNX
Nhóm ngành: Tài chính - Đầu tư
Website: http://www.shs.com.vn

SHS » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
31/03/2023	9,000	0.00 ■■	0.00	9,000	9,200	8,900	11,767,400	105,906,600,000
30/03/2023	9,000	0.10 ▲	1.11	8,900	9,300	8,900	23,468,900	211,220,100,000
29/03/2023	8,900	0.00 ■■	0.00	8,900	9,000	8,700	15,324,000	136,383,600,000
28/03/2023	8,900	-0.20 ▼	-2.25	9,100	9,200	8,800	17,160,600	152,729,340,000
27/03/2023	9,100	0.20 ▲	2.20	8,900	9,200	8,800	14,212,600	129,334,660,000
24/03/2023	8,900	0.10 ▲	1.12	8,800	9,100	8,800	20,862,300	185,674,470,000
23/03/2023	8,800	0.30 ▲	3.41	8,500	8,800	8,400	12,344,600	108,632,480,000
22/03/2023	8,500	0.00 ■■	0.00	8,500	8,700	8,500	5,968,200	50,729,700,000
21/03/2023	8,500	0.10 ▲	1.18	8,400	8,600	8,100	8,160,800	69,366,800,000
20/03/2023	8,400	-0.40 ▼	-4.76	8,800	8,800	8,400	11,827,400	99,350,160,000
17/03/2023	8,800	0.10 ▲	1.14	8,700	9,000	8,600	11,242,300	98,932,240,000
16/03/2023	8,700	-0.30 ▼	-3.45	9,000	9,100	8,600	12,239,400	106,482,780,000
15/03/2023	9,000	0.80 ▲	8.89	8,200	9,000	8,300	29,682,500	267,142,500,000
14/03/2023	8,200	-0.30 ▼	-3.66	8,500	8,600	8,100	14,827,100	121,582,220,000
13/03/2023	8,500	-0.20 ▼	-2.35	8,700	8,700	8,400	8,724,800	74,160,800,000
10/03/2023	8,700	0.00 ■■	0.00	8,700	8,800	8,500	13,145,200	114,363,240,000
09/03/2023	8,700	0.00 ■■	0.00	8,700	8,800	7,900	11,476,000	99,841,200,000
08/03/2023	8,700	0.20 ▲	2.30	8,500	8,800	8,300	15,016,000	130,639,200,000
07/03/2023	8,500	0.20 ▲	2.35	8,300	8,500	7,500	7,054,300	59,961,550,000
06/03/2023	8,300	0.20 ▲	2.41	8,100	8,600	8,200	8,947,500	74,264,250,000
03/03/2023	8,100	-0.20 ▼	-2.47	8,300	8,500	8,100	6,021,900	48,777,390,000
02/03/2023	8,300	-0.20 ▼	-2.41	8,500	8,600	8,300	3,768,100	31,275,230,000
01/03/2023	8,500	0.40 ▲	4.71	8,100	8,500	8,000	7,688,700	65,353,950,000
28/02/2023	8,100	0.00 ■■	0.00	8,100	8,300	8,100	5,577,900	45,180,990,000
27/02/2023	8,100	-0.20 ▼	-2.47	8,300	8,400	8,000	11,506,800	93,205,080,000
24/02/2023	8,300	-0.30 ▼	-3.61	8,600	8,700	8,300	5,916,500	49,106,950,000
23/02/2023	8,600	0.10 ▲	1.16	8,500	8,600	8,200	12,493,300	107,442,380,000
22/02/2023	8,500	-0.40 ▼	-4.71	8,900	8,900	8,500	16,067,100	136,570,350,000
21/02/2023	8,900	-0.20 ▼	-2.25	9,100	9,300	8,900	10,562,200	94,003,580,000
20/02/2023	9,100	0.70 ▲	7.69	8,400	9,100	8,400	16,041,200	145,974,920,000
17/02/2023	8,400	-0.20 ▼	-2.38	8,600	8,700	8,400	6,580,400	55,275,360,000
16/02/2023	8,600	0.20 ▲	2.33	8,400	8,600	8,300	7,976,400	68,597,040,000
15/02/2023	8,400	0.30 ▲	3.57	8,100	8,500	8,000	10,166,700	85,400,280,000
14/02/2023	8,100	0.10 ▲	1.23	8,000	8,300	8,000	5,860,400	47,469,240,000
13/02/2023	8,000	-0.50 ▼	-6.25	8,500	8,500	7,800	19,185,600	153,484,800,000
10/02/2023	8,500	-0.10 ▼	-1.18	8,600	8,700	8,400	8,233,200	69,982,200,000
09/02/2023	8,600	-0.10 ▼	-1.16	8,700	8,800	8,600	6,103,700	52,491,820,000
08/02/2023	8,700	0.10 ▲	1.15	8,600	8,900	8,400	14,750,500	128,329,350,000
07/02/2023	8,600	-0.40 ▼	-4.65	9,000	9,200	8,600	15,181,500	130,560,900,000
06/02/2023	9,000	0.00 ■■	0.00	9,000	9,100	8,800	10,357,100	93,213,900,000
03/02/2023	9,000	-0.10 ▼	-1.11	9,100	9,300	8,800	12,498,300	112,484,700,000
02/02/2023	9,100	-0.20 ▼	-2.20	9,300	9,500	9,000	22,018,900	200,371,990,000
01/02/2023	9,300	-0.70 ▼	-7.53	10,000	10,300	9,100	34,258,900	318,607,770,000
31/01/2023	10,000	0.30 ▲	3.00	9,700	10,000	9,600	18,266,500	182,665,000,000
30/01/2023	9,700	0.00 ■■	0.00	9,700	10,200	9,500	25,251,500	244,939,550,000
27/01/2023	9,700	-0.20 ▼	-2.06	9,900	10,200	9,600	16,806,400	163,022,080,000
19/01/2023	9,900	0.40 ▲	4.04	9,500	10,000	9,400	18,469,600	182,849,040,000
18/01/2023	9,500	-0.10 ▼	-1.05	9,600	9,700	9,400	15,853,900	150,612,050,000
17/01/2023	9,600	0.50 ▲	5.21	9,100	9,600	9,100	22,112,900	212,283,840,000
16/01/2023	9,100	0.00 ■■	0.00	9,100	9,300	8,900	9,529,300	86,716,630,000
13/01/2023	9,100	0.10 ▲	1.10	9,000	9,400	9,000	18,867,700	171,696,070,000
12/01/2023	9,000	-0.10 ▼	-1.11	9,100	9,200	8,800	8,684,600	78,161,400,000
11/01/2023	9,100	0.20 ▲	2.20	8,900	9,400	8,900	16,661,600	151,620,560,000
10/01/2023	8,900	0.00 ■■	0.00	8,900	9,100	8,600	10,438,500	92,902,650,000
09/01/2023	8,900	0.00 ■■	0.00	8,900	9,200	8,800	7,696,600	68,499,740,000
06/01/2023	8,900	-0.10 ▼	-1.12	9,000	9,300	8,100	16,011,700	142,504,130,000
05/01/2023	9,000	0.00 ■■	0.00	9,000	9,200	8,800	11,920,100	107,280,900,000
04/01/2023	9,000	-0.20 ▼	-2.22	9,200	9,500	9,000	13,455,600	121,100,400,000
03/01/2023	9,200	0.80 ▲	8.70	8,400	9,200	8,200	23,725,900	218,278,280,000
30/12/2022	8,400	-0.10 ▼	-1.19	8,500	8,700	8,400	7,068,800	59,377,920,000
29/12/2022	8,500	-0.20 ▼	-2.35	8,700	8,800	8,400	8,023,700	68,201,450,000
28/12/2022	8,700	-0.10 ▼	-1.15	8,800	9,000	8,600	9,946,500	86,534,550,000
27/12/2022	8,800	0.80 ▲	9.09	8,000	8,800	7,700	16,687,400	146,849,120,000
26/12/2022	8,000	-0.80 ▼	-10.00	8,800	8,900	8,000	26,737,800	213,902,400,000
23/12/2022	8,800	-0.10 ▼	-1.14	8,900	9,000	8,700	11,689,000	102,863,200,000
22/12/2022	8,900	-0.20 ▼	-2.25	9,100	9,400	8,200	16,133,100	143,584,590,000
21/12/2022	9,100	-0.40 ▼	-4.40	9,500	9,700	8,700	22,234,400	202,333,040,000
20/12/2022	9,500	-0.30 ▼	-3.16	9,800	9,900	8,900	36,724,500	348,882,750,000
19/12/2022	9,800	-0.10 ▼	-1.02	9,900	10,600	9,600	32,055,900	314,147,820,000
15/12/2022	9,500	0.10 ▲	1.05	9,400	9,700	9,200	17,598,200	167,182,900,000
14/12/2022	9,400	0.00 ■■	0.00	9,400	10,000	9,300	21,983,100	206,641,140,000
13/12/2022	9,400	0.80 ▲	8.51	8,600	9,400	8,500	24,908,000	234,135,200,000
12/12/2022	8,600	-0.70 ▼	-8.14	9,300	9,900	8,600	36,690,300	315,536,580,000
09/12/2022	9,300	-0.10 ▼	-1.08	9,400	9,700	9,100	18,092,000	168,255,600,000
08/12/2022	9,400	0.80 ▲	8.51	8,600	9,400	8,300	33,666,400	316,464,160,000
07/12/2022	8,600	-0.40 ▼	-4.65	9,000	9,300	8,400	24,921,400	214,324,040,000
06/12/2022	9,000	-0.90 ▼	-10.00	9,900	10,100	9,000	49,670,700	447,036,300,000
05/12/2022	9,900	0.60 ▲	6.06	9,300	10,200	9,600	37,373,200	369,994,680,000
02/12/2022	9,300	0.80 ▲	8.60	8,500	9,300	8,200	34,392,500	319,850,250,000
01/12/2022	8,500	-0.30 ▼	-3.53	8,800	9,300	8,300	32,901,000	279,658,500,000
30/11/2022	8,800	0.00 ■■	0.00	8,800	9,000	8,300	25,250,200	222,201,760,000
29/11/2022	8,800	0.30 ▲	3.41	8,500	9,200	8,200	25,527,700	224,643,760,000
28/11/2022	8,500	0.70 ▲	8.24	7,800	8,500	7,400	24,432,800	207,678,800,000
25/11/2022	7,800	0.70 ▲	8.97	7,100	7,800	6,800	16,448,900	128,301,420,000
24/11/2022	7,100	0.30 ▲	4.23	6,800	7,100	6,500	11,132,900	79,043,590,000
23/11/2022	6,800	-0.40 ▼	-5.88	7,200	7,300	6,800	9,046,500	61,516,200,000
22/11/2022	7,200	0.00 ■■	0.00	7,200	7,800	7,000	19,283,000	138,837,600,000
21/11/2022	7,200	0.20 ▲	2.78	7,000	7,300	6,700	9,016,900	64,921,680,000
18/11/2022	7,000	1.10 ▲	15.71	5,900	7,000	6,000	23,577,400	165,041,800,000
17/11/2022	6,400	0.50 ▲	7.81	5,900	6,400	5,600	15,756,700	100,842,880,000
16/11/2022	5,900	0.50 ▲	8.47	5,400	5,900	4,900	14,919,100	88,022,690,000
15/11/2022	5,400	-0.60 ▼	-11.11	6,000	6,100	5,400	11,882,600	64,166,040,000
14/11/2022	6,000	-0.40 ▼	-6.67	6,400	6,600	5,800	12,704,500	76,227,000,000
11/11/2022	6,400	-0.40 ▼	-6.25	6,800	7,200	6,200	11,694,200	74,842,880,000
10/11/2022	6,800	-0.70 ▼	-10.29	7,500	7,500	6,800	12,612,600	85,765,680,000
09/11/2022	7,500	0.00 ■■	0.00	7,500	7,800	7,400	7,757,100	58,178,250,000
08/11/2022	7,500	0.30 ▲	4.00	7,200	7,600	6,900	10,461,300	78,459,750,000
07/11/2022	7,200	-0.70 ▼	-9.72	7,900	8,000	7,200	14,891,200	107,216,640,000
04/11/2022	7,900	-0.30 ▼	-3.80	8,200	8,300	7,700	16,881,300	133,362,270,000
03/11/2022	8,200	0.00 ■■	0.00	8,200	8,400	8,000	10,461,500	85,784,300,000
02/11/2022	8,200	0.00 ■■	0.00	8,200	8,500	8,100	10,275,700	84,260,740,000
01/11/2022	8,200	0.50 ▲	6.10	7,700	8,400	7,700	18,191,100	149,167,020,000
31/10/2022	7,700	0.00 ■■	0.00	7,700	8,000	7,200	12,026,600	92,604,820,000
28/10/2022	7,700	0.00 ■■	0.00	7,700	8,100	7,700	8,243,300	63,473,410,000
27/10/2022	7,700	0.70 ▲	9.09	7,000	7,700	6,300	12,438,400	95,775,680,000
26/10/2022	7,000	-0.10 ▼	-1.43	7,100	7,400	6,900	3,775,100	26,425,700,000
25/10/2022	7,100	0.20 ▲	2.82	6,900	7,500	6,400	13,281,600	94,299,360,000
24/10/2022	6,900	-0.70 ▼	-10.14	7,600	7,900	6,900	11,256,100	77,667,090,000
21/10/2022	7,600	-0.80 ▼	-10.53	8,400	8,400	7,600	16,404,100	124,671,160,000
20/10/2022	8,400	-0.10 ▼	-1.19	8,500	8,500	8,300	3,766,000	31,634,400,000
19/10/2022	8,500	-0.10 ▼	-1.18	8,600	8,800	8,500	5,248,500	44,612,250,000
18/10/2022	8,600	0.10 ▲	1.16	8,500	8,900	8,500	8,626,600	74,188,760,000
17/10/2022	8,500	-0.30 ▼	-3.53	8,800	8,800	8,300	6,619,700	56,267,450,000
14/10/2022	8,800	0.40 ▲	4.55	8,400	9,100	8,500	14,071,400	123,828,320,000
13/10/2022	8,400	0.10 ▲	1.19	8,300	8,600	8,200	4,863,900	40,856,760,000
12/10/2022	8,300	0.50 ▲	6.02	7,800	8,500	7,600	9,280,400	77,027,320,000
11/10/2022	7,800	-0.80 ▼	-10.26	8,600	8,700	7,800	12,006,200	93,648,360,000
07/10/2022	8,400	-0.30 ▼	-3.57	8,700	8,700	8,000	12,649,500	106,255,800,000
06/10/2022	8,700	-0.70 ▼	-8.05	9,400	9,600	8,600	7,783,900	67,719,930,000
05/10/2022	9,400	0.30 ▲	3.19	9,100	9,700	9,100	6,057,800	56,943,320,000
04/10/2022	9,100	-0.40 ▼	-4.40	9,500	9,900	9,100	8,860,100	80,626,910,000
03/10/2022	9,500	-1.00 ▼	-10.53	10,500	10,500	9,500	10,658,800	101,258,600,000
30/09/2022	10,500	0.20 ▲	1.90	10,300	10,500	9,700	11,493,400	120,680,700,000
29/09/2022	10,300	-0.10 ▼	-0.97	10,400	10,700	10,300	7,910,100	81,474,030,000
28/09/2022	10,400	0.10 ▲	0.96	10,300	10,700	10,100	12,994,900	135,146,960,000
27/09/2022	10,300	-0.10 ▼	-0.97	10,400	10,600	10,300	5,646,200	58,155,860,000
26/09/2022	10,400	-0.80 ▼	-7.69	11,200	11,200	10,200	11,114,300	115,588,720,000
23/09/2022	11,200	-0.20 ▼	-1.79	11,400	11,600	11,200	5,550,000	62,160,000,000
22/09/2022	11,400	0.40 ▲	3.51	11,000	11,500	10,700	11,361,200	129,517,680,000
21/09/2022	11,000	-0.10 ▼	-0.91	11,100	11,100	10,900	3,628,100	39,909,100,000
20/09/2022	11,100	0.30 ▲	2.70	10,800	11,200	10,700	7,533,300	83,619,630,000
19/09/2022	10,800	-0.60 ▼	-5.56	11,400	11,600	10,700	9,883,800	106,745,040,000
16/09/2022	11,400	-0.60 ▼	-5.26	12,000	12,000	10,800	10,358,700	118,089,180,000
15/09/2022	12,000	-0.20 ▼	-1.67	12,200	12,400	11,000	3,307,000	39,684,000,000
14/09/2022	12,200	0.10 ▲	0.82	12,100	12,300	11,600	9,472,000	115,558,400,000
13/09/2022	12,100	0.10 ▲	0.83	12,000	12,200	11,800	4,714,200	57,041,820,000
12/09/2022	12,000	-0.20 ▼	-1.67	12,200	12,500	11,900	4,977,300	59,727,600,000
09/09/2022	12,200	0.10 ▲	0.82	12,100	12,300	11,600	7,937,000	96,831,400,000
08/09/2022	12,100	-0.30 ▼	-2.48	12,400	12,600	11,200	11,354,800	137,393,080,000
07/09/2022	12,400	-0.70 ▼	-5.65	13,100	13,200	12,400	9,041,900	112,119,560,000
06/09/2022	13,100	0.20 ▲	1.53	12,900	13,400	12,900	7,264,900	95,170,190,000
05/09/2022	12,900	-0.30 ▼	-2.33	13,200	13,300	11,900	4,541,500	58,585,350,000
31/08/2022	13,200	0.10 ▲	0.76	13,100	13,400	13,000	5,768,000	76,137,600,000
30/08/2022	13,100	-0.30 ▼	-2.29	13,400	13,700	13,100	7,323,100	95,932,610,000
29/08/2022	13,400	-0.10 ▼	-0.75	13,500	13,500	12,600	15,522,400	208,000,160,000
26/08/2022	13,500	-0.30 ▼	-2.22	13,800	14,000	13,500	12,542,100	169,318,350,000
25/08/2022	13,800	-0.30 ▼	-2.17	14,100	14,300	13,800	13,201,600	182,182,080,000
24/08/2022	14,100	-0.20 ▼	-1.42	14,300	14,400	14,000	7,167,500	101,061,750,000
23/08/2022	14,300	0.70 ▲	4.90	13,600	14,300	13,100	13,637,500	195,016,250,000
22/08/2022	13,600	-1.10 ▼	-8.09	14,700	14,500	13,300	35,080,600	477,096,160,000
19/08/2022	14,700	0.00 ■■	0.00	14,700	15,000	14,500	10,690,700	157,153,290,000
18/08/2022	14,700	0.10 ▲	0.68	14,600	15,100	14,400	17,636,500	259,256,550,000
17/08/2022	14,600	-0.20 ▼	-1.37	14,800	16,200	14,600	12,277,500	179,251,500,000
16/08/2022	14,800	-0.10 ▼	-0.68	14,900	15,300	14,700	7,766,200	114,939,760,000
15/08/2022	14,900	0.10 ▲	0.67	14,800	16,200	14,900	16,912,900	252,002,210,000
12/08/2022	14,800	0.40 ▲	2.70	14,400	14,900	14,300	11,047,400	163,501,520,000
11/08/2022	14,400	-0.10 ▼	-0.69	14,500	15,200	14,200	23,158,400	333,480,960,000
10/08/2022	14,500	-0.20 ▼	-1.38	14,700	14,900	14,500	11,028,500	159,913,250,000
09/08/2022	14,700	-0.10 ▼	-0.68	14,800	15,000	14,400	12,466,300	183,254,610,000
08/08/2022	14,800	0.20 ▲	1.35	14,600	14,900	14,300	13,634,300	201,787,640,000
05/08/2022	14,600	0.30 ▲	2.05	14,300	14,900	14,100	15,621,600	228,075,360,000
04/08/2022	14,300	0.00 ■■	0.00	14,300	14,900	14,100	18,225,000	260,617,500,000
03/08/2022	14,300	0.30 ▲	2.10	14,000	14,400	13,600	13,961,800	199,653,740,000
02/08/2022	14,000	-0.20 ▼	-1.43	14,200	14,500	13,800	19,519,700	273,275,800,000
01/08/2022	14,200	1.10 ▲	7.75	13,100	14,300	13,000	20,378,900	289,380,380,000
29/07/2022	13,100	0.10 ▲	0.76	13,000	13,400	13,000	11,318,500	148,272,350,000
28/07/2022	13,000	0.70 ▲	5.38	12,300	13,300	12,400	17,225,400	223,930,200,000
27/07/2022	12,300	0.10 ▲	0.81	12,200	12,400	11,900	9,565,300	117,653,190,000
26/07/2022	12,200	-0.20 ▼	-1.64	12,400	12,500	12,200	6,492,300	79,206,060,000
25/07/2022	12,400	-0.20 ▼	-1.61	12,600	12,700	12,200	8,570,000	106,268,000,000
22/07/2022	12,600	0.30 ▲	2.38	12,300	13,200	12,600	13,059,600	164,550,960,000
21/07/2022	15,400	-0.10 ▼	-0.65	15,500	15,700	15,000	17,461,600	268,908,640,000
20/07/2022	15,500	0.50 ▲	3.23	15,000	15,900	15,300	12,923,900	200,320,450,000
19/07/2022	15,000	-0.40 ▼	-2.67	15,400	16,900	14,800	13,118,100	196,771,500,000
18/07/2022	15,400	0.10 ▲	0.65	15,300	15,800	15,300	9,953,700	153,286,980,000
15/07/2022	15,300	-0.40 ▼	-2.61	15,700	16,300	15,300	9,167,200	140,258,160,000
14/07/2022	15,700	1.10 ▲	7.01	14,600	15,900	14,300	18,433,700	289,409,090,000
13/07/2022	14,600	0.30 ▲	2.05	14,300	15,100	14,300	12,044,800	175,854,080,000
12/07/2022	14,300	0.30 ▲	2.10	14,000	14,400	13,700	6,429,600	91,943,280,000
11/07/2022	14,000	-0.40 ▼	-2.86	14,400	14,700	13,000	8,773,500	122,829,000,000
08/07/2022	14,400	0.60 ▲	4.17	13,800	14,600	13,700	12,213,200	175,870,080,000
07/07/2022	13,800	-0.10 ▼	-0.72	13,900	14,100	13,600	5,458,300	75,324,540,000
06/07/2022	13,900	-0.60 ▼	-4.32	14,500	14,700	13,700	7,486,900	104,067,910,000
05/07/2022	14,500	-0.50 ▼	-3.45	15,000	15,300	14,500	5,200,300	75,404,350,000
04/07/2022	15,000	0.50 ▲	3.33	14,500	15,500	14,500	6,436,600	96,549,000,000
01/07/2022	14,500	0.90 ▲	6.21	13,600	14,600	13,400	9,507,000	137,851,500,000
30/06/2022	13,600	-1.20 ▼	-8.82	14,800	15,000	13,600	7,113,100	96,738,160,000
29/06/2022	14,800	0.10 ▲	0.68	14,700	15,400	14,500	6,555,800	97,025,840,000
28/06/2022	14,700	-0.30 ▼	-2.04	15,000	15,200	13,500	7,173,200	105,446,040,000
27/06/2022	15,000	0.80 ▲	5.33	14,200	15,200	14,200	6,316,300	94,744,500,000
24/06/2022	14,200	0.00 ■■	0.00	14,200	14,700	14,000	6,545,200	92,941,840,000
23/06/2022	14,200	0.20 ▲	1.41	14,000	14,300	13,700	5,468,100	77,647,020,000
22/06/2022	14,000	0.70 ▲	5.00	13,300	14,500	12,000	6,909,500	96,733,000,000
21/06/2022	13,300	1.10 ▲	8.27	12,200	13,400	12,000	8,126,200	108,078,460,000
20/06/2022	12,200	-1.10 ▼	-9.02	13,300	13,900	12,200	8,595,000	104,859,000,000
17/06/2022	13,300	-1.20 ▼	-9.02	14,500	14,500	13,300	9,606,500	127,766,450,000
16/06/2022	14,500	0.00 ■■	0.00	14,500	15,400	14,400	5,066,400	73,462,800,000
15/06/2022	14,500	-1.10 ▼	-7.59	15,600	16,000	14,200	7,862,200	114,001,900,000
14/06/2022	15,600	-0.20 ▼	-1.28	15,800	16,200	15,000	6,262,300	97,691,880,000
13/06/2022	15,800	-1.70 ▼	-10.76	17,500	17,500	15,800	11,137,400	175,970,920,000
10/06/2022	17,500	-1.00 ▼	-5.71	18,500	18,400	17,500	8,578,400	150,122,000,000
09/06/2022	18,500	0.20 ▲	1.08	18,300	18,900	18,200	6,584,000	121,804,000,000
08/06/2022	18,300	0.70 ▲	3.83	17,600	18,800	17,700	8,159,900	149,326,170,000
07/06/2022	17,600	-0.30 ▼	-1.70	17,900	18,200	16,300	15,589,400	274,373,440,000
06/06/2022	17,900	-0.30 ▼	-1.68	18,200	18,900	17,900	8,095,000	144,900,500,000
03/06/2022	18,200	-0.30 ▼	-1.65	18,500	18,900	17,800	6,862,500	124,897,500,000
02/06/2022	18,500	0.10 ▲	0.54	18,400	19,500	18,300	15,286,300	282,796,550,000
01/06/2022	18,400	0.20 ▲	1.09	18,200	18,500	17,700	8,660,900	159,360,560,000
31/05/2022	18,200	0.20 ▲	1.10	18,000	18,300	17,600	8,407,400	153,014,680,000
30/05/2022	18,000	0.10 ▲	0.56	17,900	18,700	17,700	7,587,000	136,566,000,000
27/05/2022	17,900	-0.10 ▼	-0.56	18,000	18,500	17,600	9,031,200	161,658,480,000
26/05/2022	18,000	-0.20 ▼	-1.11	18,200	18,700	17,700	8,914,100	160,453,800,000
25/05/2022	18,200	1.20 ▲	6.59	17,000	18,500	17,000	12,466,700	226,893,940,000
24/05/2022	17,000	0.90 ▲	5.29	16,100	17,000	15,100	12,857,200	218,572,400,000
23/05/2022	16,100	-1.30 ▼	-8.07	17,400	17,700	15,700	13,169,500	212,028,950,000
20/05/2022	17,400	0.10 ▲	0.57	17,300	18,000	16,800	8,594,100	149,537,340,000
19/05/2022	17,300	0.80 ▲	4.62	16,500	17,700	15,400	13,706,300	237,118,990,000
18/05/2022	16,500	-0.30 ▼	-1.82	16,800	18,000	16,500	12,251,400	202,148,100,000
17/05/2022	16,800	1.50 ▲	8.93	15,300	16,800	13,800	8,188,200	137,561,760,000
16/05/2022	15,300	1.20 ▲	7.84	14,100	15,400	14,100	17,135,500	262,173,150,000
13/05/2022	14,100	-1.00 ▼	-7.09	15,100	15,400	13,600	12,423,000	175,164,300,000
12/05/2022	15,100	-1.20 ▼	-7.95	16,300	16,300	14,800	6,782,500	102,415,750,000
11/05/2022	16,300	0.30 ▲	1.84	16,000	16,500	15,700	3,079,800	50,200,740,000
10/05/2022	16,000	1.00 ▲	6.25	15,000	16,000	13,500	6,563,600	105,017,600,000
09/05/2022	15,000	-1.60 ▼	-10.67	16,600	17,500	15,000	7,402,200	111,033,000,000
29/04/2022	19,400	0.30 ▲	1.55	19,100	19,900	18,800	4,193,800	81,359,720,000
28/04/2022	19,100	-0.30 ▼	-1.57	19,400	19,700	19,100	3,242,500	61,931,750,000
27/04/2022	19,400	0.10 ▲	0.52	19,300	19,600	18,800	2,670,500	51,807,700,000
26/04/2022	19,300	0.80 ▲	4.15	18,500	19,300	16,700	5,434,600	104,887,780,000
25/04/2022	21,000	0.50 ▲	2.38	20,500	21,100	18,500	136,800	2,872,800,000
23/04/2022	20,500	0.00 ■■	0.00	20,500	21,400	20,100	447,430	9,172,315,000
22/04/2022	20,500	0.00 ■■	0.00	20,500	21,400	20,100	447,430	9,172,315,000
21/04/2022	20,500	-0.10 ▼	-0.49	20,600	21,600	19,200	592,360	12,143,380,000
20/04/2022	20,600	-0.30 ▼	-1.46	20,900	21,600	18,900	383,340	7,896,804,000
19/04/2022	20,900	-1.20 ▼	-5.74	22,100	23,000	20,500	351,590	7,348,231,000
18/04/2022	22,100	-2.30 ▼	-10.41	24,400	24,400	22,000	451,930	9,987,653,000
16/04/2022	24,400	-1.20 ▼	-4.92	25,600	26,000	23,200	306,530	7,479,332,000
15/04/2022	24,400	-1.20 ▼	-4.92	25,600	26,000	23,200	3,065,300	74,793,320,000
14/04/2022	25,600	0.60 ▲	2.34	25,000	27,500	25,200	5,044,100	129,128,960,000
13/04/2022	38,000	0.00 ■■	0.00	38,000	38,600	37,200	8,541,000	324,558,000,000
12/04/2022	38,000	-0.40 ▼	-1.05	38,400	38,900	35,100	9,324,500	354,331,000,000
08/04/2022	38,400	-2.10 ▼	-5.47	40,500	40,500	38,100	8,544,800	328,120,320,000
07/04/2022	40,500	-1.70 ▼	-4.20	42,200	42,500	40,500	6,258,700	253,477,350,000
06/04/2022	42,200	-0.30 ▼	-0.71	42,500	43,000	41,500	4,299,100	181,422,020,000
05/04/2022	42,500	-0.80 ▼	-1.88	43,300	43,700	42,500	3,887,300	165,210,250,000
04/04/2022	43,300	2.00 ▲	4.62	41,300	44,200	41,200	7,858,100	340,255,730,000
01/04/2022	41,300	0.80 ▲	1.94	40,500	41,300	39,900	3,680,500	152,004,650,000
31/03/2022	40,500	0.00 ■■	0.00	40,500	41,400	40,400	2,685,800	108,774,900,000
30/03/2022	40,500	-0.70 ▼	-1.73	41,200	41,700	37,200	3,956,500	160,238,250,000
29/03/2022	41,200	0.40 ▲	0.97	40,800	41,800	40,700	3,161,300	130,245,560,000
28/03/2022	40,800	-1.40 ▼	-3.43	42,200	42,200	40,200	5,512,000	224,889,600,000
25/03/2022	42,200	-0.80 ▼	-1.90	43,000	43,300	40,000	3,497,000	147,573,400,000
24/03/2022	43,000	-0.10 ▼	-0.23	43,100	43,700	43,000	4,355,400	187,282,200,000
23/03/2022	43,100	0.80 ▲	1.86	42,300	43,300	42,100	6,213,100	267,784,610,000
22/03/2022	42,300	0.60 ▲	1.42	41,700	42,500	41,700	4,811,800	203,539,140,000
21/03/2022	41,700	0.30 ▲	0.72	41,400	41,900	41,100	3,714,200	154,882,140,000
18/03/2022	41,400	0.10 ▲	0.24	41,300	42,000	40,700	5,649,100	233,872,740,000
17/03/2022	41,300	0.60 ▲	1.45	40,700	42,600	40,800	2,507,400	103,555,620,000
16/03/2022	40,700	0.30 ▲	0.74	40,400	41,200	40,500	3,069,600	124,932,720,000
15/03/2022	40,400	0.20 ▲	0.50	40,200	41,000	39,900	3,232,500	130,593,000,000
14/03/2022	40,200	-1.10 ▼	-2.74	41,300	41,500	39,500	4,720,700	189,772,140,000
11/03/2022	41,300	-1.50 ▼	-3.63	42,800	42,800	41,100	5,506,900	227,434,970,000
10/03/2022	42,800	0.30 ▲	0.70	42,500	43,800	42,600	3,174,100	135,851,480,000
09/03/2022	42,500	-0.70 ▼	-1.65	43,200	43,600	38,900	5,803,100	246,631,750,000
08/03/2022	43,200	-0.70 ▼	-1.62	43,900	44,500	42,800	7,694,300	332,393,760,000
07/03/2022	43,900	-0.60 ▼	-1.37	44,500	44,500	43,500	4,435,600	194,722,840,000
04/03/2022	44,500	0.50 ▲	1.12	44,000	45,500	43,900	6,201,600	275,971,200,000
03/03/2022	44,000	0.70 ▲	1.59	43,300	44,000	43,200	3,543,000	155,892,000,000
02/03/2022	43,300	-1.20 ▼	-2.77	44,500	46,400	42,900	6,620,000	286,646,000,000
01/03/2022	44,500	0.40 ▲	0.90	44,100	44,800	43,800	4,578,800	203,756,600,000
28/02/2022	44,100	0.10 ▲	0.23	44,000	44,700	43,900	4,030,700	177,753,870,000
25/02/2022	44,000	1.50 ▲	3.41	42,500	44,600	42,500	8,243,300	362,705,200,000
24/02/2022	42,500	-0.80 ▼	-1.88	43,300	44,200	41,000	9,420,100	400,354,250,000
23/02/2022	43,300	0.40 ▲	0.92	42,900	43,700	42,800	3,577,200	154,892,760,000
22/02/2022	42,900	-0.80 ▼	-1.86	43,700	43,700	42,100	5,547,600	237,992,040,000
21/02/2022	43,700	1.30 ▲	2.97	42,400	44,400	42,300	6,112,900	267,133,730,000
18/02/2022	42,400	1.20 ▲	2.83	41,200	42,800	40,500	4,780,800	202,705,920,000
17/02/2022	41,200	-0.30 ▼	-0.73	41,500	41,700	40,900	4,401,400	181,337,680,000
16/02/2022	41,500	0.40 ▲	0.96	41,100	42,400	41,100	3,171,200	131,604,800,000
15/02/2022	41,100	1.00 ▲	2.43	40,100	41,400	39,700	2,468,000	101,434,800,000
14/02/2022	40,100	-2.10 ▼	-5.24	42,200	42,200	39,000	3,671,500	147,227,150,000
11/02/2022	42,200	0.50 ▲	1.18	41,700	42,500	41,500	2,615,900	110,390,980,000
10/02/2022	41,700	-0.30 ▼	-0.72	42,000	42,500	41,500	3,454,500	144,052,650,000
09/02/2022	42,000	0.50 ▲	1.19	41,500	43,000	41,200	4,639,300	194,850,600,000
08/02/2022	41,500	0.50 ▲	1.20	41,000	42,000	40,200	3,300,300	136,962,450,000
07/02/2022	41,000	1.10 ▲	2.68	39,900	41,800	39,900	2,873,400	117,809,400,000
28/01/2022	39,900	0.90 ▲	2.26	39,000	40,400	38,900	3,180,200	126,889,980,000
27/01/2022	39,000	1.00 ▲	2.56	38,000	39,900	37,800	3,503,000	136,617,000,000
26/01/2022	38,000	-0.40 ▼	-1.05	38,400	39,000	38,000	2,543,000	96,634,000,000
25/01/2022	38,400	1.50 ▲	3.91	36,900	38,800	36,000	4,686,700	179,969,280,000
24/01/2022	36,900	-4.10 ▼	-11.11	41,000	41,000	36,900	9,208,200	339,782,580,000
21/01/2022	41,000	-1.50 ▼	-3.66	42,500	42,700	41,000	3,898,500	159,838,500,000
20/01/2022	42,500	1.00 ▲	2.35	41,500	43,000	41,000	4,704,300	199,932,750,000
19/01/2022	41,500	2.10 ▲	5.06	39,400	41,700	38,800	4,687,200	194,518,800,000
18/01/2022	39,400	-3.40 ▼	-8.63	42,800	42,800	38,600	7,247,600	285,555,440,000
17/01/2022	42,800	-4.70 ▼	-10.98	47,500	48,000	42,800	15,129,100	647,525,480,000
14/01/2022	47,500	-0.10 ▼	-0.21	47,600	48,500	46,500	3,971,000	188,622,500,000
13/01/2022	47,600	-1.70 ▼	-3.57	49,300	50,200	47,600	5,008,300	238,395,080,000
12/01/2022	49,300	2.20 ▲	4.46	47,100	49,800	46,600	8,177,600	403,155,680,000
11/01/2022	47,100	-2.00 ▼	-4.25	49,100	49,800	47,000	8,181,500	385,348,650,000
10/01/2022	49,100	-2.40 ▼	-4.89	51,500	52,000	49,000	10,723,000	526,499,300,000
07/01/2022	51,500	0.50 ▲	0.97	51,000	52,500	50,300	6,588,600	339,312,900,000
06/01/2022	51,000	-1.20 ▼	-2.35	52,200	52,500	50,800	5,830,900	297,375,900,000
05/01/2022	52,200	0.60 ▲	1.15	51,600	53,500	51,500	10,680,600	557,527,320,000
04/01/2022	51,600	1.00 ▲	1.94	50,600	51,900	50,600	5,946,200	306,823,920,000
31/12/2021	50,600	-0.50 ▼	-0.99	51,100	51,900	50,200	3,905,400	197,613,240,000
30/12/2021	51,100	2.50 ▲	4.89	48,600	51,400	48,300	5,515,300	281,831,830,000
29/12/2021	48,600	0.60 ▲	1.23	48,000	49,400	47,600	4,862,900	236,336,940,000
22/12/2021	49,300	-1.60 ▼	-3.25	50,900	51,700	49,200	6,743,500	332,454,550,000
21/12/2021	50,900	-1.10 ▼	-2.16	52,000	52,000	50,700	5,906,100	300,620,490,000
20/12/2021	52,000	1.00 ▲	1.92	51,000	53,000	50,800	8,010,300	416,535,600,000
17/12/2021	51,000	2.40 ▲	4.71	48,600	51,000	48,500	6,452,700	329,087,700,000
16/12/2021	48,600	-0.90 ▼	-1.85	49,500	50,000	48,200	8,940,900	434,527,740,000
15/12/2021	49,500	-1.90 ▼	-3.84	51,400	51,500	49,500	7,402,900	366,443,550,000
14/12/2021	51,600	-0.40 ▼	-0.78	52,000	52,900	51,500	3,448,300	177,932,280,000
13/12/2021	52,000	0.80 ▲	1.54	51,200	52,500	50,600	6,083,500	316,342,000,000
10/12/2021	51,200	-0.30 ▼	-0.59	51,500	52,500	50,800	7,626,300	390,466,560,000
09/12/2021	51,500	2.00 ▲	3.88	49,500	51,600	48,900	7,133,500	367,375,250,000
08/12/2021	49,500	2.00 ▲	4.04	47,500	50,000	47,500	11,407,400	564,666,300,000
07/12/2021	47,500	1.50 ▲	3.16	46,000	47,500	45,900	7,321,500	347,771,250,000
06/12/2021	46,000	-1.70 ▼	-3.70	47,700	48,700	44,000	13,762,200	633,061,200,000
03/12/2021	47,700	-4.40 ▼	-9.22	52,100	52,500	47,700	17,729,100	845,678,070,000
02/12/2021	52,100	-1.20 ▼	-2.30	53,300	53,900	52,100	8,371,600	436,160,360,000
01/12/2021	53,300	-1.30 ▼	-2.44	54,600	55,000	52,500	11,001,800	586,395,940,000
30/11/2021	54,600	0.00 ■■	0.00	54,600	56,500	53,000	12,255,900	669,172,140,000
29/11/2021	54,600	0.40 ▲	0.73	54,200	55,200	52,500	10,665,400	582,330,840,000
26/11/2021	54,200	-1.30 ▼	-2.40	55,500	55,800	53,500	11,439,000	619,993,800,000
25/11/2021	55,500	2.30 ▲	4.14	53,200	56,000	52,800	12,011,900	666,660,450,000
24/11/2021	53,200	1.20 ▲	2.26	52,000	54,000	51,300	11,040,000	587,328,000,000
23/11/2021	52,000	2.60 ▲	5.00	49,400	52,000	48,000	12,194,100	634,093,200,000
22/11/2021	49,400	-0.10 ▼	-0.20	49,500	50,500	48,000	11,724,700	579,200,180,000
19/11/2021	49,500	-2.00 ▼	-4.04	51,500	51,500	46,400	18,506,600	916,076,700,000
18/11/2021	51,500	2.90 ▲	5.63	48,600	52,200	48,500	9,730,100	501,100,150,000
17/11/2021	48,600	0.70 ▲	1.44	47,900	49,800	45,000	7,956,400	386,681,040,000
16/11/2021	47,900	0.00 ■■	0.00	47,900	48,500	46,200	7,008,100	335,687,990,000
15/11/2021	47,900	3.40 ▲	7.10	44,500	48,500	44,700	8,783,400	420,724,860,000
12/11/2021	44,500	0.80 ▲	1.80	43,700	44,500	43,300	6,265,700	278,823,650,000
11/11/2021	43,700	0.00 ■■	0.00	43,700	45,000	42,100	9,420,200	411,662,740,000
10/11/2021	43,700	-0.10 ▼	-0.23	43,800	44,700	43,500	6,537,000	285,666,900,000
09/11/2021	43,800	-0.20 ▼	-0.46	44,000	44,500	42,600	7,908,200	346,379,160,000
08/11/2021	44,000	0.80 ▲	1.82	43,200	44,800	43,100	10,217,500	449,570,000,000
05/11/2021	43,200	-0.10 ▼	-0.23	43,300	44,000	42,900	8,048,500	347,695,200,000
04/11/2021	43,300	2.30 ▲	5.31	41,000	43,900	40,800	1,144,620	49,562,046,000
03/11/2021	41,000	-0.50 ▼	-1.22	41,500	42,000	40,500	9,031,000	370,271,000,000
02/11/2021	41,500	1.10 ▲	2.65	40,400	41,500	40,200	9,967,500	413,651,250,000
01/11/2021	40,400	1.90 ▲	4.70	38,500	40,600	38,500	12,125,500	489,870,200,000
29/10/2021	38,500	0.00 ■■	0.00	38,500	39,000	37,900	4,400,200	169,407,700,000
28/10/2021	38,500	0.80 ▲	2.08	37,700	39,200	37,700	8,686,100	334,414,850,000
27/10/2021	37,700	0.70 ▲	1.86	37,000	37,700	36,900	3,855,600	145,356,120,000
26/10/2021	37,000	0.40 ▲	1.08	36,600	37,200	36,000	2,819,000	104,303,000,000
25/10/2021	36,600	-0.90 ▼	-2.46	37,500	37,600	36,500	4,293,400	157,138,440,000
22/10/2021	37,500	-0.40 ▼	-1.07	37,900	38,100	37,200	3,971,100	148,916,250,000
21/10/2021	37,900	-0.50 ▼	-1.32	38,400	38,800	37,800	2,645,400	100,260,660,000
20/10/2021	38,400	0.20 ▲	0.52	38,200	38,800	37,300	5,604,400	215,208,960,000
19/10/2021	38,200	0.00 ■■	0.00	38,200	38,800	38,000	4,186,000	159,905,200,000
18/10/2021	38,200	0.30 ▲	0.79	37,900	38,900	37,700	4,655,600	177,843,920,000
15/10/2021	37,900	0.10 ▲	0.26	37,800	38,500	37,800	3,495,400	132,475,660,000
14/10/2021	37,800	0.30 ▲	0.79	37,500	38,500	37,500	4,635,800	175,233,240,000
13/10/2021	37,500	0.00 ■■	0.00	37,500	37,900	37,400	1,905,300	71,448,750,000
12/10/2021	37,500	-0.70 ▼	-1.87	38,200	38,500	37,500	3,794,100	142,278,750,000
11/10/2021	38,200	0.80 ▲	2.09	37,400	38,200	37,400	3,753,500	143,383,700,000
08/10/2021	37,400	0.20 ▲	0.53	37,200	37,700	36,900	3,416,300	127,769,620,000
07/10/2021	37,400	0.80 ▲	2.14	36,600	37,400	36,300	2,715,300	101,552,220,000
06/10/2021	36,600	-0.20 ▼	-0.55	36,800	37,000	36,200	2,742,000	100,357,200,000
05/10/2021	36,800	2.30 ▲	6.25	34,500	37,000	34,000	4,127,300	151,884,640,000
04/10/2021	34,500	-1.10 ▼	-3.19	36,300	35,900	34,000	5,625,100	194,065,950,000
01/10/2021	35,600	-0.70 ▼	-1.97	36,300	36,700	35,500	3,672,400	130,737,440,000
30/09/2021	36,300	0.10 ▲	0.28	36,200	36,600	36,200	1,793,400	65,100,420,000
29/09/2021	36,200	-0.80 ▼	-2.21	37,000	37,100	36,000	2,800,200	101,367,240,000
28/09/2021	37,000	1.00 ▲	2.70	38,400	37,200	35,400	3,934,100	145,561,700,000
27/09/2021	36,000	-2.40 ▼	-6.67	38,400	38,700	35,900	6,086,500	219,114,000,000
24/09/2021	38,400	-0.20 ▼	-0.52	38,600	39,000	38,100	2,805,400	107,727,360,000
23/09/2021	38,600	-0.10 ▼	-0.26	38,700	39,100	38,500	4,272,700	164,926,220,000
22/09/2021	38,700	0.00 ■■	0.00	38,700	39,200	38,200	2,976,200	115,178,940,000
21/09/2021	38,700	-0.60 ▼	-1.55	39,300	39,500	38,000	4,521,700	174,989,790,000
20/09/2021	39,300	-0.70 ▼	-1.78	40,000	40,500	39,200	4,476,500	175,926,450,000
17/09/2021	40,000	1.40 ▲	3.50	38,600	40,300	38,500	6,353,100	254,124,000,000
16/09/2021	38,600	-0.50 ▼	-1.30	39,100	39,300	38,300	3,290,000	126,994,000,000
15/09/2021	39,100	0.00 ■■	0.00	39,100	39,400	38,200	5,637,300	220,418,430,000
14/09/2021	39,100	-0.90 ▼	-2.30	40,000	40,100	39,100	3,658,200	143,035,620,000
13/09/2021	40,000	-0.40 ▼	-1.00	40,400	40,700	39,400	5,974,700	238,988,000,000
10/09/2021	40,400	0.10 ▲	0.25	40,300	41,000	40,000	6,991,300	282,448,520,000
09/09/2021	40,300	0.20 ▲	0.50	40,100	40,300	39,800	3,496,600	140,912,980,000
08/09/2021	40,100	-0.20 ▼	-0.50	40,300	40,900	39,800	5,569,400	223,332,940,000
07/09/2021	40,300	1.20 ▲	2.98	39,100	41,000	38,700	11,942,500	481,282,750,000
06/09/2021	39,100	-0.30 ▼	-0.77	39,400	40,000	38,700	6,236,600	243,851,060,000
01/09/2021	39,400	0.00 ■■	0.00	39,400	39,800	38,400	5,554,000	218,827,600,000
31/08/2021	39,400	-0.80 ▼	-2.03	40,200	40,400	39,400	4,892,500	192,764,500,000
30/08/2021	40,200	0.60 ▲	1.49	39,600	40,200	39,200	5,894,500	236,958,900,000
27/08/2021	39,600	0.40 ▲	1.01	39,200	39,600	37,800	4,700,000	186,120,000,000
26/08/2021	39,200	-1.00 ▼	-2.55	40,200	40,200	38,800	4,000,800	156,831,360,000
25/08/2021	40,200	0.20 ▲	0.50	40,000	40,500	36,000	4,903,700	197,128,740,000
24/08/2021	40,000	0.20 ▲	0.50	39,800	42,500	38,000	11,292,900	451,716,000,000
23/08/2021	39,800	3.60 ▲	9.05	36,200	39,800	38,200	5,043,900	200,747,220,000
20/08/2021	50,500	-2.30 ▼	-4.55	52,800	53,400	49,000	16,479,200	832,199,600,000
19/08/2021	52,800	-0.30 ▼	-0.57	53,100	53,400	52,100	7,203,400	380,339,520,000
18/08/2021	53,100	0.90 ▲	1.69	52,200	53,600	51,500	9,540,300	506,589,930,000
17/08/2021	52,200	-1.20 ▼	-2.30	53,400	53,800	51,700	10,421,400	543,997,080,000
16/08/2021	53,400	3.90 ▲	7.30	49,500	53,500	49,600	8,186,800	437,175,120,000
13/08/2021	49,500	3.50 ▲	7.07	46,000	49,500	46,000	10,744,000	531,828,000,000
12/08/2021	46,000	0.20 ▲	0.43	45,800	46,900	45,800	6,473,800	297,794,800,000
11/08/2021	45,800	0.60 ▲	1.31	45,200	47,100	45,600	8,167,000	374,048,600,000
10/08/2021	45,200	0.70 ▲	1.55	44,500	46,200	44,500	8,123,500	367,182,200,000
09/08/2021	44,500	2.20 ▲	4.94	42,300	44,600	41,800	10,727,900	477,391,550,000
06/08/2021	42,300	-1.40 ▼	-3.31	43,700	43,900	42,300	6,387,900	270,208,170,000
05/08/2021	43,700	0.30 ▲	0.69	43,400	43,900	42,800	5,653,700	247,066,690,000
04/08/2021	43,400	0.50 ▲	1.15	42,900	43,900	42,800	5,871,600	254,827,440,000
03/08/2021	42,900	1.00 ▲	2.33	41,900	42,900	41,200	8,300,300	356,082,870,000
02/08/2021	41,900	-0.30 ▼	-0.72	42,200	42,500	41,700	6,501,000	272,391,900,000
30/07/2021	42,200	0.80 ▲	1.90	41,400	42,500	41,100	6,006,300	253,465,860,000
29/07/2021	41,400	1.50 ▲	3.62	39,900	41,400	39,900	5,436,500	225,071,100,000
28/07/2021	39,900	-0.30 ▼	-0.75	40,200	40,500	39,900	4,128,700	164,735,130,000
27/07/2021	40,200	1.30 ▲	3.23	38,900	40,700	39,100	6,075,000	244,215,000,000
26/07/2021	38,900	0.30 ▲	0.77	40,000	39,000	37,000	2,761,200	107,410,680,000
23/07/2021	38,600	-1.40 ▼	-3.63	40,000	40,100	38,500	3,988,500	153,956,100,000
22/07/2021	40,000	0.60 ▲	1.50	39,400	40,400	39,000	4,391,900	175,676,000,000
21/07/2021	39,400	-0.20 ▼	-0.51	39,600	40,700	38,900	3,283,600	129,373,840,000
20/07/2021	39,600	3.20 ▲	8.08	36,400	39,600	35,000	8,557,800	338,888,880,000
19/07/2021	36,400	-3.50 ▼	-9.62	39,900	39,300	36,300	9,737,200	354,434,080,000
16/07/2021	39,900	-0.60 ▼	-1.50	40,500	40,800	39,900	4,023,900	160,553,610,000
15/07/2021	40,500	1.80 ▲	4.44	38,700	40,900	38,000	5,235,500	212,037,750,000
14/07/2021	38,700	-1.00 ▼	-2.58	39,700	40,200	37,000	6,024,200	233,136,540,000
13/07/2021	39,700	1.10 ▲	2.77	38,600	39,700	37,000	5,254,200	208,591,740,000
12/07/2021	38,600	-3.40 ▼	-8.81	42,000	43,000	37,800	15,141,100	584,446,460,000
09/07/2021	42,000	-2.00 ▼	-4.76	44,000	44,400	41,500	7,740,800	325,113,600,000
08/07/2021	44,000	0.00 ■■	0.00	44,000	45,100	43,400	5,625,700	247,530,800,000
07/07/2021	44,000	2.60 ▲	5.91	41,400	44,000	40,900	11,256,800	495,299,200,000
06/07/2021	41,400	-4.50 ▼	-10.87	45,900	46,800	41,400	9,975,900	413,002,260,000
05/07/2021	45,900	-1.40 ▼	-3.05	47,300	47,800	45,000	8,108,400	372,175,560,000
02/07/2021	47,300	0.40 ▲	0.85	46,900	48,700	46,600	5,660,100	267,722,730,000
01/07/2021	46,900	2.90 ▲	6.18	44,000	47,000	43,600	10,190,100	477,915,690,000
30/06/2021	44,000	0.00 ■■	0.00	44,000	44,200	43,600	4,231,000	186,164,000,000
29/06/2021	44,000	0.20 ▲	0.45	43,800	45,000	43,500	7,035,400	309,557,600,000
28/06/2021	43,800	0.40 ▲	0.91	43,400	44,500	43,500	4,806,900	210,542,220,000
25/06/2021	43,400	1.90 ▲	4.38	41,500	43,500	41,500	9,344,700	405,559,980,000
24/06/2021	41,500	-0.20 ▼	-0.48	41,700	42,400	41,300	4,147,300	172,112,950,000
23/06/2021	41,700	0.50 ▲	1.20	41,200	42,600	41,200	5,764,100	240,362,970,000
22/06/2021	41,200	0.40 ▲	0.97	40,800	42,000	40,700	4,623,200	190,475,840,000
21/06/2021	40,800	-1.50 ▼	-3.68	42,300	42,400	40,800	7,085,000	289,068,000,000
18/06/2021	42,300	0.10 ▲	0.24	42,200	42,900	41,700	6,632,000	280,533,600,000
17/06/2021	42,200	0.70 ▲	1.66	41,500	42,400	37,400	7,498,600	316,440,920,000
16/06/2021	41,500	-1.70 ▼	-4.10	43,200	43,400	40,800	12,834,300	532,623,450,000
15/06/2021	42,900	2.00 ▲	4.66	40,900	42,900	40,200	9,094,300	390,145,470,000
14/06/2021	40,900	2.50 ▲	6.11	38,400	41,800	38,400	14,084,100	576,039,690,000
11/06/2021	38,400	1.60 ▲	4.17	36,800	39,400	36,400	10,870,100	417,411,840,000
10/06/2021	36,800	0.00 ■■	0.00	36,800	37,500	36,200	10,952,000	403,033,600,000
09/06/2021	36,800	2.70 ▲	7.34	34,100	37,400	33,600	10,732,800	394,967,040,000
08/06/2021	34,100	-3.40 ▼	-9.97	37,500	38,500	33,800	16,631,800	567,144,380,000
07/06/2021	37,500	-3.80 ▼	-10.13	41,300	41,900	37,200	20,592,900	772,233,750,000
04/06/2021	41,300	0.00 ■■	0.00	41,300	41,900	40,100	8,685,500	358,711,150,000
03/06/2021	41,300	2.00 ▲	4.84	39,300	43,100	39,400	9,996,400	412,851,320,000
02/06/2021	39,300	1.80 ▲	4.58	37,500	39,500	36,900	13,522,700	531,442,110,000
01/06/2021	37,500	-0.50 ▼	-1.33	38,000	38,800	36,600	14,639,500	548,981,250,000
31/05/2021	38,000	3.00 ▲	7.89	33,500	38,000	34,800	11,940,900	453,754,200,000
28/05/2021	35,000	1.50 ▲	4.29	33,500	35,000	32,900	11,056,100	386,963,500,000
27/05/2021	33,500	-0.80 ▼	-2.39	34,300	34,500	32,500	11,268,000	377,478,000,000
26/05/2021	34,300	0.20 ▲	0.58	34,100	34,600	33,800	7,497,300	257,157,390,000
25/05/2021	34,100	0.60 ▲	1.76	33,500	34,500	33,300	8,915,700	304,025,370,000
24/05/2021	33,500	0.60 ▲	1.79	32,900	33,800	32,600	9,820,900	329,000,150,000
21/05/2021	32,900	-0.30 ▼	-0.91	33,200	34,000	32,600	12,434,100	409,081,890,000
20/05/2021	33,200	1.80 ▲	5.42	31,400	33,500	31,100	16,094,200	534,327,440,000
19/05/2021	31,400	1.30 ▲	4.14	30,100	31,700	30,000	12,212,400	383,469,360,000
18/05/2021	30,100	-0.10 ▼	-0.33	30,200	30,800	29,900	7,331,000	220,663,100,000
17/05/2021	30,200	0.10 ▲	0.33	30,100	31,000	29,800	8,294,600	250,496,920,000
14/05/2021	30,100	0.30 ▲	1.00	29,800	30,700	29,800	7,382,500	222,213,250,000
13/05/2021	29,800	-0.10 ▼	-0.34	29,900	30,800	29,500	9,478,700	282,465,260,000
12/05/2021	29,900	0.70 ▲	2.34	29,200	29,900	28,700	4,746,000	141,905,400,000
11/05/2021	29,200	0.00 ■■	0.00	29,200	30,500	29,000	10,375,400	302,961,680,000
10/05/2021	29,200	1.60 ▲	5.48	27,600	29,700	27,000	10,590,000	309,228,000,000
07/05/2021	27,600	-0.20 ▼	-0.72	27,800	28,400	27,100	6,428,500	177,426,600,000
06/05/2021	27,800	-0.70 ▼	-2.52	28,500	28,900	27,700	5,119,800	142,330,440,000
05/05/2021	28,500	0.90 ▲	3.16	27,600	29,000	27,500	6,722,000	191,577,000,000
04/05/2021	26,700	-0.70 ▼	-2.62	27,400	27,100	26,100	2,298,100	61,359,270,000
29/04/2021	27,400	0.10 ▲	0.36	27,300	27,800	27,200	4,550,600	124,686,440,000
28/04/2021	27,300	0.40 ▲	1.47	26,900	27,900	26,700	4,763,700	130,049,010,000
27/04/2021	26,900	-0.10 ▼	-0.37	27,000	27,300	26,500	4,020,600	108,154,140,000
26/04/2021	27,000	-1.30 ▼	-4.81	28,300	29,000	27,000	5,697,500	153,832,500,000
23/04/2021	28,300	1.40 ▲	4.95	26,900	29,000	26,200	8,518,700	241,079,210,000
22/04/2021	26,900	-2.90 ▼	-10.78	29,800	30,000	26,900	14,892,200	400,600,180,000
20/04/2021	29,800	-0.80 ▼	-2.68	30,600	31,100	29,800	6,934,600	206,651,080,000
19/04/2021	30,600	0.60 ▲	1.96	30,000	30,700	29,800	5,503,600	168,410,160,000
16/04/2021	30,000	-0.70 ▼	-2.33	30,700	30,900	29,100	14,464,300	433,929,000,000
15/04/2021	30,700	-1.10 ▼	-3.58	31,800	32,200	30,600	10,825,800	332,352,060,000
14/04/2021	31,800	0.60 ▲	1.89	31,200	31,800	30,800	7,496,600	238,391,880,000
13/04/2021	31,200	-1.20 ▼	-3.85	32,400	32,900	31,000	15,677,500	489,138,000,000
12/04/2021	32,400	0.80 ▲	2.47	31,600	32,500	31,600	11,561,500	374,592,600,000
09/04/2021	31,600	0.00 ■■	0.00	31,600	32,000	31,400	7,316,200	231,191,920,000
08/04/2021	31,600	0.40 ▲	1.27	31,200	32,500	31,100	9,507,900	300,449,640,000
07/04/2021	31,200	0.30 ▲	0.96	30,900	31,500	30,700	7,978,700	248,935,440,000
06/04/2021	30,900	-0.50 ▼	-1.62	31,400	31,500	30,600	14,998,700	463,459,830,000
05/04/2021	31,400	0.00 ■■	0.00	31,100	32,400	31,400	11,580,700	363,633,980,000
02/04/2021	31,400	0.30 ▲	0.96	31,100	33,000	31,200	11,832,100	371,527,940,000
01/04/2021	31,100	2.80 ▲	9.00	28,300	31,100	28,200	23,707,500	737,303,250,000
31/03/2021	28,300	-0.20 ▼	-0.71	28,500	28,900	28,000	8,661,900	245,131,770,000
30/03/2021	28,500	0.30 ▲	1.05	28,200	29,000	28,200	9,904,300	282,272,550,000
29/03/2021	28,200	0.20 ▲	0.71	28,000	28,500	27,500	6,950,700	196,009,740,000
26/03/2021	28,000	0.70 ▲	2.50	27,300	28,500	25,600	9,925,300	277,908,400,000
25/03/2021	27,300	-0.40 ▼	-1.47	27,700	28,000	27,100	4,633,600	126,497,280,000
24/03/2021	27,700	-0.50 ▼	-1.81	28,200	28,000	26,400	10,455,300	289,611,810,000
23/03/2021	28,200	-0.60 ▼	-2.13	28,800	28,800	27,800	10,147,600	286,162,320,000
22/03/2021	28,800	-0.50 ▼	-1.74	29,300	29,500	28,600	6,202,200	178,623,360,000
19/03/2021	29,300	0.50 ▲	1.71	28,800	29,600	28,800	9,389,000	275,097,700,000
18/03/2021	28,800	0.80 ▲	2.78	28,000	28,800	28,100	10,967,200	315,855,360,000
17/03/2021	28,000	0.50 ▲	1.79	27,500	28,200	27,300	6,388,200	178,869,600,000
16/03/2021	27,500	-0.30 ▼	-1.09	27,800	27,800	27,100	7,434,200	204,440,500,000
15/03/2021	27,800	-0.10 ▼	-0.36	27,900	28,100	27,600	4,020,400	111,767,120,000
12/03/2021	27,900	-0.30 ▼	-1.08	28,200	28,500	27,500	5,847,500	163,145,250,000
11/03/2021	28,200	0.80 ▲	2.84	27,400	28,500	27,500	12,406,700	349,868,940,000
10/03/2021	27,400	0.50 ▲	1.82	26,900	27,400	26,700	5,273,500	144,493,900,000
09/03/2021	26,900	-0.70 ▼	-2.60	27,600	27,700	26,900	5,654,300	152,100,670,000
08/03/2021	27,600	0.10 ▲	0.36	27,500	28,500	27,500	8,264,100	228,089,160,000
05/03/2021	27,500	0.50 ▲	1.82	27,000	28,000	25,900	8,627,100	237,245,250,000
04/03/2021	27,000	-0.70 ▼	-2.59	27,700	27,800	25,700	11,122,800	300,315,600,000
03/03/2021	27,700	-0.30 ▼	-1.08	28,000	28,000	27,400	5,136,300	142,275,510,000
02/03/2021	28,000	0.00 ■■	0.00	28,000	28,600	27,600	6,505,200	182,145,600,000
01/03/2021	28,000	1.10 ▲	3.93	26,900	28,200	26,800	10,540,900	295,145,200,000
26/02/2021	26,900	-0.20 ▼	-0.74	27,100	26,900	26,100	6,938,800	186,653,720,000
25/02/2021	27,100	0.40 ▲	1.48	26,700	27,700	26,600	5,172,400	140,172,040,000
24/02/2021	26,700	0.60 ▲	2.25	26,100	27,500	26,000	11,917,200	318,189,240,000
23/02/2021	26,100	0.40 ▲	1.53	25,700	26,700	25,400	9,045,500	236,087,550,000
22/02/2021	25,700	0.00 ■■	0.00	25,700	26,400	25,500	6,551,500	168,373,550,000
19/02/2021	25,700	-0.10 ▼	-0.39	25,800	25,800	25,100	771,800	19,835,260,000
18/02/2021	25,800	-0.30 ▼	-1.16	26,100	26,400	25,000	6,780,700	174,942,060,000
17/02/2021	26,100	0.80 ▲	3.07	25,300	26,400	25,200	5,566,900	145,296,090,000
09/02/2021	25,300	1.30 ▲	5.14	24,000	25,400	22,000	4,240,700	107,289,710,000
08/02/2021	24,000	-1.30 ▼	-5.42	24,800	26,500	22,800	8,851,200	212,428,800,000
05/02/2021	25,300	0.50 ▲	1.98	24,800	25,600	24,600	5,006,800	126,672,040,000
05/01/2021	26,100	-0.10 ▼	-0.38	26,200	26,400	25,700	1,138,100	29,704,410,000
04/01/2021	26,200	1.20 ▲	4.58	25,000	26,900	25,000	3,811,500	99,861,300,000
31/12/2020	25,000	1.90 ▲	7.60	23,100	25,400	23,000	8,101,600	202,540,000,000
30/12/2020	23,100	-0.70 ▼	-3.03	23,800	23,700	22,900	4,555,000	105,220,500,000
29/12/2020	23,800	1.20 ▲	5.04	22,600	24,200	22,600	492,980	11,732,924,000
28/12/2020	22,600	2.00 ▲	8.85	20,600	22,600	21,000	646,100	14,601,860,000
27/12/2020	20,600	1.80 ▲	8.74	18,800	20,600	18,700	834,280	17,186,168,000
25/12/2020	20,600	1.80 ▲	8.74	18,800	20,600	18,700	834,280	17,186,168,000
24/12/2020	18,800	-0.20 ▼	-1.06	19,000	19,000	17,400	956,360	17,979,568,000
23/12/2020	19,000	-0.20 ▼	-1.05	19,200	19,400	18,600	759,760	14,435,440,000
22/12/2020	19,200	0.20 ▲	1.04	19,000	19,800	18,700	585,300	11,237,760,000
21/12/2020	19,000	1.70 ▲	8.95	17,300	19,000	17,400	821,130	15,601,470,000
20/12/2020	17,300	1.10 ▲	6.36	16,200	17,500	16,200	670,030	11,591,519,000
18/12/2020	17,300	1.10 ▲	6.36	16,200	17,500	16,200	670,030	11,591,519,000
17/12/2020	16,200	-0.30 ▼	-1.85	16,500	16,600	16,200	505,980	8,196,876,000
16/12/2020	16,500	0.20 ▲	1.21	16,300	16,600	16,300	382,020	6,303,330,000
15/12/2020	16,300	0.00 ■■	0.00	16,300	16,700	16,000	534,020	8,704,526,000
14/12/2020	16,300	1.10 ▲	6.75	15,200	16,600	15,300	621,910	10,137,133,000
13/12/2020	15,200	0.00 ■■	0.00	15,200	15,400	15,000	335,000	5,092,000,000
11/12/2020	15,200	0.00 ■■	0.00	15,200	15,400	15,000	335,000	5,092,000,000
10/12/2020	15,200	-0.50 ▼	-3.29	15,700	15,800	15,200	502,470	7,637,544,000
09/12/2020	15,700	0.20 ▲	1.27	15,500	15,800	15,500	518,640	8,142,648,000
08/12/2020	15,500	0.60 ▲	3.87	14,900	15,800	14,900	500,270	7,754,185,000
07/12/2020	14,900	0.20 ▲	1.34	14,700	14,900	14,700	268,060	3,994,094,000
04/12/2020	14,700	-0.20 ▼	-1.36	14,900	15,000	14,700	1,600,000	23,520,000,000
03/12/2020	14,900	0.10 ▲	0.67	14,800	15,000	14,700	371,840	5,540,416,000
02/12/2020	14,800	0.30 ▲	2.03	14,500	15,100	14,300	646,810	9,572,788,000
01/12/2020	14,500	0.20 ▲	1.38	14,300	14,500	13,900	345,800	5,014,100,000
30/11/2020	14,300	-0.10 ▼	-0.70	14,400	14,700	14,300	3,841,900	54,939,170,000
27/11/2020	14,400	0.10 ▲	0.69	14,300	14,500	14,200	3,576,400	51,500,160,000
26/11/2020	14,300	0.00 ■■	0.00	14,300	14,300	13,800	2,179,700	31,169,710,000
25/11/2020	14,300	0.00 ■■	0.00	14,300	14,400	14,100	2,357,000	33,705,100,000
24/11/2020	14,300	-0.10 ▼	-0.70	14,400	14,500	13,900	3,724,400	53,258,920,000
23/11/2020	14,400	0.20 ▲	1.39	14,200	14,500	14,000	4,228,400	60,888,960,000
20/11/2020	14,200	-0.10 ▼	-0.70	14,300	14,500	14,100	2,378,000	33,767,600,000
19/11/2020	14,300	0.00 ■■	0.00	14,300	14,300	14,100	2,351,200	33,622,160,000
18/11/2020	14,300	0.50 ▲	3.50	13,800	14,500	13,800	953,930	13,641,199,000
17/11/2020	13,800	0.30 ▲	2.17	13,500	13,800	13,500	2,489,200	34,350,960,000
16/11/2020	13,500	-0.10 ▼	-0.74	13,600	14,000	13,500	349,480	4,717,980,000
13/11/2020	13,600	0.10 ▲	0.74	13,500	13,700	13,500	2,293,300	31,188,880,000
12/11/2020	13,500	0.10 ▲	0.74	13,400	13,600	13,300	1,459,300	19,700,550,000
11/11/2020	13,400	-0.20 ▼	-1.49	13,600	13,800	13,300	194,400	2,604,960,000
10/11/2020	13,600	0.30 ▲	2.21	13,300	13,900	13,300	445,160	6,054,176,000
09/11/2020	13,300	0.30 ▲	2.26	13,000	13,300	13,000	2,141,100	28,476,630,000
06/11/2020	13,000	0.10 ▲	0.77	12,900	13,100	12,800	177,950	2,313,350,000
05/11/2020	12,900	-0.30 ▼	-2.33	13,200	13,200	12,900	1,689,000	21,788,100,000
04/11/2020	13,200	0.40 ▲	3.03	12,800	13,200	12,700	2,357,700	31,121,640,000
03/11/2020	12,800	0.40 ▲	3.13	12,400	12,800	12,500	2,175,200	27,842,560,000
02/11/2020	12,400	0.10 ▲	0.81	12,300	12,400	12,200	119,530	1,482,172,000
30/10/2020	12,300	-0.10 ▼	-0.81	12,400	12,600	12,100	1,870,700	23,009,610,000
29/10/2020	12,400	0.20 ▲	1.61	12,200	12,500	11,900	3,025,000	37,510,000,000
28/10/2020	12,200	-0.60 ▼	-4.92	12,800	12,900	12,200	4,056,700	49,491,740,000
27/10/2020	12,800	-0.40 ▼	-3.13	13,200	13,300	12,700	3,628,200	46,440,960,000
26/10/2020	13,200	-0.30 ▼	-2.27	13,500	13,700	13,200	2,729,600	36,030,720,000
23/10/2020	13,500	0.00 ■■	0.00	13,500	13,700	13,400	170,580	2,302,830,000
22/10/2020	13,500	0.10 ▲	0.74	13,400	13,500	13,200	334,430	4,514,805,000
21/10/2020	13,400	-0.30 ▼	-2.24	13,700	14,200	13,400	6,713,200	89,956,880,000
20/10/2020	13,700	0.10 ▲	0.73	13,600	13,700	13,400	240,330	3,292,521,000
19/10/2020	13,600	0.00 ■■	0.00	13,600	13,900	13,500	2,422,000	32,939,200,000
16/10/2020	13,600	0.00 ■■	0.00	13,600	13,800	13,400	2,415,600	32,852,160,000
15/10/2020	13,600	0.20 ▲	1.47	13,400	13,800	13,400	3,795,500	51,618,800,000
14/10/2020	13,400	0.20 ▲	1.49	13,200	13,500	13,200	2,917,100	39,089,140,000
13/10/2020	13,200	-0.20 ▼	-1.52	13,400	13,400	13,100	2,051,500	27,079,800,000
12/10/2020	13,400	0.20 ▲	1.49	13,200	13,700	13,200	553,350	7,414,890,000
09/10/2020	13,200	0.40 ▲	3.03	12,800	13,200	12,800	4,123,100	54,424,920,000
08/10/2020	12,800	0.20 ▲	1.56	12,600	12,900	12,600	368,690	4,719,232,000
07/10/2020	12,600	-0.30 ▼	-2.38	12,900	13,000	12,600	381,820	4,810,932,000
06/10/2020	12,900	-0.10 ▼	-0.78	13,000	13,300	12,800	3,877,400	50,018,460,000
05/10/2020	13,000	0.30 ▲	2.31	12,700	13,200	12,700	3,896,100	50,649,300,000
02/10/2020	12,700	-0.10 ▼	-0.79	12,800	13,200	12,300	566,790	7,198,233,000
01/10/2020	12,800	0.80 ▲	6.25	12,000	13,100	12,000	775,900	9,931,520,000
30/09/2020	12,000	0.10 ▲	0.83	11,900	12,100	11,800	171,840	2,062,080,000
29/09/2020	11,900	-0.30 ▼	-2.52	12,200	12,400	11,900	281,120	3,345,328,000
28/09/2020	12,200	0.30 ▲	2.46	11,900	12,300	11,900	3,360,300	40,995,660,000
25/09/2020	11,900	0.00 ■■	0.00	11,900	12,000	11,600	2,531,000	30,118,900,000
24/09/2020	11,900	-0.20 ▼	-1.68	12,100	12,100	11,800	251,870	2,997,253,000
23/09/2020	12,100	0.10 ▲	0.83	12,000	12,200	12,000	308,720	3,735,512,000
22/09/2020	12,000	0.10 ▲	0.83	11,900	12,100	11,800	239,330	2,871,960,000
21/09/2020	11,900	0.00 ■■	0.00	11,900	12,300	11,900	4,246,100	50,528,590,000
18/09/2020	11,900	0.10 ▲	0.84	11,800	12,000	11,700	272,000	3,236,800,000
17/09/2020	11,800	0.00 ■■	0.00	11,800	11,900	11,700	1,782,300	21,031,140,000
16/09/2020	11,800	-0.20 ▼	-1.69	12,000	12,100	11,800	2,988,200	35,260,760,000
15/09/2020	12,000	0.50 ▲	4.17	11,500	12,200	11,500	6,717,200	80,606,400,000
14/09/2020	11,500	-0.10 ▼	-0.87	11,600	11,600	11,400	266,900	3,069,350,000
11/09/2020	11,600	0.20 ▲	1.72	11,400	11,700	11,200	4,315,100	50,055,160,000
10/09/2020	11,400	0.00 ■■	0.00	11,400	11,600	11,300	156,650	1,785,810,000
09/09/2020	11,400	0.00 ■■	0.00	11,400	11,400	11,100	2,858,800	32,590,320,000
08/09/2020	11,400	0.00 ■■	0.00	11,400	11,500	11,200	227,200	2,590,080,000
07/09/2020	11,400	-0.20 ▼	-1.75	11,600	11,800	11,400	2,371,200	27,031,680,000
04/09/2020	11,600	0.30 ▲	2.59	11,300	11,700	11,000	4,542,600	52,694,160,000
03/09/2020	11,300	0.00 ■■	0.00	11,300	11,500	10,900	210,660	2,380,458,000
01/09/2020	11,300	0.10 ▲	0.88	11,200	11,400	11,100	107,850	1,218,705,000
31/08/2020	11,200	-0.30 ▼	-2.68	11,500	11,600	11,000	2,504,400	28,049,280,000
28/08/2020	11,500	-0.10 ▼	-0.87	11,600	11,900	11,500	3,319,600	38,175,400,000
27/08/2020	11,600	0.10 ▲	0.86	11,500	11,600	11,400	1,329,200	15,418,720,000
26/08/2020	11,500	0.20 ▲	1.74	11,300	11,800	11,300	344,450	3,961,175,000
25/08/2020	11,300	0.00 ■■	0.00	11,300	11,500	11,200	284,050	3,209,765,000
24/08/2020	11,300	0.20 ▲	1.77	11,100	11,400	11,200	2,235,600	25,262,280,000
21/08/2020	11,100	0.20 ▲	1.80	10,900	11,200	10,900	1,647,800	18,290,580,000
20/08/2020	10,900	-0.30 ▼	-2.75	11,200	11,200	10,900	1,431,200	15,600,080,000
19/08/2020	11,200	0.60 ▲	5.36	10,600	11,400	10,600	448,070	5,018,384,000
18/08/2020	10,600	-0.10 ▼	-0.94	10,700	10,800	10,600	81,590	864,854,000
17/08/2020	10,700	0.00 ■■	0.00	10,700	10,700	10,500	1,967,700	21,054,390,000
14/08/2020	10,700	0.00 ■■	0.00	10,700	11,000	10,600	262,790	2,811,853,000
13/08/2020	10,700	0.10 ▲	0.93	10,600	10,900	10,600	2,104,000	22,512,800,000
12/08/2020	10,600	-0.10 ▼	-0.94	10,700	10,900	10,500	1,743,600	18,482,160,000
11/08/2020	10,700	0.20 ▲	1.87	10,500	10,800	10,400	2,459,100	26,312,370,000
10/08/2020	10,500	0.20 ▲	1.90	10,300	10,800	10,400	2,103,700	22,088,850,000
07/08/2020	10,300	0.00 ■■	0.00	10,300	10,500	10,200	1,477,300	15,216,190,000
06/08/2020	10,300	-0.20 ▼	-1.94	10,500	10,500	10,200	164,310	1,692,393,000
05/08/2020	10,500	0.10 ▲	0.95	10,400	10,600	10,200	174,120	1,828,260,000
04/08/2020	10,400	0.30 ▲	2.88	10,100	10,600	10,200	224,710	2,336,984,000
03/08/2020	10,100	0.30 ▲	2.97	9,800	10,200	9,600	2,162,700	21,843,270,000
31/07/2020	9,800	-0.30 ▼	-3.06	10,100	10,100	9,700	1,781,200	17,455,760,000
30/07/2020	10,100	-0.10 ▼	-0.99	10,200	10,300	9,900	1,604,700	16,207,470,000
29/07/2020	10,200	-0.10 ▼	-0.98	10,300	10,300	9,300	3,474,900	35,443,980,000
28/07/2020	10,300	0.90 ▲	8.74	9,400	10,300	9,200	2,994,200	30,840,260,000
27/07/2020	9,400	-1.00 ▼	-10.64	10,400	10,000	9,400	5,515,000	51,841,000,000
24/07/2020	10,400	-1.10 ▼	-10.58	11,500	11,500	10,400	6,144,900	63,906,960,000
23/07/2020	11,500	-0.40 ▼	-3.48	11,900	12,000	11,300	1,857,200	21,357,800,000
22/07/2020	11,900	-0.40 ▼	-3.36	12,300	12,700	11,800	2,040,500	24,281,950,000
21/07/2020	13,500	0.10 ▲	0.74	13,400	13,700	13,300	231,140	3,120,390,000
20/07/2020	13,400	-0.40 ▼	-2.99	13,800	13,800	13,300	3,083,700	41,321,580,000
17/07/2020	13,800	0.10 ▲	0.72	13,700	13,900	13,600	1,942,600	26,807,880,000
16/07/2020	13,700	0.20 ▲	1.46	13,500	13,700	13,500	189,760	2,599,712,000
15/07/2020	13,500	-0.10 ▼	-0.74	13,600	13,900	13,500	1,904,700	25,713,450,000
14/07/2020	13,600	0.40 ▲	2.94	13,200	13,700	13,000	3,174,600	43,174,560,000
13/07/2020	13,200	0.00 ■■	0.00	13,200	13,400	13,000	1,179,000	15,562,800,000
10/07/2020	13,200	0.20 ▲	1.52	13,000	13,500	12,900	268,280	3,541,296,000
09/07/2020	13,000	0.20 ▲	1.54	12,800	13,000	12,700	158,200	2,056,600,000
08/07/2020	12,800	0.00 ■■	0.00	12,800	12,800	12,600	101,720	1,302,016,000
07/07/2020	12,800	0.10 ▲	0.78	12,700	13,000	12,700	1,786,800	22,871,040,000
06/07/2020	12,700	0.20 ▲	1.57	12,500	12,800	12,400	162,270	2,060,829,000
03/07/2020	12,500	-0.10 ▼	-0.80	12,600	12,800	12,400	1,102,700	13,783,750,000
02/07/2020	12,600	-0.10 ▼	-0.79	12,700	12,800	12,500	1,509,900	19,024,740,000
01/07/2020	12,700	0.90 ▲	7.09	11,800	12,700	11,700	208,030	2,641,981,000
30/06/2020	11,800	0.00 ■■	0.00	11,800	12,300	11,300	294,560	3,475,808,000
29/06/2020	11,800	-1.00 ▼	-8.47	12,800	12,700	11,600	355,420	4,193,956,000
26/06/2020	12,800	-0.40 ▼	-3.13	13,200	13,400	12,700	2,455,700	31,432,960,000
25/06/2020	13,200	0.10 ▲	0.76	13,100	13,200	12,600	2,369,000	31,270,800,000
24/06/2020	13,100	-0.70 ▼	-5.34	13,800	13,900	13,000	2,339,800	30,651,380,000
23/06/2020	13,800	0.80 ▲	5.80	13,000	14,300	12,600	5,138,900	70,916,820,000
22/06/2020	13,000	0.20 ▲	1.54	12,800	13,400	12,900	3,407,300	44,294,900,000
19/06/2020	12,800	0.30 ▲	2.34	12,500	13,000	12,600	1,898,100	24,295,680,000
18/06/2020	12,500	-0.20 ▼	-1.60	12,700	12,800	12,300	169,730	2,121,625,000
17/06/2020	12,700	0.10 ▲	0.79	12,600	13,500	12,600	347,440	4,412,488,000
16/06/2020	12,600	0.30 ▲	2.38	12,300	13,000	12,500	241,940	3,048,444,000
15/06/2020	12,300	-0.50 ▼	-4.07	12,800	13,400	12,100	289,080	3,555,684,000
12/06/2020	12,800	1.10 ▲	8.59	11,700	12,800	10,700	431,900	5,528,320,000
11/06/2020	11,700	-1.30 ▼	-11.11	13,000	13,400	11,700	491,740	5,753,358,000
10/06/2020	13,000	-0.60 ▼	-4.62	13,600	13,600	12,700	3,070,300	39,913,900,000
09/06/2020	13,600	0.90 ▲	6.62	12,700	13,900	12,100	4,559,100	62,003,760,000
08/06/2020	12,700	1.10 ▲	8.66	11,600	12,700	11,800	6,304,400	80,065,880,000
06/06/2020	11,600	1.00 ▲	8.62	10,600	11,600	10,900	888,250	10,303,700,000
05/06/2020	11,600	1.00 ▲	8.62	10,600	11,600	10,900	888,250	10,303,700,000
04/06/2020	10,600	0.90 ▲	8.49	9,700	10,600	9,800	534,540	5,666,124,000
03/06/2020	9,700	0.70 ▲	7.22	9,000	9,800	9,000	388,750	3,770,875,000
02/06/2020	9,000	0.10 ▲	1.11	8,900	9,200	8,900	321,020	2,889,180,000
01/06/2020	8,900	0.10 ▲	1.12	8,800	9,100	8,800	225,370	2,005,793,000
31/05/2020	8,800	-0.10 ▼	-1.14	8,900	9,000	8,600	201,720	1,775,136,000
29/05/2020	8,800	-0.10 ▼	-1.14	8,900	9,000	8,600	201,720	1,775,136,000
28/05/2020	8,900	-0.10 ▼	-1.12	9,000	9,100	8,900	125,460	1,116,594,000
27/05/2020	9,000	-0.30 ▼	-3.33	9,300	9,400	9,000	225,300	2,027,700,000
26/05/2020	9,300	0.30 ▲	3.23	9,000	9,400	8,900	323,840	3,011,712,000
25/05/2020	9,000	0.20 ▲	2.22	8,800	9,000	8,800	142,200	1,279,800,000
24/05/2020	8,800	0.10 ▲	1.14	8,700	9,100	8,600	156,670	1,378,696,000
22/05/2020	8,800	0.10 ▲	1.14	8,700	9,100	8,600	156,670	1,378,696,000
21/05/2020	8,700	-0.10 ▼	-1.15	8,800	8,900	8,500	260,190	2,263,653,000
20/05/2020	8,800	0.00 ■■	0.00	8,800	8,900	8,600	171,300	1,507,440,000
19/05/2020	8,800	-0.20 ▼	-2.27	9,000	9,300	8,800	255,650	2,249,720,000
18/05/2020	9,000	0.00 ■■	0.00	9,000	9,200	8,500	255,740	2,301,660,000
17/05/2020	9,000	-0.30 ▼	-3.33	9,300	9,500	8,900	242,080	2,178,720,000
15/05/2020	9,000	-0.30 ▼	-3.33	9,300	9,500	8,900	242,080	2,178,720,000
14/05/2020	9,300	0.10 ▲	1.08	9,200	9,500	9,000	199,590	1,856,187,000
13/05/2020	9,200	0.50 ▲	5.43	8,700	9,400	8,500	283,750	2,610,500,000
12/05/2020	8,700	-0.10 ▼	-1.15	8,800	8,800	8,500	109,760	954,912,000
11/05/2020	8,800	0.00 ■■	0.00	8,800	9,000	8,700	132,230	1,163,624,000
10/05/2020	8,800	0.20 ▲	2.27	8,600	9,000	8,500	183,000	1,610,400,000
08/05/2020	8,800	0.20 ▲	2.27	8,600	9,000	8,500	183,000	1,610,400,000
07/05/2020	8,600	0.50 ▲	5.81	8,100	8,600	8,000	164,390	1,413,754,000
06/05/2020	8,100	0.20 ▲	2.47	7,900	8,100	7,800	132,290	1,071,549,000
05/05/2020	7,900	0.00 ■■	0.00	7,900	8,000	7,800	73,740	582,546,000
04/05/2020	7,900	-0.10 ▼	-1.27	8,000	8,100	7,800	64,690	511,051,000
01/05/2020	8,000	0.20 ▲	2.50	7,800	8,000	7,700	61,460	491,680,000
30/04/2020	8,000	0.20 ▲	2.50	7,800	8,000	7,700	61,460	491,680,000
29/04/2020	8,000	0.20 ▲	2.50	7,800	8,000	7,700	61,460	491,680,000
28/04/2020	7,800	0.00 ■■	0.00	7,800	7,900	7,500	95,640	745,992,000
27/04/2020	7,800	-0.30 ▼	-3.85	8,100	8,200	7,800	132,030	1,029,834,000
26/04/2020	8,100	0.00 ■■	0.00	8,100	8,300	7,900	88,370	715,797,000
24/04/2020	8,100	0.00 ■■	0.00	8,100	8,300	7,900	88,370	715,797,000
23/04/2020	8,100	-0.30 ▼	-3.70	8,400	8,700	8,100	136,480	1,105,488,000
22/04/2020	8,400	0.30 ▲	3.57	8,100	8,700	7,500	243,570	2,045,988,000
21/04/2020	8,100	-0.80 ▼	-9.88	8,900	8,900	8,100	343,800	2,784,780,000
20/04/2020	8,900	0.00 ■■	0.00	8,900	9,400	8,800	370,770	3,299,853,000
19/04/2020	8,900	0.00 ■■	0.00	8,900	9,200	8,900	235,260	2,093,814,000
17/04/2020	8,900	0.00 ■■	0.00	8,900	9,200	8,900	235,260	2,093,814,000
16/04/2020	8,900	-0.30 ▼	-3.37	9,200	9,200	8,900	174,330	1,551,537,000
15/04/2020	9,200	0.00 ■■	0.00	9,200	9,600	9,000	264,160	2,430,272,000
14/04/2020	9,200	0.20 ▲	2.17	9,000	9,900	8,500	448,630	4,127,396,000
13/04/2020	9,000	0.80 ▲	8.89	8,200	9,000	8,300	296,140	2,665,260,000
12/04/2020	8,200	0.70 ▲	8.54	7,500	8,200	7,700	389,780	3,196,196,000
10/04/2020	8,200	0.70 ▲	8.54	7,500	8,200	7,700	389,780	3,196,196,000
09/04/2020	7,500	0.60 ▲	8.00	6,900	7,500	7,000	297,890	2,234,175,000
08/04/2020	6,900	0.00 ■■	0.00	6,900	6,900	6,500	119,990	827,931,000
07/04/2020	6,900	0.00 ■■	0.00	6,900	7,100	6,600	159,110	1,097,859,000
06/04/2020	6,900	0.40 ▲	5.80	6,500	6,900	6,500	164,430	1,134,567,000
05/04/2020	6,500	0.40 ▲	6.15	6,100	6,500	6,100	122,120	793,780,000
03/04/2020	6,500	0.40 ▲	6.15	6,100	6,500	6,100	122,120	793,780,000
02/04/2020	6,100	0.40 ▲	6.56	5,700	6,200	5,500	109,050	665,205,000
01/04/2020	6,100	0.40 ▲	6.56	5,700	6,200	5,500	109,050	665,205,000
31/03/2020	5,700	0.10 ▲	1.75	5,600	5,900	5,400	93,730	534,261,000
30/03/2020	5,600	-0.60 ▼	-10.71	6,200	6,200	5,600	122,850	687,960,000
29/03/2020	6,200	-0.20 ▼	-3.23	6,400	6,300	6,100	67,560	418,872,000
27/03/2020	6,200	-0.20 ▼	-3.23	6,400	6,300	6,100	67,560	418,872,000
26/03/2020	6,400	-0.20 ▼	-3.13	6,600	6,600	6,300	85,190	545,216,000
25/03/2020	6,600	0.50 ▲	7.58	6,100	6,600	6,200	109,160	720,456,000
24/03/2020	6,100	0.00 ■■	0.00	6,100	6,200	5,800	73,840	450,424,000
23/03/2020	6,100	-0.60 ▼	-9.84	6,700	6,500	6,100	184,230	1,123,803,000
22/03/2020	6,700	0.00 ■■	0.00	6,700	6,700	6,400	103,270	691,909,000
20/03/2020	6,700	0.00 ■■	0.00	6,700	6,700	6,400	103,270	691,909,000
19/03/2020	6,700	-0.10 ▼	-1.49	6,800	6,800	6,400	149,230	999,841,000
18/03/2020	6,800	-0.20 ▼	-2.94	7,000	7,200	6,500	105,120	714,816,000
17/03/2020	7,000	0.50 ▲	7.14	6,500	7,000	6,100	141,680	991,760,000
16/03/2020	6,500	-0.10 ▼	-1.54	6,600	6,700	6,200	1,192,300	7,749,950,000
13/03/2020	6,600	0.00 ■■	0.00	6,600	6,700	6,000	2,741,100	18,091,260,000
12/03/2020	6,600	-0.40 ▼	-6.06	7,000	6,800	6,300	2,409,200	15,900,720,000
11/03/2020	7,000	0.00 ■■	0.00	7,000	7,400	6,300	1,524,500	10,671,500,000
10/03/2020	7,000	-0.70 ▼	-10.00	7,700	7,600	7,000	373,580	2,615,060,000
09/03/2020	7,700	-0.80 ▼	-10.39	8,500	8,200	7,700	96,950	746,515,000
06/03/2020	8,500	0.00 ■■	0.00	8,500	8,700	8,200	1,178,600	10,018,100,000
05/03/2020	8,500	0.10 ▲	1.18	8,400	9,000	8,300	326,550	2,775,675,000
04/03/2020	8,400	-0.10 ▼	-1.19	8,500	8,400	8,000	129,190	1,085,196,000
03/03/2020	8,500	0.30 ▲	3.53	8,200	8,700	8,300	187,800	1,596,300,000
02/03/2020	8,200	0.30 ▲	3.66	7,900	8,600	8,000	208,340	1,708,388,000
28/02/2020	7,900	0.70 ▲	8.86	7,200	7,900	6,900	239,130	1,889,127,000
27/02/2020	7,200	0.30 ▲	4.17	6,900	7,200	6,800	58,150	418,680,000
26/02/2020	6,900	0.20 ▲	2.90	6,700	6,900	6,500	93,940	648,186,000
25/02/2020	6,700	0.20 ▲	2.99	6,500	6,700	6,500	1,344,900	9,010,830,000
24/02/2020	6,500	-0.70 ▼	-10.77	7,200	7,100	6,500	58,080	377,520,000
21/02/2020	7,200	0.00 ■■	0.00	7,200	7,200	7,000	540,700	3,893,040,000
20/02/2020	7,200	0.10 ▲	1.39	7,100	7,200	7,000	25,810	185,832,000
19/02/2020	7,100	0.00 ■■	0.00	7,100	7,100	7,000	40,290	286,059,000
18/02/2020	7,100	-0.10 ▼	-1.41	7,200	7,200	7,000	27,250	193,475,000
17/02/2020	7,200	0.00 ■■	0.00	7,200	7,200	7,100	131,600	947,520,000
15/02/2020	7,200	0.00 ■■	0.00	7,200	7,200	7,000	21,820	157,104,000
14/02/2020	7,200	0.00 ■■	0.00	7,200	7,200	7,000	21,820	157,104,000
13/02/2020	7,200	-0.10 ▼	-1.39	7,300	7,300	7,000	42,710	307,512,000
12/02/2020	7,300	0.20 ▲	2.74	7,100	7,300	7,100	41,480	302,804,000
11/02/2020	7,100	0.00 ■■	0.00	7,100	7,200	6,400	40,340	286,414,000
10/02/2020	7,100	0.00 ■■	0.00	7,100	7,100	7,000	88,450	627,995,000
09/02/2020	7,100	-0.10 ▼	-1.41	7,200	7,200	7,000	67,210	477,191,000
07/02/2020	7,100	-0.10 ▼	-1.41	7,200	7,200	7,000	67,210	477,191,000
06/02/2020	7,200	0.60 ▲	8.33	6,600	7,200	6,600	109,510	788,472,000
05/02/2020	6,600	0.10 ▲	1.52	6,500	6,800	6,500	93,250	615,450,000
04/02/2020	6,500	-0.30 ▼	-4.62	6,800	7,000	6,500	56,410	366,665,000
03/02/2020	6,800	-0.30 ▼	-4.41	7,100	7,000	6,400	121,650	827,220,000
02/02/2020	7,100	-0.20 ▼	-2.82	7,300	7,300	7,000	43,550	309,205,000
31/01/2020	7,100	-0.20 ▼	-2.82	7,300	7,300	7,000	43,550	309,205,000
30/01/2020	7,300	-0.20 ▼	-2.74	7,500	7,500	7,200	33,250	242,725,000
29/01/2020	7,500	0.10 ▲	1.33	7,400	7,600	7,400	36,560	274,200,000
28/01/2020	7,500	0.10 ▲	1.33	7,400	7,600	7,400	36,560	274,200,000
27/01/2020	7,500	0.10 ▲	1.33	7,400	7,600	7,400	36,560	274,200,000
26/01/2020	7,500	0.10 ▲	1.33	7,400	7,600	7,400	36,560	274,200,000
24/01/2020	7,500	0.10 ▲	1.33	7,400	7,600	7,400	36,560	274,200,000
23/01/2020	7,500	0.10 ▲	1.33	7,400	7,600	7,400	36,560	274,200,000
22/01/2020	7,500	0.10 ▲	1.33	7,400	7,600	7,400	36,560	274,200,000
21/01/2020	7,400	-0.10 ▼	-1.35	7,500	7,600	7,400	544,700	4,030,780,000
20/01/2020	7,500	0.00 ■■	0.00	7,500	7,500	7,400	308,700	2,315,250,000
17/01/2020	7,500	-0.10 ▼	-1.33	7,500	7,600	7,400	262,000	1,965,000,000
16/01/2020	7,600	0.10 ▲	1.32	7,500	7,600	7,400	614,700	4,671,720,000
15/01/2020	7,500	0.00 ■■	0.00	7,500	7,500	7,400	165,800	1,243,500,000
14/01/2020	7,400	-0.20 ▼	-2.70	7,600	7,600	7,400	150,200	1,111,480,000
13/01/2020	7,600	0.00 ■■	0.00	7,600	7,700	7,400	27,560	209,456,000
10/01/2020	7,600	0.20 ▲	2.63	7,400	7,700	7,400	57,790	439,204,000
09/01/2020	7,400	0.10 ▲	1.35	7,300	7,500	7,300	260,600	1,928,440,000
08/01/2020	7,300	-0.30 ▼	-4.11	7,600	7,500	7,300	201,100	1,468,030,000
07/01/2020	7,600	0.00 ■■	0.00	7,600	7,700	7,400	35,370	268,812,000
06/01/2020	7,600	-0.10 ▼	-1.32	7,700	7,700	7,400	342,600	2,603,760,000
03/01/2020	7,700	-0.10 ▼	-1.30	7,800	7,800	7,700	26,770	206,129,000
02/01/2020	7,800	0.10 ▲	1.28	7,700	7,800	7,600	22,090	172,302,000
31/12/2019	7,700	0.00 ■■	0.00	7,700	7,700	7,600	171,500	1,320,550,000
30/12/2019	7,700	0.00 ■■	0.00	7,700	7,800	7,600	44,510	342,727,000
27/12/2019	7,700	0.00 ■■	0.00	7,700	7,700	7,500	237,900	1,831,830,000
26/12/2019	7,700	-0.10 ▼	-1.30	7,800	7,700	7,600	212,300	1,634,710,000
25/12/2019	7,800	0.10 ▲	1.28	7,700	7,800	7,600	14,930	116,454,000
24/12/2019	7,700	0.00 ■■	0.00	7,700	7,700	7,600	13,640	105,028,000
23/12/2019	7,700	0.00 ■■	0.00	7,700	7,800	7,600	7,300	56,210,000
20/12/2019	7,700	-0.10 ▼	-1.30	7,800	7,800	7,600	20,800	160,160,000
19/12/2019	7,800	0.00 ■■	0.00	7,800	7,800	7,700	12,710	99,138,000
18/12/2019	7,800	0.00 ■■	0.00	7,800	7,900	7,700	23,850	186,030,000
17/12/2019	7,800	0.00 ■■	0.00	7,800	7,800	7,700	13,580	105,924,000
16/12/2019	7,800	0.00 ■■	0.00	7,800	7,900	7,800	247,500	1,930,500,000
13/12/2019	7,800	0.00 ■■	0.00	7,800	7,900	7,700	162,900	1,270,620,000
12/12/2019	7,800	0.20 ▲	2.56	7,600	7,800	7,600	882,200	6,881,160,000
11/12/2019	7,600	0.00 ■■	0.00	7,600	7,700	7,600	124,600	946,960,000
10/12/2019	7,600	-0.20 ▼	-2.63	7,800	7,800	7,600	23,070	175,332,000
09/12/2019	7,800	0.10 ▲	1.28	7,700	7,800	7,600	263,300	2,053,740,000
06/12/2019	7,700	0.00 ■■	0.00	7,700	7,800	7,700	15,090	116,193,000
05/12/2019	7,700	-0.10 ▼	-1.30	7,800	7,900	7,700	19,140	147,378,000
04/12/2019	7,800	0.20 ▲	2.56	7,600	7,800	7,500	181,900	1,418,820,000
03/12/2019	7,600	-0.20 ▼	-2.63	7,800	7,800	7,600	232,500	1,767,000,000
02/12/2019	7,800	-0.20 ▼	-2.56	8,000	8,000	7,700	388,800	3,032,640,000
29/11/2019	8,000	0.00 ■■	0.00	8,000	8,000	7,900	134,100	1,072,800,000
28/11/2019	8,000	-0.10 ▼	-1.25	8,100	8,100	7,900	436,900	3,495,200,000
27/11/2019	8,100	0.00 ■■	0.00	8,100	8,100	7,900	335,100	2,714,310,000
26/11/2019	8,100	0.10 ▲	1.23	8,000	8,100	8,000	156,100	1,264,410,000
25/11/2019	8,000	0.00 ■■	0.00	8,000	8,100	7,900	38,910	311,280,000
22/11/2019	8,000	-0.30 ▼	-3.75	8,300	8,400	8,000	520,800	4,166,400,000
21/11/2019	8,300	0.00 ■■	0.00	8,300	8,300	8,100	283,900	2,356,370,000
20/11/2019	8,300	0.00 ■■	0.00	8,300	8,300	8,200	19,690	163,427,000
19/11/2019	8,300	0.10 ▲	1.20	8,200	8,400	8,200	365,300	3,031,990,000
18/11/2019	8,200	-0.30 ▼	-3.66	8,500	8,500	8,200	360,400	2,955,280,000
15/11/2019	8,500	0.00 ■■	0.00	8,500	8,600	8,300	30,700	260,950,000
14/11/2019	8,500	-0.10 ▼	-1.18	8,600	8,700	8,400	315,000	2,677,500,000
13/11/2019	8,600	-0.10 ▼	-1.16	8,700	8,800	8,500	702,800	6,044,080,000
12/11/2019	8,700	0.10 ▲	1.15	8,600	8,700	8,500	324,700	2,824,890,000
11/11/2019	8,600	-0.10 ▼	-1.16	8,700	8,800	8,500	41,810	359,566,000
08/11/2019	8,700	0.20 ▲	2.30	8,500	8,900	8,400	110,150	958,305,000
07/11/2019	8,500	0.00 ■■	0.00	8,500	8,600	8,300	472,200	4,013,700,000
06/11/2019	8,500	-0.10 ▼	-1.18	8,600	8,600	8,400	34,550	293,675,000
05/11/2019	8,600	0.10 ▲	1.16	8,500	8,700	8,500	598,500	5,147,100,000
04/11/2019	8,500	0.00 ■■	0.00	8,500	8,600	8,400	409,500	3,480,750,000
01/11/2019	8,500	0.30 ▲	3.53	8,200	8,500	8,100	789,800	6,713,300,000
31/10/2019	8,200	0.10 ▲	1.22	8,100	8,200	8,100	602,900	4,943,780,000
30/10/2019	8,100	0.00 ■■	0.00	8,100	8,200	8,000	304,000	2,462,400,000
29/10/2019	8,100	-0.10 ▼	-1.23	8,200	8,300	8,100	22,150	179,415,000
28/10/2019	8,200	0.00 ■■	0.00	8,200	8,300	8,200	239,200	1,961,440,000
25/10/2019	8,200	0.10 ▲	1.22	8,100	8,200	8,000	333,600	2,735,520,000
24/10/2019	8,100	0.10 ▲	1.23	8,000	8,100	7,900	16,290	131,949,000
23/10/2019	8,000	-0.20 ▼	-2.50	8,200	8,200	8,000	23,930	191,440,000
22/10/2019	8,200	0.00 ■■	0.00	8,200	8,300	8,000	353,500	2,898,700,000
21/10/2019	8,200	0.20 ▲	2.44	8,000	8,300	8,000	179,600	1,472,720,000
18/10/2019	8,000	-0.20 ▼	-2.50	8,200	8,500	8,000	58,030	464,240,000
17/10/2019	8,200	-0.20 ▼	-2.44	8,400	8,400	8,200	229,300	1,880,260,000
16/10/2019	8,400	-0.10 ▼	-1.19	8,500	8,500	8,300	30,940	259,896,000
15/10/2019	8,500	0.00 ■■	0.00	8,500	8,500	8,300	23,290	197,965,000
14/10/2019	8,500	0.30 ▲	3.53	8,200	8,600	8,300	486,200	4,132,700,000
11/10/2019	8,200	-0.10 ▼	-1.22	8,300	8,300	8,100	160,000	1,312,000,000
10/10/2019	8,300	0.00 ■■	0.00	8,300	8,300	8,100	22,860	189,738,000
09/10/2019	8,300	0.00 ■■	0.00	8,300	8,300	8,100	197,500	1,639,250,000
08/10/2019	8,300	0.10 ▲	1.20	8,200	8,400	8,100	388,500	3,224,550,000
07/10/2019	8,200	-0.40 ▼	-4.88	8,600	8,600	8,200	747,400	6,128,680,000
04/10/2019	8,600	-0.10 ▼	-1.16	8,700	8,800	8,500	703,600	6,050,960,000
03/10/2019	8,700	0.00 ■■	0.00	8,700	8,700	8,500	418,700	3,642,690,000
02/10/2019	8,700	0.10 ▲	1.15	8,600	8,800	8,300	1,021,000	8,882,700,000
01/10/2019	8,600	0.20 ▲	2.33	8,400	8,600	8,300	61,750	531,050,000
30/09/2019	8,400	0.00 ■■	0.00	8,400	8,600	8,400	79,910	671,244,000
27/09/2019	8,400	0.20 ▲	2.38	8,200	8,600	8,300	1,817,500	15,267,000,000
26/09/2019	8,200	0.60 ▲	7.32	7,600	8,300	7,600	1,683,800	13,807,160,000
25/09/2019	7,600	-0.10 ▼	-1.32	7,700	7,700	7,500	48,730	370,348,000
24/09/2019	7,700	0.00 ■■	0.00	7,700	7,700	7,500	41,680	320,936,000
23/09/2019	7,700	0.20 ▲	2.60	7,500	7,700	7,400	62,660	482,482,000
20/09/2019	7,500	-0.10 ▼	-1.33	7,600	7,700	7,500	30,240	226,800,000
19/09/2019	7,600	0.30 ▲	3.95	7,300	7,600	7,200	75,890	576,764,000
18/09/2019	7,300	-0.10 ▼	-1.37	7,400	7,400	6,700	400,000	2,920,000,000
17/09/2019	7,400	0.00 ■■	0.00	7,400	7,400	7,200	400,600	2,964,440,000
16/09/2019	7,400	0.10 ▲	1.35	7,300	7,500	7,200	96,390	713,286,000
13/09/2019	7,300	0.60 ▲	8.22	6,700	7,300	6,600	1,301,900	9,503,870,000
12/09/2019	6,700	-0.10 ▼	-1.49	6,800	6,800	6,600	557,700	3,736,590,000
11/09/2019	6,800	0.00 ■■	0.00	6,800	6,900	6,500	106,390	723,452,000
10/09/2019	6,800	-0.30 ▼	-4.41	7,100	7,100	6,700	108,700	739,160,000
09/09/2019	7,100	-0.20 ▼	-2.82	7,300	7,300	7,100	36,200	257,020,000
06/09/2019	7,300	-0.10 ▼	-1.37	7,400	7,500	7,200	426,100	3,110,530,000
05/09/2019	7,400	0.00 ■■	0.00	7,400	7,500	7,200	63,660	471,084,000
04/09/2019	7,400	-0.20 ▼	-2.70	7,600	7,700	7,400	81,900	606,060,000
03/09/2019	7,600	-0.10 ▼	-1.32	7,700	7,900	7,500	115,920	880,992,000
30/08/2019	7,700	0.00 ■■	0.00	7,700	7,900	7,700	38,840	299,068,000
29/08/2019	7,700	0.00 ■■	0.00	7,700	7,900	7,600	27,080	208,516,000
28/08/2019	7,700	-0.20 ▼	-2.60	7,900	7,900	7,700	109,020	839,454,000
27/08/2019	7,900	-0.10 ▼	-1.27	8,000	8,100	7,900	39,420	311,418,000
26/08/2019	8,000	-0.10 ▼	-1.25	8,100	8,100	7,900	71,150	569,200,000
23/08/2019	8,100	-0.10 ▼	-1.23	8,200	8,200	7,900	93,200	754,920,000
22/08/2019	8,200	-0.20 ▼	-2.44	8,400	8,400	8,100	92,260	756,532,000
21/08/2019	8,400	-0.10 ▼	-1.19	8,500	8,600	8,400	48,080	403,872,000
20/08/2019	8,500	0.00 ■■	0.00	8,500	8,600	8,400	30,690	260,865,000
19/08/2019	8,500	0.00 ■■	0.00	8,500	8,600	8,400	25,710	218,535,000
16/08/2019	8,500	0.20 ▲	2.35	8,300	8,700	8,300	59,320	504,220,000
15/08/2019	8,300	-0.20 ▼	-2.41	8,500	8,400	8,200	28,210	234,143,000
14/08/2019	8,500	0.00 ■■	0.00	8,500	8,600	8,400	22,250	189,125,000
13/08/2019	8,500	-0.10 ▼	-1.18	8,600	8,600	8,400	30,460	258,910,000
12/08/2019	8,600	-0.10 ▼	-1.16	8,700	8,800	8,600	22,330	192,038,000
09/08/2019	8,700	0.20 ▲	2.30	8,500	8,700	8,500	58,320	507,384,000
08/08/2019	8,500	0.10 ▲	1.18	8,400	8,600	8,300	52,800	448,800,000
07/08/2019	8,400	0.00 ■■	0.00	8,400	8,600	8,300	28,790	241,836,000
06/08/2019	8,400	-0.10 ▼	-1.19	8,500	8,500	8,300	53,550	449,820,000
05/08/2019	8,500	0.00 ■■	0.00	8,500	8,600	8,400	36,350	308,975,000
02/08/2019	8,500	-0.10 ▼	-1.18	8,600	8,700	8,500	39,440	335,240,000
01/08/2019	8,600	-0.40 ▼	-4.65	9,000	9,000	8,600	70,580	606,988,000
31/07/2019	9,000	0.20 ▲	2.22	8,800	9,000	8,600	35,950	323,550,000
30/07/2019	8,800	-0.30 ▼	-3.41	9,100	9,100	8,800	26,540	233,552,000
29/07/2019	9,100	-0.20 ▼	-2.20	9,300	9,400	8,900	60,430	549,913,000
26/07/2019	9,300	0.10 ▲	1.08	9,200	9,400	9,100	22,930	213,249,000
25/07/2019	9,200	-0.10 ▼	-1.09	9,300	9,300	9,100	60,710	558,532,000
24/07/2019	9,300	-0.30 ▼	-3.23	9,600	9,600	9,300	95,390	887,127,000
23/07/2019	9,600	-0.10 ▼	-1.04	9,700	9,700	9,500	50,810	487,776,000
22/07/2019	9,700	-0.30 ▼	-3.09	10,000	10,000	9,700	81,010	785,797,000
19/07/2019	10,000	0.00 ■■	0.00	10,000	10,000	9,800	42,240	422,400,000
18/07/2019	10,000	0.00 ■■	0.00	10,000	10,000	9,800	28,370	283,700,000
17/07/2019	10,000	0.20 ▲	2.00	9,800	10,100	9,700	205,000	2,050,000,000
16/07/2019	9,800	0.20 ▲	2.04	9,600	9,800	9,600	94,940	930,412,000
15/07/2019	9,600	0.00 ■■	0.00	9,600	9,800	9,600	35,250	338,400,000
12/07/2019	9,600	-0.10 ▼	-1.04	9,700	9,800	9,600	31,650	303,840,000
11/07/2019	9,700	0.00 ■■	0.00	9,700	9,800	9,600	38,660	375,002,000
10/07/2019	9,700	0.10 ▲	1.03	9,600	9,700	9,600	36,030	349,491,000
09/07/2019	9,600	-0.10 ▼	-1.04	9,700	9,800	9,600	43,710	419,616,000
08/07/2019	9,700	-0.20 ▼	-2.06	9,900	9,900	9,700	19,830	192,351,000
05/07/2019	9,900	0.10 ▲	1.01	9,800	10,000	9,700	37,540	371,646,000
04/07/2019	9,800	0.10 ▲	1.02	9,700	9,800	9,600	50,330	493,234,000
03/07/2019	9,700	-0.10 ▼	-1.03	9,800	9,900	9,600	35,060	340,082,000
02/07/2019	9,800	-0.10 ▼	-1.02	9,900	9,900	9,700	40,840	400,232,000
01/07/2019	9,900	0.00 ■■	0.00	9,900	9,900	9,700	36,670	363,033,000
28/06/2019	9,900	0.20 ▲	2.02	9,700	9,900	9,600	40,260	398,574,000
27/06/2019	9,700	-0.30 ▼	-3.09	10,000	10,000	9,700	61,520	596,744,000
26/06/2019	10,000	0.10 ▲	1.00	9,900	10,100	9,700	45,940	459,400,000
25/06/2019	9,900	-0.20 ▼	-2.02	10,100	10,300	9,900	54,560	540,144,000
24/06/2019	10,100	-0.10 ▼	-0.99	10,200	10,300	10,100	40,040	404,404,000
21/06/2019	10,200	-0.10 ▼	-0.98	10,300	10,400	10,100	64,680	659,736,000
20/06/2019	10,300	-0.10 ▼	-0.97	10,400	10,400	10,200	30,590	315,077,000
19/06/2019	10,400	0.20 ▲	1.92	10,200	10,400	10,200	53,470	556,088,000
18/06/2019	11,700	0.00 ■■	0.00	11,700	11,800	11,600	54,030	632,151,000
17/06/2019	11,700	0.10 ▲	0.85	11,600	11,800	11,500	65,320	764,244,000
16/06/2019	11,600	-0.20 ▼	-1.72	11,800	11,800	11,600	85,160	987,856,000
14/06/2019	11,600	-0.20 ▼	-1.72	11,800	11,800	11,600	85,160	987,856,000
13/06/2019	11,800	-0.10 ▼	-0.85	11,900	11,900	11,700	35,200	415,360,000
11/06/2019	11,900	0.10 ▲	0.84	11,800	11,900	11,700	65,790	782,901,000
10/06/2019	11,800	-0.10 ▼	-0.85	11,900	12,000	11,600	79,820	941,876,000
09/06/2019	11,900	0.60 ▲	5.04	11,300	11,900	11,400	130,180	1,549,142,000
07/06/2019	11,900	0.60 ▲	5.04	11,300	11,900	11,400	130,180	1,549,142,000
06/06/2019	11,300	0.10 ▲	0.88	11,200	11,300	11,100	63,540	718,002,000
05/06/2019	11,200	0.00 ■■	0.00	11,200	11,400	11,200	103,530	1,159,536,000
04/06/2019	11,200	0.10 ▲	0.89	11,100	11,300	11,000	115,750	1,296,400,000
03/06/2019	11,100	-0.20 ▼	-1.80	11,300	11,300	11,100	52,280	580,308,000
02/06/2019	11,300	-0.10 ▼	-0.88	11,400	11,500	11,300	72,210	815,973,000
31/05/2019	11,300	-0.10 ▼	-0.88	11,400	11,500	11,300	72,210	815,973,000
30/05/2019	11,400	-0.10 ▼	-0.88	11,500	11,500	11,300	54,020	615,828,000
29/05/2019	11,500	-0.10 ▼	-0.87	11,600	11,600	11,400	81,200	933,800,000
28/05/2019	11,600	0.00 ■■	0.00	11,600	11,600	11,500	39,790	461,564,000
27/05/2019	11,600	0.10 ▲	0.86	11,500	11,600	11,400	43,620	505,992,000
26/05/2019	11,500	-0.10 ▼	-0.87	11,600	11,600	11,400	40,490	465,635,000
24/05/2019	11,500	-0.10 ▼	-0.87	11,600	11,600	11,400	40,490	465,635,000
23/05/2019	11,600	-0.10 ▼	-0.86	11,700	11,700	11,400	135,040	1,566,464,000
22/05/2019	11,700	-0.20 ▼	-1.71	11,900	11,800	11,600	206,530	2,416,401,000
21/05/2019	11,900	-0.30 ▼	-2.52	12,200	12,300	11,700	100,680	1,198,092,000
20/05/2019	12,200	0.10 ▲	0.82	12,100	12,300	12,000	89,380	1,090,436,000
19/05/2019	12,100	0.00 ■■	0.00	12,100	12,300	12,000	58,640	709,544,000
17/05/2019	12,100	0.00 ■■	0.00	12,100	12,300	12,000	58,640	709,544,000
16/05/2019	12,100	-0.10 ▼	-0.83	12,200	12,300	12,000	73,710	891,891,000
15/05/2019	12,200	0.10 ▲	0.82	12,100	12,300	12,000	115,260	1,406,172,000
14/05/2019	12,100	0.20 ▲	1.65	11,900	12,200	11,600	139,930	1,693,153,000
13/05/2019	11,900	0.30 ▲	2.52	11,600	12,000	11,600	144,130	1,715,147,000
12/05/2019	11,600	0.20 ▲	1.72	11,400	11,700	11,400	80,150	929,740,000
10/05/2019	11,600	0.20 ▲	1.72	11,400	11,700	11,400	80,150	929,740,000
09/05/2019	11,400	-0.10 ▼	-0.88	11,500	11,500	11,300	25,760	293,664,000
08/05/2019	11,500	0.00 ■■	0.00	11,500	11,500	11,200	65,820	756,930,000
07/05/2019	11,500	0.20 ▲	1.74	11,300	11,500	11,300	46,280	532,220,000
06/05/2019	11,300	0.00 ■■	0.00	11,300	11,400	11,200	66,550	752,015,000
05/05/2019	11,300	-0.20 ▼	-1.77	11,500	11,500	11,300	23,680	267,584,000
03/05/2019	11,300	-0.20 ▼	-1.77	11,500	11,500	11,300	23,680	267,584,000
02/05/2019	11,500	0.00 ■■	0.00	11,500	11,600	11,300	51,460	591,790,000
01/05/2019	11,500	0.30 ▲	2.61	11,200	11,500	11,200	47,780	549,470,000
30/04/2019	11,500	0.30 ▲	2.61	11,200	11,500	11,200	47,780	549,470,000
29/04/2019	11,500	0.30 ▲	2.61	11,200	11,500	11,200	47,780	549,470,000
28/04/2019	11,500	0.30 ▲	2.61	11,200	11,500	11,200	47,780	549,470,000
26/04/2019	11,500	0.30 ▲	2.61	11,200	11,500	11,200	47,780	549,470,000
25/04/2019	11,200	-0.20 ▼	-1.79	11,400	11,500	11,100	89,700	1,004,640,000
24/04/2019	11,400	-0.10 ▼	-0.88	11,500	11,700	11,300	79,590	907,326,000
23/04/2019	11,500	0.20 ▲	1.74	11,300	11,600	11,300	74,430	855,945,000
22/04/2019	11,300	-0.20 ▼	-1.77	11,500	11,600	11,300	66,260	748,738,000
21/04/2019	11,500	0.10 ▲	0.87	11,400	11,500	11,400	53,910	619,965,000
19/04/2019	11,500	0.10 ▲	0.87	11,400	11,500	11,400	53,910	619,965,000
18/04/2019	11,400	0.10 ▲	0.88	11,300	11,600	11,200	46,930	535,002,000
17/04/2019	11,300	-0.10 ▼	-0.88	11,400	11,500	11,300	30,380	343,294,000
16/04/2019	11,400	-0.20 ▼	-1.75	11,600	11,600	11,300	45,650	520,410,000
15/04/2019	11,600	0.00 ■■	0.00	11,600	11,700	11,500	26,590	308,444,000
14/04/2019	11,600	0.00 ■■	0.00	11,600	11,700	11,500	26,590	308,444,000
12/04/2019	11,600	0.00 ■■	0.00	11,600	11,700	11,500	26,590	308,444,000
11/04/2019	11,600	-0.10 ▼	-0.86	11,700	11,800	11,600	38,490	446,484,000
10/04/2019	11,700	0.10 ▲	0.85	11,600	11,800	11,500	39,970	467,649,000
09/04/2019	11,600	-0.20 ▼	-1.72	11,800	11,900	11,600	84,530	980,548,000
08/04/2019	11,800	0.40 ▲	3.39	11,400	11,900	11,400	86,480	1,020,464,000
07/04/2019	11,400	0.00 ■■	0.00	11,400	11,400	11,300	32,360	368,904,000
05/04/2019	11,400	0.00 ■■	0.00	11,400	11,400	11,300	32,360	368,904,000
04/04/2019	11,400	0.00 ■■	0.00	11,400	11,500	11,300	37,240	424,536,000
03/04/2019	11,400	0.00 ■■	0.00	11,400	11,500	11,300	27,250	310,650,000
02/04/2019	11,400	0.10 ▲	0.88	11,300	11,500	11,300	40,510	461,814,000
01/04/2019	11,300	0.00 ■■	0.00	11,300	11,400	11,200	34,560	390,528,000
29/03/2019	11,300	0.00 ■■	0.00	11,300	11,400	11,000	45,210	510,873,000
28/03/2019	11,300	0.00 ■■	0.00	11,300	11,300	11,000	38,570	435,841,000
27/03/2019	11,300	0.10 ▲	0.88	11,200	11,400	11,100	50,100	566,130,000
26/03/2019	11,200	0.20 ▲	1.79	11,000	11,300	11,000	40,890	457,968,000
25/03/2019	11,000	-0.40 ▼	-3.64	11,400	11,300	11,000	85,090	935,990,000
22/03/2019	11,400	0.10 ▲	0.88	11,300	11,400	11,200	56,720	646,608,000
21/03/2019	11,300	-0.40 ▼	-3.54	11,700	11,700	11,300	72,830	822,979,000
20/03/2019	11,700	-0.10 ▼	-0.85	11,800	11,800	11,500	60,620	709,254,000
19/03/2019	11,800	-0.10 ▼	-0.85	11,900	12,000	11,700	101,120	1,193,216,000
18/03/2019	11,900	0.00 ■■	0.00	11,900	12,000	11,800	69,310	824,789,000
15/03/2019	11,900	-0.20 ▼	-1.68	12,100	12,200	11,800	46,400	552,160,000
14/03/2019	12,100	0.10 ▲	0.83	12,000	12,200	11,900	62,520	756,492,000
13/03/2019	12,000	0.40 ▲	3.33	11,600	12,100	11,700	222,430	2,669,160,000
12/03/2019	11,600	0.20 ▲	1.72	11,400	11,700	11,300	64,360	746,576,000
11/03/2019	11,400	0.00 ■■	0.00	11,400	11,500	11,300	39,090	445,626,000
08/03/2019	11,400	-0.20 ▼	-1.75	11,600	11,800	11,400	43,360	494,304,000
07/03/2019	11,800	0.10 ▲	0.85	11,700	11,800	11,600	7,170	84,606,000
06/03/2019	11,600	-0.20 ▼	-1.72	11,800	12,000	11,600	64,490	748,084,000
05/03/2019	11,800	-0.20 ▼	-1.69	12,000	12,200	11,800	68,560	809,008,000
04/03/2019	12,000	0.20 ▲	1.67	11,800	12,000	11,800	86,480	1,037,760,000
01/03/2019	11,800	0.40 ▲	3.39	11,400	11,900	11,600	55,050	649,590,000
28/02/2019	11,400	-0.60 ▼	-5.26	12,000	11,900	11,400	94,560	1,077,984,000
27/02/2019	12,000	-0.10 ▼	-0.83	12,100	12,100	11,800	73,300	879,600,000
26/02/2019	12,100	0.00 ■■	0.00	12,100	12,300	11,800	89,530	1,083,313,000
25/02/2019	12,100	0.00 ■■	0.00	12,100	12,400	10,900	182,830	2,212,243,000
22/02/2019	12,100	0.10 ▲	0.83	12,000	12,200	11,700	146,320	1,770,472,000
21/02/2019	12,000	-0.10 ▼	-0.83	12,100	12,200	11,900	82,850	994,200,000
19/02/2019	11,700	0.20 ▲	1.71	11,500	11,800	11,400	63,400	741,780,000
18/02/2019	11,500	0.40 ▲	3.48	11,100	11,500	11,100	108,230	1,244,645,000
15/02/2019	11,100	0.00 ■■	0.00	11,100	11,300	10,900	48,560	539,016,000
14/02/2019	11,100	-0.10 ▼	-0.90	11,200	11,200	10,900	44,050	488,955,000
13/02/2019	11,200	0.00 ■■	0.00	11,200	11,300	11,200	17,650	197,680,000
12/02/2019	11,200	0.20 ▲	1.79	11,000	11,300	11,000	55,190	618,128,000
11/02/2019	11,000	0.60 ▲	5.45	10,400	11,000	10,300	49,600	545,600,000
01/02/2019	10,400	0.00 ■■	0.00	10,400	10,400	10,200	15,180	157,872,000
31/01/2019	10,400	0.10 ▲	0.96	10,300	10,400	10,200	21,170	220,168,000
30/01/2019	10,300	-0.10 ▼	-0.97	10,400	10,500	10,300	46,090	474,727,000
29/01/2019	10,400	0.00 ■■	0.00	10,400	10,400	10,300	27,270	283,608,000
28/01/2019	10,400	-0.10 ▼	-0.96	10,500	10,500	10,400	25,570	265,928,000
25/01/2019	10,500	0.10 ▲	0.95	10,400	10,700	10,400	27,180	285,390,000
24/01/2019	10,400	-0.10 ▼	-0.96	10,500	10,700	10,400	16,070,000	167,128,000,000
23/01/2019	10,500	0.00 ■■	0.00	10,500	10,500	10,400	20,590,000	216,195,000,000
22/01/2019	10,500	-0.20 ▼	-1.90	10,700	10,600	10,500	18,730,000	196,665,000,000
21/01/2019	10,500	0.10 ▲	0.95	10,400	10,500	10,300	19,210,000	201,705,000,000
19/01/2019	10,400	0.00 ■■	0.00	10,400	10,500	10,200	27,380,000	284,752,000,000
02/01/2019	12,600	-0.20 ▼	-1.59	12,800	12,900	12,600	695,300	8,760,780,000
28/12/2018	12,800	-0.10 ▼	-0.78	12,900	13,000	12,800	622,600	7,969,280,000
27/12/2018	12,900	0.30 ▲	2.33	12,600	13,100	12,800	2,187,900	28,223,910,000
26/12/2018	12,600	0.10 ▲	0.79	12,500	12,800	12,300	675,600	8,512,560,000
25/12/2018	12,500	-0.70 ▼	-5.60	13,200	13,000	12,200	970,400	12,130,000,000
24/12/2018	13,200	-0.40 ▼	-3.03	13,600	13,600	13,200	943,800	12,458,160,000
21/12/2018	13,600	0.10 ▲	0.74	13,500	13,600	13,200	603,700	8,210,320,000
20/12/2018	13,500	0.10 ▲	0.74	13,400	13,500	13,200	730,500	9,861,750,000
19/12/2018	13,400	-0.30 ▼	-2.24	13,700	13,800	13,300	808,100	10,828,540,000
18/12/2018	13,700	-0.10 ▼	-0.73	13,800	13,700	13,400	1,133,900	15,534,430,000
17/12/2018	13,800	-0.60 ▼	-4.35	14,400	14,300	13,800	1,188,200	16,397,160,000
14/12/2018	14,400	-0.20 ▼	-1.39	14,600	14,600	14,400	935,500	13,471,200,000
13/12/2018	14,600	0.10 ▲	0.68	14,500	14,600	14,400	1,122,600	16,389,960,000
12/12/2018	14,500	0.20 ▲	1.38	14,300	14,500	14,300	899,700	13,045,650,000
11/12/2018	14,300	-0.10 ▼	-0.70	14,400	14,600	14,100	882,800	12,624,040,000
10/12/2018	14,400	-0.20 ▼	-1.39	14,600	14,600	14,300	1,781,900	25,659,360,000
07/12/2018	14,600	0.60 ▲	4.11	14,000	14,800	13,900	1,970,500	28,769,300,000
06/12/2018	14,000	0.00 ■■	0.00	14,000	14,100	13,800	863,100	12,083,400,000
05/12/2018	14,000	0.00 ■■	0.00	14,000	14,100	13,700	1,028,800	14,403,200,000
04/12/2018	14,000	0.00 ■■	0.00	14,000	14,100	13,800	1,166,100	16,325,400,000
03/12/2018	14,000	0.40 ▲	2.86	13,600	14,100	13,700	1,006,600	14,092,400,000
30/11/2018	13,500	0.00 ■■	0.00	13,500	13,600	13,400	411,900	5,560,650,000
29/11/2018	13,500	-0.20 ▼	-1.48	13,700	13,900	13,500	774,700	10,458,450,000
28/11/2018	13,700	0.10 ▲	0.73	13,600	13,700	13,400	830,100	11,372,370,000
27/11/2018	13,600	-0.10 ▼	-0.74	13,700	13,900	13,500	823,400	11,198,240,000
26/11/2018	13,700	-0.10 ▼	-0.73	13,800	13,800	13,600	615,900	8,437,830,000
23/11/2018	13,800	-0.10 ▼	-0.72	13,900	14,000	13,600	617,700	8,524,260,000
22/11/2018	13,900	0.10 ▲	0.72	13,800	14,100	13,800	837,600	11,642,640,000
21/11/2018	13,800	0.10 ▲	0.72	13,700	13,900	13,500	471,900	6,512,220,000
20/11/2018	13,700	-0.30 ▼	-2.19	14,000	14,100	12,600	794,000	10,877,800,000
19/11/2018	14,000	0.40 ▲	2.86	13,600	14,000	13,600	932,000	13,048,000,000
16/11/2018	13,600	0.10 ▲	0.74	13,500	13,900	13,400	781,500	10,628,400,000
15/11/2018	13,500	-0.30 ▼	-2.22	13,800	13,800	13,500	825,300	11,141,550,000
14/11/2018	13,800	0.00 ■■	0.00	13,800	14,000	13,500	817,200	11,277,360,000
13/11/2018	13,800	-0.10 ▼	-0.72	13,900	13,800	13,400	874,100	12,062,580,000
12/11/2018	13,900	0.20 ▲	1.44	13,700	13,900	13,500	917,500	12,753,250,000
09/11/2018	13,700	-0.50 ▼	-3.65	14,200	14,200	13,700	832,100	11,399,770,000
08/11/2018	14,200	0.10 ▲	0.70	14,100	14,300	14,100	876,000	12,439,200,000
07/11/2018	14,100	0.00 ■■	0.00	14,100	14,300	13,800	848,200	11,959,620,000
06/11/2018	14,100	-0.20 ▼	-1.42	14,300	14,400	14,100	1,103,200	15,555,120,000
05/11/2018	14,300	0.10 ▲	0.70	14,200	14,400	13,800	1,013,500	14,493,050,000
02/11/2018	14,200	0.50 ▲	3.52	13,700	14,200	13,700	1,350,500	19,177,100,000
01/11/2018	13,700	-0.50 ▼	-3.65	14,200	14,400	13,700	1,064,300	14,580,910,000
31/10/2018	14,200	0.70 ▲	4.93	13,500	14,300	13,600	1,365,400	19,388,680,000
30/10/2018	13,500	0.10 ▲	0.74	13,400	13,600	13,300	993,900	13,417,650,000
29/10/2018	13,400	0.00 ■■	0.00	13,400	13,400	13,100	953,800	12,780,920,000
26/10/2018	13,400	-0.10 ▼	-0.75	13,500	13,900	13,400	1,221,900	16,373,460,000
25/10/2018	13,500	0.00 ■■	0.00	13,500	13,500	12,500	1,085,300	14,651,550,000
24/10/2018	13,500	-0.40 ▼	-2.96	13,900	14,000	13,500	984,100	13,285,350,000
23/10/2018	13,900	-0.50 ▼	-3.60	14,400	14,600	13,600	3,665,400	50,949,060,000
22/10/2018	14,400	0.00 ■■	0.00	14,400	14,600	14,200	1,380,400	19,877,760,000
19/10/2018	14,400	0.10 ▲	0.69	14,300	14,400	13,800	1,058,500	15,242,400,000
18/10/2018	14,300	-0.30 ▼	-2.10	14,600	14,600	14,200	918,000	13,127,400,000
17/10/2018	14,600	0.30 ▲	2.05	14,300	14,700	14,400	1,025,600	14,973,760,000
16/10/2018	14,300	0.20 ▲	1.40	14,100	14,400	13,500	1,184,700	16,941,210,000
15/10/2018	14,100	-0.40 ▼	-2.84	14,500	14,600	14,100	1,170,700	16,506,870,000
12/10/2018	14,500	0.30 ▲	2.07	14,200	14,800	13,600	1,602,900	23,242,050,000
11/10/2018	14,200	-1.50 ▼	-10.56	15,700	15,400	14,200	3,519,200	49,972,640,000
10/10/2018	15,700	-0.10 ▼	-0.64	15,800	15,900	15,500	904,900	14,206,930,000
09/10/2018	15,800	0.00 ■■	0.00	15,800	16,000	15,700	983,300	15,536,140,000
08/10/2018	15,800	-0.30 ▼	-1.90	16,100	16,300	15,800	1,404,500	22,191,100,000
05/10/2018	16,100	-0.50 ▼	-3.11	16,600	16,600	16,000	1,435,600	23,113,160,000
04/10/2018	16,600	0.60 ▲	3.61	16,000	16,600	16,000	1,231,900	20,449,540,000
03/10/2018	16,000	0.00 ■■	0.00	16,000	16,300	15,900	1,615,200	25,843,200,000
02/10/2018	16,000	-0.50 ▼	-3.13	16,500	16,700	16,000	2,045,100	32,721,600,000
01/10/2018	16,500	-0.30 ▼	-1.82	16,800	17,000	16,400	1,528,300	25,216,950,000
28/09/2018	16,800	-0.20 ▼	-1.19	17,000	17,100	16,800	1,253,500	21,058,800,000
27/09/2018	17,000	0.40 ▲	2.35	16,600	17,100	16,600	2,190,900	37,245,300,000
26/09/2018	16,600	0.00 ■■	0.00	16,600	16,800	16,100	1,590,000	26,394,000,000
25/09/2018	16,600	0.00 ■■	0.00	16,600	16,900	16,500	1,911,600	31,732,560,000
24/09/2018	16,600	0.00 ■■	0.00	16,600	16,800	16,300	1,366,800	22,688,880,000
21/09/2018	16,600	0.00 ■■	0.00	16,600	17,000	16,300	1,507,200	25,019,520,000
20/09/2018	16,600	0.30 ▲	1.81	16,300	16,600	16,200	1,932,900	32,086,140,000
19/09/2018	16,300	-0.20 ▼	-1.23	16,500	16,600	16,100	1,457,800	23,762,140,000
18/09/2018	16,500	0.30 ▲	1.82	16,200	16,600	15,800	1,672,500	27,596,250,000
17/09/2018	16,200	0.90 ▲	5.56	15,300	16,300	15,200	3,189,800	51,674,760,000
14/09/2018	15,300	0.20 ▲	1.31	15,100	15,400	15,100	1,751,800	26,802,540,000
13/09/2018	15,100	0.20 ▲	1.32	14,900	15,300	14,900	1,331,800	20,110,180,000
12/09/2018	14,900	-0.20 ▼	-1.34	15,100	15,200	14,700	1,240,400	18,481,960,000
11/09/2018	15,100	0.50 ▲	3.31	14,600	15,100	14,500	1,359,200	20,523,920,000
10/09/2018	14,600	-0.20 ▼	-1.37	14,800	15,000	14,500	1,081,100	15,784,060,000
07/09/2018	14,800	0.30 ▲	2.03	14,500	14,800	14,400	1,050,100	15,541,480,000
06/09/2018	14,500	0.00 ■■	0.00	14,500	14,600	14,300	921,900	13,367,550,000
05/09/2018	14,500	0.00 ■■	0.00	14,500	14,700	14,200	1,247,300	18,085,850,000
04/09/2018	14,500	-0.70 ▼	-4.83	15,200	15,200	14,500	1,570,400	22,770,800,000
31/08/2018	15,200	-0.30 ▼	-1.97	15,500	15,700	15,200	1,299,700	19,755,440,000
30/08/2018	15,500	0.10 ▲	0.65	15,400	15,500	15,100	1,255,300	19,457,150,000
29/08/2018	15,400	-0.20 ▼	-1.30	15,600	15,600	15,300	1,241,400	19,117,560,000
28/08/2018	15,600	0.20 ▲	1.28	14,800	15,700	15,200	1,656,200	25,836,720,000
27/08/2018	15,400	0.60 ▲	3.90	14,800	15,400	14,600	2,855,100	43,968,540,000
24/08/2018	14,800	0.00 ■■	0.00	14,800	14,900	14,500	973,800	14,412,240,000
23/08/2018	14,800	0.10 ▲	0.68	14,700	14,900	14,600	1,078,900	15,967,720,000
22/08/2018	14,700	-0.20 ▼	-1.36	14,900	15,100	14,200	1,110,400	16,322,880,000
21/08/2018	14,900	0.40 ▲	2.68	14,500	14,900	14,300	1,307,800	19,486,220,000
20/08/2018	14,500	-0.10 ▼	-0.69	14,600	14,600	14,300	1,073,300	15,562,850,000
17/08/2018	14,600	0.10 ▲	0.68	14,500	14,800	14,500	1,009,200	14,734,320,000
16/08/2018	14,500	0.00 ■■	0.00	14,500	14,700	14,000	1,180,400	17,115,800,000
15/08/2018	14,500	-0.70 ▼	-4.83	15,200	15,400	14,500	1,485,700	21,542,650,000
14/08/2018	15,200	-0.20 ▼	-1.32	15,400	15,400	15,000	1,119,300	17,013,360,000
13/08/2018	15,400	0.50 ▲	3.25	14,900	15,400	14,900	1,310,900	20,187,860,000
10/08/2018	14,900	0.30 ▲	2.01	14,600	14,900	14,400	1,430,700	21,317,430,000
09/08/2018	14,600	0.30 ▲	2.05	14,300	15,000	14,400	1,581,400	23,088,440,000
08/08/2018	14,300	0.60 ▲	4.20	13,700	14,400	13,700	1,662,600	23,775,180,000
07/08/2018	13,700	0.20 ▲	1.46	13,500	13,900	13,500	1,004,100	13,756,170,000
06/08/2018	13,500	-0.40 ▼	-2.96	13,900	14,000	13,500	1,203,900	16,252,650,000
03/08/2018	13,900	0.10 ▲	0.72	13,800	14,100	13,800	1,178,400	16,379,760,000
02/08/2018	13,800	-0.20 ▼	-1.45	14,000	14,000	13,600	949,300	13,100,340,000
01/08/2018	14,000	0.00 ■■	0.00	14,000	14,200	13,700	1,072,000	15,008,000,000
31/07/2018	14,000	0.10 ▲	0.71	13,900	14,200	13,700	1,394,700	19,525,800,000
30/07/2018	13,900	0.20 ▲	1.44	13,700	14,000	13,600	919,800	12,785,220,000
27/07/2018	13,700	0.30 ▲	2.19	13,400	13,800	13,400	1,048,000	14,357,600,000
26/07/2018	13,400	0.10 ▲	0.75	13,300	13,400	12,900	1,094,200	14,662,280,000
25/07/2018	13,300	-0.60 ▼	-4.51	13,900	14,000	13,300	1,164,700	15,490,510,000
24/07/2018	13,900	-0.20 ▼	-1.44	14,100	14,300	13,200	1,163,300	16,169,870,000
23/07/2018	14,100	-0.30 ▼	-2.13	14,400	14,500	14,000	1,398,100	19,713,210,000
20/07/2018	14,400	0.60 ▲	4.17	13,800	14,400	13,800	1,391,600	20,039,040,000
19/07/2018	13,800	-0.40 ▼	-2.90	14,200	14,300	13,800	1,263,500	17,436,300,000
18/07/2018	14,200	1.10 ▲	7.75	13,100	14,200	13,100	1,539,000	21,853,800,000
17/07/2018	13,100	0.30 ▲	2.29	12,800	13,100	12,600	1,178,100	15,433,110,000
16/07/2018	12,800	0.20 ▲	1.56	12,600	12,900	12,500	964,800	12,349,440,000
13/07/2018	12,600	0.40 ▲	3.17	12,200	12,600	12,200	1,270,100	16,003,260,000
12/07/2018	12,200	0.40 ▲	3.28	11,800	12,200	11,700	931,500	11,364,300,000
11/07/2018	11,800	-0.20 ▼	-1.69	12,000	12,000	11,500	1,854,900	21,887,820,000
10/07/2018	12,000	0.00 ■■	0.00	12,000	12,200	11,900	994,600	11,935,200,000
09/07/2018	12,000	-0.10 ▼	-0.83	12,100	12,400	11,800	1,013,400	12,160,800,000
06/07/2018	12,100	0.60 ▲	4.96	11,500	12,300	10,500	1,196,400	14,476,440,000
05/07/2018	11,500	-0.70 ▼	-6.09	12,200	12,200	11,100	955,800	10,991,700,000
04/07/2018	12,200	0.40 ▲	3.28	11,800	12,200	11,000	999,000	12,187,800,000
03/07/2018	11,800	-1.10 ▼	-9.32	12,900	13,100	11,800	1,310,800	15,467,440,000
02/07/2018	13,000	-0.50 ▼	-3.85	13,500	13,500	13,000	413,100	5,370,300,000
29/06/2018	13,500	-0.20 ▼	-1.48	13,700	13,800	12,800	925,500	12,494,250,000
28/06/2018	13,700	-0.30 ▼	-2.19	14,000	14,000	12,600	1,042,500	14,282,250,000
27/06/2018	14,000	-0.30 ▼	-2.14	14,300	14,600	14,000	1,069,300	14,970,200,000
26/06/2018	14,300	-0.50 ▼	-3.50	14,800	14,600	14,300	1,009,500	14,435,850,000
25/06/2018	14,800	0.30 ▲	2.03	14,500	15,200	14,300	922,800	13,657,440,000
22/06/2018	14,500	0.20 ▲	1.38	14,300	14,500	14,000	1,181,000	17,124,500,000
21/06/2018	14,300	-0.40 ▼	-2.80	14,700	14,900	14,300	1,144,300	16,363,490,000
20/06/2018	14,700	0.60 ▲	4.08	14,100	14,800	14,000	1,073,600	15,781,920,000
19/06/2018	14,100	-0.60 ▼	-4.26	14,700	14,500	13,300	1,986,600	28,011,060,000
18/06/2018	14,700	-0.80 ▼	-5.44	15,500	15,700	14,700	991,200	14,570,640,000
15/06/2018	15,500	0.00 ■■	0.00	15,500	15,700	14,600	824,700	12,782,850,000
14/06/2018	15,500	-0.70 ▼	-4.52	16,200	16,300	15,500	1,150,000	17,825,000,000
13/06/2018	16,200	0.30 ▲	1.85	15,900	16,200	15,800	1,034,100	16,752,420,000
12/06/2018	15,900	-0.80 ▼	-5.03	16,700	16,500	15,700	1,315,900	20,922,810,000
11/06/2018	16,700	-0.20 ▼	-1.20	16,900	17,000	16,500	1,196,400	19,979,880,000
08/06/2018	16,900	0.10 ▲	0.59	16,800	17,100	16,600	1,056,300	17,851,470,000
07/06/2018	16,800	-0.50 ▼	-2.98	17,300	17,300	16,800	1,230,700	20,675,760,000
06/06/2018	17,300	0.20 ▲	1.16	17,100	17,500	16,700	1,091,100	18,876,030,000
05/06/2018	17,100	0.20 ▲	1.17	16,900	17,400	16,700	1,202,000	20,554,200,000
04/06/2018	16,900	0.30 ▲	1.78	16,600	17,100	16,300	1,354,900	22,897,810,000
01/06/2018	16,600	-0.10 ▼	-0.60	16,700	17,000	16,400	1,767,000	29,332,200,000
31/05/2018	16,700	1.40 ▲	8.38	15,300	16,700	15,100	2,306,100	38,511,870,000
30/05/2018	15,300	0.10 ▲	0.65	15,200	15,600	13,700	1,161,200	17,766,360,000
29/05/2018	15,200	1.30 ▲	8.55	13,900	15,200	13,900	1,307,300	19,870,960,000
28/05/2018	13,900	-1.40 ▼	-10.07	15,300	15,200	13,900	1,661,700	23,097,630,000
25/05/2018	15,300	-0.70 ▼	-4.58	16,000	16,100	15,300	1,259,400	19,268,820,000
24/05/2018	16,000	-0.50 ▼	-3.13	16,500	16,800	15,700	1,467,800	23,484,800,000
23/05/2018	16,500	1.50 ▲	9.09	15,000	16,500	14,400	1,717,200	28,333,800,000
22/05/2018	15,000	-1.30 ▼	-8.67	16,300	16,200	14,800	1,910,800	28,662,000,000
21/05/2018	16,300	0.00 ■■	0.00	16,300	16,600	15,800	782,400	12,753,120,000
18/05/2018	16,300	-0.10 ▼	-0.61	16,400	16,500	14,900	1,338,100	21,811,030,000
17/05/2018	16,400	-0.30 ▼	-1.83	16,700	16,800	16,200	1,095,200	17,961,280,000
16/05/2018	16,700	-0.20 ▼	-1.20	16,900	17,200	16,500	1,024,000	17,100,800,000
15/05/2018	16,900	-0.60 ▼	-3.55	17,500	17,700	16,800	1,450,800	24,518,520,000
14/05/2018	17,500	-0.10 ▼	-0.57	17,600	17,800	17,500	716,300	12,535,250,000
11/05/2018	17,600	0.00 ■■	0.00	17,600	17,900	17,200	1,260,700	22,188,320,000
10/05/2018	17,600	-1.00 ▼	-5.68	18,600	18,900	17,400	1,413,800	24,882,880,000
09/05/2018	18,600	-0.30 ▼	-1.61	18,900	19,000	18,500	1,007,600	18,741,360,000
08/05/2018	18,900	-0.40 ▼	-2.12	19,300	19,500	18,900	1,006,400	19,020,960,000
07/05/2018	19,300	0.70 ▲	3.63	18,600	19,400	18,600	894,300	17,259,990,000
04/05/2018	18,600	-0.40 ▼	-2.15	19,000	19,300	18,500	1,072,600	19,950,360,000
03/05/2018	19,000	0.40 ▲	2.11	18,600	19,000	17,800	1,374,000	26,106,000,000
02/05/2018	18,600	-0.90 ▼	-4.84	19,500	19,800	18,100	969,300	18,028,980,000
27/04/2018	19,500	1.20 ▲	6.15	18,300	19,500	18,300	1,126,200	21,960,900,000
26/04/2018	18,300	-1.50 ▼	-8.20	19,800	19,900	18,000	2,186,300	40,009,290,000
24/04/2018	19,800	-0.20 ▼	-1.01	20,000	20,400	18,500	1,709,700	33,852,060,000
23/04/2018	20,000	-1.90 ▼	-9.50	21,900	22,000	20,000	1,580,400	31,608,000,000
20/04/2018	21,900	1.00 ▲	4.57	20,900	21,900	20,700	1,127,200	24,685,680,000
19/04/2018	20,900	-1.00 ▼	-4.78	21,900	21,900	20,700	1,872,000	39,124,800,000
18/04/2018	21,900	-0.40 ▼	-1.83	22,300	22,800	21,900	1,406,800	30,808,920,000
13/04/2018	21,600	-0.80 ▼	-3.70	22,400	22,900	21,600	1,402,500	30,294,000,000
12/04/2018	22,400	0.60 ▲	2.68	21,800	22,400	21,500	1,552,100	34,767,040,000
11/04/2018	21,800	-1.20 ▼	-5.50	23,000	23,800	21,800	3,503,300	76,371,940,000
10/04/2018	23,000	-0.40 ▼	-1.74	23,400	24,000	22,900	3,508,800	80,702,400,000
09/04/2018	23,400	-0.60 ▼	-2.56	24,000	24,100	23,400	3,165,700	74,077,380,000
06/04/2018	24,000	-0.10 ▼	-0.42	24,100	24,500	23,900	1,999,600	47,990,400,000
05/04/2018	24,100	0.00 ■■	0.00	24,100	24,400	23,900	1,792,900	43,208,890,000
04/04/2018	24,100	-0.20 ▼	-0.83	24,300	25,000	23,700	2,307,100	55,601,110,000
03/04/2018	24,300	0.40 ▲	1.65	23,900	24,900	23,500	3,143,500	76,387,050,000
02/04/2018	23,900	0.70 ▲	2.93	23,200	24,100	23,200	1,734,600	41,456,940,000
30/03/2018	23,200	-0.10 ▼	-0.43	23,300	23,400	23,000	1,166,500	27,062,800,000
29/03/2018	23,300	-0.10 ▼	-0.43	23,400	23,600	23,000	1,017,900	23,717,070,000
28/03/2018	23,400	-0.10 ▼	-0.43	23,500	23,500	23,000	1,103,800	25,828,920,000
27/03/2018	23,500	-0.50 ▼	-2.13	24,000	24,500	23,500	1,505,300	35,374,550,000
26/03/2018	24,000	0.50 ▲	2.08	23,500	24,000	23,200	1,620,200	38,884,800,000
23/03/2018	23,500	-0.40 ▼	-1.70	23,900	23,500	22,000	3,341,300	78,520,550,000
22/03/2018	23,900	-0.50 ▼	-2.09	24,400	24,500	23,600	2,150,300	51,392,170,000
21/03/2018	24,400	-0.10 ▼	-0.41	24,500	24,700	24,200	2,016,700	49,207,480,000
20/03/2018	24,500	0.50 ▲	2.04	24,000	24,600	23,700	2,322,600	56,903,700,000
19/03/2018	24,000	-0.70 ▼	-2.92	24,700	24,900	23,900	3,388,200	81,316,800,000
16/03/2018	24,700	0.40 ▲	1.62	24,300	24,900	24,100	3,447,300	85,148,310,000
15/03/2018	24,300	0.60 ▲	2.47	23,700	24,500	23,600	2,824,700	68,640,210,000
14/03/2018	23,700	1.30 ▲	5.49	22,400	23,800	22,600	5,354,400	126,899,280,000
13/03/2018	22,400	0.00 ■■	0.00	22,400	22,700	22,100	2,058,300	46,105,920,000
12/03/2018	22,400	-0.40 ▼	-1.79	22,800	23,200	22,400	1,586,600	35,539,840,000
09/03/2018	22,800	0.10 ▲	0.44	22,700	23,300	22,600	2,817,900	64,248,120,000
08/03/2018	22,700	0.00 ■■	0.00	22,700	23,000	22,600	1,327,500	30,134,250,000
07/03/2018	22,700	-0.60 ▼	-2.64	23,300	23,500	22,300	2,834,700	64,347,690,000
06/03/2018	23,300	1.10 ▲	4.72	22,200	23,400	22,100	3,566,000	83,087,800,000
05/03/2018	22,200	-1.00 ▼	-4.50	23,200	23,800	22,200	2,865,900	63,622,980,000
02/03/2018	23,200	0.20 ▲	0.86	23,000	23,300	22,600	2,490,500	57,779,600,000
01/03/2018	23,000	0.50 ▲	2.17	22,500	23,600	22,100	5,718,200	131,518,600,000
28/02/2018	22,500	0.00 ■■	0.00	22,500	23,000	21,900	3,058,200	68,809,500,000
27/02/2018	22,500	0.00 ■■	0.00	22,500	22,600	22,000	1,522,200	34,249,500,000
26/02/2018	22,500	0.10 ▲	0.44	22,400	23,000	22,400	2,722,200	61,249,500,000
23/02/2018	22,100	0.10 ▲	0.45	22,000	22,500	21,900	580,100	12,820,210,000
22/02/2018	22,000	-0.60 ▼	-2.73	22,600	22,500	21,600	1,993,800	43,863,600,000
21/02/2018	22,600	0.40 ▲	1.77	22,200	22,800	22,200	1,744,100	39,416,660,000
13/02/2018	22,200	0.20 ▲	0.90	22,000	22,400	21,900	1,123,800	24,948,360,000
12/02/2018	22,000	1.30 ▲	5.91	20,700	22,000	20,800	1,329,300	29,244,600,000
09/02/2018	20,700	0.20 ▲	0.97	20,500	20,700	18,500	2,051,900	42,474,330,000
08/02/2018	20,500	-0.50 ▼	-2.44	21,000	21,000	20,100	1,611,100	33,027,550,000
07/02/2018	21,000	1.10 ▲	5.24	19,900	21,800	20,300	2,014,000	42,294,000,000
06/02/2018	19,900	-0.40 ▼	-2.01	20,300	20,300	18,300	5,511,000	109,668,900,000
05/02/2018	20,300	-2.00 ▼	-9.85	22,300	22,300	20,300	3,497,500	70,999,250,000
02/02/2018	22,300	0.20 ▲	0.90	22,100	22,500	21,800	2,363,300	52,701,590,000
01/02/2018	22,100	-0.90 ▼	-4.07	23,000	23,100	21,900	3,805,700	84,105,970,000
31/01/2018	23,000	-1.00 ▼	-4.35	24,000	24,200	23,000	3,302,500	75,957,500,000
30/01/2018	24,000	0.20 ▲	0.83	23,800	24,000	23,000	2,528,800	60,691,200,000
29/01/2018	23,800	1.10 ▲	4.62	22,700	23,900	22,500	3,490,000	83,062,000,000
26/01/2018	22,700	-0.50 ▼	-2.20	23,200	23,600	22,300	4,632,200	105,150,940,000
25/01/2018	23,200	-0.30 ▼	-1.29	23,500	23,900	22,900	4,117,900	95,535,280,000
24/01/2018	23,500	-0.10 ▼	-0.43	22,800	24,100	23,200	2,996,200	70,410,700,000
23/01/2018	23,600	0.80 ▲	3.39	22,800	23,600	23,000	3,536,700	83,466,120,000
22/01/2018	22,800	1.30 ▲	5.70	21,500	23,000	22,000	3,559,900	81,165,720,000
19/01/2018	21,500	0.60 ▲	2.79	20,900	21,800	20,900	1,502,700	32,308,050,000
18/01/2018	20,900	0.50 ▲	2.39	20,400	20,900	20,100	1,233,100	25,771,790,000
17/01/2018	20,400	-1.30 ▼	-6.37	21,700	22,000	20,400	2,507,700	51,157,080,000
16/01/2018	21,700	-0.60 ▼	-2.76	22,300	22,300	21,700	1,301,100	28,233,870,000
15/01/2018	22,300	0.30 ▲	1.35	22,000	22,600	21,800	1,313,500	29,291,050,000
12/01/2018	22,000	-0.40 ▼	-1.82	22,400	23,100	21,900	2,181,900	48,001,800,000
11/01/2018	22,400	0.00 ■■	0.00	22,400	22,600	21,800	1,821,900	40,810,560,000
10/01/2018	22,400	0.00 ■■	0.00	22,400	22,900	22,100	1,819,300	40,752,320,000
09/01/2018	22,400	1.00 ▲	4.46	21,400	22,400	21,400	1,961,400	43,935,360,000
08/01/2018	21,400	0.80 ▲	3.74	20,600	21,400	20,400	1,417,700	30,338,780,000
05/01/2018	20,600	-0.70 ▼	-3.40	21,300	21,400	20,600	1,916,900	39,488,140,000
04/01/2018	21,300	-0.10 ▼	-0.47	21,400	21,700	21,100	2,600,800	55,397,040,000
03/01/2018	21,400	-0.10 ▼	-0.47	21,500	21,900	21,400	2,871,000	61,439,400,000
02/01/2018	21,500	0.30 ▲	1.40	21,200	21,900	21,200	1,520,700	32,695,050,000
29/12/2017	21,200	0.20 ▲	0.94	21,000	21,800	20,900	2,671,300	56,631,560,000
28/12/2017	21,000	1.10 ▲	5.24	19,900	21,300	19,900	2,363,400	49,631,400,000
27/12/2017	19,900	-0.10 ▼	-0.50	20,000	20,300	19,900	1,200,900	23,897,910,000
26/12/2017	20,000	0.40 ▲	2.00	19,600	20,000	19,600	1,199,200	23,984,000,000
25/12/2017	19,600	0.00 ■■	0.00	19,600	20,000	19,500	956,300	18,743,480,000
22/12/2017	19,600	-0.50 ▼	-2.55	20,100	20,200	19,600	1,420,500	27,841,800,000
21/12/2017	20,100	-0.30 ▼	-1.49	20,400	20,600	20,100	1,164,100	23,398,410,000
20/12/2017	20,400	0.50 ▲	2.45	19,900	20,600	19,700	1,438,800	29,351,520,000
19/12/2017	20,000	0.10 ▲	0.50	19,900	20,200	19,900	142,000	2,840,000,000
18/12/2017	19,700	0.30 ▲	1.52	19,400	19,800	19,600	171,300	3,374,610,000
15/12/2017	19,100	-0.30 ▼	-1.57	19,400	19,500	19,100	162,100	3,096,110,000
14/12/2017	18,300	-0.20 ▼	-1.09	18,500	18,500	18,300	2,600	47,580,000
13/12/2017	18,500	0.10 ▲	0.54	18,400	18,800	18,400	120,300	2,225,550,000
12/12/2017	18,600	0.10 ▲	0.54	18,500	18,900	18,400	320,200	5,955,720,000
11/12/2017	19,400	-0.20 ▼	-1.03	19,600	19,500	19,100	178,600	3,464,840,000
08/12/2017	19,700	0.00 ■■	0.00	19,700	19,900	19,600	42,600	839,220,000
07/12/2017	19,700	-0.40 ▼	-2.03	20,200	20,400	19,400	1,308,700	25,781,390,000
05/12/2017	20,800	-0.50 ▼	-2.35	21,500	21,500	20,800	846,600	17,609,280,000
04/12/2017	21,300	0.80 ▲	3.90	20,500	21,400	20,500	2,243,043	47,776,815,900
01/12/2017	20,500	0.30 ▲	1.49	20,400	20,700	20,200	1,895,210	38,851,805,000
30/11/2017	20,200	0.30 ▲	1.51	20,000	20,800	19,900	2,934,772	59,282,394,400
29/11/2017	19,900	0.50 ▲	2.58	19,300	19,900	19,300	2,038,040	40,556,996,000
28/11/2017	19,400	-0.50 ▼	-2.51	20,000	20,000	19,200	1,916,020	37,170,788,000
27/11/2017	19,900	1.70 ▲	9.34	18,300	20,000	18,300	4,539,275	90,331,572,500
24/11/2017	18,200	0.20 ▲	1.11	18,000	18,400	17,900	1,431,090	26,045,838,000
23/11/2017	18,000	0.20 ▲	1.12	17,900	18,300	17,800	2,102,847	37,851,246,000
22/11/2017	17,800	0.00 ■■	0.00	17,800	18,100	17,600	1,180,029	21,004,516,200
21/11/2017	17,800	-0.20 ▼	-1.11	18,100	18,300	17,800	1,219,674	21,710,197,200
20/11/2017	18,000	-0.10 ▼	-0.55	18,100	18,100	17,800	1,652,205	29,739,690,000
17/11/2017	18,100	-0.20 ▼	-1.09	18,400	18,700	17,900	2,006,429	36,316,364,900
16/11/2017	18,300	0.40 ▲	2.23	17,900	18,300	17,900	2,060,782	37,712,310,600
15/11/2017	17,900	-0.10 ▼	-0.56	18,100	18,200	17,800	1,465,250	26,227,975,000
14/11/2017	18,000	-0.30 ▼	-1.64	18,300	18,400	17,900	2,746,928	49,444,704,000
13/11/2017	18,300	0.70 ▲	3.98	17,600	18,300	17,500	2,316,444	42,390,925,200
10/11/2017	17,600	0.20 ▲	1.15	17,400	17,600	17,300	1,975,400	34,767,040,000
09/11/2017	17,400	0.20 ▲	1.16	17,300	17,600	17,200	1,759,140	30,609,036,000
08/11/2017	17,200	0.10 ▲	0.58	17,000	17,200	17,000	922,770	15,871,644,000
07/11/2017	17,100	0.00 ■■	0.00	17,100	17,200	17,000	822,728	14,068,648,800
06/11/2017	17,100	0.30 ▲	1.79	16,800	17,100	16,800	1,040,607	17,794,379,700
03/11/2017	16,800	0.10 ▲	0.60	16,800	16,900	16,100	2,047,660	34,400,688,000
02/11/2017	16,700	-0.30 ▼	-1.76	17,100	17,400	16,500	1,236,632	20,651,754,400
01/11/2017	17,000	-0.20 ▼	-1.16	17,200	17,300	16,800	1,278,057	21,726,969,000
31/10/2017	17,200	-0.20 ▼	-1.15	17,400	17,400	16,800	1,354,728	23,301,321,600
30/10/2017	17,400	-0.10 ▼	-0.57	17,800	17,900	17,400	1,159,516	20,175,578,400
27/10/2017	17,500	0.00 ■■	0.00	17,500	17,600	17,400	928,436	16,247,630,000
26/10/2017	17,500	-0.30 ▼	-1.69	17,800	17,800	17,300	1,180,374	20,656,545,000
25/10/2017	17,800	0.00 ■■	0.00	17,900	18,000	17,700	722,200	12,855,160,000
24/10/2017	17,800	0.20 ▲	1.14	17,300	17,900	17,300	863,728	15,374,358,400
23/10/2017	17,600	-0.50 ▼	-2.76	18,100	18,200	17,600	1,521,558	26,779,420,800
20/10/2017	18,100	-0.40 ▼	-2.16	18,600	18,800	18,000	2,113,974	38,262,929,400
19/10/2017	18,500	-0.10 ▼	-0.54	18,700	18,700	18,500	1,107,076	20,480,906,000
18/10/2017	18,600	-0.20 ▼	-1.06	19,000	19,000	18,500	1,077,240	20,036,664,000
17/10/2017	18,800	0.30 ▲	1.62	18,500	19,000	18,500	1,540,005	28,952,094,000
16/10/2017	18,500	-0.30 ▼	-1.60	18,800	18,900	18,500	1,321,203	24,442,255,500
13/10/2017	18,800	0.30 ▲	1.62	18,600	18,800	18,300	1,107,350	20,818,180,000
12/10/2017	18,500	-0.50 ▼	-2.63	19,300	19,300	18,400	2,133,290	39,465,865,000
11/10/2017	19,000	-0.20 ▼	-1.04	19,400	19,500	18,900	1,547,224	29,397,256,000
10/10/2017	19,200	0.40 ▲	2.13	19,000	19,200	18,700	1,512,677	29,043,398,400
09/10/2017	18,800	0.30 ▲	1.62	18,600	18,800	18,400	1,442,860	27,125,768,000
06/10/2017	18,500	0.20 ▲	1.09	18,300	18,500	18,200	1,198,010	22,163,185,000
05/10/2017	18,300	-0.30 ▼	-1.61	18,700	18,700	18,300	2,156,406	39,462,229,800
04/10/2017	18,600	0.40 ▲	2.20	18,100	18,700	18,000	1,990,781	37,028,526,600
03/10/2017	18,200	0.00 ■■	0.00	18,100	18,300	17,600	1,975,506	35,954,209,200
02/10/2017	18,200	0.40 ▲	2.25	17,900	18,400	17,800	2,424,060	44,117,892,000
29/09/2017	17,800	0.60 ▲	3.49	17,200	17,900	17,200	2,104,974	37,468,537,200
28/09/2017	17,200	0.10 ▲	0.58	17,200	17,600	17,000	1,702,025	29,274,830,000
27/09/2017	17,100	0.00 ■■	0.00	17,100	17,400	17,100	641,266	10,965,648,600
26/09/2017	17,100	-0.10 ▼	-0.58	17,200	17,300	16,900	1,275,659	21,813,768,900
25/09/2017	17,200	-0.30 ▼	-1.71	17,500	17,600	17,200	938,056	16,134,563,200
22/09/2017	17,500	0.00 ■■	0.00	17,600	17,800	17,400	1,068,950	18,706,625,000
21/09/2017	17,500	0.30 ▲	1.74	17,200	17,700	17,200	1,363,532	23,861,810,000
20/09/2017	17,200	0.10 ▲	0.58	17,100	17,300	16,900	1,277,246	21,968,631,200
19/09/2017	17,100	-0.40 ▼	-2.29	17,500	17,700	17,000	1,595,186	27,277,680,600
18/09/2017	17,500	0.40 ▲	2.34	17,100	17,800	17,000	1,870,430	32,732,525,000
15/09/2017	17,100	0.20 ▲	1.18	17,000	17,100	16,700	1,054,012	18,023,605,200
14/09/2017	16,900	0.50 ▲	3.05	16,300	17,300	16,300	3,322,782	56,155,015,800
13/09/2017	16,400	0.40 ▲	2.50	16,100	16,600	16,000	1,361,520	22,328,928,000
12/09/2017	16,000	0.30 ▲	1.91	15,700	16,100	15,700	1,032,528	16,520,448,000
11/09/2017	15,700	-0.30 ▼	-1.88	16,000	16,100	15,600	1,294,720	20,327,104,000
08/09/2017	16,000	-0.30 ▼	-1.84	16,400	16,400	16,000	1,370,060	21,920,960,000
07/09/2017	16,300	0.80 ▲	5.16	15,500	16,500	15,500	2,162,074	35,241,806,200
06/09/2017	15,500	0.10 ▲	0.65	15,400	15,600	15,300	821,202	12,728,631,000
05/09/2017	15,400	-0.20 ▼	-1.28	15,600	15,700	15,400	1,014,010	15,615,754,000
01/09/2017	15,600	0.10 ▲	0.65	15,700	15,800	15,500	1,036,742	16,173,175,200
31/08/2017	15,500	0.20 ▲	1.31	15,200	15,600	15,200	1,017,152	15,765,856,000
30/08/2017	15,300	-0.10 ▼	-0.65	15,400	15,500	15,300	1,119,517	17,128,610,100
29/08/2017	15,400	-0.20 ▼	-1.28	15,600	15,800	15,400	1,230,466	18,949,176,400
28/08/2017	15,600	0.40 ▲	2.63	15,000	15,700	14,600	1,333,320	20,799,792,000
25/08/2017	15,200	-0.20 ▼	-1.30	15,400	15,400	15,100	1,097,600	16,683,520,000
24/08/2017	15,400	0.60 ▲	4.05	14,800	15,400	14,800	845,224	13,016,449,600
23/08/2017	14,800	0.20 ▲	1.37	14,400	14,800	14,400	839,430	12,423,564,000
22/08/2017	14,600	-0.50 ▼	-3.31	15,000	15,100	14,500	1,602,546	23,397,171,600
21/08/2017	15,100	-0.20 ▼	-1.31	15,300	15,400	15,100	480,720	7,258,872,000
18/08/2017	15,300	0.30 ▲	2.00	14,900	15,400	14,700	1,152,339	17,630,786,700
17/08/2017	15,000	-0.90 ▼	-5.66	15,900	15,900	15,000	1,352,596	20,288,940,000
16/08/2017	15,900	0.00 ■■	0.00	15,900	16,000	15,700	651,910	10,365,369,000
15/08/2017	15,900	-0.40 ▼	-2.45	16,300	16,400	15,800	1,094,978	17,410,150,200
14/08/2017	16,300	0.40 ▲	2.52	16,000	16,300	15,800	748,402	12,198,952,600
11/08/2017	15,900	0.30 ▲	1.92	15,600	16,000	15,500	737,360	11,724,024,000
10/08/2017	15,600	0.00 ■■	0.00	15,600	15,900	15,400	1,105,450	17,245,020,000
09/08/2017	15,600	-0.80 ▼	-4.88	16,300	16,300	15,500	3,024,770	47,186,412,000
08/08/2017	16,400	-0.30 ▼	-1.80	16,700	16,900	16,300	1,392,361	22,834,720,400
07/08/2017	16,700	0.10 ▲	0.60	16,600	17,100	16,600	1,992,560	33,275,752,000
04/08/2017	16,600	1.20 ▲	7.79	15,400	16,800	15,400	4,415,670	73,300,122,000
03/08/2017	15,400	0.10 ▲	0.65	15,300	15,400	15,100	1,033,553	15,916,716,200
02/08/2017	15,300	0.00 ■■	0.00	15,300	15,400	15,100	935,600	14,314,680,000
01/08/2017	15,300	-0.20 ▼	-1.29	15,600	15,700	15,300	916,400	14,020,920,000
31/07/2017	15,500	0.10 ▲	0.65	15,600	15,900	15,300	1,547,712	23,989,536,000
28/07/2017	15,400	0.30 ▲	1.99	15,000	15,600	15,000	1,242,854	19,139,951,600
27/07/2017	15,100	-0.20 ▼	-1.31	15,400	15,400	15,000	885,050	13,364,255,000
26/07/2017	15,300	1.00 ▲	6.99	14,300	15,300	14,300	1,326,560	20,296,368,000
25/07/2017	14,300	0.10 ▲	0.70	14,000	14,300	14,000	976,240	13,960,232,000
24/07/2017	14,200	-0.20 ▼	-1.39	14,400	14,400	14,000	603,780	8,573,676,000
21/07/2017	14,400	0.50 ▲	3.60	14,700	15,100	14,300	1,958,480	28,202,112,000
20/07/2017	13,900	0.30 ▲	2.21	13,700	14,000	13,600	1,005,468	13,976,005,200
19/07/2017	13,600	-0.20 ▼	-1.45	14,000	14,400	13,600	1,142,480	15,537,728,000
18/07/2017	13,800	0.00 ■■	0.00	13,800	14,100	13,300	1,800,100	24,841,380,000
17/07/2017	13,800	-1.30 ▼	-8.61	15,100	15,100	13,800	2,102,620	29,016,156,000
14/07/2017	15,100	-0.20 ▼	-1.31	15,200	15,400	15,100	981,700	14,823,670,000
13/07/2017	15,300	0.00 ■■	0.00	15,300	15,300	14,900	1,156,100	17,688,330,000
12/07/2017	15,300	0.30 ▲	2.00	15,100	15,400	15,000	1,203,450	18,412,785,000
11/07/2017	15,000	0.40 ▲	2.74	14,600	15,000	14,500	1,572,851	23,592,765,000
10/07/2017	14,600	-0.70 ▼	-4.58	15,500	15,800	14,400	2,485,260	36,284,796,000
07/07/2017	15,300	-1.20 ▼	-7.27	16,400	16,600	15,300	3,155,150	48,273,795,000
06/07/2017	16,500	0.10 ▲	0.61	16,400	16,700	16,200	1,947,535	32,134,327,500
05/07/2017	16,400	0.80 ▲	5.13	15,600	16,400	15,600	1,899,722	31,155,440,800
04/07/2017	15,600	0.20 ▲	1.30	15,300	15,700	15,200	1,852,480	28,898,688,000
03/07/2017	15,400	1.10 ▲	7.69	14,300	15,500	14,300	3,179,478	48,963,961,200
30/06/2017	14,300	-0.20 ▼	-1.38	14,500	14,700	14,000	1,632,860	23,349,898,000
29/06/2017	14,500	0.70 ▲	5.07	13,900	14,600	13,800	2,460,096	35,671,392,000
28/06/2017	13,800	0.20 ▲	1.47	13,600	13,800	13,500	1,284,711	17,729,011,800
27/06/2017	13,600	-0.10 ▼	-0.73	13,700	13,900	13,500	1,442,150	19,613,240,000
26/06/2017	13,700	0.30 ▲	2.24	13,400	13,900	13,300	1,345,700	18,436,090,000
23/06/2017	13,400	0.00 ■■	0.00	13,300	13,500	13,100	1,125,427	15,080,721,800
22/06/2017	13,400	0.20 ▲	1.52	13,300	13,700	13,300	1,669,410	22,370,094,000
21/06/2017	13,200	-0.60 ▼	-4.35	13,900	14,000	12,900	3,314,296	43,748,707,200
20/06/2017	13,800	0.10 ▲	0.73	13,500	14,200	13,500	1,861,130	25,683,594,000
19/06/2017	13,700	0.00 ■■	0.00	13,700	13,900	13,500	1,359,460	18,624,602,000
16/06/2017	13,700	0.10 ▲	0.74	13,600	13,800	13,200	1,509,140	20,675,218,000
15/06/2017	13,600	0.30 ▲	2.26	13,400	13,600	13,100	1,291,897	17,569,799,200
14/06/2017	13,300	0.30 ▲	2.31	13,200	13,700	13,200	1,596,486	21,233,263,800
13/06/2017	13,000	0.80 ▲	6.56	12,200	13,100	12,000	2,500,495	32,506,435,000
09/06/2017	12,100	-0.10 ▼	-0.82	12,000	12,500	12,000	1,000,770	12,109,317,000
08/06/2017	12,200	-0.30 ▼	-2.40	12,500	12,600	11,900	1,231,460	15,023,812,000
07/06/2017	12,500	0.40 ▲	3.31	12,100	12,700	12,100	1,981,119	24,763,987,500
06/06/2017	12,100	0.20 ▲	1.68	11,900	12,100	11,700	1,181,350	14,294,335,000
05/06/2017	11,900	0.40 ▲	3.48	11,600	12,200	11,600	2,908,206	34,607,651,400
02/06/2017	11,500	0.70 ▲	6.48	11,000	11,800	10,900	2,564,320	29,489,680,000
01/06/2017	10,800	0.20 ▲	1.89	9,800	11,100	9,800	1,161,010	12,538,908,000
31/05/2017	10,600	0.00 ■■	0.00	10,600	10,900	10,400	1,411,050	14,957,130,000
30/05/2017	10,600	-0.80 ▼	-7.02	11,400	11,400	10,600	3,218,218	34,113,110,800
29/05/2017	11,400	-0.30 ▼	-2.56	11,800	12,300	11,300	3,439,740	39,213,036,000
26/05/2017	11,700	0.70 ▲	6.36	11,100	11,700	11,000	1,996,409	23,357,985,300
25/05/2017	11,000	-0.60 ▼	-5.17	11,300	11,700	10,900	2,611,155	28,722,705,000
24/05/2017	11,600	1.00 ▲	9.43	10,700	11,600	10,600	4,202,270	48,746,332,000
23/05/2017	10,600	0.40 ▲	3.92	10,100	10,900	10,000	1,906,133	20,205,009,800
22/05/2017	10,200	-0.10 ▼	-0.97	10,500	10,700	10,000	2,568,095	26,194,569,000
19/05/2017	10,300	0.90 ▲	9.57	9,400	10,300	9,400	3,130,230	32,241,369,000
18/05/2017	9,400	0.10 ▲	1.08	9,300	9,700	9,200	1,764,760	16,588,744,000
17/05/2017	9,300	0.10 ▲	1.09	9,200	9,400	9,100	1,152,413	10,717,440,900
16/05/2017	9,200	-0.40 ▼	-4.17	9,600	9,800	9,200	1,636,085	15,051,982,000
15/05/2017	9,600	0.40 ▲	4.35	9,000	9,600	9,000	1,342,640	12,889,344,000
09/05/2017	8,600	0.70 ▲	8.86	7,900	8,600	7,900	3,719,922	31,991,329,200
08/05/2017	7,900	0.00 ■■	0.00	7,900	8,100	7,800	1,034,100	8,169,390,000
05/05/2017	7,900	0.00 ■■	0.00	7,900	8,000	7,800	386,759	3,055,396,100
04/05/2017	7,900	0.00 ■■	0.00	7,900	8,100	7,900	710,865	5,615,833,500
03/05/2017	7,900	0.00 ■■	0.00	7,900	8,000	7,700	705,210	5,571,159,000
28/04/2017	7,900	-0.20 ▼	-2.47	8,100	8,100	7,900	648,400	5,122,360,000
27/04/2017	8,100