Lịch sử giao dịch TCH - 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 Đầu Tư Dịch Vụ Tài Chính Hoàng Huy
Hoang Huy Investment Financial Services JSC
Mã CK: TCH 15.50 ▼ -0.25 (-1.61%) (cập nhật 19:30 22/11/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Sản xuất Ô tô & phụ tùng
Website: www.hoanghuy.vn

TCH » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
22/11/2024	15,500	-0.25 ▼	-1.61	15,750	15,700	15,200	617,340	9,568,770,000
21/11/2024	15,750	0.00 ■■	0.00	15,750	15,800	15,450	324,490	5,110,717,500
20/11/2024	15,750	0.55 ▲	3.49	15,200	16,000	14,950	1,055,760	16,628,220,000
19/11/2024	15,200	0.05 ▲	0.33	15,150	15,450	15,050	526,100	7,996,720,000
18/11/2024	15,150	0.95 ▲	6.27	14,200	15,150	14,150	726,720	11,009,808,000
15/11/2024	14,200	-0.30 ▼	-2.11	14,500	14,500	14,000	766,960	10,890,832,000
14/11/2024	14,500	-0.45 ▼	-3.10	14,950	15,050	14,500	342,640	4,968,280,000
13/11/2024	14,950	-0.15 ▼	-1.00	15,100	15,150	14,800	395,510	5,912,874,500
12/11/2024	15,100	-0.10 ▼	-0.66	15,200	15,500	15,100	385,700	5,824,070,000
11/11/2024	15,200	-0.30 ▼	-1.97	15,500	15,400	15,000	519,110	7,890,472,000
08/11/2024	15,500	0.00 ■■	0.00	15,500	15,600	15,250	340,020	5,270,310,000
07/11/2024	15,500	0.00 ■■	0.00	15,500	15,850	15,450	419,660	6,504,730,000
06/11/2024	15,500	0.20 ▲	1.29	15,300	15,500	15,300	325,010	5,037,655,000
05/11/2024	15,300	0.05 ▲	0.33	15,250	15,500	15,100	292,530	4,475,709,000
04/11/2024	15,450	-0.35 ▼	-2.27	15,800	15,750	15,450	258,970	4,001,086,500
01/11/2024	15,800	-0.35 ▼	-2.22	16,150	16,100	15,700	402,010	6,351,758,000
31/10/2024	16,150	0.05 ▲	0.31	16,100	16,350	16,000	349,690	5,647,493,500
30/10/2024	16,100	0.00 ■■	0.00	16,100	16,300	16,050	321,040	5,168,744,000
29/10/2024	16,100	0.40 ▲	2.48	15,700	16,400	15,800	722,860	11,638,046,000
28/10/2024	15,700	0.10 ▲	0.64	15,600	15,750	15,550	234,660	3,684,162,000
25/10/2024	15,600	-0.15 ▼	-0.96	15,750	15,800	15,500	364,210	5,681,676,000
24/10/2024	15,750	-0.10 ▼	-0.63	15,850	15,850	15,550	268,240	4,224,780,000
23/10/2024	15,850	0.10 ▲	0.63	15,750	15,900	15,450	416,250	6,597,562,500
22/10/2024	15,750	0.25 ▲	1.59	15,500	15,850	15,500	580,980	9,150,435,000
21/10/2024	15,500	-0.70 ▼	-4.52	16,200	16,200	15,500	1,129,670	17,509,885,000
18/10/2024	16,200	-0.20 ▼	-1.23	16,400	16,500	16,150	415,150	6,725,430,000
17/10/2024	16,400	0.20 ▲	1.22	16,200	16,700	15,850	835,630	13,704,332,000
16/10/2024	16,200	0.15 ▲	0.93	16,050	16,550	16,150	542,450	8,787,690,000
15/10/2024	16,050	-0.40 ▼	-2.49	16,450	16,650	15,500	1,366,880	21,938,424,000
14/10/2024	16,450	-1.10 ▼	-6.69	17,550	16,950	16,350	3,513,670	57,799,871,500
11/10/2024	17,550	0.10 ▲	0.57	17,450	17,750	17,400	347,770	6,103,363,500
10/10/2024	17,450	0.10 ▲	0.57	17,350	17,500	17,300	313,250	5,466,212,500
09/10/2024	17,350	0.00 ■■	0.00	17,350	17,500	17,250	287,260	4,983,961,000
08/10/2024	17,350	0.05 ▲	0.29	17,300	17,400	17,100	368,480	6,393,128,000
07/10/2024	17,300	0.10 ▲	0.58	17,200	17,400	17,100	228,780	3,957,894,000
04/10/2024	17,200	0.00 ■■	0.00	17,200	17,400	17,200	438,380	7,540,136,000
03/10/2024	17,200	-0.65 ▼	-3.78	17,850	17,950	17,150	990,520	17,036,944,000
02/10/2024	17,850	-0.35 ▼	-1.96	18,200	18,150	17,850	471,490	8,416,096,500
01/10/2024	18,200	0.05 ▲	0.27	18,150	18,500	18,050	879,840	16,013,088,000
30/09/2024	18,150	0.10 ▲	0.55	18,050	18,150	17,750	547,770	9,942,025,500
27/09/2024	18,050	-0.10 ▼	-0.55	18,150	18,350	18,000	505,120	9,117,416,000
26/09/2024	18,150	0.35 ▲	1.93	17,800	18,200	17,800	1,076,150	19,532,122,500
25/09/2024	17,800	0.30 ▲	1.69	17,500	17,850	17,550	595,160	10,593,848,000
24/09/2024	17,500	0.10 ▲	0.57	17,400	17,550	17,350	295,280	5,167,400,000
23/09/2024	17,400	-0.30 ▼	-1.72	17,700	17,700	17,350	343,280	5,973,072,000
20/09/2024	17,700	-0.10 ▼	-0.56	17,800	18,100	17,600	491,900	8,706,630,000
19/09/2024	17,800	0.10 ▲	0.56	17,700	17,900	17,650	337,600	6,009,280,000
18/09/2024	17,700	0.10 ▲	0.56	17,600	17,850	17,500	358,820	6,351,114,000
17/09/2024	17,600	0.25 ▲	1.42	17,350	17,700	17,150	441,160	7,764,416,000
16/09/2024	17,350	-0.45 ▼	-2.59	17,800	17,800	17,350	349,390	6,061,916,500
13/09/2024	17,800	0.40 ▲	2.25	17,400	17,800	17,350	403,260	7,178,028,000
12/09/2024	17,400	-0.20 ▼	-1.15	17,600	17,800	17,300	283,530	4,933,422,000
11/09/2024	17,600	-0.05 ▼	-0.28	17,650	17,750	17,100	582,960	10,260,096,000
10/09/2024	17,650	-0.20 ▼	-1.13	17,850	18,050	17,450	674,530	11,905,454,500
09/09/2024	17,850	-0.40 ▼	-2.24	18,250	18,200	17,850	644,340	11,501,469,000
06/09/2024	18,250	-0.05 ▼	-0.27	18,300	18,250	17,850	568,310	10,371,657,500
05/09/2024	18,300	-0.05 ▼	-0.27	18,350	18,650	18,000	520,000	9,516,000,000
04/09/2024	18,350	-0.15 ▼	-0.82	18,500	18,400	18,000	645,750	11,849,512,500
30/08/2024	18,500	0.20 ▲	1.08	18,300	18,500	18,050	664,890	12,300,465,000
29/08/2024	18,300	-0.15 ▼	-0.82	18,450	18,500	18,200	382,520	7,000,116,000
28/08/2024	18,450	-0.30 ▼	-1.63	18,750	18,850	18,000	851,430	15,708,883,500
27/08/2024	18,750	0.35 ▲	1.87	18,400	18,900	18,350	1,039,330	19,487,437,500
26/08/2024	18,400	-0.40 ▼	-2.17	18,800	19,100	18,400	630,970	11,609,848,000
23/08/2024	18,800	0.20 ▲	1.06	18,600	18,850	18,250	951,570	17,889,516,000
22/08/2024	18,600	0.00 ■■	0.00	18,600	18,650	18,250	646,580	12,026,388,000
21/08/2024	18,600	0.05 ▲	0.27	18,550	18,650	18,150	997,880	18,560,568,000
20/08/2024	18,550	0.50 ▲	2.70	18,050	18,850	17,750	1,302,520	24,161,746,000
19/08/2024	18,050	-0.10 ▼	-0.55	18,150	18,400	17,900	802,880	14,491,984,000
16/08/2024	18,150	1.10 ▲	6.06	17,050	18,150	17,050	1,780,510	32,316,256,500
15/08/2024	17,050	0.00 ■■	0.00	17,050	17,200	16,850	863,330	14,719,776,500
14/08/2024	17,050	0.45 ▲	2.64	16,600	17,200	16,450	1,376,660	23,472,053,000
13/08/2024	16,600	0.55 ▲	3.31	16,050	16,750	15,800	1,066,150	17,698,090,000
12/08/2024	16,050	-0.55 ▼	-3.43	16,600	16,700	15,900	1,270,310	20,388,475,500
09/08/2024	16,600	0.00 ■■	0.00	16,600	17,700	15,800	3,365,250	55,863,150,000
08/08/2024	16,600	-1.20 ▼	-7.23	17,800	17,900	16,600	2,110,790	35,039,114,000
07/08/2024	17,800	0.40 ▲	2.25	17,400	17,800	17,050	906,180	16,130,004,000
06/08/2024	17,400	1.10 ▲	6.32	16,300	17,400	16,350	1,297,640	22,578,936,000
05/08/2024	16,300	-1.15 ▼	-7.06	17,450	17,300	16,250	1,379,620	22,487,806,000
02/08/2024	17,450	0.60 ▲	3.44	16,850	17,700	16,450	1,048,300	18,292,835,000
01/08/2024	16,850	-1.25 ▼	-7.42	18,100	18,150	16,850	2,215,580	37,332,523,000
31/07/2024	18,100	-0.30 ▼	-1.66	18,400	18,750	17,850	623,820	11,291,142,000
30/07/2024	18,400	-0.20 ▼	-1.09	18,600	18,700	18,000	713,860	13,135,024,000
29/07/2024	18,600	0.70 ▲	3.76	17,900	18,700	17,900	1,011,610	18,815,946,000
26/07/2024	17,900	0.15 ▲	0.84	17,750	17,950	17,500	532,230	9,526,917,000
25/07/2024	17,750	-0.05 ▼	-0.28	17,800	17,750	17,350	550,840	9,777,410,000
24/07/2024	17,800	0.60 ▲	3.37	17,200	18,000	17,000	1,137,960	20,255,688,000
23/07/2024	17,200	-0.80 ▼	-4.65	18,000	18,400	17,200	1,264,160	21,743,552,000
22/07/2024	18,000	-0.70 ▼	-3.89	18,700	18,700	17,450	1,557,220	28,029,960,000
19/07/2024	18,700	-0.75 ▼	-4.01	19,450	19,450	18,600	852,030	15,932,961,000
18/07/2024	19,450	0.45 ▲	2.31	19,000	19,450	18,550	1,222,320	23,774,124,000
17/07/2024	19,000	-1.40 ▼	-7.37	20,400	20,500	19,000	2,322,090	44,119,710,000
16/07/2024	20,400	-0.20 ▼	-0.98	20,600	21,000	20,350	836,530	17,065,212,000
15/07/2024	20,600	0.10 ▲	0.49	20,500	20,850	20,400	538,420	11,091,452,000
12/07/2024	20,500	0.20 ▲	0.98	20,300	20,550	20,100	662,120	13,573,460,000
11/07/2024	20,300	-0.15 ▼	-0.74	20,450	21,200	20,300	1,180,620	23,966,586,000
10/07/2024	20,450	0.15 ▲	0.73	20,300	21,050	19,950	1,367,760	27,970,692,000
09/07/2024	20,300	0.40 ▲	1.97	19,900	20,600	19,950	1,186,390	24,083,717,000
08/07/2024	19,900	0.30 ▲	1.51	19,600	20,200	19,600	938,580	18,677,742,000
05/07/2024	19,600	0.10 ▲	0.51	19,500	19,950	19,350	795,860	15,598,856,000
04/07/2024	19,500	0.10 ▲	0.51	19,400	19,650	19,150	538,680	10,504,260,000
03/07/2024	19,400	-0.05 ▼	-0.26	19,450	19,600	19,200	460,890	8,941,266,000
02/07/2024	19,450	0.45 ▲	2.31	19,000	19,450	19,050	618,390	12,027,685,500
01/07/2024	19,000	0.00 ■■	0.00	19,000	19,200	18,700	556,200	10,567,800,000
28/06/2024	19,000	-0.45 ▼	-2.37	19,450	19,600	18,600	1,398,680	26,574,920,000
27/06/2024	19,450	-0.05 ▼	-0.26	19,500	19,700	19,200	668,630	13,004,853,500
26/06/2024	19,500	-0.35 ▼	-1.79	19,850	19,950	19,250	764,170	14,901,315,000
25/06/2024	19,850	0.25 ▲	1.26	19,600	19,900	19,100	1,012,310	20,094,353,500
24/06/2024	19,600	-1.40 ▼	-7.14	21,000	21,100	19,550	2,668,320	52,299,072,000
21/06/2024	21,000	-0.20 ▼	-0.95	21,200	21,650	20,800	1,427,840	29,984,640,000
20/06/2024	21,200	1.35 ▲	6.37	19,850	21,200	19,750	3,317,710	70,335,452,000
19/06/2024	19,850	0.65 ▲	3.27	19,200	20,200	19,200	1,734,850	34,436,772,500
18/06/2024	19,200	0.50 ▲	2.60	18,700	19,550	18,850	1,016,600	19,518,720,000
17/06/2024	18,700	-0.30 ▼	-1.60	19,000	19,100	18,500	1,261,470	23,589,489,000
14/06/2024	19,000	-0.65 ▼	-3.42	19,650	19,850	19,000	1,021,070	19,400,330,000
13/06/2024	19,650	0.00 ■■	0.00	19,650	20,300	19,650	999,600	19,642,140,000
12/06/2024	19,650	0.25 ▲	1.27	19,400	19,900	19,200	820,280	16,118,502,000
11/06/2024	19,400	-0.40 ▼	-2.06	19,800	19,900	19,300	992,560	19,255,664,000
10/06/2024	19,800	-0.20 ▼	-1.01	20,000	20,200	19,650	848,260	16,795,548,000
07/06/2024	20,000	0.60 ▲	3.00	19,400	20,000	19,250	821,750	16,435,000,000
06/06/2024	19,400	-0.25 ▼	-1.29	19,650	19,850	19,200	1,159,120	22,486,928,000
05/06/2024	19,650	-0.35 ▼	-1.78	20,000	20,100	19,600	1,119,490	21,997,978,500
04/06/2024	20,000	0.10 ▲	0.50	19,900	20,400	19,800	825,260	16,505,200,000
03/06/2024	19,900	0.20 ▲	1.01	19,700	20,150	19,650	1,032,890	20,554,511,000
31/05/2024	19,700	-0.20 ▼	-1.02	19,900	20,450	19,700	1,041,030	20,508,291,000
30/05/2024	19,900	0.10 ▲	0.50	19,800	19,950	19,150	1,371,380	27,290,462,000
29/05/2024	19,800	0.40 ▲	2.02	19,400	20,450	19,250	1,894,430	37,509,714,000
28/05/2024	19,400	0.25 ▲	1.29	19,150	19,450	19,100	939,310	18,222,614,000
27/05/2024	19,150	0.75 ▲	3.92	18,400	19,250	18,350	1,290,890	24,720,543,500
24/05/2024	18,400	-1.20 ▼	-6.52	19,600	19,550	18,250	2,581,180	47,493,712,000
23/05/2024	19,600	0.30 ▲	1.53	19,300	19,650	19,150	1,174,070	23,011,772,000
22/05/2024	19,300	-0.55 ▼	-2.85	19,850	20,000	19,200	1,537,500	29,673,750,000
21/05/2024	19,850	0.85 ▲	4.28	19,000	20,000	18,700	1,826,150	36,249,077,500
20/05/2024	19,000	0.00 ■■	0.00	19,000	20,150	19,000	1,843,900	35,034,100,000
17/05/2024	19,000	0.35 ▲	1.84	18,650	19,200	18,550	981,820	18,654,580,000
16/05/2024	18,650	-0.05 ▼	-0.27	18,700	19,100	18,550	1,337,810	24,950,156,500
15/05/2024	18,700	0.35 ▲	1.87	18,350	19,000	18,300	1,155,590	21,609,533,000
14/05/2024	18,350	0.15 ▲	0.82	18,200	18,700	18,150	921,740	16,913,929,000
13/05/2024	18,200	-0.40 ▼	-2.20	18,600	18,850	17,800	1,259,460	22,922,172,000
10/05/2024	18,600	0.40 ▲	2.15	18,200	19,300	18,150	1,589,450,000	29,563,770,000,000
09/05/2024	18,200	-0.15 ▼	-0.82	18,350	18,500	17,950	1,316,930	23,968,126,000
08/05/2024	18,350	0.30 ▲	1.63	18,050	18,750	17,750	1,932,780	35,466,513,000
02/05/2024	16,300	0.30 ▲	1.84	16,000	16,650	16,150	1,342,340	21,880,142,000
26/04/2024	16,000	0.20 ▲	1.25	15,800	16,300	15,600	1,117,130	17,874,080,000
25/04/2024	15,800	0.25 ▲	1.58	15,550	15,950	15,450	1,460,340	23,073,372,000
24/04/2024	15,550	1.00 ▲	6.43	14,550	15,550	14,650	1,716,710	26,694,840,500
23/04/2024	14,550	-0.65 ▼	-4.47	15,200	15,300	14,450	1,215,270	17,682,178,500
22/04/2024	15,200	0.35 ▲	2.30	14,850	15,400	14,950	1,118,770	17,005,304,000
19/04/2024	14,850	-0.75 ▼	-5.05	15,600	15,550	14,600	2,455,520	36,464,472,000
17/04/2024	15,600	-0.20 ▼	-1.28	15,800	16,250	15,350	1,731,300	27,008,280,000
16/04/2024	15,800	-0.10 ▼	-0.63	15,900	15,900	15,000	3,024,890	47,793,262,000
15/04/2024	15,900	-1.15 ▼	-7.23	17,050	17,150	15,900	2,528,710	40,206,489,000
12/04/2024	17,050	0.05 ▲	0.29	17,000	17,300	16,850	903,560	15,405,698,000
11/04/2024	17,000	0.95 ▲	5.59	16,050	17,150	15,750	2,238,140	38,048,380,000
10/04/2024	16,050	-0.10 ▼	-0.62	16,150	16,700	16,050	863,520	13,859,496,000
09/04/2024	16,150	-0.05 ▼	-0.31	16,200	16,300	15,600	1,705,740	27,547,701,000
08/04/2024	16,200	-0.30 ▼	-1.85	16,500	16,550	16,200	885,760	14,349,312,000
05/04/2024	16,650	0.20 ▲	1.20	16,450	16,900	16,100	1,111,930	18,513,634,500
04/04/2024	16,450	0.75 ▲	4.56	15,700	16,750	15,400	2,185,110	35,945,059,500
03/04/2024	15,700	-0.40 ▼	-2.55	16,100	16,200	15,650	1,282,110	20,129,127,000
02/04/2024	16,100	0.15 ▲	0.93	15,950	16,200	15,600	1,042,970	16,791,817,000
01/04/2024	15,950	0.25 ▲	1.57	15,700	16,100	15,550	1,183,080	18,870,126,000
29/03/2024	15,700	0.50 ▲	3.18	15,200	15,900	15,100	1,189,380	18,673,266,000
28/03/2024	15,200	-0.25 ▼	-1.64	15,450	15,600	15,150	890,070	13,529,064,000
27/03/2024	15,450	0.05 ▲	0.32	15,400	15,700	15,300	996,040	15,388,818,000
26/03/2024	15,400	0.70 ▲	4.55	14,700	15,450	14,600	1,378,500	21,228,900,000
25/03/2024	14,700	-0.20 ▼	-1.36	14,900	15,350	14,650	1,509,950	22,196,265,000
22/03/2024	14,900	-0.10 ▼	-0.67	15,000	15,200	14,750	1,659,390	24,724,911,000
21/03/2024	15,000	0.05 ▲	0.33	14,950	15,300	14,700	2,165,330	32,479,950,000
20/03/2024	14,950	0.80 ▲	5.35	14,150	14,950	14,050	2,191,310	32,760,084,500
19/03/2024	14,150	-0.05 ▼	-0.35	14,200	14,700	14,150	1,401,600	19,832,640,000
18/03/2024	14,200	0.90 ▲	6.34	13,300	14,200	13,400	4,550,630	64,618,946,000
15/03/2024	13,300	0.20 ▲	1.50	13,100	13,650	13,050	1,627,280	21,642,824,000
14/03/2024	13,100	0.00 ■■	0.00	13,100	13,300	12,950	905,880	11,867,028,000
13/03/2024	13,100	0.30 ▲	2.29	12,800	13,100	12,800	564,480	7,394,688,000
12/03/2024	12,800	0.00 ■■	0.00	12,800	12,900	12,650	652,040	8,346,112,000
11/03/2024	12,800	-0.10 ▼	-0.78	12,900	13,050	12,700	557,850	7,140,480,000
08/03/2024	12,900	-0.20 ▼	-1.55	13,100	13,250	12,850	1,067,430	13,769,847,000
07/03/2024	13,100	-0.40 ▼	-3.05	13,500	13,250	13,000	855,590	11,208,229,000
06/03/2024	13,100	-0.35 ▼	-2.67	13,450	13,500	13,050	545,380	7,144,478,000
05/03/2024	13,450	0.05 ▲	0.37	13,400	13,600	13,400	552,530	7,431,528,500
04/03/2024	13,400	0.20 ▲	1.49	13,200	13,800	13,300	1,502,460	20,132,964,000
01/03/2024	13,200	0.10 ▲	0.76	13,100	13,300	13,000	546,490	7,213,668,000
29/02/2024	13,100	0.00 ■■	0.00	13,100	13,200	12,950	693,440	9,084,064,000
28/02/2024	13,100	-0.10 ▼	-0.76	13,200	13,350	13,000	461,330	6,043,423,000
27/02/2024	13,200	0.20 ▲	1.52	13,000	13,250	12,950	453,270	5,983,164,000
26/02/2024	13,000	0.15 ▲	1.15	12,850	13,100	12,800	568,950	7,396,350,000
23/02/2024	12,850	-0.50 ▼	-3.89	13,350	13,450	12,850	1,335,020	17,155,007,000
22/02/2024	13,350	-0.05 ▼	-0.37	13,400	13,600	13,300	602,910	8,048,848,500
21/02/2024	13,400	-0.10 ▼	-0.75	13,500	13,600	13,400	585,190	7,841,546,000
20/02/2024	13,500	-0.05 ▼	-0.37	13,550	13,700	13,500	744,590	10,051,965,000
19/02/2024	13,550	-0.15 ▼	-1.11	13,700	13,800	13,500	616,960	8,359,808,000
16/02/2024	13,700	0.10 ▲	0.73	13,600	13,900	13,600	845,560	11,584,172,000
15/02/2024	13,600	0.20 ▲	1.47	13,400	13,800	13,400	758,640	10,317,504,000
07/02/2024	13,400	-0.10 ▼	-0.75	13,500	13,550	13,350	630,250	8,445,350,000
06/02/2024	13,500	-0.20 ▼	-1.48	13,700	13,800	13,400	680,000	9,180,000,000
05/02/2024	13,700	0.05 ▲	0.36	13,650	14,000	13,550	1,004,790	13,765,623,000
02/02/2024	13,650	0.00 ■■	0.00	13,650	13,900	13,550	818,330	11,170,204,500
01/02/2024	13,650	0.45 ▲	3.30	13,200	13,850	13,150	1,448,770	19,775,710,500
31/01/2024	13,200	-0.30 ▼	-2.27	13,500	13,600	13,100	913,110	12,053,052,000
30/01/2024	13,500	0.15 ▲	1.11	13,350	13,700	13,300	973,710	13,145,085,000
29/01/2024	13,350	0.45 ▲	3.37	12,900	13,500	13,000	1,402,630	18,725,110,500
19/01/2024	13,000	-0.15 ▼	-1.15	13,150	13,350	12,950	493,970	6,421,610,000
18/01/2024	13,150	0.10 ▲	0.76	13,050	13,250	13,000	541,780	7,124,407,000
17/01/2024	13,050	-0.05 ▼	-0.38	13,100	13,250	13,000	516,700	6,742,935,000
16/01/2024	13,100	0.20 ▲	1.53	12,900	13,100	12,750	347,680	4,554,608,000
15/01/2024	12,900	0.15 ▲	1.16	12,750	13,100	12,750	435,600	5,619,240,000
12/01/2024	12,750	-0.30 ▼	-2.35	13,050	13,050	12,600	1,128,170	14,384,167,500
11/01/2024	13,050	-0.15 ▼	-1.15	13,200	13,400	13,000	829,230	10,821,451,500
10/01/2024	13,200	-0.30 ▼	-2.27	13,500	13,600	13,200	767,710	10,133,772,000
09/01/2024	13,500	0.25 ▲	1.85	13,250	13,850	13,300	1,479,720	19,976,220,000
08/01/2024	13,250	0.10 ▲	0.75	13,150	13,450	13,200	718,560	9,520,920,000
05/01/2024	13,150	0.10 ▲	0.76	13,050	13,300	13,050	747,360	9,827,784,000
04/01/2024	13,050	0.00 ■■	0.00	13,050	13,350	13,050	879,640	11,479,302,000
03/01/2024	13,050	0.05 ▲	0.38	13,000	13,150	12,900	763,470	9,963,283,500
02/01/2024	13,000	-0.20 ▼	-1.54	13,200	13,350	12,950	678,870	8,825,310,000
29/12/2023	13,200	-0.05 ▼	-0.38	13,250	13,350	13,100	651,940	8,605,608,000
28/12/2023	13,250	0.00 ■■	0.00	13,250	13,450	13,200	684,010	9,063,132,500
27/12/2023	13,250	0.05 ▲	0.38	13,200	13,600	13,200	1,161,130	15,384,972,500
26/12/2023	13,200	0.05 ▲	0.38	13,150	13,300	13,100	566,780	7,481,496,000
25/12/2023	13,150	0.00 ■■	0.00	13,150	13,300	13,100	812,640	10,686,216,000
22/12/2023	13,150	-0.05 ▼	-0.38	13,200	13,500	12,950	907,300	11,930,995,000
21/12/2023	13,200	0.05 ▲	0.38	13,150	13,500	13,000	1,218,650	16,086,180,000
20/12/2023	13,150	0.30 ▲	2.28	12,850	13,150	12,950	752,340	9,893,271,000
19/12/2023	12,850	-0.05 ▼	-0.39	12,900	13,150	12,650	623,490	8,011,846,500
18/12/2023	12,900	0.35 ▲	2.71	12,550	13,150	12,600	1,029,200	13,276,680,000
15/12/2023	12,550	0.05 ▲	0.40	12,500	12,750	12,400	678,670	8,517,308,500
14/12/2023	12,500	-0.45 ▼	-3.60	12,950	12,850	12,400	696,530	8,706,625,000
13/12/2023	12,650	-0.30 ▼	-2.37	12,950	0	0	1,055,030	13,346,129,500
12/12/2023	12,950	0.15 ▲	1.16	12,800	13,050	12,800	803,700	10,407,915,000
11/12/2023	12,800	-0.15 ▼	-1.17	12,950	13,150	12,800	743,580	9,517,824,000
08/12/2023	12,950	0.25 ▲	1.93	12,700	13,300	12,650	1,510,350	19,559,032,500
07/12/2023	12,700	-0.15 ▼	-1.18	12,850	13,150	12,500	1,382,170	17,553,559,000
06/12/2023	12,850	0.35 ▲	2.72	12,500	12,900	12,550	870,020	11,179,757,000
05/12/2023	12,500	-0.25 ▼	-2.00	12,750	12,850	12,500	751,540	9,394,250,000
04/12/2023	12,750	0.55 ▲	4.31	12,200	12,900	12,400	1,085,810	13,844,077,500
02/12/2023	12,200	-0.05 ▼	-0.41	12,250	12,450	12,150	536,720	6,547,984,000
01/12/2023	12,200	-0.05 ▼	-0.41	12,250	12,450	12,150	536,720	6,547,984,000
30/11/2023	12,450	0.20 ▲	1.61	12,250	12,450	12,150	909,580	11,324,271,000
29/11/2023	12,250	0.20 ▲	1.63	12,050	12,350	12,050	539,480	6,608,630,000
28/11/2023	12,050	0.15 ▲	1.24	11,900	12,100	11,550	855,680	10,310,944,000
27/11/2023	11,900	-0.40 ▼	-3.36	12,300	12,450	11,900	551,880	6,567,372,000
24/11/2023	12,300	0.20 ▲	1.63	12,100	12,400	11,600	1,297,710	15,961,833,000
23/11/2023	12,100	-0.90 ▼	-7.44	13,000	13,400	12,100	1,551,950	18,778,595,000
22/11/2023	13,000	0.10 ▲	0.77	12,900	13,200	12,800	1,047,050	13,611,650,000
21/11/2023	12,900	0.00 ■■	0.00	12,900	13,200	12,850	1,006,820	12,987,978,000
20/11/2023	12,900	0.30 ▲	2.33	12,600	13,050	12,300	1,344,230	17,340,567,000
17/11/2023	12,600	0.00 ■■	0.00	12,600	13,150	12,450	2,340,600	29,491,560,000
16/11/2023	12,600	0.40 ▲	3.17	12,200	12,600	12,100	742,450	9,354,870,000
15/11/2023	12,200	-0.05 ▼	-0.41	12,250	12,650	12,150	949,750	11,586,950,000
14/11/2023	12,250	-0.05 ▼	-0.41	12,300	12,700	12,200	867,060	10,621,485,000
13/11/2023	12,300	-0.05 ▼	-0.41	12,350	12,600	12,050	825,740	10,156,602,000
10/11/2023	12,350	0.35 ▲	2.83	12,000	12,600	11,800	1,578,620	19,495,957,000
09/11/2023	12,000	0.15 ▲	1.25	11,850	12,450	11,950	1,201,740	14,420,880,000
08/11/2023	11,850	0.75 ▲	6.33	11,100	11,850	11,100	1,049,970	12,442,144,500
07/11/2023	11,100	-0.25 ▼	-2.25	11,350	11,400	11,100	461,460	5,122,206,000
06/11/2023	11,350	0.15 ▲	1.32	11,200	11,400	11,050	386,940	4,391,769,000
03/11/2023	11,200	-0.05 ▼	-0.45	11,250	11,500	11,200	555,390	6,220,368,000
02/11/2023	11,250	0.70 ▲	6.22	10,550	11,250	10,700	595,830	6,703,087,500
01/11/2023	10,550	0.40 ▲	3.79	10,150	10,700	9,900	889,270	9,381,798,500
31/10/2023	10,150	-0.75 ▼	-7.39	10,900	11,100	10,150	981,400	9,961,210,000
30/10/2023	10,900	-0.50 ▼	-4.59	11,400	11,600	10,900	492,960	5,373,264,000
27/10/2023	11,400	0.10 ▲	0.88	11,300	11,600	10,550	1,073,420	12,236,988,000
26/10/2023	11,300	-0.80 ▼	-7.08	12,100	11,750	11,300	1,267,120	14,318,456,000
25/10/2023	12,100	0.10 ▲	0.83	12,000	12,350	12,050	677,500	8,197,750,000
24/10/2023	12,000	0.20 ▲	1.67	11,800	12,100	11,600	443,030	5,316,360,000
23/10/2023	11,800	-0.10 ▼	-0.85	11,900	12,150	11,700	617,470	7,286,146,000
20/10/2023	11,900	0.50 ▲	4.20	11,400	11,950	11,300	566,930	6,746,467,000
19/10/2023	11,400	-0.10 ▼	-0.88	11,500	11,900	11,200	676,280	7,709,592,000
18/10/2023	11,500	-0.10 ▼	-0.87	11,600	12,050	11,050	1,216,680	13,991,820,000
17/10/2023	11,600	-0.80 ▼	-6.90	12,400	12,750	11,600	563,530	6,536,948,000
16/10/2023	12,400	0.20 ▲	1.61	12,200	12,750	12,100	1,172,330	14,536,892,000
13/10/2023	12,200	0.05 ▲	0.41	12,150	12,300	11,800	596,980	7,283,156,000
12/10/2023	12,150	0.00 ■■	0.00	12,150	12,550	12,050	551,800	6,704,370,000
11/10/2023	12,150	0.20 ▲	1.65	11,950	12,150	11,800	456,960	5,552,064,000
10/10/2023	11,950	-0.25 ▼	-2.09	12,200	12,450	11,950	719,350	8,596,232,500
09/10/2023	12,200	0.35 ▲	2.87	11,850	12,350	11,900	901,320	10,996,104,000
06/10/2023	11,850	0.75 ▲	6.33	11,100	11,850	11,150	1,320,460	15,647,451,000
05/10/2023	11,100	-0.20 ▼	-1.80	11,300	11,500	10,900	582,240	6,462,864,000
04/10/2023	11,300	0.25 ▲	2.21	11,050	11,550	10,650	931,570	10,526,741,000
03/10/2023	11,050	-0.80 ▼	-7.24	11,850	11,750	11,050	1,406,870	15,545,913,500
02/10/2023	11,850	0.25 ▲	2.11	11,600	12,050	11,600	465,610	5,517,478,500
29/09/2023	11,600	-0.40 ▼	-3.45	12,000	12,250	11,600	700,740	8,128,584,000
28/09/2023	12,000	-0.25 ▼	-2.08	12,250	12,200	11,700	684,600	8,215,200,000
27/09/2023	12,250	0.50 ▲	4.08	11,750	12,250	11,000	1,432,500	17,548,125,000
26/09/2023	11,750	-0.85 ▼	-7.23	12,600	12,600	11,750	1,857,990	21,831,382,500
22/09/2023	13,500	-1.00 ▼	-7.41	14,500	14,250	13,500	2,460,700	33,219,450,000
21/09/2023	14,500	0.60 ▲	4.14	13,900	14,800	13,950	2,024,280	29,352,060,000
20/09/2023	13,900	0.20 ▲	1.44	13,700	13,950	13,650	1,234,710	17,162,469,000
19/09/2023	13,700	0.10 ▲	0.73	13,600	13,850	13,400	1,057,690	14,490,353,000
18/09/2023	13,600	0.30 ▲	2.21	13,300	13,700	13,250	1,342,180	18,253,648,000
15/09/2023	13,550	0.05 ▲	0.37	13,500	13,800	13,500	368,410	4,991,955,500
14/09/2023	13,500	-0.10 ▼	-0.74	13,600	13,800	13,050	1,336,380	18,041,130,000
13/09/2023	13,600	0.25 ▲	1.84	13,350	14,100	13,400	2,183,400	29,694,240,000
12/09/2023	13,350	0.45 ▲	3.37	12,900	13,350	12,750	1,142,730	15,255,445,500
11/09/2023	12,900	-0.40 ▼	-3.10	13,300	13,500	12,900	1,627,870	20,999,523,000
08/09/2023	13,300	-0.05 ▼	-0.38	13,350	13,550	13,250	975,660	12,976,278,000
07/09/2023	13,350	0.00 ■■	0.00	13,350	13,800	13,350	1,399,470	18,682,924,500
06/09/2023	13,350	0.35 ▲	2.62	13,000	13,350	12,700	1,311,750	17,511,862,500
05/09/2023	13,000	-0.30 ▼	-2.31	13,300	13,700	12,950	1,916,930	24,920,090,000
31/08/2023	13,300	-0.20 ▼	-1.50	13,500	13,700	13,250	1,307,820	17,394,006,000
30/08/2023	13,950	0.50 ▲	3.58	13,450	14,150	13,600	1,483,560	20,695,662,000
29/08/2023	13,450	0.45 ▲	3.35	13,000	13,700	13,000	1,383,720	18,611,034,000
28/08/2023	13,000	-0.10 ▼	-0.77	13,100	13,250	12,850	1,417,590	18,428,670,000
25/08/2023	13,100	0.10 ▲	0.76	13,000	13,400	13,000	1,417,630	18,570,953,000
24/08/2023	13,000	0.20 ▲	1.54	12,800	13,150	12,650	1,256,770	16,338,010,000
23/08/2023	12,800	0.10 ▲	0.78	12,700	13,100	12,700	1,270,010	16,256,128,000
22/08/2023	12,700	0.80 ▲	6.30	11,900	12,700	11,600	2,375,120	30,164,024,000
21/08/2023	11,900	-0.15 ▼	-1.26	12,050	12,300	11,400	1,481,910	17,634,729,000
18/08/2023	12,050	-0.90 ▼	-7.47	12,950	12,900	12,050	2,257,500	27,202,875,000
17/08/2023	12,950	-0.20 ▼	-1.54	13,150	13,550	12,900	1,064,220	13,781,649,000
16/08/2023	13,150	0.05 ▲	0.38	13,100	13,450	12,850	1,283,350	16,876,052,500
15/08/2023	13,100	-0.45 ▼	-3.44	13,550	13,750	12,950	1,851,470	24,254,257,000
14/08/2023	13,550	0.85 ▲	6.27	12,700	13,550	12,900	1,968,390	26,671,684,500
11/08/2023	12,700	0.80 ▲	6.30	11,900	12,700	11,700	1,840,150	23,369,905,000
10/08/2023	11,900	-0.50 ▼	-4.20	12,400	12,450	11,850	1,225,750	14,586,425,000
09/08/2023	12,400	0.15 ▲	1.21	12,250	12,550	12,000	1,206,380	14,959,112,000
08/08/2023	12,250	0.10 ▲	0.82	12,150	12,850	12,100	2,042,010	25,014,622,500
07/08/2023	12,150	0.75 ▲	6.17	11,400	12,150	11,700	2,221,310	26,988,916,500
04/08/2023	11,400	0.70 ▲	6.14	10,700	11,400	10,900	2,451,250	27,944,250,000
03/08/2023	10,700	0.10 ▲	0.93	10,600	10,950	10,500	1,026,390	10,982,373,000
02/08/2023	10,600	0.10 ▲	0.94	10,500	10,700	10,400	979,110	10,378,566,000
01/08/2023	10,500	-0.40 ▼	-3.81	10,900	11,200	10,500	1,374,920	14,436,660,000
31/07/2023	10,900	0.60 ▲	5.50	10,300	11,000	10,350	1,294,940	14,114,846,000
28/07/2023	10,300	0.00 ■■	0.00	10,300	10,600	10,150	1,297,140	13,360,542,000
27/07/2023	10,300	0.40 ▲	3.88	9,900	10,400	9,910	1,795,540	18,494,062,000
26/07/2023	9,900	0.30 ▲	3.03	9,600	9,980	9,600	1,240,820	12,284,118,000
25/07/2023	9,600	0.02 ▲	0.21	9,580	9,680	9,550	826,970	7,938,912,000
24/07/2023	9,580	0.18 ▲	1.88	9,400	9,580	9,430	749,970	7,184,712,600
21/07/2023	9,400	0.10 ▲	1.06	9,300	9,420	9,310	447,060	4,202,364,000
20/07/2023	9,300	0.05 ▲	0.54	9,250	9,330	9,230	386,870	3,597,891,000
19/07/2023	9,250	-0.25 ▼	-2.70	9,500	9,560	9,250	1,055,230	9,760,877,500
18/07/2023	9,500	-0.11 ▼	-1.16	9,610	9,600	9,450	687,850	6,534,575,000
17/07/2023	9,610	0.12 ▲	1.25	9,490	9,700	9,520	847,380	8,143,321,800
14/07/2023	9,490	0.09 ▲	0.95	9,400	9,570	9,370	855,530	8,118,979,700
13/07/2023	9,400	0.02 ▲	0.21	9,380	9,490	9,380	671,880	6,315,672,000
12/07/2023	9,380	-0.13 ▼	-1.39	9,510	9,620	9,340	664,330	6,231,415,400
11/07/2023	9,510	0.11 ▲	1.16	9,400	9,690	9,430	1,003,370	9,542,048,700
10/07/2023	9,400	0.10 ▲	1.06	9,300	9,490	9,300	817,280	7,682,432,000
07/07/2023	9,300	-0.09 ▼	-0.97	9,390	9,500	9,250	664,530	6,180,129,000
06/07/2023	9,390	0.32 ▲	3.41	9,070	9,460	9,040	1,801,720	16,918,150,800
05/07/2023	9,070	0.04 ▲	0.44	9,030	9,130	9,020	429,780	3,898,104,600
04/07/2023	9,030	0.12 ▲	1.33	8,910	9,090	8,900	339,320	3,064,059,600
03/07/2023	8,910	0.02 ▲	0.22	8,890	8,990	8,870	153,400	1,366,794,000
30/06/2023	8,890	-0.02 ▼	-0.22	8,910	8,930	8,860	285,460	2,537,739,400
29/06/2023	8,910	-0.15 ▼	-1.68	9,060	9,100	8,900	422,340	3,763,049,400
28/06/2023	9,060	0.11 ▲	1.21	8,950	9,150	8,960	753,970	6,830,968,200
27/06/2023	8,950	-0.04 ▼	-0.45	8,990	9,070	8,910	301,550	2,698,872,500
26/06/2023	8,990	-0.08 ▼	-0.89	9,070	9,090	8,800	694,080	6,239,779,200
23/06/2023	9,070	-0.04 ▼	-0.44	9,110	9,230	8,980	612,760	5,557,733,200
22/06/2023	9,110	0.13 ▲	1.43	8,980	9,140	9,000	705,500	6,427,105,000
21/06/2023	8,980	0.16 ▲	1.78	8,820	9,000	8,820	478,670	4,298,456,600
20/06/2023	8,820	0.16 ▲	1.81	8,660	8,850	8,670	296,900	2,618,658,000
19/06/2023	8,660	-0.05 ▼	-0.58	8,710	8,800	8,650	426,120	3,690,199,200
16/06/2023	8,910	0.10 ▲	1.12	8,810	9,000	8,820	301,750	2,688,592,500
15/06/2023	8,810	-0.14 ▼	-1.59	8,950	8,960	8,800	578,280	5,094,646,800
14/06/2023	8,950	-0.12 ▼	-1.34	9,070	9,160	8,950	472,920	4,232,634,000
13/06/2023	9,070	0.12 ▲	1.32	8,950	9,130	8,970	657,430	5,962,890,100
12/06/2023	8,950	-0.03 ▼	-0.34	8,980	9,080	8,880	427,730	3,828,183,500
09/06/2023	8,980	-0.04 ▼	-0.45	9,020	9,070	8,850	609,850	5,476,453,000
08/06/2023	9,020	-0.16 ▼	-1.77	9,180	9,390	9,020	1,055,010	9,516,190,200
07/06/2023	9,180	0.16 ▲	1.74	9,020	9,320	9,030	718,640	6,597,115,200
06/06/2023	9,020	0.17 ▲	1.88	8,850	9,060	8,810	628,440	5,668,528,800
05/06/2023	8,850	0.04 ▲	0.45	8,810	8,960	8,810	588,870	5,211,499,500
02/06/2023	8,810	-0.21 ▼	-2.38	9,020	9,150	8,800	1,352,700	11,917,287,000
01/06/2023	9,020	-0.13 ▼	-1.44	9,150	9,240	9,000	671,340	6,055,486,800
31/05/2023	9,150	0.25 ▲	2.73	8,900	9,290	8,810	1,082,480	9,904,692,000
30/05/2023	8,900	-0.08 ▼	-0.90	8,980	9,020	8,760	911,010	8,107,989,000
29/05/2023	8,980	0.18 ▲	2.00	8,800	9,100	8,880	634,960	5,701,940,800
26/05/2023	8,800	0.31 ▲	3.52	8,490	8,860	8,490	948,700	8,348,560,000
25/05/2023	8,490	-0.08 ▼	-0.94	8,570	8,580	8,440	647,020	5,493,199,800
24/05/2023	8,570	0.03 ▲	0.35	8,540	8,690	8,520	672,110	5,759,982,700
23/05/2023	8,540	-0.10 ▼	-1.17	8,640	8,740	8,510	521,460	4,453,268,400
22/05/2023	8,640	0.24 ▲	2.78	8,400	8,660	8,410	689,800	5,959,872,000
19/05/2023	8,400	-0.10 ▼	-1.19	8,500	8,590	8,210	955,170	8,023,428,000
18/05/2023	8,500	-0.16 ▼	-1.88	8,660	8,780	8,500	798,500	6,787,250,000
17/05/2023	8,660	0.55 ▲	6.35	8,110	8,670	8,120	2,464,310	21,340,924,600
16/05/2023	8,110	0.01 ▲	0.12	8,100	8,240	8,060	745,830	6,048,681,300
15/05/2023	8,100	-0.14 ▼	-1.73	8,240	8,330	8,080	694,560	5,625,936,000
12/05/2023	8,240	0.02 ▲	0.24	8,220	8,250	8,130	707,810	5,832,354,400
11/05/2023	8,220	-0.04 ▼	-0.49	8,260	8,430	8,220	776,110	6,379,624,200
10/05/2023	8,260	0.22 ▲	2.66	8,040	8,350	8,050	954,640	7,885,326,400
09/05/2023	8,040	-0.11 ▼	-1.37	8,150	8,280	7,990	860,060	6,914,882,400
08/05/2023	8,150	0.32 ▲	3.93	7,830	8,150	7,870	1,135,880	9,257,422,000
05/05/2023	7,830	-0.12 ▼	-1.53	7,950	7,990	7,810	594,030	4,651,254,900
04/05/2023	7,950	0.11 ▲	1.38	7,840	8,090	7,900	901,310	7,165,414,500
28/04/2023	7,840	0.22 ▲	2.81	7,620	7,850	7,630	954,270	7,481,476,800
27/04/2023	7,620	0.20 ▲	2.62	7,420	7,700	7,450	413,250	3,148,965,000
26/04/2023	7,420	0.03 ▲	0.40	7,390	7,420	7,350	276,140	2,048,958,800
25/04/2023	7,390	-0.02 ▼	-0.27	7,410	7,480	7,370	249,560	1,844,248,400
24/04/2023	7,410	0.05 ▲	0.67	7,360	7,540	7,340	323,940	2,400,395,400
21/04/2023	7,360	-0.01 ▼	-0.14	7,370	7,460	7,310	295,770	2,176,867,200
20/04/2023	7,370	0.05 ▲	0.68	7,320	7,400	7,310	313,490	2,310,421,300
19/04/2023	7,320	-0.08 ▼	-1.09	7,400	7,480	7,280	315,700	2,310,924,000
18/04/2023	7,400	0.03 ▲	0.41	7,370	7,440	7,310	372,640	2,757,536,000
17/04/2023	7,370	0.01 ▲	0.14	7,360	7,430	7,360	276,590	2,038,468,300
14/04/2023	7,360	-0.29 ▼	-3.94	7,650	7,710	7,360	741,280	5,455,820,800
13/04/2023	7,650	-0.07 ▼	-0.92	7,720	7,800	7,650	381,810	2,920,846,500
12/04/2023	7,720	-0.03 ▼	-0.39	7,750	7,830	7,670	663,230	5,120,135,600
11/04/2023	7,750	-0.01 ▼	-0.13	7,760	7,770	7,510	635,390	4,924,272,500
10/04/2023	7,760	-0.18 ▼	-2.32	7,940	8,100	7,750	859,940	6,673,134,400
07/04/2023	7,940	0.09 ▲	1.13	7,850	7,950	7,760	775,600	6,158,264,000
06/04/2023	7,850	0.14 ▲	1.78	7,710	8,240	7,790	2,088,280	16,392,998,000
05/04/2023	7,710	0.06 ▲	0.78	7,650	7,750	7,590	529,690	4,083,909,900
04/04/2023	7,650	0.04 ▲	0.52	7,610	7,700	7,590	559,760	4,282,164,000
03/04/2023	7,610	0.24 ▲	3.15	7,370	7,740	7,470	854,740	6,504,571,400
31/03/2023	7,370	-0.03 ▼	-0.41	7,400	7,420	7,340	254,810	1,877,949,700
30/03/2023	7,400	0.01 ▲	0.14	7,390	7,540	7,370	721,230	5,337,102,000
29/03/2023	7,390	0.00 ■■	0.00	7,390	7,440	7,260	369,900	2,733,561,000
28/03/2023	7,390	0.09 ▲	1.22	7,300	7,490	7,350	599,330	4,429,048,700
27/03/2023	7,300	-0.25 ▼	-3.42	7,550	7,370	7,110	478,390	3,492,247,000
24/03/2023	7,340	-1.08 ▼	-14.71	8,420	7,400	7,270	351,350	2,578,909,000
22/03/2023	7,200	0.04 ▲	0.56	7,160	7,320	7,160	479,300	3,450,960,000
21/03/2023	7,160	0.08 ▲	1.12	7,080	7,160	7,030	232,790	1,666,776,400
20/03/2023	7,080	0.05 ▲	0.71	7,030	7,250	7,050	399,850	2,830,938,000
17/03/2023	7,030	-0.02 ▼	-0.28	7,050	7,150	7,010	457,180	3,213,975,400
16/03/2023	7,050	-0.14 ▼	-1.99	7,190	7,140	7,000	425,430	2,999,281,500
15/03/2023	7,190	0.26 ▲	3.62	6,930	7,210	7,050	346,710	2,492,844,900
14/03/2023	6,930	-0.12 ▼	-1.73	7,050	7,100	6,900	372,120	2,578,791,600
13/03/2023	7,050	-0.04 ▼	-0.57	7,090	7,190	7,000	299,130	2,108,866,500
10/03/2023	7,090	-0.15 ▼	-2.12	7,240	7,220	7,080	397,100	2,815,439,000
09/03/2023	7,240	0.04 ▲	0.55	7,200	7,380	7,210	315,430	2,283,713,200
08/03/2023	7,200	0.08 ▲	1.11	7,120	7,220	7,040	306,130	2,204,136,000
07/03/2023	7,120	-0.06 ▼	-0.84	7,180	7,280	7,100	193,570	1,378,218,400
06/03/2023	7,180	0.14 ▲	1.95	7,040	7,480	7,150	425,360	3,054,084,800
03/03/2023	7,040	-0.10 ▼	-1.42	7,140	7,190	7,040	210,530	1,482,131,200
02/03/2023	7,140	-0.03 ▼	-0.42	7,170	7,250	7,080	244,840	1,748,157,600
01/03/2023	7,170	0.18 ▲	2.51	6,990	7,170	6,900	354,850	2,544,274,500
28/02/2023	6,990	-0.01 ▼	-0.14	7,000	7,180	6,970	595,950	4,165,690,500
27/02/2023	7,000	-0.32 ▼	-4.57	7,320	7,190	7,000	566,020	3,962,140,000
24/02/2023	7,320	-0.18 ▼	-2.46	7,500	7,670	7,270	418,970	3,066,860,400
23/02/2023	7,500	-0.20 ▼	-2.67	7,700	7,700	7,220	741,410	5,560,575,000
22/02/2023	7,700	-0.20 ▼	-2.60	7,900	8,000	7,640	931,360	7,171,472,000
21/02/2023	7,900	0.14 ▲	1.77	7,760	8,140	7,800	1,436,720	11,350,088,000
20/02/2023	7,760	0.50 ▲	6.44	7,260	7,760	7,260	766,430	5,947,496,800
17/02/2023	7,260	0.06 ▲	0.83	7,200	7,370	7,200	338,910	2,460,486,600
16/02/2023	7,200	0.00 ■■	0.00	7,200	7,270	7,070	210,880	1,518,336,000
15/02/2023	7,200	0.20 ▲	2.78	7,000	7,300	6,900	199,450	1,436,040,000
14/02/2023	7,000	0.00 ■■	0.00	7,000	7,140	6,980	147,340	1,031,380,000
13/02/2023	7,000	-0.28 ▼	-4.00	7,280	7,230	6,850	628,570	4,399,990,000
10/02/2023	7,280	-0.18 ▼	-2.47	7,460	7,480	7,280	302,170	2,199,797,600
09/02/2023	7,460	0.04 ▲	0.54	7,420	7,630	7,400	246,460	1,838,591,600
08/02/2023	7,420	-0.05 ▼	-0.67	7,470	7,560	7,240	372,570	2,764,469,400
07/02/2023	7,470	-0.22 ▼	-2.95	7,690	7,850	7,410	533,460	3,984,946,200
06/02/2023	7,690	0.34 ▲	4.42	7,350	7,740	7,350	660,530	5,079,475,700
03/02/2023	7,350	0.05 ▲	0.68	7,300	7,440	7,220	364,220	2,677,017,000
02/02/2023	7,300	-0.30 ▼	-4.11	7,600	7,700	7,250	436,640	3,187,472,000
01/02/2023	7,600	-0.18 ▼	-2.37	7,780	8,030	7,580	1,023,810	7,780,956,000
31/01/2023	7,780	-0.05 ▼	-0.64	7,830	7,900	7,550	570,610	4,439,345,800
30/01/2023	7,830	0.26 ▲	3.32	7,570	7,920	7,550	808,990	6,334,391,700
27/01/2023	7,570	0.05 ▲	0.66	7,520	7,690	7,510	377,510	2,857,750,700
19/01/2023	7,520	-0.02 ▼	-0.27	7,540	7,590	7,400	438,880	3,300,377,600
18/01/2023	7,540	0.17 ▲	2.25	7,370	7,590	7,300	435,190	3,281,332,600
17/01/2023	7,370	0.37 ▲	5.02	7,000	7,400	7,040	552,290	4,070,377,300
16/01/2023	7,000	-0.06 ▼	-0.86	7,060	7,150	7,000	205,880	1,441,160,000
13/01/2023	7,060	0.02 ▲	0.28	7,040	7,190	7,000	307,110	2,168,196,600
12/01/2023	7,040	-0.09 ▼	-1.28	7,130	7,160	7,020	197,970	1,393,708,800
11/01/2023	7,130	0.07 ▲	0.98	7,060	7,250	7,060	341,780	2,436,891,400
10/01/2023	7,060	0.11 ▲	1.56	6,950	7,190	6,810	272,830	1,926,179,800
09/01/2023	6,950	-0.01 ▼	-0.14	6,960	7,090	6,950	174,720	1,214,304,000
06/01/2023	6,960	-0.15 ▼	-2.16	7,110	7,200	6,960	314,830	2,191,216,800
05/01/2023	7,110	0.01 ▲	0.14	7,100	7,180	7,020	209,540	1,489,829,400
04/01/2023	7,100	-0.11 ▼	-1.55	7,210	7,290	7,090	376,480	2,673,008,000
03/01/2023	7,210	0.42 ▲	5.83	6,790	7,210	6,790	422,810	3,048,460,100
30/12/2022	6,790	-0.07 ▼	-1.03	6,860	6,910	6,600	201,620	1,368,999,800
29/12/2022	6,860	-0.04 ▼	-0.58	6,900	7,090	6,800	204,590	1,403,487,400
28/12/2022	6,900	0.00 ■■	0.00	6,900	7,000	6,800	189,070	1,304,583,000
27/12/2022	6,900	0.42 ▲	6.09	6,480	6,900	6,450	308,790	2,130,651,000
26/12/2022	6,480	-0.48 ▼	-7.41	6,960	6,950	6,480	396,840	2,571,523,200
23/12/2022	6,960	-0.04 ▼	-0.57	7,000	7,050	6,860	194,190	1,351,562,400
22/12/2022	7,000	0.09 ▲	1.29	6,910	7,150	6,700	281,620	1,971,340,000
21/12/2022	6,910	-0.09 ▼	-1.30	7,000	7,250	6,590	544,620	3,763,324,200
20/12/2022	7,000	-0.35 ▼	-5.00	7,350	7,450	6,900	859,870	6,019,090,000
19/12/2022	7,350	-0.55 ▼	-7.48	7,900	7,970	7,350	898,680	6,605,298,000
15/12/2022	7,690	-0.11 ▼	-1.43	7,800	8,050	7,670	829,750	6,380,777,500
14/12/2022	7,800	0.51 ▲	6.54	7,290	7,800	7,380	961,510	7,499,778,000
13/12/2022	7,290	0.22 ▲	3.02	7,070	7,290	6,960	473,670	3,453,054,300
12/12/2022	7,070	-0.07 ▼	-0.99	7,140	7,410	7,050	706,710	4,996,439,700
11/12/2022	7,140	-0.03 ▼	-0.42	7,170	7,260	7,060	365,080	2,606,671,200
09/12/2022	7,140	-0.03 ▼	-0.42	7,170	7,260	7,060	365,080	2,606,671,200
08/12/2022	7,170	0.46 ▲	6.42	6,710	7,170	6,900	938,870	6,731,697,900
07/12/2022	6,710	-0.50 ▼	-7.45	7,210	7,210	6,710	940,960	6,313,841,600
06/12/2022	7,210	-0.54 ▼	-7.49	7,750	7,650	7,210	1,509,370	10,882,557,700
05/12/2022	7,750	-0.25 ▼	-3.23	8,000	8,290	7,750	950,200	7,364,050,000
04/12/2022	8,000	0.17 ▲	2.13	7,830	8,010	7,400	1,012,930	8,103,440,000
02/12/2022	8,000	0.17 ▲	2.13	7,830	8,010	7,400	1,012,930	8,103,440,000
01/12/2022	7,830	-0.07 ▼	-0.89	7,900	8,390	7,800	1,081,050	8,464,621,500
30/11/2022	9,100	0.04 ▲	0.44	9,060	9,340	8,950	983,270	8,947,757,000
29/11/2022	9,060	-0.16 ▼	-1.77	9,220	9,400	8,800	1,260,810	11,422,938,600
28/11/2022	9,220	0.60 ▲	6.51	8,620	9,220	8,820	811,080	7,478,157,600
27/11/2022	8,620	0.52 ▲	6.03	8,100	8,620	8,210	703,660	6,065,549,200
25/11/2022	8,620	0.52 ▲	6.03	8,100	8,620	8,210	703,660	6,065,549,200
24/11/2022	8,100	0.16 ▲	1.98	7,940	8,160	7,750	561,890	4,551,309,000
23/11/2022	7,940	-0.02 ▼	-0.25	7,960	8,360	7,780	981,430	7,792,554,200
22/11/2022	7,960	0.52 ▲	6.53	7,440	7,960	7,800	1,518,210	12,084,951,600
21/11/2022	7,440	0.48 ▲	6.45	6,960	7,440	7,150	538,940	4,009,713,600
20/11/2022	6,960	0.45 ▲	6.47	6,510	6,960	6,100	1,262,190	8,784,842,400
18/11/2022	6,960	0.45 ▲	6.47	6,510	6,960	6,100	1,262,190	8,784,842,400
17/11/2022	6,510	0.42 ▲	6.45	6,090	6,510	6,300	680,670	4,431,161,700
16/11/2022	6,090	0.39 ▲	6.40	5,700	6,090	5,310	1,101,400	6,707,526,000
15/11/2022	5,700	-0.42 ▼	-7.37	6,120	5,900	5,700	507,950	2,895,315,000
14/11/2022	6,120	-0.45 ▼	-7.35	6,570	6,340	6,120	849,000	5,195,880,000
13/11/2022	6,570	-0.49 ▼	-7.46	7,060	7,390	6,570	714,840	4,696,498,800
11/11/2022	6,570	-0.49 ▼	-7.46	7,060	7,390	6,570	714,840	4,696,498,800
10/11/2022	7,060	-0.53 ▼	-7.51	7,590	7,590	7,060	805,030	5,683,511,800
09/11/2022	7,590	0.34 ▲	4.48	7,250	7,740	7,450	555,050	4,212,829,500
08/11/2022	7,250	0.45 ▲	6.21	6,800	7,250	6,810	636,290	4,613,102,500
07/11/2022	6,800	-0.51 ▼	-7.50	7,310	7,370	6,800	670,840	4,561,712,000
06/11/2022	7,310	-0.54 ▼	-7.39	7,850	7,850	7,310	643,360	4,702,961,600
04/11/2022	7,310	-0.54 ▼	-7.39	7,850	7,850	7,310	643,360	4,702,961,600
03/11/2022	7,850	-0.20 ▼	-2.55	8,050	8,050	7,800	219,980	1,726,843,000
02/11/2022	8,050	-0.08 ▼	-0.99	8,130	8,280	8,030	200,380	1,613,059,000
01/11/2022	8,130	0.13 ▲	1.60	8,000	8,300	8,000	250,430	2,035,995,900
31/10/2022	8,000	-0.23 ▼	-2.88	8,230	8,300	7,760	486,210	3,889,680,000
28/10/2022	8,230	0.16 ▲	1.94	8,070	8,530	8,160	319,200	2,627,016,000
27/10/2022	8,070	0.52 ▲	6.44	7,550	8,070	7,500	362,800	2,927,796,000
26/10/2022	7,550	-0.87 ▼	-11.52	8,420	8,350	7,550	471,770	3,561,863,500
25/10/2022	8,050	-0.37 ▼	-4.60	8,420	8,690	7,870	603,480	4,858,014,000
24/10/2022	8,420	-0.63 ▼	-7.48	9,050	9,390	8,420	747,240	6,291,760,800
21/10/2022	9,050	-0.66 ▼	-7.29	9,710	9,800	9,050	451,590	4,086,889,500
20/10/2022	9,710	-0.15 ▼	-1.54	9,860	9,860	9,590	211,410	2,052,791,100
19/10/2022	9,860	-0.05 ▼	-0.51	9,910	10,100	9,840	121,830	1,201,243,800
18/10/2022	9,910	0.27 ▲	2.72	9,640	10,250	9,780	405,330	4,016,820,300
17/10/2022	9,640	-0.08 ▼	-0.83	9,720	9,790	9,410	205,090	1,977,067,600
16/10/2022	9,720	0.00 ■■	0.00	9,720	10,000	9,640	325,790	3,166,678,800
14/10/2022	9,720	0.00 ■■	0.00	9,720	10,000	9,640	325,790	3,166,678,800
13/10/2022	9,720	-0.04 ▼	-0.41	9,760	9,890	9,590	172,730	1,678,935,600
12/10/2022	9,760	0.46 ▲	4.71	9,300	9,930	9,200	333,070	3,250,763,200
11/10/2022	9,300	-0.70 ▼	-7.53	10,000	10,000	9,300	432,370	4,021,041,000
07/10/2022	9,560	-0.69 ▼	-7.22	10,250	10,150	9,550	713,090	6,817,140,400
06/10/2022	10,250	-0.75 ▼	-7.32	11,000	11,150	10,250	604,380	6,194,895,000
05/10/2022	11,000	0.30 ▲	2.73	10,700	11,200	10,900	423,340	4,656,740,000
04/10/2022	10,700	-0.10 ▼	-0.93	10,800	11,200	10,600	508,950	5,445,765,000
03/10/2022	10,800	-0.50 ▼	-4.63	11,300	11,700	10,650	745,590	8,052,372,000
02/10/2022	11,300	0.45 ▲	3.98	10,850	11,300	10,300	766,530	8,661,789,000
30/09/2022	11,300	0.45 ▲	3.98	10,850	11,300	10,300	766,530	8,661,789,000
29/09/2022	10,850	-0.80 ▼	-7.37	11,650	11,950	10,850	644,800	6,996,080,000
28/09/2022	11,650	-0.45 ▼	-3.86	12,100	12,400	11,400	996,710	11,611,671,500
27/09/2022	12,100	0.65 ▲	5.37	11,450	12,250	11,600	1,145,650	13,862,365,000
26/09/2022	11,450	0.45 ▲	3.93	11,000	11,550	10,850	1,016,770	11,642,016,500
23/09/2022	11,000	-0.15 ▼	-1.36	11,150	11,350	10,850	362,890	3,991,790,000
22/09/2022	11,150	0.40 ▲	3.59	10,750	11,200	10,600	408,400	4,553,660,000
21/09/2022	10,750	0.30 ▲	2.79	10,450	10,800	10,300	429,930	4,621,747,500
20/09/2022	10,450	0.45 ▲	4.31	10,000	10,450	10,000	347,440	3,630,748,000
19/09/2022	10,000	-0.60 ▼	-6.00	10,600	10,700	10,000	419,740	4,197,400,000
16/09/2022	10,600	-0.35 ▼	-3.30	10,950	10,950	10,550	238,610	2,529,266,000
15/09/2022	10,950	0.00 ■■	0.00	10,950	11,100	10,900	186,860	2,046,117,000
14/09/2022	10,950	-0.15 ▼	-1.37	11,100	11,050	10,700	379,060	4,150,707,000
13/09/2022	11,100	0.00 ■■	0.00	11,100	11,300	10,950	275,640	3,059,604,000
12/09/2022	11,100	-0.10 ▼	-0.90	11,200	11,400	11,000	328,290	3,644,019,000
09/09/2022	11,100	-0.10 ▼	-0.90	11,200	11,400	10,900	358,040	3,974,244,000
08/09/2022	11,200	-0.30 ▼	-2.68	11,500	11,650	11,100	346,000	3,875,200,000
07/09/2022	11,500	-0.45 ▼	-3.91	11,950	12,000	11,150	532,610	6,125,015,000
06/09/2022	11,950	-0.05 ▼	-0.42	12,000	12,100	11,950	293,900	3,512,105,000
05/09/2022	12,000	-0.10 ▼	-0.83	12,100	12,200	11,950	211,230	2,534,760,000
04/09/2022	12,100	0.20 ▲	1.65	11,900	12,200	11,850	306,480	3,708,408,000
02/09/2022	12,100	0.20 ▲	1.65	11,900	12,200	11,850	306,480	3,708,408,000
01/09/2022	12,100	0.20 ▲	1.65	11,900	12,200	11,850	306,480	3,708,408,000
31/08/2022	12,100	0.20 ▲	1.65	11,900	12,200	11,850	306,480	3,708,408,000
30/08/2022	11,900	-0.20 ▼	-1.68	12,100	12,250	11,900	310,320	3,692,808,000
29/08/2022	12,100	-0.40 ▼	-3.31	12,500	12,250	11,850	485,440	5,873,824,000
28/08/2022	12,500	0.05 ▲	0.40	12,450	12,900	12,400	796,950	9,961,875,000
26/08/2022	12,500	0.05 ▲	0.40	12,450	12,900	12,400	796,950	9,961,875,000
25/08/2022	12,450	0.35 ▲	2.81	12,100	12,500	12,100	502,890	6,260,980,500
24/08/2022	12,100	0.05 ▲	0.41	12,050	12,150	12,000	298,670	3,613,907,000
23/08/2022	12,050	0.40 ▲	3.32	11,650	12,050	11,500	241,520	2,910,316,000
22/08/2022	11,650	-0.30 ▼	-2.58	11,950	12,000	11,650	304,810	3,551,036,500
21/08/2022	11,950	-0.20 ▼	-1.67	12,150	12,300	11,950	346,660	4,142,587,000
19/08/2022	11,950	-0.20 ▼	-1.67	12,150	12,300	11,950	346,660	4,142,587,000
18/08/2022	12,150	-0.20 ▼	-1.65	12,350	12,350	12,150	287,910	3,498,106,500
17/08/2022	12,350	-0.05 ▼	-0.40	12,400	12,750	12,300	467,280	5,770,908,000
16/08/2022	12,400	-0.05 ▼	-0.40	12,450	12,500	12,300	281,100	3,485,640,000
15/08/2022	12,450	0.10 ▲	0.80	12,350	12,600	12,350	361,290	4,498,060,500
12/08/2022	12,350	0.10 ▲	0.81	12,250	12,450	12,100	309,950	3,827,882,500
11/08/2022	12,250	-0.35 ▼	-2.86	12,600	12,800	12,200	469,560	5,752,110,000
10/08/2022	12,600	0.05 ▲	0.40	12,550	12,800	12,500	373,930	4,711,518,000
09/08/2022	12,550	0.25 ▲	1.99	12,300	12,850	12,300	843,060	10,580,403,000
08/08/2022	12,300	-0.15 ▼	-1.22	12,450	12,650	12,300	459,890	5,656,647,000
07/08/2022	12,450	0.00 ■■	0.00	12,450	12,500	12,250	311,360	3,876,432,000
05/08/2022	12,450	0.00 ■■	0.00	12,450	12,500	12,250	311,360	3,876,432,000
04/08/2022	12,450	0.15 ▲	1.20	12,300	12,700	12,250	707,410	8,807,254,500
03/08/2022	12,300	0.00 ■■	0.00	12,300	12,300	12,100	703,850	8,657,355,000
02/08/2022	12,300	0.05 ▲	0.41	12,250	12,500	12,100	529,700	6,515,310,000
01/08/2022	12,250	0.45 ▲	3.67	11,800	12,300	11,750	582,680	7,137,830,000
31/07/2022	11,800	0.00 ■■	0.00	11,800	12,000	11,700	284,780	3,360,404,000
29/07/2022	11,800	0.00 ■■	0.00	11,800	12,000	11,700	284,780	3,360,404,000
28/07/2022	11,800	0.25 ▲	2.12	11,550	12,000	11,700	416,130	4,910,334,000
27/07/2022	11,550	0.20 ▲	1.73	11,350	11,600	11,200	250,380	2,891,889,000
26/07/2022	11,350	0.00 ■■	0.00	11,350	11,550	11,300	147,780	1,677,303,000
25/07/2022	11,350	-0.15 ▼	-1.32	11,500	11,500	11,250	200,750	2,278,512,500
24/07/2022	11,500	-0.10 ▼	-0.87	11,600	11,800	11,500	228,630	2,629,245,000
22/07/2022	11,500	-0.10 ▼	-0.87	11,600	11,800	11,500	228,630	2,629,245,000
21/07/2022	11,900	-0.25 ▼	-2.10	12,150	12,300	11,850	296,130	3,523,947,000
20/07/2022	12,150	0.45 ▲	3.70	11,700	12,500	11,850	662,740	8,052,291,000
19/07/2022	11,700	-0.05 ▼	-0.43	11,750	11,800	11,400	386,190	4,518,423,000
18/07/2022	11,750	0.20 ▲	1.70	11,550	12,100	11,700	459,020	5,393,485,000
17/07/2022	11,850	0.30 ▲	2.53	11,550	12,150	11,650	599,730	7,106,800,500
15/07/2022	11,850	0.30 ▲	2.53	11,550	12,150	11,650	599,730	7,106,800,500
14/07/2022	11,550	0.20 ▲	1.73	11,350	11,750	11,250	397,450	4,590,547,500
13/07/2022	11,350	-0.25 ▼	-2.20	11,600	11,700	11,350	441,070	5,006,144,500
12/07/2022	11,600	0.45 ▲	3.88	11,150	11,650	11,150	505,450	5,863,220,000
11/07/2022	11,150	-0.05 ▼	-0.45	11,200	11,450	11,000	363,490	4,052,913,500
10/07/2022	11,200	0.70 ▲	6.25	10,500	11,200	10,600	742,700	8,318,240,000
08/07/2022	11,200	0.70 ▲	6.25	10,500	11,200	10,600	742,700	8,318,240,000
07/07/2022	10,500	0.15 ▲	1.43	10,350	10,650	10,300	290,850	3,053,925,000
06/07/2022	10,350	-0.25 ▼	-2.42	10,600	10,950	10,300	377,530	3,907,435,500
05/07/2022	10,600	-0.45 ▼	-4.25	11,050	11,100	10,600	295,210	3,129,226,000
04/07/2022	11,050	0.10 ▲	0.90	10,950	11,250	10,900	227,290	2,511,554,500
03/07/2022	10,950	0.25 ▲	2.28	10,700	11,050	10,300	412,100	4,512,495,000
01/07/2022	10,950	0.25 ▲	2.28	10,700	11,050	10,300	412,100	4,512,495,000
30/06/2022	10,700	-0.50 ▼	-4.67	11,200	11,450	10,700	479,940	5,135,358,000
29/06/2022	11,200	-0.30 ▼	-2.68	11,500	11,550	11,000	327,140	3,663,968,000
28/06/2022	11,500	0.25 ▲	2.17	11,250	11,800	11,250	441,690	5,079,435,000
27/06/2022	11,250	0.70 ▲	6.22	10,550	11,250	10,550	472,080	5,310,900,000
24/06/2022	10,550	-0.15 ▼	-1.42	10,700	10,850	10,550	307,030	3,239,166,500
23/06/2022	10,700	0.15 ▲	1.40	10,550	10,800	10,500	303,590	3,248,413,000
22/06/2022	10,550	0.65 ▲	6.16	9,900	10,550	10,100	437,370	4,614,253,500
21/06/2022	9,900	-0.01 ▼	-0.10	9,910	10,100	9,270	482,800	4,779,720,000
20/06/2022	9,910	-0.74 ▼	-7.47	10,650	10,750	9,910	738,840	7,321,904,400
17/06/2022	10,650	-0.75 ▼	-7.04	11,400	11,200	10,650	715,610	7,621,246,500
16/06/2022	11,400	-0.10 ▼	-0.88	11,500	12,000	11,400	305,790	3,486,006,000
15/06/2022	11,500	-0.65 ▼	-5.65	12,150	12,400	11,300	620,750	7,138,625,000
14/06/2022	12,150	-0.25 ▼	-2.06	12,400	12,550	12,000	327,030	3,973,414,500
13/06/2022	12,400	-0.90 ▼	-7.26	13,300	13,050	12,400	479,320	5,943,568,000
12/06/2022	13,300	-0.20 ▼	-1.50	13,500	13,900	13,100	434,410	5,777,653,000
10/06/2022	13,300	-0.20 ▼	-1.50	13,500	13,900	13,100	434,410	5,777,653,000
09/06/2022	13,500	0.30 ▲	2.22	13,200	13,800	12,900	356,130	4,807,755,000
08/06/2022	13,200	0.50 ▲	3.79	12,700	13,300	12,800	258,890	3,417,348,000
07/06/2022	12,700	0.10 ▲	0.79	12,600	12,750	12,300	415,840	5,281,168,000
06/06/2022	12,600	-0.35 ▼	-2.78	12,950	13,150	12,600	330,200	4,160,520,000
05/06/2022	12,950	-0.15 ▼	-1.16	13,100	13,300	12,900	231,670	3,000,126,500
03/06/2022	12,950	-0.15 ▼	-1.16	13,100	13,300	12,900	231,670	3,000,126,500
02/06/2022	13,100	-0.55 ▼	-4.20	13,650	13,800	13,050	434,040	5,685,924,000
01/06/2022	13,650	0.00 ■■	0.00	13,650	13,850	13,400	279,180	3,810,807,000
31/05/2022	13,650	-0.25 ▼	-1.83	13,900	13,950	13,650	376,960	5,145,504,000
30/05/2022	13,900	-0.05 ▼	-0.36	13,950	14,200	13,850	312,920	4,349,588,000
29/05/2022	13,950	0.05 ▲	0.36	13,900	14,050	13,800	406,140	5,665,653,000
27/05/2022	13,950	0.05 ▲	0.36	13,900	14,050	13,800	406,140	5,665,653,000
26/05/2022	13,900	0.35 ▲	2.52	13,550	14,100	13,650	640,680	8,905,452,000
25/05/2022	13,550	0.85 ▲	6.27	12,700	13,550	12,800	659,070	8,930,398,500
24/05/2022	12,700	0.05 ▲	0.39	12,650	12,850	12,250	350,510	4,451,477,000
23/05/2022	12,650	-0.65 ▼	-5.14	13,300	13,500	12,550	388,220	4,910,983,000
22/05/2022	13,300	0.35 ▲	2.63	12,950	13,550	12,900	408,140	5,428,262,000
20/05/2022	13,300	0.35 ▲	2.63	12,950	13,550	12,900	408,140	5,428,262,000
19/05/2022	12,950	-0.10 ▼	-0.77	13,050	13,050	12,600	303,910	3,935,634,500
18/05/2022	13,050	0.30 ▲	2.30	12,750	13,450	12,950	452,250	5,901,862,500
17/05/2022	12,750	0.80 ▲	6.27	11,950	12,750	11,900	520,590	6,637,522,500
16/05/2022	11,950	-0.10 ▼	-0.84	12,050	12,700	11,900	405,630	4,847,278,500
13/05/2022	12,050	-0.90 ▼	-7.47	12,950	13,100	12,050	921,710	11,106,605,500
12/05/2022	12,950	-0.95 ▼	-7.34	13,900	13,950	12,950	401,380	5,197,871,000
11/05/2022	13,900	0.15 ▲	1.08	13,750	14,200	13,650	309,540	4,302,606,000
10/05/2022	13,750	-0.05 ▼	-0.36	13,800	13,750	12,900	455,990	6,269,862,500
09/05/2022	13,800	-1.00 ▼	-7.25	14,800	14,600	13,800	581,630	8,026,494,000
29/04/2022	16,100	0.40 ▲	2.48	15,700	16,200	15,550	420,750	6,774,075,000
28/04/2022	15,700	-0.20 ▼	-1.27	15,900	16,150	15,650	292,830	4,597,431,000
27/04/2022	15,900	0.35 ▲	2.20	15,550	15,950	15,200	274,990	4,372,341,000
26/04/2022	15,550	0.80 ▲	5.14	14,750	15,550	14,400	465,630	7,240,546,500
25/04/2022	14,750	-1.10 ▼	-7.46	15,850	16,200	14,750	583,040	8,599,840,000
23/04/2022	15,850	0.45 ▲	2.84	15,400	16,150	15,200	332,740	5,273,929,000
22/04/2022	15,850	0.45 ▲	2.84	15,400	16,150	15,200	332,740	5,273,929,000
21/04/2022	15,400	-0.20 ▼	-1.30	15,600	16,000	14,850	530,650	8,172,010,000
20/04/2022	15,600	-0.05 ▼	-0.32	15,650	16,350	15,300	634,200	9,893,520,000
19/04/2022	15,650	-1.15 ▼	-7.35	16,800	17,150	15,650	498,320	7,798,708,000
18/04/2022	16,800	-1.25 ▼	-7.44	18,050	18,100	16,800	857,590	14,407,512,000
16/04/2022	18,050	-0.65 ▼	-3.60	18,700	18,950	17,800	397,860	7,181,373,000
15/04/2022	18,050	-0.65 ▼	-3.60	18,700	18,950	17,800	397,860	7,181,373,000
14/04/2022	18,700	-0.20 ▼	-1.07	18,900	19,200	18,700	237,620	4,443,494,000
13/04/2022	18,900	0.10 ▲	0.53	18,800	19,150	18,300	408,250	7,715,925,000
12/04/2022	18,800	-0.20 ▼	-1.06	19,000	19,450	18,800	494,650	9,299,420,000
08/04/2022	19,000	-0.80 ▼	-4.21	19,800	19,950	19,000	618,950	11,760,050,000
07/04/2022	19,800	-0.40 ▼	-2.02	20,200	20,350	19,800	598,770	11,855,646,000
06/04/2022	20,200	-0.15 ▼	-0.74	20,350	20,500	20,000	524,270	10,590,254,000
05/04/2022	20,350	-0.25 ▼	-1.23	20,600	20,700	20,350	461,720	9,396,002,000
04/04/2022	20,600	-0.10 ▼	-0.49	20,700	20,900	20,550	340,850	7,021,510,000
01/04/2022	20,700	0.50 ▲	2.42	20,200	20,800	20,000	407,450	8,434,215,000
31/03/2022	20,200	-0.15 ▼	-0.74	20,350	20,700	20,150	463,280	9,358,256,000
30/03/2022	20,350	-1.05 ▼	-5.16	21,400	21,350	20,300	1,052,150	21,411,252,500
29/03/2022	21,400	0.40 ▲	1.87	21,000	21,500	21,100	445,790	9,539,906,000
28/03/2022	21,000	-0.90 ▼	-4.29	21,900	21,850	20,800	778,240	16,343,040,000
25/03/2022	21,900	0.65 ▲	2.97	21,250	22,200	21,250	1,331,120	29,151,528,000
24/03/2022	21,250	0.25 ▲	1.18	21,000	21,500	20,700	629,970	13,386,862,500
23/03/2022	21,000	-0.10 ▼	-0.48	21,100	21,200	20,900	619,390	13,007,190,000
22/03/2022	21,100	-0.20 ▼	-0.95	21,300	21,500	21,100	647,630	13,664,993,000
21/03/2022	21,300	0.60 ▲	2.82	20,700	21,350	20,800	567,090	12,079,017,000
18/03/2022	20,700	-0.05 ▼	-0.24	20,750	21,150	20,700	401,970	8,320,779,000
17/03/2022	20,750	0.25 ▲	1.20	20,500	21,250	20,600	349,380	7,249,635,000
16/03/2022	20,500	0.10 ▲	0.49	20,400	20,800	20,500	298,000	6,109,000,000
15/03/2022	20,400	0.30 ▲	1.47	20,100	20,550	20,200	425,530	8,680,812,000
14/03/2022	20,100	-0.90 ▼	-4.48	21,000	20,950	20,100	849,090	17,066,709,000
11/03/2022	21,000	-0.55 ▼	-2.62	21,550	21,550	20,900	748,800	15,724,800,000
10/03/2022	21,550	0.10 ▲	0.46	21,450	21,850	21,500	483,640	10,422,442,000
09/03/2022	21,450	-0.35 ▼	-1.63	21,800	22,050	21,300	851,380	18,262,101,000
08/03/2022	21,800	-0.50 ▼	-2.29	22,300	22,900	21,800	1,057,160	23,046,088,000
07/03/2022	22,300	0.20 ▲	0.90	22,100	22,500	21,750	837,720	18,681,156,000
06/03/2022	22,100	0.70 ▲	3.17	21,400	22,250	21,250	1,171,830	25,897,443,000
04/03/2022	22,100	0.70 ▲	3.17	21,400	22,250	21,250	1,171,830	25,897,443,000
03/03/2022	21,400	0.25 ▲	1.17	21,150	21,650	21,100	545,380	11,671,132,000
02/03/2022	21,150	-0.45 ▼	-2.13	21,600	21,850	21,000	876,430	18,536,494,500
01/03/2022	21,600	0.25 ▲	1.16	21,350	22,150	21,250	716,350	15,473,160,000
28/02/2022	21,350	-0.20 ▼	-0.94	21,550	21,650	21,250	482,440	10,300,094,000
27/02/2022	21,550	0.25 ▲	1.16	21,300	22,000	21,450	612,750	13,204,762,500
25/02/2022	21,550	0.25 ▲	1.16	21,300	22,000	21,450	612,750	13,204,762,500
24/02/2022	21,300	-0.70 ▼	-3.29	22,000	22,250	20,500	1,274,020	27,136,626,000
23/02/2022	22,000	0.05 ▲	0.23	21,950	22,400	21,950	551,620	12,135,640,000
22/02/2022	21,950	-0.70 ▼	-3.19	22,650	22,550	21,500	1,090,940	23,946,133,000
21/02/2022	22,650	0.15 ▲	0.66	22,500	23,350	22,600	1,095,030	24,802,429,500
20/02/2022	22,500	0.75 ▲	3.33	21,750	22,500	21,350	912,190	20,524,275,000
18/02/2022	22,500	0.75 ▲	3.33	21,750	22,500	21,350	912,190	20,524,275,000
17/02/2022	21,750	-0.10 ▼	-0.46	21,850	22,100	21,650	524,290	11,403,307,500
16/02/2022	21,850	1.10 ▲	5.03	20,750	22,200	20,850	1,207,750	26,389,337,500
15/02/2022	20,750	0.45 ▲	2.17	20,300	20,900	20,300	355,120	7,368,740,000
14/02/2022	20,300	-0.40 ▼	-1.97	20,700	20,800	20,050	539,100	10,943,730,000
11/02/2022	20,700	-0.30 ▼	-1.45	21,000	21,050	20,600	390,410	8,081,487,000
10/02/2022	21,000	-0.05 ▼	-0.24	21,050	21,650	20,950	412,120	8,654,520,000
09/02/2022	21,050	0.65 ▲	3.09	20,400	21,300	20,250	670,890	14,122,234,500
08/02/2022	20,400	-0.05 ▼	-0.25	20,450	20,800	20,100	462,500	9,435,000,000
07/02/2022	20,450	0.70 ▲	3.42	19,750	20,850	20,050	321,280	6,570,176,000
01/02/2022	19,750	0.25 ▲	1.27	19,500	20,000	18,650	594,210	11,735,647,500
31/01/2022	19,750	0.25 ▲	1.27	19,500	20,000	18,650	594,210	11,735,647,500
28/01/2022	19,750	0.25 ▲	1.27	19,500	20,000	18,650	594,210	11,735,647,500
27/01/2022	19,500	-0.30 ▼	-1.54	19,800	20,400	19,300	502,940	9,807,330,000
26/01/2022	19,800	-1.45 ▼	-7.32	21,250	21,500	19,800	1,156,200	22,892,760,000
25/01/2022	21,250	0.10 ▲	0.47	21,150	21,400	20,100	705,280	14,987,200,000
24/01/2022	21,150	-1.55 ▼	-7.33	22,700	22,400	21,150	773,540	16,360,371,000
21/01/2022	22,700	0.35 ▲	1.54	22,350	23,100	22,050	781,430	17,738,461,000
20/01/2022	22,350	1.45 ▲	6.49	20,900	22,350	21,000	455,580	10,182,213,000
19/01/2022	21,000	0.40 ▲	1.90	20,600	21,450	20,400	793,430	16,662,030,000
18/01/2022	21,300	-0.85 ▼	-3.99	22,150	22,100	20,800	699,550	14,900,415,000
17/01/2022	22,650	-1.15 ▼	-5.08	23,800	24,100	22,500	512,220	11,601,783,000
16/01/2022	23,800	1.00 ▲	4.20	22,800	24,200	22,000	1,054,040	25,086,152,000
14/01/2022	23,800	1.00 ▲	4.20	22,800	24,200	22,000	1,054,040	25,086,152,000
13/01/2022	22,800	-1.60 ▼	-7.02	24,400	24,950	22,700	1,536,180	35,024,904,000
12/01/2022	26,350	-1.95 ▼	-7.40	28,300	28,400	26,350	2,563,590	67,550,596,500
11/01/2022	28,300	0.30 ▲	1.06	28,000	29,100	28,000	1,655,530	46,851,499,000
10/01/2022	28,000	-0.50 ▼	-1.79	28,500	30,450	27,700	2,475,050	69,301,400,000
09/01/2022	28,500	-0.50 ▼	-1.75	29,000	29,400	28,500	1,114,080	31,751,280,000
07/01/2022	28,500	-0.50 ▼	-1.75	29,000	29,400	28,500	1,114,080	31,751,280,000
06/01/2022	29,000	0.00 ■■	0.00	28,300	29,400	27,900	1,647,240	47,769,960,000
05/01/2022	28,300	0.20 ▲	0.71	28,100	29,300	28,150	1,202,070	34,018,581,000
04/01/2022	28,100	0.65 ▲	2.31	27,450	28,950	27,400	1,053,350	29,599,135,000
03/01/2022	22,350	-1.65 ▼	-7.38	24,000	24,250	22,350	2,022,230	45,196,840,500
31/12/2021	27,450	-0.70 ▼	-2.55	28,150	28,500	27,200	1,298,310	35,638,609,500
30/12/2021	28,150	-0.35 ▼	-1.24	28,500	29,200	28,000	1,105,070	31,107,720,500
29/12/2021	28,500	-0.85 ▼	-2.98	29,350	29,450	28,500	940,730	26,810,805,000
23/12/2021	28,200	1.80 ▲	6.38	26,400	28,200	27,150	2,226,950	62,799,990,000
22/12/2021	28,200	1.80 ▲	6.38	26,400	28,200	27,150	2,226,950	62,799,990,000
21/12/2021	26,400	1.70 ▲	6.44	24,700	26,400	24,200	1,864,920	49,233,888,000
20/12/2021	24,700	-0.50 ▼	-2.02	25,200	25,600	24,350	1,536,120	37,942,164,000
17/12/2021	25,200	0.10 ▲	0.40	25,100	25,950	25,000	1,995,540	50,287,608,000
16/12/2021	25,100	1.05 ▲	4.18	24,050	25,450	24,000	1,851,110	46,462,861,000
15/12/2021	24,050	0.05 ▲	0.21	24,000	24,800	23,600	1,428,470	34,354,703,500
14/12/2021	24,000	0.50 ▲	2.08	23,500	24,700	23,350	1,574,510	37,788,240,000
13/12/2021	23,500	1.50 ▲	6.38	22,000	23,500	22,000	1,382,710	32,493,685,000
12/12/2021	22,000	-0.30 ▼	-1.36	22,300	22,550	21,750	1,008,450	22,185,900,000
10/12/2021	22,000	-0.30 ▼	-1.36	22,300	22,550	21,750	1,008,450	22,185,900,000
09/12/2021	22,300	1.45 ▲	6.50	20,850	22,300	20,700	1,283,380	28,619,374,000
08/12/2021	20,850	-0.30 ▼	-1.44	21,150	21,550	20,850	961,460	20,046,441,000
07/12/2021	21,150	0.35 ▲	1.65	20,800	21,550	20,750	949,350	20,078,752,500
06/12/2021	20,800	-1.55 ▼	-7.45	22,350	22,550	20,800	1,737,080	36,131,264,000
04/12/2021	22,350	-1.65 ▼	-7.38	24,000	24,250	22,350	2,022,230	45,196,840,500
03/12/2021	22,350	-1.65 ▼	-7.38	24,000	24,250	22,350	2,022,230	45,196,840,500
02/12/2021	24,000	-0.30 ▼	-1.25	24,300	24,800	24,000	882,160	21,171,840,000
01/12/2021	24,300	-0.05 ▼	-0.21	24,350	25,500	24,000	975,520	23,705,136,000
30/11/2021	24,350	1.05 ▲	4.31	23,300	24,900	23,200	2,199,720	53,563,182,000
29/11/2021	23,300	-0.20 ▼	-0.86	23,500	23,950	22,900	1,209,200	28,174,360,000
28/11/2021	23,500	-0.55 ▼	-2.34	24,050	25,300	23,250	1,213,920	28,527,120,000
26/11/2021	23,500	-0.55 ▼	-2.34	24,050	25,300	23,250	1,213,920	28,527,120,000
25/11/2021	24,050	1.55 ▲	6.44	22,500	24,050	21,700	3,243,620	78,009,061,000
24/11/2021	22,500	-1.00 ▼	-4.44	23,500	24,000	22,500	839,960	18,899,100,000
23/11/2021	23,500	-0.40 ▼	-1.70	23,900	24,450	22,500	1,421,010	33,393,735,000
22/11/2021	23,900	-1.75 ▼	-7.32	25,650	25,650	23,900	1,136,770	27,168,803,000
19/11/2021	25,650	0.20 ▲	0.78	25,450	27,050	23,800	1,831,580	46,980,027,000
18/11/2021	25,450	1.65 ▲	6.48	23,800	25,450	24,000	1,044,610	26,585,324,500
17/11/2021	23,800	0.50 ▲	2.10	23,300	23,850	22,850	1,015,020	24,157,476,000
16/11/2021	23,300	-0.05 ▼	-0.21	23,350	24,400	22,600	1,944,780	45,313,374,000
15/11/2021	23,350	1.50 ▲	6.42	21,850	23,350	22,000	1,329,240	31,037,754,000
14/11/2021	23,350	2.90 ▲	12.42	20,450	21,850	21,850	24,970	583,049,500
12/11/2021	21,850	1.40 ▲	6.41	20,450	21,850	21,850	317,190	6,930,601,500
11/11/2021	20,450	1.30 ▲	6.36	19,150	20,450	19,300	1,189,260	24,320,367,000
10/11/2021	19,150	0.60 ▲	3.13	18,550	19,300	18,350	949,080	18,174,882,000
09/11/2021	18,550	-0.35 ▼	-1.89	18,900	19,150	18,500	582,660	10,808,343,000
08/11/2021	18,900	0.40 ▲	2.12	18,500	19,250	18,550	797,750	15,077,475,000
07/11/2021	18,500	0.50 ▲	2.70	18,000	18,600	18,050	487,560	9,019,860,000
05/11/2021	18,500	0.50 ▲	2.70	18,000	18,600	18,050	487,560	9,019,860,000
04/11/2021	18,000	-1.05 ▼	-5.83	19,050	19,150	18,000	1,356,210	24,411,780,000
03/11/2021	18,000	-1.05 ▼	-5.83	19,050	19,150	18,000	1,356,210	24,411,780,000
02/11/2021	19,050	0.20 ▲	1.05	18,850	19,450	18,700	1,027,500	19,573,875,000
01/11/2021	18,850	1.00 ▲	5.31	17,850	18,900	18,000	1,278,450	24,098,782,500
31/10/2021	17,850	0.45 ▲	2.52	17,400	18,000	17,450	1,059,680	18,915,288,000
29/10/2021	17,850	0.45 ▲	2.52	17,400	18,000	17,450	1,059,680	18,915,288,000
28/10/2021	17,400	0.45 ▲	2.59	16,950	17,600	16,950	1,247,010	21,697,974,000
27/10/2021	16,950	0.10 ▲	0.59	16,850	17,150	16,850	564,850	9,574,207,500
26/10/2021	16,850	-0.15 ▼	-0.89	17,000	17,000	16,800	265,460	4,473,001,000
25/10/2021	17,000	0.05 ▲	0.29	17,000	17,250	17,000	429,420	7,300,140,000
23/10/2021	17,000	0.35 ▲	2.06	16,650	17,350	16,600	1,034,460	17,585,820,000
22/10/2021	17,000	0.35 ▲	2.06	16,650	17,350	16,600	1,034,460	17,585,820,000
21/10/2021	16,650	0.05 ▲	0.30	16,650	16,750	16,600	208,480	3,471,192,000
20/10/2021	16,650	0.10 ▲	0.60	16,550	16,850	16,550	335,070	5,578,915,500
19/10/2021	16,550	-0.20 ▼	-1.21	16,750	16,800	16,550	490,880	8,124,064,000
18/10/2021	16,750	-0.30 ▼	-1.79	17,050	17,100	16,750	455,960	7,637,330,000
16/10/2021	17,050	-0.10 ▼	-0.59	17,150	17,200	16,950	612,030	10,435,111,500
15/10/2021	17,050	-0.10 ▼	-0.59	17,150	17,200	16,950	612,030	10,435,111,500
14/10/2021	17,150	0.05 ▲	0.29	17,100	17,250	17,050	625,520	10,727,668,000
13/10/2021	17,100	-0.10 ▼	-0.58	17,200	17,300	17,100	906,950	15,508,845,000
12/10/2021	17,200	0.20 ▲	1.16	17,000	17,300	17,050	400,370	6,886,364,000
11/10/2021	17,000	-0.05 ▼	-0.29	17,050	17,100	16,900	462,350	7,859,950,000
08/10/2021	17,050	-0.25 ▼	-1.47	17,300	17,400	17,050	459,730	7,838,396,500
07/10/2021	17,300	-0.30 ▼	-1.73	17,600	17,650	17,300	497,230	8,602,079,000
06/10/2021	17,600	0.05 ▲	0.28	17,550	17,650	17,400	966,790	17,015,504,000
05/10/2021	17,550	0.05 ▲	0.28	17,500	17,650	17,300	1,117,580	19,613,529,000
04/10/2021	17,500	-0.40 ▼	-2.29	17,900	17,800	17,400	1,389,110	24,309,425,000
01/10/2021	17,900	0.05 ▲	0.28	17,850	17,900	17,450	1,241,050	22,214,795,000
30/09/2021	17,850	0.05 ▲	0.28	17,800	17,850	17,400	972,990	17,367,871,500
29/09/2021	17,800	-0.25 ▼	-1.40	18,050	17,800	17,350	1,215,690	21,639,282,000
28/09/2021	18,050	0.15 ▲	0.83	17,900	18,250	17,350	1,764,900	31,856,445,000
27/09/2021	17,900	-0.15 ▼	-0.84	18,050	18,150	17,650	806,110	14,429,369,000
26/09/2021	18,050	0.40 ▲	2.22	17,650	18,300	17,550	1,593,990	28,771,519,500
24/09/2021	18,050	0.40 ▲	2.22	17,650	18,300	17,550	1,593,990	28,771,519,500
23/09/2021	17,650	0.40 ▲	2.27	17,250	17,700	17,300	2,236,700	39,477,755,000
22/09/2021	17,250	0.05 ▲	0.29	17,200	17,250	17,050	464,160	8,006,760,000
21/09/2021	17,200	-0.05 ▼	-0.29	17,250	17,400	16,900	704,760	12,121,872,000
20/09/2021	17,250	0.05 ▲	0.29	17,200	17,400	17,050	613,530	10,583,392,500
17/09/2021	17,200	0.10 ▲	0.58	17,100	17,200	17,000	826,870	14,222,164,000
16/09/2021	17,100	-0.70 ▼	-4.09	17,800	17,700	17,100	1,008,910	17,252,361,000
15/09/2021	17,800	0.35 ▲	1.97	17,450	17,800	17,450	723,580	12,879,724,000
14/09/2021	17,450	0.20 ▲	1.15	17,250	17,600	16,750	1,136,520	19,832,274,000
13/09/2021	17,250	0.10 ▲	0.58	17,150	18,350	17,250	1,605,390	27,692,977,500
11/09/2021	17,150	1.05 ▲	6.12	16,100	17,150	17,150	245,280	4,206,552,000
10/09/2021	17,150	1.05 ▲	6.12	16,100	17,150	17,150	245,280	4,206,552,000
09/09/2021	18,500	-0.50 ▼	-2.70	19,000	19,050	18,500	1,385,060	25,623,610,000
08/09/2021	19,000	-0.40 ▼	-2.11	19,400	19,400	18,650	1,172,870	22,284,530,000
07/09/2021	19,400	-0.75 ▼	-3.87	20,150	20,150	19,350	817,100	15,851,740,000
06/09/2021	20,150	0.50 ▲	2.48	19,650	20,350	19,450	1,060,170	21,362,425,500
05/09/2021	18,950	0.15 ▲	0.79	18,800	19,200	18,650	623,700	11,819,115,000
03/09/2021	19,200	0.40 ▲	2.08	18,800	19,200	18,650	862,170	16,553,664,000
01/09/2021	19,650	0.15 ▲	0.76	19,500	19,800	19,300	713,510	14,020,471,500
31/08/2021	19,500	0.50 ▲	2.56	19,000	19,850	18,700	1,586,140	30,929,730,000
30/08/2021	19,000	0.60 ▲	3.16	18,400	19,200	18,700	1,364,430	25,924,170,000
27/08/2021	18,400	0.15 ▲	0.82	18,300	18,450	17,950	381,700	7,023,280,000
26/08/2021	18,300	-0.05 ▼	-0.27	18,350	18,450	18,200	209,920	3,841,536,000
25/08/2021	18,350	0.15 ▲	0.82	18,200	18,500	18,100	309,070	5,671,434,500
24/08/2021	18,200	-0.60 ▼	-3.30	18,800	18,700	18,200	567,040	10,320,128,000
23/08/2021	18,800	-0.20 ▼	-1.06	19,000	18,800	18,300	732,060	13,762,728,000
20/08/2021	19,000	0.05 ▲	0.26	18,950	19,100	18,400	1,207,780	22,947,820,000
19/08/2021	18,950	-0.35 ▼	-1.85	19,300	19,350	18,950	345,200	6,541,540,000
18/08/2021	19,300	0.25 ▲	1.30	19,050	19,500	18,850	1,200,470	23,169,071,000
17/08/2021	19,050	-0.15 ▼	-0.79	19,200	19,250	18,900	523,250	9,967,912,500
16/08/2021	19,200	-0.20 ▼	-1.04	19,400	19,550	19,200	570,010	10,944,192,000
13/08/2021	19,400	-0.10 ▼	-0.52	19,500	19,450	18,850	767,650	14,892,410,000
12/08/2021	19,500	-0.30 ▼	-1.54	19,800	19,650	19,400	462,130	9,011,535,000
11/08/2021	19,800	0.15 ▲	0.76	19,650	20,000	19,700	794,360	15,728,328,000
10/08/2021	19,650	0.75 ▲	3.82	18,900	19,700	18,950	1,192,090	23,424,568,500
09/08/2021	18,900	0.05 ▲	0.26	18,850	19,000	18,800	507,140	9,584,946,000
06/08/2021	18,850	-0.10 ▼	-0.53	18,950	19,100	18,750	624,850	11,778,422,500
05/08/2021	18,950	0.05 ▲	0.26	18,900	19,100	18,700	623,700	11,819,115,000
04/08/2021	18,900	-0.30 ▼	-1.59	19,200	19,100	18,850	317,630	6,003,207,000
03/08/2021	19,200	0.40 ▲	2.08	18,800	19,200	18,650	862,170	16,553,664,000
02/08/2021	18,800	-0.35 ▼	-1.86	19,150	19,100	18,750	350,310	6,585,828,000
30/07/2021	19,150	0.25 ▲	1.31	18,900	19,450	18,700	1,308,980	25,066,967,000
29/07/2021	18,900	-0.25 ▼	-1.32	19,150	19,100	18,850	253,200	4,785,480,000
28/07/2021	19,150	0.35 ▲	1.83	18,800	19,200	18,500	689,130	13,196,839,500
27/07/2021	18,800	0.20 ▲	1.06	18,600	18,900	18,550	380,580	7,154,904,000
26/07/2021	18,600	0.10 ▲	0.54	18,500	18,700	18,100	248,060	4,613,916,000
23/07/2021	18,500	-0.65 ▼	-3.51	19,150	19,100	18,500	298,290	5,518,365,000
21/07/2021	18,900	0.05 ▲	0.26	18,850	19,200	18,650	1,106,440	20,911,716,000
20/07/2021	18,850	0.80 ▲	4.24	18,050	18,900	17,600	807,630	15,223,825,500
19/07/2021	18,050	-1.15 ▼	-6.37	19,200	19,100	18,050	686,460	12,390,603,000
17/07/2021	19,200	0.05 ▲	0.26	19,150	19,700	19,100	410,670	7,884,864,000
16/07/2021	19,200	0.05 ▲	0.26	19,150	19,700	19,100	410,670	7,884,864,000
15/07/2021	19,150	0.05 ▲	0.26	19,100	19,300	18,900	374,090	7,163,823,500
14/07/2021	19,100	-0.55 ▼	-2.88	19,650	19,750	18,800	396,970	7,582,127,000
13/07/2021	19,650	0.90 ▲	4.58	18,750	19,650	18,500	548,350	10,775,077,500
12/07/2021	18,750	-1.25 ▼	-6.67	20,000	20,000	18,600	769,990	14,437,312,500
09/07/2021	20,000	-1.05 ▼	-5.25	21,050	20,750	19,850	403,060	8,061,200,000
08/07/2021	21,050	-0.85 ▼	-4.04	21,900	21,350	20,800	331,490	6,977,864,500
07/07/2021	21,900	1.30 ▲	5.94	20,600	21,900	19,550	1,015,820	22,246,458,000
06/07/2021	20,600	-0.70 ▼	-3.40	21,300	21,400	20,400	1,023,380	21,081,628,000
05/07/2021	21,300	-0.55 ▼	-2.58	21,850	21,850	21,200	597,350	12,723,555,000
02/07/2021	21,850	-0.05 ▼	-0.23	21,900	22,000	21,700	359,940	7,864,689,000
01/07/2021	21,900	0.05 ▲	0.23	21,850	22,000	21,750	345,910	7,575,429,000
30/06/2021	21,850	-0.05 ▼	-0.23	21,900	22,100	21,850	254,150	5,553,177,500
29/06/2021	21,900	-0.15 ▼	-0.68	22,050	22,300	21,900	409,990	8,978,781,000
28/06/2021	22,050	0.05 ▲	0.23	22,050	22,150	21,900	385,370	8,497,408,500
25/06/2021	22,050	-0.10 ▼	-0.45	22,150	22,300	21,900	405,290	8,936,644,500
24/06/2021	22,150	0.05 ▲	0.23	22,100	22,400	21,900	382,810	8,479,241,500
23/06/2021	22,100	-0.60 ▼	-2.71	22,700	22,700	22,100	670,190	14,811,199,000
22/06/2021	22,700	-0.10 ▼	-0.44	22,800	23,300	22,650	542,170	12,307,259,000
21/06/2021	22,800	0.60 ▲	2.63	23,500	23,500	22,800	588,590	13,419,852,000
18/06/2021	23,500	1.30 ▲	5.53	22,200	23,750	22,100	1,689,420	39,701,370,000
17/06/2021	22,200	-0.30 ▼	-1.35	22,500	22,500	22,100	342,460	7,602,612,000
16/06/2021	22,500	0.20 ▲	0.89	22,300	22,850	22,100	665,630	14,976,675,000
15/06/2021	22,100	-0.10 ▼	-0.45	22,200	22,300	22,100	97,420	2,152,982,000
14/06/2021	22,200	0.30 ▲	1.35	21,900	22,300	21,750	761,550	16,906,410,000
11/06/2021	21,900	0.10 ▲	0.46	21,800	22,100	21,750	405,110	8,871,909,000
10/06/2021	21,800	-0.20 ▼	-0.92	22,000	22,100	21,800	386,490	8,425,482,000
09/06/2021	22,000	0.10 ▲	0.45	21,900	22,200	21,750	456,030	10,032,660,000
08/06/2021	21,900	-0.70 ▼	-3.20	22,600	22,850	21,900	495,600	10,853,640,000
07/06/2021	22,600	0.50 ▲	2.21	22,100	23,000	22,100	584,340	13,206,084,000
04/06/2021	22,100	-0.25 ▼	-1.13	22,350	22,350	22,000	495,510	10,950,771,000
03/06/2021	22,350	0.15 ▲	0.67	22,200	22,500	22,150	509,710	11,392,018,500
02/06/2021	22,200	0.35 ▲	1.58	21,850	22,300	21,600	446,940	9,922,068,000
01/06/2021	21,850	-0.45 ▼	-2.06	22,300	22,200	21,800	649,950	14,201,407,500
31/05/2021	22,300	-0.50 ▼	-2.24	22,500	22,500	22,000	481,960	10,747,708,000
28/05/2021	22,500	0.40 ▲	1.78	22,100	22,650	21,900	543,000	12,217,500,000
27/05/2021	22,100	-0.90 ▼	-4.07	23,000	22,800	22,000	572,420	12,650,482,000
26/05/2021	23,000	-0.50 ▼	-2.17	23,500	23,250	22,850	491,340	11,300,820,000
25/05/2021	23,500	-0.05 ▼	-0.21	23,500	23,550	23,050	650,160	15,278,760,000
24/05/2021	23,500	1.00 ▲	4.26	22,500	23,500	22,350	1,100,020	25,850,470,000
23/05/2021	22,500	0.55 ▲	2.44	21,950	22,500	21,550	505,920	11,383,200,000
21/05/2021	22,500	0.55 ▲	2.44	21,950	22,500	21,550	505,920	11,383,200,000
20/05/2021	21,950	0.10 ▲	0.46	21,850	21,950	21,300	673,020	14,772,789,000
19/05/2021	21,850	-0.35 ▼	-1.60	22,200	22,300	21,800	440,350	9,621,647,500
18/05/2021	22,200	-0.70 ▼	-3.15	22,900	22,750	22,200	344,440	7,646,568,000
17/05/2021	22,900	0.40 ▲	1.75	22,500	23,100	22,400	679,850	15,568,565,000
16/05/2021	22,500	0.50 ▲	2.22	22,000	22,500	22,000	477,230	10,737,675,000
14/05/2021	22,500	0.50 ▲	2.22	22,000	22,500	22,000	477,230	10,737,675,000
13/05/2021	22,000	-0.30 ▼	-1.36	22,300	22,750	22,000	525,060	11,551,320,000
12/05/2021	22,300	0.20 ▲	0.90	22,100	22,400	22,050	271,390	6,051,997,000
11/05/2021	22,100	0.25 ▲	1.13	21,850	22,600	22,000	453,450	10,021,245,000
10/05/2021	21,850	-0.05 ▼	-0.23	21,900	22,300	21,500	447,590	9,779,841,500
07/05/2021	21,900	-0.80 ▼	-3.65	22,700	22,650	21,800	566,550	12,407,445,000
06/05/2021	22,700	0.20 ▲	0.88	22,500	23,500	22,700	640,370	14,536,399,000
05/05/2021	22,500	-0.05 ▼	-0.22	22,550	22,950	22,500	348,060	7,831,350,000
04/05/2021	22,550	0.85 ▲	3.77	21,700	22,950	21,100	582,430	13,133,796,500
03/05/2021	25,900	1.65 ▲	6.37	24,250	25,900	23,850	55,280	1,431,752,000
30/04/2021	21,700	-0.30 ▼	-1.38	22,000	22,200	21,700	379,870	8,243,179,000
29/04/2021	21,700	-0.30 ▼	-1.38	22,000	22,200	21,700	379,870	8,243,179,000
28/04/2021	22,000	0.25 ▲	1.14	21,750	22,250	21,700	309,580	6,810,760,000
27/04/2021	21,750	0.25 ▲	1.15	21,500	22,100	21,200	340,000	7,395,000,000
26/04/2021	21,500	-0.80 ▼	-3.72	22,300	22,300	21,500	458,640	9,860,760,000
23/04/2021	22,300	0.80 ▲	3.59	21,500	22,400	21,300	794,970	17,727,831,000
22/04/2021	21,500	-1.25 ▼	-5.81	22,750	22,850	21,500	615,390	13,230,885,000
21/04/2021	22,750	-0.60 ▼	-2.64	23,350	23,550	22,750	482,960	10,987,340,000
20/04/2021	22,750	-0.60 ▼	-2.64	23,350	23,550	22,750	482,960	10,987,340,000
19/04/2021	23,350	0.40 ▲	1.71	22,950	23,700	22,650	694,180	16,209,103,000
16/04/2021	22,950	-1.00 ▼	-4.36	23,950	23,900	22,650	916,050	21,023,347,500
15/04/2021	23,950	-0.55 ▼	-2.30	24,500	25,100	23,950	623,620	14,935,699,000
14/04/2021	24,500	-0.10 ▼	-0.41	24,600	24,900	23,900	682,310	16,716,595,000
13/04/2021	24,600	-1.30 ▼	-5.28	25,900	25,800	24,400	1,037,540	25,523,484,000
12/04/2021	25,900	3.10 ▲	11.97	26,400	26,000	25,550	1,346,250	34,867,875,000
09/04/2021	26,400	0.40 ▲	1.52	26,000	26,400	25,000	1,833,590	48,406,776,000
08/04/2021	26,000	-0.40 ▼	-1.54	26,400	26,050	25,500	687,620	17,878,120,000
07/04/2021	26,400	0.50 ▲	1.89	25,900	26,500	25,150	1,014,740	26,789,136,000
06/04/2021	25,900	1.35 ▲	5.21	24,550	26,000	24,050	1,058,570	27,416,963,000
05/04/2021	24,550	0.35 ▲	1.43	24,200	24,750	23,900	1,424,970	34,983,013,500
02/04/2021	24,200	-0.05 ▼	-0.21	24,250	24,700	23,750	1,005,620	24,336,004,000
01/04/2021	24,250	1.35 ▲	5.57	22,900	24,300	22,900	1,176,810	28,537,642,500
31/03/2021	22,900	0.10 ▲	0.44	22,800	23,550	22,500	779,740	17,856,046,000
30/03/2021	22,800	0.40 ▲	1.75	22,400	23,000	22,200	433,430	9,882,204,000
29/03/2021	22,400	0.80 ▲	3.57	21,600	22,600	21,650	354,890	7,949,536,000
26/03/2021	21,600	-0.20 ▼	-0.93	21,800	21,900	20,800	488,880	10,559,808,000
25/03/2021	21,800	-0.10 ▼	-0.46	21,900	22,200	21,550	442,370	9,643,666,000
24/03/2021	21,900	-0.75 ▼	-3.42	22,650	22,500	21,700	619,360	13,563,984,000
23/03/2021	22,650	-0.55 ▼	-2.43	23,200	23,200	22,500	443,120	10,036,668,000
22/03/2021	23,200	0.20 ▲	0.86	23,000	23,450	23,000	389,580	9,038,256,000
19/03/2021	23,000	-0.80 ▼	-3.48	23,800	23,750	23,000	508,270	11,690,210,000
18/03/2021	23,800	-0.05 ▼	-0.21	23,850	24,000	23,500	420,050	9,997,190,000
17/03/2021	23,850	0.25 ▲	1.05	23,600	24,400	23,650	623,600	14,872,860,000
16/03/2021	23,600	0.90 ▲	3.81	22,700	23,800	22,700	921,540	21,748,344,000
15/03/2021	22,700	0.05 ▲	0.22	22,650	22,950	22,500	401,510	9,114,277,000
12/03/2021	22,650	-0.15 ▼	-0.66	22,800	22,900	22,500	358,700	8,124,555,000
11/03/2021	22,800	0.10 ▲	0.44	22,700	23,050	22,700	382,180	8,713,704,000
10/03/2021	22,700	0.35 ▲	1.54	22,350	22,800	22,350	398,800	9,052,760,000
09/03/2021	22,350	0.30 ▲	1.34	22,050	23,000	21,750	518,690	11,592,721,500
08/03/2021	22,050	0.10 ▲	0.45	21,950	22,400	22,000	395,810	8,727,610,500
05/03/2021	21,950	0.15 ▲	0.68	21,800	22,200	21,550	396,530	8,703,833,500
04/03/2021	21,800	-0.95 ▼	-4.36	22,750	22,950	21,600	466,090	10,160,762,000
03/03/2021	22,750	0.25 ▲	1.10	22,500	22,900	22,300	440,960	10,031,840,000
02/03/2021	22,500	-0.10 ▼	-0.44	22,600	23,100	22,400	371,220	8,352,450,000
01/03/2021	22,600	0.80 ▲	3.54	21,800	22,700	21,900	399,880	9,037,288,000
26/02/2021	21,800	-0.25 ▼	-1.15	22,050	22,050	21,400	570,030	12,426,654,000
25/02/2021	22,050	-0.20 ▼	-0.91	22,250	22,700	21,850	620,910	13,691,065,500
24/02/2021	22,250	-0.75 ▼	-3.37	23,000	23,300	22,100	668,930	14,883,692,500
23/02/2021	23,000	0.20 ▲	0.87	22,800	23,450	22,600	555,780	12,782,940,000
22/02/2021	22,800	-0.50 ▼	-2.19	23,300	23,650	22,600	573,560	13,077,168,000
19/02/2021	23,300	-0.20 ▼	-0.86	23,500	23,800	23,050	396,500	9,238,450,000
18/02/2021	23,500	1.35 ▲	5.74	22,150	23,700	21,850	901,870	21,193,945,000
17/02/2021	22,150	0.85 ▲	3.84	21,300	22,350	21,550	456,420	10,109,703,000
10/02/2021	21,300	0.30 ▲	1.41	21,000	21,700	20,600	465,580	9,916,854,000
09/02/2021	21,300	0.30 ▲	1.41	21,000	21,700	20,600	465,580	9,916,854,000
08/02/2021	21,000	-1.55 ▼	-7.38	22,550	22,550	21,000	866,250	18,191,250,000
05/02/2021	22,550	0.20 ▲	0.89	22,350	23,000	22,150	412,920	9,311,346,000
05/01/2021	19,950	-0.10 ▼	-0.50	20,050	20,050	19,900	120,400	2,401,980,000
04/01/2021	20,050	0.10 ▲	0.50	19,950	20,450	19,900	569,530	11,419,076,500
01/01/2021	19,950	-0.25 ▼	-1.25	20,200	20,300	19,900	5,345,790	106,648,510,500
31/12/2020	19,950	-0.25 ▼	-1.25	20,200	20,300	19,900	5,345,790	106,648,510,500
30/12/2020	20,200	0.05 ▲	0.25	20,150	20,750	20,100	6,472,720	130,748,944,000
29/12/2020	20,150	-0.30 ▼	-1.49	20,400	20,300	20,000	489,239	9,858,165,850
28/12/2020	20,400	0.40 ▲	1.96	20,000	20,800	20,050	987,583	20,146,693,200
27/12/2020	20,000	0.10 ▲	0.50	19,950	20,200	19,550	477,070	9,541,400,000
25/12/2020	20,000	0.10 ▲	0.50	19,950	20,200	19,550	477,070	9,541,400,000
24/12/2020	19,950	-0.40 ▼	-2.01	20,300	20,700	19,200	1,079,690	21,539,815,500
23/12/2020	20,300	0.80 ▲	3.94	19,550	20,700	19,450	1,200,836	24,376,970,800
22/12/2020	19,550	0.30 ▲	1.53	19,300	19,700	19,200	649,187	12,691,605,850
21/12/2020	19,300	0.00 ■■	0.00	19,300	19,500	19,250	587,515	11,339,039,500
20/12/2020	19,300	0.20 ▲	1.04	19,150	19,400	19,150	568,301	10,968,209,300
18/12/2020	19,300	0.20 ▲	1.04	19,150	19,400	19,150	568,301	10,968,209,300
17/12/2020	19,150	0.00 ■■	0.00	19,100	19,400	18,900	851,250	16,301,437,500
16/12/2020	19,100	0.00 ■■	0.00	19,100	19,300	19,100	398,777	7,616,640,700
15/12/2020	19,100	-0.10 ▼	-0.52	19,250	19,350	19,100	468,767	8,953,449,700
14/12/2020	19,250	0.10 ▲	0.52	19,150	19,500	19,250	481,576	9,270,338,000
13/12/2020	19,150	0.00 ■■	0.00	19,100	19,350	18,950	213,377	4,086,169,550
11/12/2020	19,150	0.00 ■■	0.00	19,100	19,350	18,950	213,377	4,086,169,550
10/12/2020	19,100	-0.50 ▼	-2.62	19,650	19,450	19,100	267,655	5,112,210,500
09/12/2020	19,650	0.20 ▲	1.02	19,450	19,650	18,800	2,687,849	52,816,232,850
08/12/2020	19,450	-0.30 ▼	-1.54	19,750	19,600	19,200	1,009,566	19,636,058,700
07/12/2020	19,750	0.10 ▲	0.51	19,700	19,750	19,250	2,327,273	45,963,641,750
04/12/2020	19,650	-0.40 ▼	-2.04	20,050	19,700	19,400	10,731,150	210,867,097,500
03/12/2020	20,050	0.00 ■■	0.00	20,050	20,050	19,400	1,691,212	33,908,800,600
02/12/2020	20,050	-0.50 ▼	-2.49	20,550	20,150	19,800	1,212,540	24,311,427,000
01/12/2020	20,550	1.10 ▲	5.35	19,500	20,550	18,800	2,827,080	58,096,494,000
30/11/2020	20,200	-0.45 ▼	-2.23	20,650	20,650	20,200	5,437,700	109,841,540,000
27/11/2020	20,200	-0.45 ▼	-2.23	20,650	20,650	20,200	5,437,700	109,841,540,000
26/11/2020	20,650	0.50 ▲	2.42	20,150	20,750	20,250	11,578,480	239,095,612,000
25/11/2020	20,150	0.05 ▲	0.25	20,100	20,200	19,500	8,672,770	174,756,315,500
24/11/2020	20,100	-0.75 ▼	-3.73	20,850	20,800	20,000	8,262,730	166,080,873,000
23/11/2020	20,850	0.55 ▲	2.64	20,300	21,300	19,800	16,584,510	345,787,033,500
20/11/2020	20,300	1.30 ▲	6.40	19,000	20,300	19,150	1,165,581	23,661,294,300
19/11/2020	19,000	0.10 ▲	0.53	18,850	19,050	18,550	832,597	15,819,343,000
18/11/2020	18,850	0.10 ▲	0.53	18,750	18,950	18,500	5,918,250	111,559,012,500
17/11/2020	18,750	0.60 ▲	3.20	18,100	18,750	18,100	839,935	15,748,781,250
16/11/2020	18,100	-0.50 ▼	-2.76	18,650	18,700	18,100	321,537	5,819,819,700
13/11/2020	18,650	-0.10 ▼	-0.54	18,700	18,700	18,500	171,411	3,196,815,150
12/11/2020	18,700	0.10 ▲	0.53	18,550	18,750	18,450	336,641	6,295,186,700
11/11/2020	18,550	-0.30 ▼	-1.62	18,800	18,750	18,450	727,485	13,494,846,750
10/11/2020	18,800	0.00 ■■	0.00	18,800	19,000	18,600	528,032	9,927,001,600
09/11/2020	18,800	0.00 ■■	0.00	18,800	18,900	18,750	232,612	4,373,105,600
06/11/2020	18,800	0.00 ■■	0.00	18,800	19,000	18,600	318,832	5,994,041,600
05/11/2020	18,800	0.00 ■■	0.00	18,800	19,100	18,650	392,289	7,375,033,200
04/11/2020	18,800	0.20 ▲	1.06	18,600	18,900	18,450	361,732	6,800,561,600
03/11/2020	18,600	0.60 ▲	3.23	18,000	18,700	18,050	497,603	9,255,415,800
02/11/2020	18,000	-0.50 ▼	-2.78	18,500	18,600	18,000	392,094	7,057,692,000
30/10/2020	18,500	-0.20 ▼	-1.08	18,700	18,900	18,250	583,962	10,803,297,000
29/10/2020	18,700	-0.30 ▼	-1.60	19,000	18,900	18,500	393,495	7,358,356,500
28/10/2020	19,000	-0.60 ▼	-3.16	19,600	19,400	18,550	1,154,074	21,927,406,000
27/10/2020	19,600	-0.40 ▼	-2.04	20,050	20,250	19,300	1,279,310	25,074,476,000
26/10/2020	20,050	-0.40 ▼	-2.00	20,500	20,800	20,050	1,189,594	23,851,359,700
25/10/2020	20,500	0.10 ▲	0.49	20,450	20,650	20,450	296,263	6,073,391,500
23/10/2020	20,500	0.10 ▲	0.49	20,450	20,650	20,450	296,263	6,073,391,500
22/10/2020	20,450	-0.40 ▼	-1.96	20,900	20,750	20,450	702,346	14,362,975,700
21/10/2020	20,900	0.00 ■■	0.00	20,900	20,950	20,400	1,307,328	27,323,155,200
20/10/2020	20,900	0.30 ▲	1.44	20,600	21,150	20,400	3,695,363	77,233,086,700
19/10/2020	20,600	-0.50 ▼	-2.43	21,100	20,850	20,600	749,737	15,444,582,200
18/10/2020	21,100	0.10 ▲	0.47	21,000	21,100	20,500	1,428,342	30,138,016,200
16/10/2020	21,100	0.10 ▲	0.47	21,000	21,100	20,500	1,428,342	30,138,016,200
15/10/2020	21,000	-0.10 ▼	-0.48	21,100	21,400	20,800	15,567,050	326,908,050,000
14/10/2020	21,100	0.20 ▲	0.95	20,950	21,350	20,350	2,284,053	48,193,518,300
13/10/2020	20,950	0.10 ▲	0.48	20,900	21,000	20,700	899,862	18,852,108,900
12/10/2020	20,900	-0.40 ▼	-1.91	21,300	21,550	20,900	412,385	8,618,846,500
11/10/2020	21,300	0.40 ▲	1.88	20,900	21,400	20,600	1,609,727	34,287,185,100
09/10/2020	21,300	0.40 ▲	1.88	20,900	21,400	20,600	1,609,727	34,287,185,100
08/10/2020	20,900	-0.30 ▼	-1.44	21,200	21,300	20,650	1,186,394	24,795,634,600
07/10/2020	21,200	-0.40 ▼	-1.89	21,550	21,500	21,150	1,982,973	42,039,027,600
06/10/2020	21,550	0.40 ▲	1.86	21,100	21,600	21,100	1,297,828	27,968,193,400
05/10/2020	21,100	-0.50 ▼	-2.37	21,600	21,550	21,100	280,301	5,914,351,100
04/10/2020	21,600	0.20 ▲	0.93	21,450	21,600	20,400	2,192,491	47,357,805,600
02/10/2020	21,600	0.20 ▲	0.93	21,450	21,600	20,400	2,192,491	47,357,805,600
01/10/2020	21,450	-0.10 ▼	-0.47	21,550	21,600	20,700	997,540	21,397,233,000
30/09/2020	21,550	0.10 ▲	0.46	21,500	21,800	20,850	1,502,407	32,376,870,850
29/09/2020	21,500	0.60 ▲	2.79	20,950	22,000	21,200	1,304,632	28,049,588,000
28/09/2020	20,950	0.30 ▲	1.43	20,700	21,050	20,500	687,083	14,394,388,850
25/09/2020	20,700	0.10 ▲	0.48	20,650	20,700	20,350	325,503	6,737,912,100
24/09/2020	20,650	-0.30 ▼	-1.45	20,900	20,800	20,550	286,938	5,925,269,700
23/09/2020	20,900	-0.20 ▼	-0.96	21,050	21,050	20,700	285,351	5,963,835,900
22/09/2020	21,050	0.20 ▲	0.95	20,850	21,100	20,450	904,160	19,032,568,000
21/09/2020	20,850	0.10 ▲	0.48	20,750	20,950	20,600	341,482	7,119,899,700
18/09/2020	20,750	0.30 ▲	1.45	20,500	20,750	20,450	406,125	8,427,093,750
17/09/2020	20,500	-0.10 ▼	-0.49	20,550	20,700	20,500	178,049	3,650,004,500
16/09/2020	20,550	-0.10 ▼	-0.49	20,650	20,750	20,550	125,318	2,575,284,900
15/09/2020	20,650	-0.20 ▼	-0.97	20,800	20,950	20,650	122,441	2,528,406,650
14/09/2020	20,800	-0.30 ▼	-1.44	21,050	21,150	20,800	102,931	2,140,964,800
11/09/2020	21,050	0.00 ■■	0.00	21,050	21,300	20,950	410,221	8,635,152,050
10/09/2020	21,050	0.40 ▲	1.90	20,700	21,150	20,700	447,193	9,413,412,650
09/09/2020	20,700	-0.15 ▼	-0.72	20,850	20,700	20,450	2,484,550	51,430,185,000
08/09/2020	20,850	0.00 ■■	0.00	20,900	20,900	20,500	485,225	10,116,941,250
07/09/2020	20,900	-0.50 ▼	-2.39	21,400	21,100	20,700	281,151	5,876,055,900
04/09/2020	21,400	0.40 ▲	1.87	20,950	21,400	20,400	507,327	10,856,797,800
03/09/2020	20,950	0.10 ▲	0.48	20,850	21,200	20,850	433,097	9,073,382,150
02/09/2020	20,850	0.10 ▲	0.48	20,800	20,850	20,450	269,445	5,617,928,250
01/09/2020	20,850	0.10 ▲	0.48	20,800	20,850	20,450	269,445	5,617,928,250
31/08/2020	20,800	-0.60 ▼	-2.88	21,350	21,300	20,700	315,379	6,559,883,200
28/08/2020	21,350	0.00 ■■	0.00	21,400	21,450	21,000	663,054	14,156,202,900
27/08/2020	21,400	0.10 ▲	0.47	21,300	21,600	21,000	966,367	20,680,253,800
26/08/2020	21,300	0.30 ▲	1.41	21,000	21,650	20,600	871,321	18,559,137,300
25/08/2020	21,000	0.60 ▲	2.86	20,400	21,100	20,000	1,462,357	30,709,497,000
24/08/2020	20,400	0.20 ▲	0.98	20,200	20,550	20,250	274,673	5,603,329,200
21/08/2020	20,200	0.20 ▲	0.99	20,000	20,300	19,800	493,864	9,976,052,800
20/08/2020	20,000	-0.30 ▼	-1.50	20,250	20,250	19,800	127,100	2,542,000,000
19/08/2020	20,250	0.30 ▲	1.48	19,950	20,250	19,750	369,439	7,481,139,750
18/08/2020	19,950	-0.10 ▼	-0.50	20,000	20,150	19,900	117,365	2,341,431,750
17/08/2020	20,000	-0.40 ▼	-2.00	20,400	20,300	19,700	187,192	3,743,840,000
14/08/2020	20,400	-0.20 ▼	-0.98	20,550	20,550	20,000	364,434	7,434,453,600
13/08/2020	20,550	0.10 ▲	0.49	20,500	20,700	20,350	257,448	5,290,556,400
12/08/2020	20,500	0.00 ■■	0.00	20,500	20,800	20,100	436,539	8,949,049,500
11/08/2020	20,500	-0.10 ▼	-0.49	20,600	20,700	20,300	133,844	2,743,802,000
10/08/2020	20,600	0.30 ▲	1.46	20,350	20,850	20,300	304,992	6,282,835,200
07/08/2020	20,350	0.30 ▲	1.47	20,100	20,450	20,000	270,162	5,497,796,700
06/08/2020	20,100	0.10 ▲	0.50	20,050	20,150	19,800	129,375	2,600,437,500
05/08/2020	20,050	0.10 ▲	0.50	20,000	20,250	19,550	292,293	5,860,474,650
04/08/2020	20,000	0.10 ▲	0.50	19,850	20,300	19,900	193,540	3,870,800,000
03/08/2020	19,850	0.20 ▲	1.01	19,700	20,050	19,400	172,227	3,418,705,950
31/07/2020	19,700	0.60 ▲	3.05	19,050	20,350	17,750	995,234	19,606,109,800
30/07/2020	19,050	0.10 ▲	0.52	19,000	19,250	18,850	152,262	2,900,591,100
29/07/2020	19,000	-1.00 ▼	-5.26	20,000	19,200	18,600	557,140	10,585,660,000
28/07/2020	20,000	0.80 ▲	4.00	19,250	20,000	18,000	630,552	12,611,040,000
27/07/2020	19,250	-1.40 ▼	-7.27	20,650	19,650	19,250	160,196	3,083,773,000
26/07/2020	20,650	-1.30 ▼	-6.30	21,950	21,550	20,450	837,307	17,290,389,550
24/07/2020	20,650	-1.30 ▼	-6.30	21,950	21,550	20,450	837,307	17,290,389,550
23/07/2020	21,950	-0.30 ▼	-1.37	22,200	22,250	21,800	182,026	3,995,470,700
22/07/2020	22,200	-0.30 ▼	-1.35	22,450	22,700	22,000	548,588	12,178,653,600
21/07/2020	22,450	0.90 ▲	4.01	21,500	22,800	21,700	1,312,333	29,461,875,850
20/07/2020	21,500	-0.60 ▼	-2.79	22,050	21,950	21,500	108,233	2,327,009,500
19/07/2020	22,050	0.00 ■■	0.00	22,050	22,150	21,700	624,418	13,768,416,900
17/07/2020	22,050	0.00 ■■	0.00	22,050	22,150	21,700	624,418	13,768,416,900
16/07/2020	22,050	0.40 ▲	1.81	21,700	22,200	21,450	714,905	15,763,655,250
15/07/2020	21,700	0.30 ▲	1.38	21,350	21,950	20,900	439,968	9,547,305,600
14/07/2020	21,350	-0.40 ▼	-1.87	21,800	21,850	21,200	178,348	3,807,729,800
13/07/2020	21,800	0.60 ▲	2.75	21,200	22,050	21,350	414,331	9,032,415,800
12/07/2020	21,200	0.40 ▲	1.89	20,800	21,300	20,600	372,256	7,891,827,200
10/07/2020	21,200	0.40 ▲	1.89	20,800	21,300	20,600	372,256	7,891,827,200
09/07/2020	20,800	0.10 ▲	0.48	20,750	20,900	20,350	350,390	7,288,112,000
08/07/2020	20,750	-0.10 ▼	-0.48	20,900	20,900	20,650	105,482	2,188,751,500
07/07/2020	20,900	-0.20 ▼	-0.96	21,050	21,250	20,750	200,551	4,191,515,900
06/07/2020	21,050	0.00 ■■	0.00	21,050	21,200	20,850	103,415	2,176,885,750
05/07/2020	21,050	0.50 ▲	2.38	20,550	21,400	20,600	116,264	2,447,357,200
03/07/2020	21,050	0.50 ▲	2.38	20,550	21,400	20,600	116,264	2,447,357,200
02/07/2020	20,550	0.10 ▲	0.49	20,500	20,900	20,500	83,651	1,719,028,050
01/07/2020	20,500	-0.80 ▼	-3.90	21,300	21,300	20,200	181,581	3,722,410,500
30/06/2020	21,300	-1.60 ▼	-7.51	22,900	22,000	21,300	154,604	3,293,065,200
29/06/2020	22,900	1.20 ▲	5.24	21,700	22,900	20,200	506,308	11,594,453,200
28/06/2020	21,700	-0.50 ▼	-2.30	22,200	22,200	20,900	3,146,660	68,282,522,000
26/06/2020	21,700	-0.50 ▼	-2.30	22,200	22,200	20,900	3,146,660	68,282,522,000
25/06/2020	22,200	-0.30 ▼	-1.35	22,450	22,200	21,500	227,664	5,054,140,800
24/06/2020	22,450	-0.10 ▼	-0.45	22,500	22,750	21,950	632,365	14,196,594,250
23/06/2020	22,500	1.10 ▲	4.89	21,450	22,850	20,950	864,986	19,462,185,000
22/06/2020	21,450	0.30 ▲	1.40	21,150	21,550	20,900	88,784	1,904,416,800
19/06/2020	21,150	0.10 ▲	0.47	21,050	21,300	20,800	164,049	3,469,636,350
18/06/2020	21,050	0.10 ▲	0.48	21,000	21,400	20,250	171,349	3,606,896,450
17/06/2020	21,000	-0.60 ▼	-2.86	21,600	21,300	20,700	1,409,400	29,597,400,000
16/06/2020	21,600	0.10 ▲	0.46	21,550	21,950	20,950	173,568	3,749,068,800
15/06/2020	21,550	-1.10 ▼	-5.10	22,600	23,000	21,050	341,905	7,368,052,750
14/06/2020	22,600	1.00 ▲	4.42	21,650	22,600	20,150	440,833	9,962,825,800
12/06/2020	22,600	1.00 ▲	4.42	21,650	22,600	20,150	440,833	9,962,825,800
11/06/2020	21,650	-1.60 ▼	-7.39	23,250	23,550	21,650	207,653	4,495,687,450
10/06/2020	23,250	0.60 ▲	2.58	22,650	23,600	22,150	451,394	10,494,910,500
09/06/2020	22,450	-0.70 ▼	-3.12	23,100	23,100	22,300	187,308	4,205,064,600
08/06/2020	23,100	0.80 ▲	3.46	22,350	23,350	22,500	308,795	7,133,164,500
06/06/2020	22,350	0.30 ▲	1.34	22,100	22,350	21,950	118,899	2,657,392,650
05/06/2020	22,350	0.30 ▲	1.34	22,100	22,350	21,950	118,899	2,657,392,650
04/06/2020	22,100	0.40 ▲	1.81	21,700	22,350	21,600	182,370	4,030,377,000
03/06/2020	21,700	0.00 ■■	0.00	21,700	21,900	21,350	122,513	2,658,532,100
02/06/2020	21,700	0.30 ▲	1.38	21,350	21,900	21,100	177,771	3,857,630,700
01/06/2020	21,350	0.20 ▲	0.94	21,200	21,650	21,200	131,433	2,806,094,550
31/05/2020	21,200	0.20 ▲	0.94	21,000	21,300	20,200	142,033	3,011,099,600
29/05/2020	21,200	0.20 ▲	0.94	21,000	21,300	20,200	142,033	3,011,099,600
28/05/2020	21,000	-1.00 ▼	-4.76	22,000	22,300	21,000	223,232	4,687,872,000
27/05/2020	22,000	-1.50 ▼	-6.82	23,500	23,550	22,000	130,996	2,881,912,000
26/05/2020	23,500	0.20 ▲	0.85	23,300	23,650	22,650	353,223	8,300,740,500
25/05/2020	23,300	0.60 ▲	2.58	22,750	24,100	22,900	298,307	6,950,553,100
24/05/2020	22,750	0.60 ▲	2.64	22,200	22,850	21,600	306,246	6,967,096,500
22/05/2020	22,750	0.60 ▲	2.64	22,200	22,850	21,600	306,246	6,967,096,500
21/05/2020	22,200	-0.10 ▼	-0.45	22,300	22,500	22,050	40,903	908,046,600
20/05/2020	22,300	-0.40 ▼	-1.79	22,750	22,650	22,300	39,648	884,150,400
19/05/2020	22,750	-0.30 ▼	-1.32	23,000	23,400	22,750	234,893	5,343,815,750
18/05/2020	23,000	0.00 ■■	0.00	23,000	23,300	22,500	174,209	4,006,807,000
17/05/2020	23,000	0.10 ▲	0.43	22,950	23,500	22,650	260,115	5,982,645,000
15/05/2020	23,000	0.10 ▲	0.43	22,950	23,500	22,650	260,115	5,982,645,000
14/05/2020	22,950	-0.10 ▼	-0.44	23,000	23,250	22,200	146,340	3,358,503,000
13/05/2020	23,000	-0.40 ▼	-1.74	23,350	23,100	22,000	70,641	1,624,743,000
12/05/2020	23,350	0.10 ▲	0.43	23,300	23,550	22,800	81,653	1,906,597,550
11/05/2020	23,300	1.30 ▲	5.58	22,050	23,300	21,800	176,218	4,105,879,400
10/05/2020	22,050	0.10 ▲	0.45	21,950	22,450	21,700	139,989	3,086,757,450
08/05/2020	22,050	0.10 ▲	0.45	21,950	22,450	21,700	139,989	3,086,757,450
07/05/2020	21,950	-0.20 ▼	-0.91	22,150	22,200	21,800	43,781	960,992,950
06/05/2020	22,150	0.20 ▲	0.90	21,950	22,500	21,700	111,994	2,480,667,100
05/05/2020	21,950	0.90 ▲	4.10	21,000	22,300	20,100	205,515	4,511,054,250
04/05/2020	21,000	-0.20 ▼	-0.95	21,200	21,250	20,350	81,715	1,716,015,000
01/05/2020	21,200	0.60 ▲	2.83	20,600	21,400	20,600	116,509	2,469,990,800
30/04/2020	21,200	0.60 ▲	2.83	20,600	21,400	20,600	116,509	2,469,990,800
29/04/2020	21,200	0.60 ▲	2.83	20,600	21,400	20,600	116,509	2,469,990,800
28/04/2020	20,600	-0.40 ▼	-1.94	21,000	21,350	20,150	79,932	1,646,599,200
27/04/2020	21,000	0.80 ▲	3.81	20,250	21,350	20,450	138,021	2,898,441,000
26/04/2020	20,250	-0.40 ▼	-1.98	20,700	20,700	19,900	48,617	984,494,250
24/04/2020	20,250	-0.40 ▼	-1.98	20,700	20,700	19,900	48,617	984,494,250
23/04/2020	20,700	0.40 ▲	1.93	20,300	20,950	20,050	113,273	2,344,751,100
22/04/2020	20,300	-0.20 ▼	-0.99	20,500	20,300	19,200	51,216	1,039,684,800
21/04/2020	20,500	-1.50 ▼	-7.32	22,000	21,400	20,500	55,921	1,146,380,500
20/04/2020	22,000	0.90 ▲	4.09	21,150	22,600	21,650	78,202	1,720,444,000
19/04/2020	21,150	1.40 ▲	6.62	19,800	21,150	19,750	134,984	2,854,911,600
17/04/2020	21,150	1.40 ▲	6.62	19,800	21,150	19,750	134,984	2,854,911,600
16/04/2020	19,800	0.30 ▲	1.52	19,500	20,200	19,500	36,173	716,225,400
15/04/2020	19,500	0.40 ▲	2.05	19,050	20,350	19,100	54,408	1,060,956,000
14/04/2020	19,050	-0.60 ▼	-3.15	19,700	19,550	18,900	31,055	591,597,750
13/04/2020	19,700	-0.30 ▼	-1.52	20,000	19,850	18,650	38,849	765,325,300
12/04/2020	20,000	-0.70 ▼	-3.50	20,700	20,700	19,500	41,659	833,180,000
10/04/2020	20,000	-0.70 ▼	-3.50	20,700	20,700	19,500	41,659	833,180,000
09/04/2020	20,700	0.10 ▲	0.48	20,550	21,350	20,500	63,203	1,308,302,100
08/04/2020	20,550	1.30 ▲	6.33	19,250	20,550	18,850	452,568	9,300,272,400
07/04/2020	19,250	1.30 ▲	6.75	18,000	19,250	19,250	58,939	1,134,575,750
06/04/2020	18,000	1.20 ▲	6.67	16,850	18,000	16,900	148,461	2,672,298,000
03/04/2020	16,850	0.20 ▲	1.19	16,650	16,850	16,550	15,163	255,496,550
02/04/2020	16,650	0.10 ▲	0.60	16,500	16,750	16,250	33,335	555,027,750
01/04/2020	16,650	0.10 ▲	0.60	16,500	16,750	16,250	33,335	555,027,750
31/03/2020	16,500	-0.30 ▼	-1.82	16,750	17,050	16,250	53,579	884,053,500
30/03/2020	16,750	-0.90 ▼	-5.37	17,600	17,050	16,400	26,093	437,057,750
29/03/2020	17,600	0.50 ▲	2.84	17,150	18,050	17,150	108,758	1,914,140,800
27/03/2020	17,600	0.50 ▲	2.84	17,150	18,050	17,150	108,758	1,914,140,800
26/03/2020	17,150	-1.10 ▼	-6.41	18,250	18,350	17,000	54,062	927,163,300
25/03/2020	18,250	0.10 ▲	0.55	18,200	18,900	16,950	226,581	4,135,103,250
24/03/2020	18,200	-1.40 ▼	-7.69	19,550	18,200	18,200	12,624	229,756,800
23/03/2020	19,550	-1.50 ▼	-7.67	21,000	19,800	19,550	33,981	664,328,550
22/03/2020	21,000	-1.60 ▼	-7.62	22,550	21,400	21,000	196,240	4,121,040,000
20/03/2020	21,000	-1.60 ▼	-7.62	22,550	21,400	21,000	196,240	4,121,040,000
19/03/2020	22,550	-1.70 ▼	-7.54	24,200	22,550	22,550	21,290	480,089,500
18/03/2020	24,200	0.00 ■■	0.00	24,200	24,500	22,550	69,130	1,672,946,000
17/03/2020	24,200	0.80 ▲	3.31	23,400	25,000	21,950	75,084	1,817,032,800
16/03/2020	23,400	1.50 ▲	6.41	21,900	23,400	20,500	6,621,930	154,953,162,000
14/03/2020	21,900	-1.60 ▼	-7.31	23,500	21,900	21,900	714,270	15,642,513,000
13/03/2020	21,900	-1.60 ▼	-7.31	23,500	21,900	21,900	714,270	15,642,513,000
12/03/2020	23,500	-1.75 ▼	-7.45	25,250	23,850	23,500	977,450	22,970,075,000
11/03/2020	25,250	-1.85 ▼	-7.33	27,100	26,300	25,250	1,738,790	43,904,447,500
10/03/2020	27,100	-2.00 ▼	-7.38	29,100	27,200	27,100	127,207	3,447,309,700
09/03/2020	29,100	-2.20 ▼	-7.56	31,250	29,200	29,100	82,293	2,394,726,300
07/03/2020	31,250	-1.70 ▼	-5.44	32,900	31,600	30,650	164,463	5,139,468,750
06/03/2020	31,250	-1.70 ▼	-5.44	32,900	31,600	30,650	164,463	5,139,468,750
05/03/2020	32,900	-0.60 ▼	-1.82	33,500	32,900	31,200	223,925	7,367,132,500
04/03/2020	33,500	-1.00 ▼	-2.99	34,450	34,550	33,400	134,434	4,503,539,000
03/03/2020	34,450	0.60 ▲	1.74	33,900	34,750	33,300	444,652	15,318,261,400
02/03/2020	33,900	2.10 ▲	6.19	31,800	33,900	31,150	505,333	17,130,788,700
28/02/2020	31,800	-2.40 ▼	-7.55	34,150	34,200	31,800	103,507	3,291,522,600
27/02/2020	34,150	-2.40 ▼	-7.03	36,550	35,050	34,150	121,440	4,147,176,000
26/02/2020	36,550	-2.20 ▼	-6.02	38,750	38,700	36,350	174,264	6,369,349,200
25/02/2020	38,750	-2.80 ▼	-7.23	41,550	39,450	38,650	106,048	4,109,360,000
24/02/2020	41,550	-3.10 ▼	-7.46	44,650	43,100	41,550	113,238	4,705,038,900
21/02/2020	44,650	0.10 ▲	0.22	44,500	44,850	43,950	53,818	2,402,973,700
20/02/2020	44,500	0.10 ▲	0.22	44,400	44,550	44,250	49,449	2,200,480,500
19/02/2020	44,400	0.00 ■■	0.00	44,400	44,550	44,250	61,403	2,726,293,200
18/02/2020	44,400	-0.10 ▼	-0.23	44,450	44,650	44,100	28,844	1,280,673,600
17/02/2020	44,450	0.20 ▲	0.45	44,250	44,450	44,100	62,281	2,768,390,450
15/02/2020	44,250	-1.20 ▼	-2.71	45,400	45,550	43,900	118,384	5,238,492,000
14/02/2020	44,250	-1.20 ▼	-2.71	45,400	45,550	43,900	118,384	5,238,492,000
13/02/2020	45,400	0.30 ▲	0.66	45,100	45,400	45,100	62,696	2,846,398,400
12/02/2020	45,100	0.30 ▲	0.67	44,800	45,150	44,800	66,056	2,979,125,600
11/02/2020	44,800	0.80 ▲	1.79	44,050	44,850	44,050	67,381	3,018,668,800
10/02/2020	44,050	1.00 ▲	2.27	43,050	44,050	43,050	66,020	2,908,181,000
09/02/2020	43,050	0.50 ▲	1.16	42,500	43,050	42,500	84,469	3,636,390,450
07/02/2020	43,050	0.50 ▲	1.16	42,500	43,050	42,500	84,469	3,636,390,450
06/02/2020	42,500	0.80 ▲	1.88	41,750	42,500	41,750	70,164	2,981,970,000
05/02/2020	41,750	0.50 ▲	1.20	41,200	41,750	41,200	72,991	3,047,374,250
04/02/2020	41,200	0.30 ▲	0.73	40,900	41,250	40,950	61,388	2,529,185,600
03/02/2020	40,900	-0.10 ▼	-0.24	41,050	41,100	40,400	54,995	2,249,295,500
02/02/2020	41,050	0.40 ▲	0.97	40,650	41,050	40,600	86,514	3,551,399,700
31/01/2020	41,050	0.40 ▲	0.97	40,650	41,050	40,600	86,514	3,551,399,700
30/01/2020	40,650	0.10 ▲	0.25	40,550	40,650	40,500	76,758	3,120,212,700
29/01/2020	40,550	0.50 ▲	1.23	40,000	40,550	40,000	175,912	7,133,231,600
28/01/2020	40,550	0.50 ▲	1.23	40,000	40,550	40,000	175,912	7,133,231,600
27/01/2020	40,550	0.50 ▲	1.23	40,000	40,550	40,000	175,912	7,133,231,600
26/01/2020	40,550	0.50 ▲	1.23	40,000	40,550	40,000	175,912	7,133,231,600
24/01/2020	40,550	0.50 ▲	1.23	40,000	40,550	40,000	175,912	7,133,231,600
23/01/2020	40,550	0.50 ▲	1.23	40,000	40,550	40,000	175,912	7,133,231,600
22/01/2020	40,550	0.50 ▲	1.23	40,000	40,550	40,000	175,912	7,133,231,600
21/01/2020	40,000	0.30 ▲	0.75	39,700	40,000	39,700	751,430	30,057,200,000
20/01/2020	39,700	0.10 ▲	0.25	39,600	39,750	39,600	809,700	32,145,090,000
17/01/2020	39,600	0.65 ▲	1.64	38,950	39,600	38,900	1,110,320	43,968,672,000
16/01/2020	38,950	-0.05 ▼	-0.13	39,000	39,800	38,950	655,480	25,530,946,000
15/01/2020	39,000	2.40 ▲	6.15	36,600	39,150	36,600	534,410	20,841,990,000
14/01/2020	35,500	0.60 ▲	1.69	34,900	35,500	34,900	419,860	14,905,030,000
13/01/2020	34,900	0.30 ▲	0.86	34,650	34,900	34,650	112,172	3,914,802,800
10/01/2020	34,650	0.30 ▲	0.87	34,350	34,650	34,350	103,237	3,577,162,050
09/01/2020	34,350	0.10 ▲	0.29	34,200	34,550	34,200	129,188	4,437,607,800
08/01/2020	34,200	0.10 ▲	0.29	34,100	34,300	34,050	78,396	2,681,143,200
07/01/2020	34,100	0.50 ▲	1.47	33,600	34,350	33,650	118,809	4,051,386,900
06/01/2020	33,600	-0.10 ▼	-0.30	33,700	33,900	33,500	72,977	2,452,027,200
03/01/2020	33,700	0.40 ▲	1.19	33,300	34,000	33,300	129,040	4,348,648,000
02/01/2020	33,300	0.60 ▲	1.80	32,650	33,300	32,550	154,269	5,137,157,700
31/12/2019	32,650	0.50 ▲	1.53	32,100	32,800	32,100	122,333	3,994,172,450
30/12/2019	32,100	0.40 ▲	1.25	31,700	32,250	31,500	143,111	4,593,863,100
28/12/2019	31,700	0.50 ▲	1.58	31,200	31,800	30,950	175,253	5,555,520,100
27/12/2019	31,700	0.50 ▲	1.58	31,200	31,800	30,950	175,253	5,555,520,100
26/12/2019	31,200	0.80 ▲	2.56	30,400	31,400	30,350	166,756	5,202,787,200
25/12/2019	30,400	0.30 ▲	0.99	30,100	30,500	30,000	128,067	3,893,236,800
24/12/2019	30,100	0.10 ▲	0.33	30,050	30,650	29,700	192,093	5,781,999,300
23/12/2019	30,050	2.00 ▲	6.66	28,100	30,050	28,400	247,138	7,426,496,900
21/12/2019	28,100	0.05 ▲	0.18	28,050	28,250	27,950	1,378,990	38,749,619,000
20/12/2019	28,100	0.05 ▲	0.18	28,050	28,250	27,950	1,378,990	38,749,619,000
19/12/2019	28,050	-1.50 ▼	-5.35	29,500	29,700	27,900	112,530	3,156,466,500
18/12/2019	29,500	0.10 ▲	0.34	29,400	29,650	29,200	148,185	4,371,457,500
17/12/2019	29,400	0.20 ▲	0.68	29,200	29,750	28,950	265,661	7,810,433,400
16/12/2019	29,200	-0.40 ▼	-1.37	29,600	29,600	28,700	157,536	4,600,051,200
14/12/2019	29,600	-0.60 ▼	-2.03	30,200	30,350	29,550	131,508	3,892,636,800
13/12/2019	29,600	-0.60 ▼	-2.03	30,200	30,350	29,550	131,508	3,892,636,800
12/12/2019	30,200	1.10 ▲	3.64	29,100	30,400	29,200	215,181	6,498,466,200
11/12/2019	29,100	1.60 ▲	5.50	27,500	29,100	27,600	238,742	6,947,392,200
10/12/2019	27,500	-0.10 ▼	-0.36	27,550	27,750	26,850	165,692	4,556,530,000
09/12/2019	27,550	-0.60 ▼	-2.18	28,150	28,200	27,500	118,633	3,268,339,150
07/12/2019	28,150	0.10 ▲	0.36	28,050	28,350	27,800	115,274	3,244,963,100
06/12/2019	28,150	0.10 ▲	0.36	28,050	28,350	27,800	115,274	3,244,963,100
05/12/2019	28,050	-0.90 ▼	-3.21	29,000	29,150	28,000	154,152	4,323,963,600
04/12/2019	29,000	0.10 ▲	0.34	28,900	29,250	28,950	144,273	4,183,917,000
03/12/2019	28,900	0.90 ▲	3.11	28,000	28,950	27,600	314,548	9,090,437,200
02/12/2019	28,000	-0.60 ▼	-2.14	28,650	28,800	27,900	186,364	5,218,192,000
29/11/2019	28,650	0.30 ▲	1.05	28,350	28,900	28,300	169,719	4,862,449,350
28/11/2019	28,350	0.90 ▲	3.17	27,500	28,400	27,450	241,012	6,832,690,200
27/11/2019	27,500	-0.40 ▼	-1.45	27,900	27,500	26,950	162,053	4,456,457,500
26/11/2019	27,900	0.30 ▲	1.08	27,650	28,500	26,500	266,933	7,447,430,700
25/11/2019	27,650	0.80 ▲	2.89	26,900	27,650	26,950	268,540	7,425,131,000
23/11/2019	26,900	1.30 ▲	4.83	25,600	26,900	25,600	477,829	12,853,600,100
22/11/2019	26,900	1.30 ▲	4.83	25,600	26,900	25,600	477,829	12,853,600,100
21/11/2019	25,600	-0.60 ▼	-2.34	26,250	26,350	25,600	228,360	5,846,016,000
20/11/2019	26,250	0.60 ▲	2.29	25,700	26,350	25,250	255,995	6,719,868,750
19/11/2019	25,700	-0.80 ▼	-3.11	26,450	26,650	25,700	138,149	3,550,429,300
18/11/2019	26,450	0.30 ▲	1.13	26,150	26,700	26,350	129,183	3,416,890,350
15/11/2019	26,150	0.50 ▲	1.91	25,600	26,250	25,650	112,318	2,937,115,700
14/11/2019	25,600	0.60 ▲	2.34	25,000	25,950	24,950	120,913	3,095,372,800
13/11/2019	25,000	0.60 ▲	2.40	24,350	25,100	24,500	54,670	1,366,750,000
12/11/2019	24,350	0.70 ▲	2.87	23,650	24,650	23,550	185,942	4,527,687,700
11/11/2019	23,650	0.10 ▲	0.42	23,500	23,650	23,500	110,194	2,606,088,100
09/11/2019	23,500	-0.30 ▼	-1.28	23,750	23,900	23,450	101,190	2,377,965,000
08/11/2019	23,500	-0.30 ▼	-1.28	23,750	23,900	23,450	101,190	2,377,965,000
07/11/2019	23,750	0.00 ■■	0.00	23,750	24,000	23,600	134,721	3,199,623,750
06/11/2019	23,750	0.30 ▲	1.26	23,500	23,900	23,550	102,378	2,431,477,500
05/11/2019	23,500	0.10 ▲	0.43	23,350	23,500	23,350	68,092	1,600,162,000
04/11/2019	23,300	0.60 ▲	2.58	22,700	23,300	22,750	97,792	2,278,553,600
01/11/2019	23,300	0.60 ▲	2.58	22,700	23,300	22,750	97,792	2,278,553,600
31/10/2019	22,700	-0.30 ▼	-1.32	22,950	23,100	22,700	36,657	832,113,900
30/10/2019	22,950	0.80 ▲	3.49	22,150	23,200	22,300	229,095	5,257,730,250
29/10/2019	22,150	0.10 ▲	0.45	22,050	22,300	21,950	121,416	2,689,364,400
28/10/2019	22,050	0.10 ▲	0.45	22,000	22,150	21,900	49,205	1,084,970,250
25/10/2019	22,000	-0.90 ▼	-4.09	22,900	22,900	21,950	93,777	2,063,094,000
24/10/2019	22,900	-0.10 ▼	-0.44	23,000	23,200	22,900	56,003	1,282,468,700
23/10/2019	23,000	0.20 ▲	0.87	22,800	23,150	22,800	56,808	1,306,584,000
22/10/2019	22,800	-0.90 ▼	-3.95	23,750	23,900	22,800	233,944	5,333,923,200
21/10/2019	23,750	-0.60 ▼	-2.53	24,400	24,550	23,500	64,640	1,535,200,000
18/10/2019	24,400	-0.30 ▼	-1.23	24,650	24,750	24,250	70,988	1,732,107,200
17/10/2019	24,650	0.30 ▲	1.22	24,300	24,750	24,000	177,537	4,376,287,050
16/10/2019	24,300	0.10 ▲	0.41	24,250	24,500	24,200	118,130	2,870,559,000
15/10/2019	24,250	-0.30 ▼	-1.24	24,550	24,750	24,200	77,535	1,880,223,750
14/10/2019	24,550	0.30 ▲	1.22	24,250	24,650	24,250	150,186	3,687,066,300
11/10/2019	24,250	0.10 ▲	0.41	24,150	24,300	23,950	184,887	4,483,509,750
10/10/2019	24,150	0.40 ▲	1.66	23,750	24,300	23,700	379,890	9,174,343,500
09/10/2019	23,750	-0.10 ▼	-0.42	23,850	24,050	23,700	113,683	2,699,971,250
08/10/2019	23,850	0.30 ▲	1.26	23,600	24,000	23,500	124,056	2,958,735,600
07/10/2019	23,600	-0.30 ▼	-1.27	23,900	23,950	23,550	110,038	2,596,896,800
04/10/2019	23,900	-0.20 ▼	-0.84	24,100	23,900	23,450	133,168	3,182,715,200
03/10/2019	24,100	-0.10 ▼	-0.41	24,250	24,250	23,850	107,003	2,578,772,300
02/10/2019	24,250	0.40 ▲	1.65	23,800	24,400	23,700	200,077	4,851,867,250
01/10/2019	23,800	-0.30 ▼	-1.26	24,150	24,250	23,500	217,110	5,167,218,000
30/09/2019	24,150	-0.20 ▼	-0.83	24,300	24,200	23,950	53,830	1,299,994,500
27/09/2019	24,300	-0.10 ▼	-0.41	24,350	24,400	24,100	72,993	1,773,729,900
26/09/2019	24,350	0.50 ▲	2.05	23,900	24,350	23,600	180,406	4,392,886,100
25/09/2019	23,900	-0.30 ▼	-1.26	24,200	24,000	23,800	76,043	1,817,427,700
24/09/2019	24,200	0.10 ▲	0.41	24,100	24,300	23,800	154,226	3,732,269,200
23/09/2019	24,100	0.10 ▲	0.41	24,050	24,500	23,800	150,908	3,636,882,800
20/09/2019	24,050	-0.40 ▼	-1.66	24,500	24,850	23,850	300,274	7,221,589,700
19/09/2019	24,500	0.50 ▲	2.04	24,000	24,800	23,650	211,843	5,190,153,500
18/09/2019	24,000	-0.10 ▼	-0.42	24,100	24,200	23,750	82,406	1,977,744,000
17/09/2019	24,100	0.50 ▲	2.07	23,600	24,250	23,400	222,431	5,360,587,100
16/09/2019	23,600	0.80 ▲	3.39	22,850	23,600	22,800	114,325	2,698,070,000
13/09/2019	22,850	-0.10 ▼	-0.44	23,000	23,400	22,750	92,563	2,115,064,550
12/09/2019	23,000	-1.00 ▼	-4.35	24,000	24,100	23,000	289,653	6,662,019,000
11/09/2019	24,000	0.60 ▲	2.50	23,450	24,000	23,200	324,653	7,791,672,000
10/09/2019	22,650	0.80 ▲	3.53	22,650	23,500	22,350	488,840	11,072,226,000
09/09/2019	22,650	0.60 ▲	2.65	22,050	22,700	22,050	129,495	2,933,061,750
06/09/2019	22,050	-0.30 ▼	-1.36	22,400	22,250	22,000	53,441	1,178,374,050
05/09/2019	22,400	-0.20 ▼	-0.89	22,600	22,800	22,200	156,782	3,511,916,800
04/09/2019	22,600	0.00 ■■	0.00	22,600	22,600	22,350	43,343	979,551,800
03/09/2019	22,600	-0.10 ▼	-0.44	22,750	23,000	22,550	51,746	1,169,459,600
30/08/2019	22,750	0.50 ▲	2.20	22,250	22,950	22,200	408,571	9,294,990,250
29/08/2019	22,250	0.00 ■■	0.00	22,250	22,400	22,050	22,444	499,379,000
28/08/2019	22,250	0.20 ▲	0.90	22,050	22,450	22,100	77,089	1,715,230,250
27/08/2019	22,050	-0.30 ▼	-1.36	22,300	22,500	22,050	93,088	2,052,590,400
26/08/2019	22,300	-0.20 ▼	-0.90	22,500	22,400	21,950	29,163	650,334,900
23/08/2019	22,500	0.00 ■■	0.00	22,500	22,700	22,400	57,789	1,300,252,500
22/08/2019	22,500	-0.30 ▼	-1.33	22,800	22,650	22,250	128,293	2,886,592,500
21/08/2019	22,800	-0.10 ▼	-0.44	22,850	22,800	22,550	27,988	638,126,400
20/08/2019	22,850	0.50 ▲	2.19	22,400	22,850	22,100	73,618	1,682,171,300
19/08/2019	22,400	-0.10 ▼	-0.45	22,500	22,600	22,000	34,207	766,236,800
16/08/2019	22,500	-0.20 ▼	-0.89	22,700	22,550	22,150	70,106	1,577,385,000
15/08/2019	22,700	-0.10 ▼	-0.44	22,800	22,700	22,000	59,919	1,360,161,300
14/08/2019	22,800	0.20 ▲	0.88	22,650	22,900	22,700	77,552	1,768,185,600
13/08/2019	22,650	-0.30 ▼	-1.32	22,900	22,850	22,500	37,288	844,573,200
12/08/2019	22,900	-0.10 ▼	-0.44	23,000	23,050	22,450	304,572	6,974,698,800
09/08/2019	23,000	0.60 ▲	2.61	22,350	23,000	22,200	185,380	4,263,740,000
08/08/2019	22,350	0.30 ▲	1.34	22,050	22,400	21,900	93,815	2,096,765,250
07/08/2019	22,050	0.10 ▲	0.45	21,950	22,100	21,800	108,053	2,382,568,650
06/08/2019	21,950	-0.60 ▼	-2.73	22,500	22,100	21,700	24,860	545,677,000
05/08/2019	22,500	0.10 ▲	0.44	22,450	22,500	21,700	31,509	708,952,500
02/08/2019	22,450	-0.40 ▼	-1.78	22,800	22,750	22,400	19,955	447,989,750
01/08/2019	22,800	-0.10 ▼	-0.44	22,850	23,000	22,150	305,992	6,976,617,600
31/07/2019	22,850	0.90 ▲	3.94	21,950	22,850	21,600	151,909	3,471,120,650
30/07/2019	21,950	-0.10 ▼	-0.46	22,050	22,200	21,700	88,107	1,933,948,650
29/07/2019	22,050	0.30 ▲	1.36	21,800	22,100	21,600	112,082	2,471,408,100
26/07/2019	21,800	-0.10 ▼	-0.46	21,850	22,000	21,550	59,140	1,289,252,000
25/07/2019	21,850	0.70 ▲	3.20	21,150	22,200	21,050	104,911	2,292,305,350
24/07/2019	21,150	0.10 ▲	0.47	21,000	21,200	21,000	22,297	471,581,550
23/07/2019	21,000	-0.30 ▼	-1.43	21,250	21,300	20,950	38,255	803,355,000
22/07/2019	21,250	-0.60 ▼	-2.82	21,850	21,950	21,100	47,160	1,002,150,000
19/07/2019	21,850	0.10 ▲	0.46	21,800	22,250	21,600	131,216	2,867,069,600
18/07/2019	21,800	-0.10 ▼	-0.46	21,850	22,000	21,600	74,317	1,620,110,600
17/07/2019	21,850	0.30 ▲	1.37	21,600	21,900	21,450	109,547	2,393,601,950
16/07/2019	21,600	0.10 ▲	0.46	21,500	21,750	21,350	117,141	2,530,245,600
15/07/2019	21,500	-0.10 ▼	-0.47	21,650	21,700	21,300	67,709	1,455,743,500
12/07/2019	21,650	-0.20 ▼	-0.92	21,800	21,950	21,500	83,564	1,809,160,600
11/07/2019	21,800	0.30 ▲	1.38	21,550	21,950	21,500	46,732	1,018,757,600
10/07/2019	21,550	0.10 ▲	0.46	21,500	21,600	21,400	80,119	1,726,564,450
09/07/2019	21,500	0.00 ■■	0.00	21,500	21,550	21,300	58,795	1,264,092,500
08/07/2019	21,500	0.10 ▲	0.47	21,350	21,600	21,250	58,297	1,253,385,500
05/07/2019	21,350	-0.40 ▼	-1.87	21,750	21,650	20,950	201,194	4,295,491,900
04/07/2019	21,750	-0.10 ▼	-0.46	21,800	21,800	21,500	50,500	1,098,375,000
03/07/2019	21,800	0.00 ■■	0.00	21,800	22,100	21,700	109,776	2,393,116,800
02/07/2019	21,800	0.00 ■■	0.00	21,800	21,900	21,500	90,751	1,978,371,800
01/07/2019	21,800	0.80 ▲	3.67	21,000	22,250	20,950	213,632	4,657,177,600
28/06/2019	21,000	0.00 ■■	0.00	21,000	21,050	20,750	81,187	1,704,927,000
27/06/2019	21,000	-0.10 ▼	-0.48	21,150	21,200	20,900	75,808	1,591,968,000
26/06/2019	21,150	0.30 ▲	1.42	20,900	21,150	20,850	117,993	2,495,551,950
25/06/2019	20,900	-0.10 ▼	-0.48	21,000	21,050	20,700	108,989	2,277,870,100
24/06/2019	21,000	0.90 ▲	4.29	20,100	21,050	20,050	118,098	2,480,058,000
21/06/2019	20,100	0.10 ▲	0.50	20,050	20,250	19,950	208,342	4,187,674,200
20/06/2019	20,050	-0.40 ▼	-2.00	20,450	20,400	19,950	63,629	1,275,761,450
19/06/2019	20,450	-0.90 ▼	-4.40	21,400	21,550	20,450	77,778	1,590,560,100
18/06/2019	21,400	0.00 ■■	0.00	21,350	21,600	21,250	95,331	2,040,083,400
17/06/2019	21,350	0.10 ▲	0.47	21,300	21,400	21,000	110,338	2,355,716,300
16/06/2019	21,300	0.30 ▲	1.41	21,000	21,450	21,050	155,181	3,305,355,300
14/06/2019	21,300	0.30 ▲	1.41	21,000	21,450	21,050	155,181	3,305,355,300
13/06/2019	21,000	-0.80 ▼	-3.81	21,750	21,800	21,000	121,102	2,543,142,000
11/06/2019	21,700	0.40 ▲	1.84	21,300	21,900	21,300	137,816	2,990,607,200
10/06/2019	21,300	0.30 ▲	1.41	21,000	21,350	20,800	116,771	2,487,222,300
09/06/2019	21,000	0.30 ▲	1.43	20,700	21,100	20,600	104,116	2,186,436,000
07/06/2019	21,000	0.30 ▲	1.43	20,700	21,100	20,600	104,116	2,186,436,000
06/06/2019	20,700	-0.40 ▼	-1.93	21,050	21,100	20,600	50,774	1,051,021,800
05/06/2019	21,050	0.10 ▲	0.48	21,000	21,100	20,850	88,664	1,866,377,200
04/06/2019	21,000	0.10 ▲	0.48	20,900	21,100	20,850	109,040	2,289,840,000
03/06/2019	20,900	0.20 ▲	0.96	20,700	20,900	20,650	51,707	1,080,676,300
02/06/2019	20,700	-0.30 ▼	-1.45	20,950	21,000	20,300	54,019	1,118,193,300
31/05/2019	20,700	-0.30 ▼	-1.45	20,950	21,000	20,300	54,019	1,118,193,300
30/05/2019	20,950	-0.10 ▼	-0.48	21,000	21,000	20,850	43,127	903,510,650
29/05/2019	21,000	0.00 ■■	0.00	21,000	21,100	20,150	51,615	1,083,915,000
28/05/2019	21,000	-0.10 ▼	-0.48	21,100	21,200	21,000	59,756	1,254,876,000
27/05/2019	21,100	-0.10 ▼	-0.47	21,200	21,200	21,000	53,177	1,122,034,700
26/05/2019	21,200	-0.10 ▼	-0.47	21,300	21,300	20,900	49,707	1,053,788,400
24/05/2019	21,200	-0.10 ▼	-0.47	21,300	21,300	20,900	49,707	1,053,788,400
23/05/2019	21,300	0.10 ▲	0.47	21,250	21,300	21,050	49,609	1,056,671,700
22/05/2019	21,250	0.00 ■■	0.00	21,250	21,300	21,100	42,364	900,235,000
21/05/2019	21,250	0.00 ■■	0.00	21,250	21,450	21,200	69,619	1,479,403,750
20/05/2019	21,250	0.00 ■■	0.00	21,250	21,250	21,000	64,166	1,363,527,500
19/05/2019	21,250	0.00 ■■	0.00	21,250	21,350	21,100	49,570	1,053,362,500
17/05/2019	21,250	0.00 ■■	0.00	21,250	21,350	21,100	49,570	1,053,362,500
16/05/2019	21,250	0.00 ■■	0.00	21,250	21,500	21,250	62,755	1,333,543,750
15/05/2019	21,250	0.40 ▲	1.88	20,850	21,300	20,800	97,231	2,066,158,750
14/05/2019	20,850	0.10 ▲	0.48	20,750	20,900	20,600	53,994	1,125,774,900
13/05/2019	20,750	-0.10 ▼	-0.48	20,900	21,000	20,500	54,336	1,127,472,000
12/05/2019	20,900	-0.10 ▼	-0.48	20,950	21,150	20,700	61,167	1,278,390,300
10/05/2019	20,900	-0.10 ▼	-0.48	20,950	21,150	20,700	61,167	1,278,390,300
09/05/2019	20,950	0.10 ▲	0.48	20,900	21,100	20,900	83,060	1,740,107,000
08/05/2019	20,900	0.10 ▲	0.48	20,800	20,950	20,600	50,567	1,056,850,300
07/05/2019	20,800	-0.60 ▼	-2.88	21,350	21,450	20,400	47,253	982,862,400
06/05/2019	21,350	-0.10 ▼	-0.47	21,450	21,600	21,250	59,392	1,268,019,200
05/05/2019	21,450	0.10 ▲	0.47	21,400	21,550	21,350	123,710	2,653,579,500
03/05/2019	21,450	0.10 ▲	0.47	21,400	21,550	21,350	123,710	2,653,579,500
02/05/2019	21,400	0.00 ■■	0.00	21,400	21,500	21,000	61,868	1,323,975,200
01/05/2019	21,400	0.20 ▲	0.93	21,200	21,400	21,250	55,228	1,181,879,200
30/04/2019	21,400	0.20 ▲	0.93	21,200	21,400	21,250	55,228	1,181,879,200
29/04/2019	21,400	0.20 ▲	0.93	21,200	21,400	21,250	55,228	1,181,879,200
28/04/2019	21,400	0.20 ▲	0.93	21,200	21,400	21,250	55,228	1,181,879,200
26/04/2019	21,400	0.20 ▲	0.93	21,200	21,400	21,250	55,228	1,181,879,200
25/04/2019	21,200	0.10 ▲	0.47	21,150	21,400	21,100	55,222	1,170,706,400
24/04/2019	21,150	0.00 ■■	0.00	21,150	21,200	21,050	62,406	1,319,886,900
23/04/2019	21,150	0.00 ■■	0.00	21,100	21,350	21,100	57,124	1,208,172,600
22/04/2019	21,100	0.00 ■■	0.00	21,150	21,200	20,750	52,267	1,102,833,700
21/04/2019	21,150	0.00 ■■	0.00	21,100	21,250	21,050	34,173	722,758,950
19/04/2019	21,150	0.00 ■■	0.00	21,100	21,250	21,050	34,173	722,758,950
18/04/2019	21,100	-0.20 ▼	-0.95	21,300	21,350	21,100	20,821	439,323,100
17/04/2019	21,300	-0.30 ▼	-1.41	21,550	21,700	21,150	44,087	939,053,100
16/04/2019	21,550	-0.40 ▼	-1.86	22,000	22,000	21,050	44,000	948,200,000
15/04/2019	22,000	-0.10 ▼	-0.45	22,150	22,200	21,850	69,753	1,534,566,000
12/04/2019	22,000	-0.10 ▼	-0.45	22,150	22,200	21,850	69,753	1,534,566,000
11/04/2019	22,150	0.10 ▲	0.45	22,000	22,150	21,900	72,320	1,601,888,000
10/04/2019	22,000	-0.40 ▼	-1.82	22,350	22,150	21,800	57,106	1,256,332,000
09/04/2019	22,350	0.20 ▲	0.89	22,150	22,400	20,700	66,788	1,492,711,800
08/04/2019	22,150	-1.10 ▼	-4.97	23,250	23,150	21,650	101,677	2,252,145,550
05/04/2019	23,250	-0.90 ▼	-3.87	24,200	23,850	23,000	82,354	1,914,730,500
04/04/2019	24,200	0.00 ■■	0.00	24,200	24,550	23,750	164,427	3,979,133,400
03/04/2019	24,200	0.80 ▲	3.31	23,450	24,300	23,500	243,578	5,894,587,600
02/04/2019	23,450	0.80 ▲	3.41	22,600	23,550	22,450	198,199	4,647,766,550
01/04/2019	22,600	0.00 ■■	0.00	22,600	22,750	22,300	31,044	701,594,400
31/03/2019	20,500	0.20 ▲	0.98	20,300	20,600	20,100	635,060	13,018,730,000
29/03/2019	22,600	0.10 ▲	0.44	22,550	22,700	22,400	53,260	1,203,676,000
28/03/2019	22,550	-0.10 ▼	-0.44	22,600	22,550	22,250	44,496	1,003,384,800
27/03/2019	22,600	0.00 ■■	0.00	22,600	22,650	22,300	16,662	376,561,200
26/03/2019	22,600	0.10 ▲	0.44	22,550	22,650	22,300	23,182	523,913,200
25/03/2019	22,550	-0.30 ▼	-1.33	22,900	22,950	22,000	37,166	838,093,300
22/03/2019	22,900	0.10 ▲	0.44	22,800	23,000	22,750	35,286	808,049,400
21/03/2019	22,800	0.30 ▲	1.32	22,550	22,800	22,450	101,918	2,323,730,400
20/03/2019	22,550	0.10 ▲	0.44	22,500	22,600	22,450	58,687	1,323,391,850
19/03/2019	22,500	0.10 ▲	0.44	22,450	22,500	22,100	54,127	1,217,857,500
18/03/2019	22,450	-0.30 ▼	-1.34	22,750	22,900	21,900	31,234	701,203,300
15/03/2019	22,750	-0.80 ▼	-3.52	23,500	23,600	22,700	72,388	1,646,827,000
14/03/2019	23,500	0.30 ▲	1.28	23,200	23,500	23,150	44,693	1,050,285,500
13/03/2019	23,200	0.10 ▲	0.43	23,150	23,350	23,200	37,225	863,620,000
12/03/2019	23,150	0.10 ▲	0.43	23,050	23,150	23,000	14,549	336,809,350
11/03/2019	23,050	0.20 ▲	0.87	22,900	23,150	22,800	24,285	559,769,250
08/03/2019	22,900	0.00 ■■	0.00	22,850	22,900	22,200	47,978	1,098,696,200
07/03/2019	22,850	-0.20 ▼	-0.88	23,050	23,150	22,600	67,518	1,542,786,300
06/03/2019	23,050	0.20 ▲	0.87	22,850	23,150	22,900	61,219	1,411,097,950
05/03/2019	22,850	0.10 ▲	0.44	22,800	22,850	22,400	96,563	2,206,464,550
04/03/2019	22,800	-1.30 ▼	-5.70	24,100	24,150	22,450	245,421	5,595,598,800
01/03/2019	24,100	-0.30 ▼	-1.24	24,400	24,500	24,000	60,381	1,455,182,100
28/02/2019	24,400	-1.60 ▼	-6.56	26,000	26,050	24,400	121,282	2,959,280,800
27/02/2019	26,000	1.50 ▲	5.77	24,500	26,000	24,600	298,631	7,764,406,000
26/02/2019	24,500	0.00 ■■	0.00	24,500	24,550	23,000	154,064	3,774,568,000
25/02/2019	24,500	-0.30 ▼	-1.22	24,750	25,000	24,250	247,677	6,068,086,500
22/02/2019	24,750	1.30 ▲	5.25	23,500	24,750	22,550	711,850	17,618,287,500
21/02/2019	23,500	0.70 ▲	2.98	22,800	23,500	22,800	153,502	3,607,297,000
20/02/2019	22,800	0.30 ▲	1.32	22,500	22,800	22,400	36,153	824,288,400
19/02/2019	22,500	0.50 ▲	2.22	22,000	22,500	21,850	41,538	934,605,000
18/02/2019	22,000	1.00 ▲	4.55	21,000	22,000	21,000	46,845	1,030,590,000
15/02/2019	21,000	0.80 ▲	3.81	20,200	21,000	19,950	52,932	1,111,572,000
14/02/2019	20,200	-0.10 ▼	-0.50	20,250	20,250	20,000	22,722	458,984,400
13/02/2019	20,250	0.10 ▲	0.49	20,200	20,300	20,050	21,995	445,398,750
12/02/2019	20,200	0.20 ▲	0.99	20,000	20,250	19,850	26,182	528,876,400
11/02/2019	20,000	0.50 ▲	2.50	19,500	20,000	19,500	22,074	441,480,000
01/02/2019	19,500	0.80 ▲	4.10	18,700	19,500	18,600	93,334	1,820,013,000
31/01/2019	18,700	-0.20 ▼	-1.07	18,850	18,900	18,300	43,484	813,150,800
30/01/2019	18,850	0.20 ▲	1.06	18,650	18,900	18,650	70,053	1,320,499,050
29/01/2019	18,650	0.30 ▲	1.61	18,350	18,750	18,300	106,282	1,982,159,300
28/01/2019	18,350	0.30 ▲	1.63	18,100	18,350	18,050	81,236	1,490,680,600
25/01/2019	18,100	0.10 ▲	0.55	18,000	18,200	17,750	98,041	1,774,542,100
24/01/2019	18,000	-0.10 ▼	-0.56	18,050	18,150	17,800	57,076,000	1,027,368,000,000
23/01/2019	18,050	0.10 ▲	0.55	18,000	18,100	17,700	98,397,000	1,776,065,850,000
22/01/2019	18,000	0.20 ▲	1.11	17,800	18,050	17,500	172,794,000	3,110,292,000,000
21/01/2019	17,800	0.30 ▲	1.69	17,500	17,850	17,500	1,083,950	19,294,310,000
18/01/2019	17,500	0.65 ▲	3.71	16,850	17,500	16,550	1,630,230	28,529,025,000
17/01/2019	16,850	-0.10 ▼	-0.59	16,950	17,050	16,750	457,980	7,716,963,000
16/01/2019	16,950	-0.05 ▼	-0.29	16,950	17,000	16,800	311,640	5,282,298,000
15/01/2019	16,950	0.05 ▲	0.29	16,900	17,000	16,700	251,400	4,261,230,000
14/01/2019	16,900	-0.10 ▼	-0.59	17,000	17,150	16,700	436,350	7,374,315,000
11/01/2019	17,000	0.25 ▲	1.47	16,750	17,050	16,600	927,630	15,769,710,000
10/01/2019	16,750	0.05 ▲	0.30	16,700	16,800	16,600	324,630	5,437,552,500
09/01/2019	16,700	-0.10 ▼	-0.60	16,800	16,900	16,600	614,590	10,263,653,000
08/01/2019	16,800	-0.15 ▼	-0.89	16,950	16,850	16,500	501,740	8,429,232,000
07/01/2019	16,950	-0.05 ▼	-0.29	17,000	17,200	16,750	374,060	6,340,317,000
04/01/2019	17,000	-0.20 ▼	-1.18	17,200	17,000	16,550	712,610	12,114,370,000
03/01/2019	17,200	0.05 ▲	0.29	17,150	17,300	15,950	1,659,190	28,538,068,000
02/01/2019	17,150	-0.60 ▼	-3.50	17,750	17,900	17,000	489,900	8,401,785,000
30/12/2018	17,750	-0.25 ▼	-1.41	17,750	17,800	16,600	202,700	3,597,925,000
28/12/2018	17,750	-0.25 ▼	-1.41	17,750	17,800	16,600	202,700	3,597,925,000
27/12/2018	17,750	-0.10 ▼	-0.56	17,750	18,200	17,350	1,110,620	19,713,505,000
26/12/2018	17,750	0.05 ▲	0.28	17,700	18,000	17,300	1,184,890	21,031,797,500
25/12/2018	17,700	-1.30 ▼	-7.34	19,000	18,500	17,700	1,137,240	20,129,148,000
24/12/2018	19,000	-0.70 ▼	-3.68	19,700	19,850	19,000	686,540	13,044,260,000
22/12/2018	19,700	-0.25 ▼	-1.27	19,950	19,850	19,450	639,770	12,603,469,000
21/12/2018	19,700	-0.25 ▼	-1.27	19,950	19,850	19,450	639,770	12,603,469,000
20/12/2018	19,950	0.15 ▲	0.75	19,800	19,950	19,350	1,165,330	23,248,333,500
19/12/2018	19,800	0.05 ▲	0.25	19,800	19,900	19,050	1,387,240	27,467,352,000
18/12/2018	19,800	-0.35 ▼	-1.77	20,150	19,950	19,000	379,260	7,509,348,000
17/12/2018	20,150	-0.15 ▼	-0.74	20,300	20,550	19,900	761,960	15,353,494,000
16/12/2018	20,300	0.30 ▲	1.48	20,000	20,400	19,750	1,590,920	32,295,676,000
14/12/2018	20,300	0.30 ▲	1.48	20,000	20,400	19,750	1,590,920	32,295,676,000
13/12/2018	20,000	-0.10 ▼	-0.50	20,100	20,200	19,800	444,510	8,890,200,000
12/12/2018	20,100	0.10 ▲	0.50	20,000	20,150	19,800	620,310	12,468,231,000
11/12/2018	20,000	-0.30 ▼	-1.50	20,300	20,550	19,800	536,820	10,736,400,000
10/12/2018	20,300	-0.40 ▼	-1.97	20,700	20,750	20,300	1,066,750	21,655,025,000
09/12/2018	20,700	-0.10 ▼	-0.48	20,700	20,800	20,600	752,130	15,569,091,000
07/12/2018	20,700	-0.10 ▼	-0.48	20,700	20,800	20,600	752,130	15,569,091,000
06/12/2018	20,700	-0.15 ▼	-0.72	20,850	20,950	20,500	685,830	14,196,681,000
05/12/2018	20,850	0.25 ▲	1.20	20,600	20,850	20,250	1,574,430	32,826,865,500
04/12/2018	20,600	-0.10 ▼	-0.49	20,700	20,900	20,600	456,970	9,413,582,000
03/12/2018	20,700	0.20 ▲	0.97	20,500	20,850	20,500	591,290	12,239,703,000
30/11/2018	20,500	0.20 ▲	0.98	20,300	20,600	20,100	635,060	13,018,730,000
29/11/2018	20,300	-0.40 ▼	-1.97	20,700	20,900	20,300	343,150	6,965,945,000
28/11/2018	20,700	-0.15 ▼	-0.72	20,850	20,900	20,450	807,020	16,705,314,000
27/11/2018	20,850	0.15 ▲	0.72	20,700	20,900	20,300	888,150	18,517,927,500
26/11/2018	20,700	-0.35 ▼	-1.69	21,050	21,100	20,500	447,640	9,266,148,000
25/11/2018	21,050	-0.60 ▼	-2.85	21,650	21,550	20,700	1,053,720	22,180,806,000
23/11/2018	21,050	-0.60 ▼	-2.85	21,650	21,550	20,700	1,053,720	22,180,806,000
22/11/2018	21,650	-0.10 ▼	-0.46	21,750	21,900	21,500	410,160	8,879,964,000
21/11/2018	21,750	0.55 ▲	2.53	21,200	22,000	20,900	488,190	10,618,132,500
20/11/2018	21,200	0.65 ▲	3.07	20,550	21,350	20,400	806,930	17,106,916,000
19/11/2018	20,550	0.25 ▲	1.22	20,300	20,650	20,350	666,240	13,691,232,000
16/11/2018	20,300	-0.15 ▼	-0.74	20,300	20,350	20,050	419,040	8,506,512,000
15/11/2018	20,300	0.15 ▲	0.74	20,150	20,400	19,850	590,390	11,984,917,000
14/11/2018	20,150	0.05 ▲	0.25	20,100	20,150	19,500	859,550	17,319,932,500
13/11/2018	20,100	-0.35 ▼	-1.74	20,450	20,100	19,400	1,124,670	22,605,867,000
12/11/2018	20,450	-0.35 ▼	-1.71	20,800	20,700	20,100	895,670	18,316,451,500
09/11/2018	20,800	-0.35 ▼	-1.68	21,150	21,200	20,650	760,310	15,814,448,000
08/11/2018	21,150	1.15 ▲	5.44	20,000	21,150	20,100	1,293,220	27,351,603,000
07/11/2018	20,000	0.05 ▲	0.25	19,950	20,000	19,600	705,450	14,109,000,000
06/11/2018	19,950	-0.05 ▼	-0.25	19,950	20,000	19,550	553,470	11,041,726,500
05/11/2018	19,950	-0.10 ▼	-0.50	20,050	20,000	19,650	788,530	15,731,173,500
02/11/2018	20,050	0.05 ▲	0.25	20,000	20,200	19,000	845,700	16,956,285,000
01/11/2018	20,000	-0.30 ▼	-1.50	20,300	20,350	19,750	732,890	14,657,800,000
31/10/2018	20,300	0.15 ▲	0.74	20,150	20,300	19,800	1,671,890	33,939,367,000
30/10/2018	20,150	-0.05 ▼	-0.25	20,200	20,450	19,900	1,324,110	26,680,816,500
29/10/2018	20,200	-0.45 ▼	-2.23	20,650	20,650	20,000	548,250	11,074,650,000
28/10/2018	20,650	-0.05 ▼	-0.24	20,700	20,850	20,100	1,707,820	35,266,483,000
26/10/2018	20,650	-0.05 ▼	-0.24	20,700	20,850	20,100	1,707,820	35,266,483,000
25/10/2018	20,700	0.50 ▲	2.42	20,200	20,800	18,800	1,714,370	35,487,459,000
24/10/2018	20,200	-0.45 ▼	-2.23	20,650	20,650	19,800	833,120	16,829,024,000
23/10/2018	20,650	-0.75 ▼	-3.63	21,400	21,350	19,950	965,270	19,932,825,500
22/10/2018	21,400	-0.20 ▼	-0.93	21,600	21,800	21,000	313,830	6,715,962,000
21/10/2018	21,600	-0.25 ▼	-1.16	21,850	21,900	20,350	1,831,030	39,550,248,000
19/10/2018	21,600	-0.25 ▼	-1.16	21,850	21,900	20,350	1,831,030	39,550,248,000
18/10/2018	21,850	0.05 ▲	0.23	21,800	22,000	21,300	562,520	12,291,062,000
17/10/2018	21,800	0.05 ▲	0.23	21,750	22,100	20,300	568,480	12,392,864,000
16/10/2018	21,750	-0.10 ▼	-0.46	21,850	21,900	21,300	379,760	8,259,780,000
15/10/2018	21,850	-1.15 ▼	-5.26	23,000	22,650	21,500	1,214,900	26,545,565,000
14/10/2018	23,000	0.65 ▲	2.83	22,350	23,000	20,800	2,769,180	63,691,140,000
12/10/2018	23,000	0.65 ▲	2.83	22,350	23,000	20,800	2,769,180	63,691,140,000
11/10/2018	22,350	-1.65 ▼	-7.38	24,000	22,800	22,350	639,120	14,284,332,000
10/10/2018	24,000	-0.50 ▼	-2.08	24,500	24,100	23,400	2,296,650	55,119,600,000
09/10/2018	24,500	0.25 ▲	1.02	24,250	24,500	23,400	3,211,790	78,688,855,000
08/10/2018	24,250	0.95 ▲	3.92	23,300	24,400	23,000	5,011,050	121,517,962,500
07/10/2018	23,300	-0.25 ▼	-1.07	23,550	23,400	23,000	735,440	17,135,752,000
05/10/2018	23,300	-0.25 ▼	-1.07	23,550	23,400	23,000	735,440	17,135,752,000
04/10/2018	23,550	0.05 ▲	0.21	23,500	23,600	23,000	884,620	20,832,801,000
03/10/2018	23,500	0.50 ▲	2.13	23,000	23,800	22,700	817,430	19,209,605,000
02/10/2018	23,000	-0.50 ▼	-2.17	23,500	23,700	22,900	676,040	15,548,920,000
01/10/2018	23,500	-0.55 ▼	-2.34	24,050	24,050	23,500	921,070	21,645,145,000
30/09/2018	24,050	-0.10 ▼	-0.42	24,150	24,200	23,600	408,990	9,836,209,500
28/09/2018	24,050	-0.10 ▼	-0.42	24,150	24,200	23,600	408,990	9,836,209,500
27/09/2018	24,150	-0.25 ▼	-1.04	24,400	24,350	23,950	524,550	12,667,882,500
26/09/2018	24,400	-0.25 ▼	-1.02	24,400	24,400	23,900	554,360	13,526,384,000
25/09/2018	24,400	0.55 ▲	2.25	23,850	24,400	23,650	309,960	7,563,024,000
24/09/2018	23,850	1.15 ▲	4.82	22,700	23,900	22,850	491,190	11,714,881,500
21/09/2018	22,700	-1.70 ▼	-7.49	24,400	24,400	22,700	1,651,480	37,488,596,000
20/09/2018	24,400	-0.05 ▼	-0.20	24,450	24,650	24,200	372,670	9,093,148,000
19/09/2018	24,450	0.25 ▲	1.02	24,200	24,600	23,000	266,280	6,510,546,000
18/09/2018	24,200	-0.35 ▼	-1.45	24,550	24,300	23,800	730,970	17,689,474,000
17/09/2018	24,550	-0.35 ▼	-1.43	24,900	24,900	23,900	625,750	15,362,162,500
14/09/2018	24,900	-0.30 ▼	-1.20	25,200	25,200	24,200	530,070	13,198,743,000
13/09/2018	25,200	-0.40 ▼	-1.59	25,600	25,700	24,600	636,370	16,036,524,000
12/09/2018	25,600	-0.90 ▼	-3.52	26,500	26,500	24,750	535,910	13,719,296,000
11/09/2018	26,500	1.70 ▲	6.42	24,800	26,500	23,300	834,170	22,105,505,000
10/09/2018	24,800	-0.80 ▼	-3.23	25,600	25,250	23,850	617,030	15,302,344,000
07/09/2018	25,600	-1.05 ▼	-4.10	26,650	26,850	24,800	531,740	13,612,544,000
06/09/2018	26,650	-1.75 ▼	-6.57	28,400	27,800	26,650	562,070	14,979,165,500
05/09/2018	28,400	1.05 ▲	3.70	27,350	28,800	27,100	623,650	17,711,660,000
04/09/2018	27,350	0.25 ▲	0.91	27,100	27,400	26,700	658,280	18,003,958,000
03/09/2018	27,100	-1.20 ▼	-4.43	28,300	28,650	27,000	1,499,990	40,649,729,000
31/08/2018	27,100	-1.20 ▼	-4.43	28,300	28,650	27,000	1,499,990	40,649,729,000
30/08/2018	28,300	-0.85 ▼	-3.00	29,150	29,450	28,200	1,319,830	37,351,189,000
29/08/2018	29,150	0.55 ▲	1.89	28,600	29,150	28,650	1,076,220	31,371,813,000
28/08/2018	28,600	0.20 ▲	0.70	28,400	28,700	27,000	1,461,140	41,788,604,000
27/08/2018	28,400	-0.45 ▼	-1.58	28,850	28,950	28,050	1,269,240	36,046,416,000
24/08/2018	28,850	-0.60 ▼	-2.08	29,450	29,550	28,850	1,565,140	45,154,289,000
23/08/2018	29,450	0.25 ▲	0.85	29,200	29,600	29,050	2,516,140	74,100,323,000
22/08/2018	29,200	0.60 ▲	2.05	28,600	30,000	28,550	2,117,740	61,838,008,000
21/08/2018	28,600	0.20 ▲	0.70	28,400	29,000	28,300	1,429,950	40,896,570,000
20/08/2018	28,400	-0.10 ▼	-0.35	28,500	28,650	28,050	1,376,370	39,088,908,000
17/08/2018	28,500	1.05 ▲	3.68	27,450	28,500	27,550	1,647,750	46,960,875,000
16/08/2018	27,450	-0.75 ▼	-2.73	28,200	28,050	26,850	2,237,770	61,426,786,500
15/08/2018	28,200	-0.90 ▼	-3.19	29,100	29,400	28,200	1,644,740	46,381,668,000
14/08/2018	29,100	0.20 ▲	0.69	28,900	29,150	28,700	1,133,630	32,988,633,000
13/08/2018	28,900	0.10 ▲	0.35	28,800	28,950	28,600	1,080,800	31,235,120,000
11/08/2018	28,800	0.35 ▲	1.22	28,450	28,900	28,400	1,096,960	31,592,448,000
10/08/2018	28,800	0.35 ▲	1.22	28,450	28,900	28,400	1,096,960	31,592,448,000
09/08/2018	28,450	0.10 ▲	0.35	28,350	28,700	28,100	1,080,300	30,734,535,000
08/08/2018	28,350	0.30 ▲	1.06	28,050	28,450	28,100	729,500	20,681,325,000
07/08/2018	28,050	0.15 ▲	0.53	27,900	28,050	27,400	928,300	26,038,815,000
06/08/2018	27,900	-0.10 ▼	-0.36	28,000	28,300	27,400	619,780	17,291,862,000
03/08/2018	28,000	0.80 ▲	2.86	27,200	28,000	26,800	1,135,800	31,802,400,000
02/08/2018	27,200	0.30 ▲	1.10	26,900	27,500	26,650	896,480	24,384,256,000
01/08/2018	26,900	0.30 ▲	1.12	26,600	27,000	25,950	1,515,700	40,772,330,000
31/07/2018	26,600	1.35 ▲	5.08	25,250	26,700	24,800	1,365,420	36,320,172,000
30/07/2018	25,250	0.15 ▲	0.59	25,100	26,750	23,350	2,516,140	63,532,535,000
28/07/2018	25,100	-0.40 ▼	-1.59	25,500	25,600	24,400	1,098,880	27,581,888,000
27/07/2018	25,100	-0.40 ▼	-1.59	25,500	25,600	24,400	1,098,880	27,581,888,000
26/07/2018	25,500	1.35 ▲	5.29	24,150	25,700	24,450	1,367,020	34,859,010,000
25/07/2018	24,150	0.65 ▲	2.69	23,500	24,150	23,000	1,758,560	42,469,224,000
24/07/2018	23,500	1.15 ▲	4.89	22,350	23,600	22,300	2,264,160	53,207,760,000
23/07/2018	22,350	-0.15 ▼	-0.67	22,500	22,900	22,100	991,980	22,170,753,000
22/07/2018	22,500	0.60 ▲	2.67	21,900	22,500	21,650	1,344,790	30,257,775,000
20/07/2018	22,500	0.60 ▲	2.67	21,900	22,500	21,650	1,344,790	30,257,775,000
19/07/2018	21,900	0.30 ▲	1.37	21,600	22,150	21,150	1,210,770	26,515,863,000
18/07/2018	21,600	0.55 ▲	2.55	21,050	21,600	20,700	839,110	18,124,776,000
17/07/2018	21,050	0.55 ▲	2.61	20,500	21,050	19,900	1,200,310	25,266,525,500
16/07/2018	20,500	-0.05 ▼	-0.24	20,500	20,500	20,250	440,420	9,028,610,000
15/07/2018	20,500	0.05 ▲	0.24	20,450	20,550	20,150	566,400	11,611,200,000
13/07/2018	20,500	0.05 ▲	0.24	20,450	20,550	20,150	566,400	11,611,200,000
12/07/2018	20,450	-0.05 ▼	-0.24	20,500	20,600	20,000	556,270	11,375,721,500
11/07/2018	20,500	-0.35 ▼	-1.71	20,850	20,900	20,000	509,820	10,451,310,000
10/07/2018	20,850	0.25 ▲	1.20	20,600	20,900	20,550	889,010	18,535,858,500
09/07/2018	20,600	0.15 ▲	0.73	20,450	20,850	20,450	653,530	13,462,718,000
08/07/2018	20,450	0.15 ▲	0.73	20,450	21,300	20,050	1,739,660	35,576,047,000
06/07/2018	20,450	0.15 ▲	0.73	20,450	21,300	20,050	1,739,660	35,576,047,000
05/07/2018	20,450	0.15 ▲	0.73	20,300	20,600	20,200	908,240	18,573,508,000
04/07/2018	21,150	0.55 ▲	2.60	20,600	21,250	20,450	1,423,760	30,112,524,000
03/07/2018	20,600	-0.90 ▼	-4.37	21,500	21,550	20,000	367,060	7,561,436,000
02/07/2018	21,500	-0.25 ▼	-1.16	21,750	21,650	20,300	521,180	11,205,370,000
01/07/2018	21,750	0.35 ▲	1.61	21,400	0	0	902,640	19,632,420,000
29/06/2018	21,750	0.35 ▲	1.61	21,400	21,850	21,300	902,640	19,632,420,000
28/06/2018	21,400	-0.30 ▼	-1.40	21,700	21,750	20,500	467,260	9,999,364,000
27/06/2018	21,700	0.15 ▲	0.69	21,550	21,850	21,200	552,710	11,993,807,000
26/06/2018	21,550	-1.25 ▼	-5.80	22,800	22,450	21,300	480,350	10,351,542,500
25/06/2018	22,800	-0.15 ▼	-0.66	22,950	22,950	22,500	540,580	12,325,224,000
22/06/2018	22,950	1.50 ▲	6.54	21,450	22,950	21,150	1,341,650	30,790,867,500
21/06/2018	21,450	-1.15 ▼	-5.36	22,600	22,400	21,050	727,730	15,609,808,500
20/06/2018	22,600	0.35 ▲	1.55	22,250	22,700	21,000	1,067,220	24,119,172,000
19/06/2018	22,250	-0.55 ▼	-2.47	22,800	22,450	21,250	699,500	15,563,875,000
18/06/2018	22,800	0.75 ▲	3.29	22,050	23,150	22,350	1,557,260	35,505,528,000
17/06/2018	22,050	-1.45 ▼	-6.58	23,500	24,000	22,050	1,606,530	35,423,986,500
15/06/2018	22,050	-1.45 ▼	-6.58	23,500	24,000	22,050	1,606,530	35,423,986,500
14/06/2018	23,500	0.85 ▲	3.62	22,650	24,200	22,750	575,870	13,532,945,000
13/06/2018	22,650	-1.50 ▼	-6.62	24,150	24,650	22,650	680,950	15,423,517,500
12/06/2018	24,150	-1.75 ▼	-7.25	25,900	25,700	24,100	647,350	15,633,502,500
11/06/2018	25,900	-1.75 ▼	-6.76	27,650	26,700	25,800	655,310	16,972,529,000
10/06/2018	27,650	-0.20 ▼	-0.72	27,650	27,750	27,450	844,220	23,342,683,000
08/06/2018	27,650	-0.20 ▼	-0.72	27,650	27,750	27,450	844,220	23,342,683,000
07/06/2018	27,650	0.05 ▲	0.18	27,600	27,650	27,000	686,410	18,979,236,500
06/06/2018	27,600	-0.75 ▼	-2.72	28,350	28,100	27,050	552,610	15,252,036,000
05/06/2018	28,350	-0.35 ▼	-1.23	28,700	29,000	28,100	345,690	9,800,311,500
04/06/2018	28,700	0.50 ▲	1.74	28,200	28,800	28,100	1,152,380	33,073,306,000
03/06/2018	28,200	0.30 ▲	1.06	27,900	29,000	27,650	1,808,570	51,001,674,000
01/06/2018	28,200	0.30 ▲	1.06	27,900	29,000	27,650	1,808,570	51,001,674,000
31/05/2018	27,900	0.35 ▲	1.25	27,550	27,900	26,800	1,003,570	27,999,603,000
30/05/2018	27,550	0.05 ▲	0.18	27,500	27,800	27,200	634,260	17,473,863,000
29/05/2018	27,500	0.35 ▲	1.27	27,150	27,550	26,400	1,130,360	31,084,900,000
28/05/2018	27,150	-0.30 ▼	-1.10	27,450	27,450	26,750	477,310	12,958,966,500
27/05/2018	27,450	-0.05 ▼	-0.18	27,500	27,650	27,250	548,560	15,057,972,000
25/05/2018	27,450	-0.05 ▼	-0.18	27,500	27,650	27,250	548,560	15,057,972,000
24/05/2018	27,500	0.05 ▲	0.18	27,450	27,650	25,650	1,088,380	29,930,450,000
23/05/2018	27,450	0.30 ▲	1.09	27,150	27,550	26,800	857,490	23,538,100,500
22/05/2018	27,150	-0.85 ▼	-3.13	28,000	27,700	26,900	709,930	19,274,599,500
21/05/2018	28,000	-1.30 ▼	-4.64	29,300	29,200	27,750	610,560	17,095,680,000
20/05/2018	29,300	-0.25 ▼	-0.85	29,550	29,700	29,000	680,940	19,951,542,000
18/05/2018	29,300	-0.25 ▼	-0.85	29,550	29,700	29,000	680,940	19,951,542,000
17/05/2018	29,550	-0.95 ▼	-3.21	30,500	30,700	29,000	1,538,790	45,471,244,500
16/05/2018	30,500	0.75 ▲	2.46	29,750	30,950	29,800	2,558,000	78,019,000,000
15/05/2018	29,750	0.05 ▲	0.17	29,700	30,200	29,400	1,416,130	42,129,867,500
14/05/2018	29,700	0.70 ▲	2.36	29,000	29,850	29,050	1,427,710	42,402,987,000
13/05/2018	29,000	0.40 ▲	1.38	28,600	29,200	28,350	1,163,810	33,750,490,000
11/05/2018	29,000	0.40 ▲	1.38	28,600	29,200	28,350	1,163,810	33,750,490,000
10/05/2018	28,600	0.25 ▲	0.87	28,350	29,200	28,000	997,750	28,535,650,000
09/05/2018	28,350	-0.95 ▼	-3.35	29,300	28,850	28,300	1,324,850	37,559,497,500
08/05/2018	29,300	-0.55 ▼	-1.88	29,850	29,950	29,300	1,604,240	47,004,232,000
07/05/2018	29,850	-0.35 ▼	-1.17	30,200	30,250	29,050	1,750,390	52,249,141,500
05/05/2018	30,200	1.35 ▲	4.47	28,850	30,200	28,800	2,116,730	63,925,246,000
04/05/2018	30,200	1.35 ▲	4.47	28,850	30,200	28,800	2,116,730	63,925,246,000
03/05/2018	28,850	0.20 ▲	0.69	28,650	29,600	28,050	1,531,520	44,184,352,000
02/05/2018	28,650	1.85 ▲	6.46	26,800	28,650	26,600	1,558,410	44,648,446,500
29/04/2018	26,800	1.75 ▲	6.53	25,050	26,800	24,950	1,387,810	37,193,308,000
27/04/2018	26,800	1.75 ▲	6.53	25,050	26,800	24,950	1,387,810	37,193,308,000
26/04/2018	25,050	-0.05 ▼	-0.20	25,100	25,450	24,800	1,403,730	35,163,436,500
25/04/2018	25,100	0.40 ▲	1.59	24,700	25,800	23,500	2,167,350	54,400,485,000
24/04/2018	25,100	0.40 ▲	1.59	24,700	25,800	23,500	2,167,350	54,400,485,000
23/04/2018	24,700	-0.30 ▼	-1.21	25,000	25,100	24,250	1,680,270	41,502,669,000
20/04/2018	25,000	0.20 ▲	0.80	24,800	25,100	24,650	707,150	17,678,750,000
19/04/2018	24,800	-0.05 ▼	-0.20	24,850	25,150	24,500	892,620	22,136,976,000
18/04/2018	24,850	-0.15 ▼	-0.60	25,000	25,800	24,300	1,013,770	25,192,184,500
13/04/2018	23,700	0.70 ▲	2.95	23,000	23,700	23,000	994,600	23,572,020,000
12/04/2018	23,000	0.20 ▲	0.87	22,800	23,200	22,500	833,110	19,161,530,000
11/04/2018	22,800	0.25 ▲	1.10	22,550	22,800	22,300	1,712,080	39,035,424,000
10/04/2018	22,550	0.05 ▲	0.22	22,500	22,700	22,400	1,032,750	23,288,512,500
09/04/2018	22,500	0.60 ▲	2.67	21,900	22,500	21,900	1,021,630	22,986,675,000
06/04/2018	21,900	0.15 ▲	0.68	21,750	22,200	21,600	1,454,590	31,855,521,000
05/04/2018	21,750	0.65 ▲	2.99	21,100	21,950	20,950	762,940	16,593,945,000
04/04/2018	21,100	0.10 ▲	0.47	21,100	21,500	20,950	1,110,600	23,433,660,000
03/04/2018	21,100	0.10 ▲	0.47	21,000	21,450	20,950	1,157,840	24,430,424,000
02/04/2018	21,000	0.30 ▲	1.43	20,700	21,300	20,600	1,157,930	24,316,530,000
30/03/2018	20,700	0.45 ▲	2.17	20,250	21,000	20,300	809,190	16,750,233,000
29/03/2018	20,250	-0.75 ▼	-3.70	21,000	21,150	20,250	1,016,150	20,577,037,500
28/03/2018	21,000	0.20 ▲	0.95	20,800	21,200	20,700	1,062,110	22,304,310,000
27/03/2018	20,800	-0.30 ▼	-1.44	21,100	21,100	20,800	1,060,870	22,066,096,000
26/03/2018	21,100	0.85 ▲	4.03	20,250	21,100	20,150	1,116,340	23,554,774,000
23/03/2018	20,250	-0.30 ▼	-1.48	20,550	20,350	19,300	866,190	17,540,347,500
22/03/2018	20,550	-0.60 ▼	-2.92	21,150	21,250	20,550	809,770	16,640,773,500
21/03/2018	21,150	0.95 ▲	4.49	20,200	21,600	20,200	992,450	20,990,317,500
20/03/2018	20,200	-0.20 ▼	-0.99	20,400	20,450	19,900	982,460	19,845,692,000
19/03/2018	20,400	-1.40 ▼	-6.86	21,800	21,750	20,400	927,310	18,917,124,000
16/03/2018	21,800	0.05 ▲	0.23	21,750	21,900	21,700	4,089,050	89,141,290,000
15/03/2018	21,750	-0.15 ▼	-0.69	21,750	21,750	21,450	853,410	18,561,667,500
14/03/2018	21,750	0.05 ▲	0.23	21,750	22,100	21,500	2,098,510	45,642,592,500
13/03/2018	21,750	0.15 ▲	0.69	21,600	21,950	21,500	1,692,590	36,813,832,500
12/03/2018	21,600	-0.20 ▼	-0.93	21,800	22,250	21,650	1,192,940	25,767,504,000
09/03/2018	22,200	0.40 ▲	1.80	21,800	22,250	21,650	3,208,250	71,223,150,000
08/03/2018	21,800	-0.10 ▼	-0.46	21,800	22,000	21,650	1,317,450	28,720,410,000
07/03/2018	21,800	0.35 ▲	1.61	21,450	21,800	21,100	1,480,920	32,284,056,000
06/03/2018	21,450	-0.15 ▼	-0.70	21,600	21,900	21,250	1,183,980	25,396,371,000
05/03/2018	21,600	1.25 ▲	5.79	20,350	21,750	21,200	2,056,040	44,410,464,000
02/03/2018	20,350	0.10 ▲	0.49	20,250	20,350	20,100	930,290	18,931,401,500
01/03/2018	20,250	0.35 ▲	1.73	19,900	20,450	19,900	985,640	19,959,210,000
28/02/2018	19,900	-0.95 ▼	-4.77	20,850	20,550	19,900	1,026,440	20,426,156,000
27/02/2018	20,850	-0.55 ▼	-2.64	21,400	20,850	20,000	1,564,110	32,611,693,500
26/02/2018	21,400	-1.40 ▼	-6.54	22,800	22,650	21,400	1,614,230	34,544,522,000
25/02/2018	22,800	0.30 ▲	1.32	22,500	22,900	22,450	1,264,830	28,838,124,000
23/02/2018	22,800	0.30 ▲	1.32	22,500	22,900	22,450	1,264,830	28,838,124,000
22/02/2018	22,500	0.15 ▲	0.67	22,350	22,700	21,800	1,391,370	31,305,825,000
21/02/2018	22,350	0.65 ▲	2.91	21,700	22,450	22,000	1,526,700	34,121,745,000
14/02/2018	21,700	0.20 ▲	0.92	21,500	22,000	21,600	1,122,180	24,351,306,000
13/02/2018	21,700	0.20 ▲	0.92	21,500	22,000	21,600	1,122,180	24,351,306,000
12/02/2018	21,500	0.90 ▲	4.19	20,600	21,500	20,600	1,540,820	33,127,630,000
09/02/2018	20,600	0.15 ▲	0.73	20,450	20,600	19,200	2,287,210	47,116,526,000
08/02/2018	20,450	0.45 ▲	2.20	20,000	20,450	19,750	1,319,810	26,990,114,500
07/02/2018	20,000	-0.50 ▼	-2.50	20,500	20,000	19,100	3,816,010	76,320,200,000
06/02/2018	19,100	-1.40 ▼	-7.33	20,500	0	0	1,217,640	23,256,924,000
05/02/2018	20,500	-0.60 ▼	-2.93	21,100	21,400	20,000	1,135,630	23,280,415,000
02/02/2018	21,100	0.10 ▲	0.47	21,000	21,300	20,650	480,070	10,129,477,000
01/02/2018	21,000	-0.50 ▼	-2.38	21,500	21,700	20,850	1,133,120	23,795,520,000
31/01/2018	21,500	-0.80 ▼	-3.72	22,300	22,400	21,500	1,588,120	34,144,580,000
30/01/2018	22,300	0.15 ▲	0.67	22,150	22,450	21,500	2,242,100	49,998,830,000
29/01/2018	22,150	0.05 ▲	0.23	22,100	22,650	21,750	2,984,030	66,096,264,500
26/01/2018	22,100	0.30 ▲	1.36	21,800	22,250	21,450	2,776,140	61,352,694,000
25/01/2018	21,800	-0.25 ▼	-1.15	22,050	22,550	20,900	4,674,770	101,909,986,000
24/01/2018	19,300	-2.65 ▼	-13.73	21,950	22,150	21,000	2,172,660	41,932,338,000
22/01/2018	21,950	0.10 ▲	0.46	21,950	22,150	21,000	2,450,050	53,778,597,500
19/01/2018	21,950	1.40 ▲	6.38	20,550	21,950	20,050	3,975,050	87,252,347,500
18/01/2018	20,550	0.05 ▲	0.24	20,500	20,550	19,150	1,762,050	36,210,127,500
17/01/2018	20,500	-1.15 ▼	-5.61	21,650	21,200	20,500	999,270	20,485,035,000
16/01/2018	21,650	-0.80 ▼	-3.70	22,450	22,550	21,450	2,256,870	48,861,235,500
15/01/2018	22,450	-0.10 ▼	-0.45	22,550	22,500	21,600	3,171,290	71,195,460,500
12/01/2018	22,550	-0.50 ▼	-2.22	23,050	22,750	21,800	1,894,740	42,726,387,000
11/01/2018	23,050	0.20 ▲	0.87	22,850	23,200	22,850	3,362,010	77,494,330,500
10/01/2018	22,850	0.45 ▲	1.97	22,400	23,050	22,000	3,664,170	83,726,284,500
09/01/2018	22,400	0.85 ▲	3.79	21,550	22,500	21,550	4,480,130	100,354,912,000
08/01/2018	21,550	0.05 ▲	0.23	21,500	21,700	21,150	1,878,950	40,491,372,500
05/01/2018	21,500	-0.20 ▼	-0.93	21,700	21,750	21,300	1,345,780	28,934,270,000
04/01/2018	21,700	0.05 ▲	0.23	21,650	21,750	21,300	2,475,540	53,719,218,000
03/01/2018	21,650	0.30 ▲	1.39	21,350	21,800	21,400	2,056,440	44,521,926,000
02/01/2018	21,350	0.20 ▲	0.94	21,150	21,500	21,250	1,026,310	21,911,718,500
30/12/2017	21,150	-0.65 ▼	-3.07	21,800	21,250	20,500	1,571,470	33,236,590,500
29/12/2017	21,150	-0.65 ▼	-3.07	21,800	21,250	20,500	1,571,470	33,236,590,500
28/12/2017	21,800	0.15 ▲	0.69	21,650	21,900	21,350	2,084,440	45,440,792,000
27/12/2017	21,650	0.20 ▲	0.92	21,450	21,750	21,050	1,315,090	28,471,698,500
26/12/2017	21,450	0.15 ▲	0.70	21,300	21,450	20,000	3,535,080	75,827,466,000
25/12/2017	21,300	-1.40 ▼	-6.57	22,700	22,500	21,150	2,393,700	50,985,810,000
24/12/2017	22,700	0.20 ▲	0.88	22,500	23,000	22,500	2,244,830	50,957,641,000
22/12/2017	22,700	0.20 ▲	0.88	22,500	23,000	22,500	2,244,830	50,957,641,000
21/12/2017	22,500	-0.75 ▼	-3.33	23,250	23,450	22,500	3,248,630	73,094,175,000
20/12/2017	23,250	0.65 ▲	2.80	22,600	23,500	22,000	3,573,770	83,090,152,500
19/12/2017	24,050	-0.65 ▼	-2.70	24,700	24,600	24,000	2,824,810	67,936,680,500
18/12/2017	24,450	-0.25 ▼	-1.02	24,700	24,450	24,000	268,510	6,565,069,500
17/12/2017	24,700	0.05 ▲	0.20	24,650	25,150	24,700	12,549,800	309,980,060,000
15/12/2017	24,650	-0.65 ▼	-2.64	25,300	25,300	24,300	2,068,230	50,981,869,500
14/12/2017	25,300	1.30 ▲	5.14	24,000	25,600	24,100	3,237,210	81,901,413,000
13/12/2017	25,300	1.30 ▲	5.42	24,150	25,600	24,100	3,237,210	81,901,413,000
12/12/2017	24,000	0.85 ▲	3.67	22,800	24,150	21,950	6,552,210	157,253,040,000
11/12/2017	23,150	1.50 ▲	6.93	21,450	23,150	21,400	5,652,570	130,856,995,500
08/12/2017	21,650	1.15 ▲	5.61	20,600	21,750	20,600	2,726,350	59,025,477,500
07/12/2017	20,500	0.80 ▲	4.06	19,350	20,500	19,200	2,040,840	41,837,220,000
06/12/2017	19,700	0.75 ▲	3.96	18,900	19,700	18,800	2,325,250	45,807,425,000
05/12/2017	18,950	0.10 ▲	0.53	18,850	19,250	18,550	2,899,140	54,938,703,000
04/12/2017	18,850	0.00 ■■	0.00	18,800	18,900	18,700	1,512,110	28,503,273,500
01/12/2017	18,850	0.05 ▲	0.27	18,950	19,000	18,800	1,201,660	22,651,291,000
30/11/2017	18,800	0.20 ▲	1.08	18,650	18,900	18,600	1,732,370	32,568,556,000
29/11/2017	18,600	0.10 ▲	0.54	18,600	18,900	18,500	2,606,880	48,487,968,000
28/11/2017	18,500	-0.70 ▼	-3.65	18,900	19,000	18,500	2,264,540	41,893,990,000
27/11/2017	19,200	-0.10 ▼	-0.52	19,300	19,450	19,150	1,551,290	29,784,768,000
24/11/2017	19,300	0.20 ▲	1.05	19,050	19,300	18,800	2,172,660	41,932,338,000
23/11/2017	19,100	0.50 ▲	2.69	18,650	19,250	18,600	3,622,970	69,198,727,000
22/11/2017	18,600	0.05 ▲	0.27	18,550	18,600	18,250	667,070	12,407,502,000
21/11/2017	18,550	0.25 ▲	1.37	18,400	18,650	18,000	2,866,140	53,166,897,000
20/11/2017	18,300	0.10 ▲	0.55	18,300	18,500	18,050	1,875,710	34,325,493,000
17/11/2017	18,200	-0.55 ▼	-2.93	18,900	18,900	17,700	2,370,150	43,136,730,000
16/11/2017	18,750	0.25 ▲	1.35	18,050	18,900	17,800	3,026,500	56,746,875,000
15/11/2017	18,500	-0.40 ▼	-2.12	18,500	18,750	18,150	1,054,420	19,506,770,000
14/11/2017	18,900	1.20 ▲	6.78	17,900	18,900	17,750	4,062,820	76,787,298,000
13/11/2017	17,700	1.15 ▲	6.95	17,050	17,700	16,950	3,389,870	60,000,699,000
10/11/2017	16,550	0.10 ▲	0.61	16,450	16,600	16,200	2,145,070	35,500,908,500
09/11/2017	16,450	0.10 ▲	0.61	16,350	16,750	16,250	1,601,610	26,346,484,500
08/11/2017	16,350	0.40 ▲	2.51	15,900	16,350	15,800	3,541,360	57,901,236,000
07/11/2017	15,950	0.00 ■■	0.00	15,950	16,050	15,900	850,150	13,559,892,500
06/11/2017	15,950	0.20 ▲	1.27	15,800	15,950	15,750	784,160	12,507,352,000
03/11/2017	15,750	0.00 ■■	0.00	15,650	15,750	15,250	1,032,890	16,268,017,500
02/11/2017	15,750	0.35 ▲	2.27	15,350	16,050	15,350	2,586,910	40,743,832,500
01/11/2017	15,400	-0.10 ▼	-0.65	15,550	15,600	15,250	803,000	12,366,200,000
31/10/2017	15,500	-0.30 ▼	-1.90	15,400	15,800	15,300	670,810	10,397,555,000
30/10/2017	15,800	-0.25 ▼	-1.56	15,950	16,000	15,800	467,370	7,384,446,000
27/10/2017	16,050	0.05 ▲	0.31	15,900	16,200	15,450	1,821,190	29,230,099,500
26/10/2017	16,000	0.05 ▲	0.31	15,850	16,350	15,850	2,258,270	36,132,320,000
25/10/2017	15,950	0.15 ▲	0.95	15,850	15,950	15,800	818,590	13,056,510,500
24/10/2017	15,800	0.10 ▲	0.64	15,700	15,850	15,500	717,130	11,330,654,000
23/10/2017	15,700	-0.50 ▼	-3.09	16,150	16,200	15,600	1,193,370	18,735,909,000
20/10/2017	16,200	-0.25 ▼	-1.52	16,400	16,450	16,200	1,224,930	19,843,866,000
19/10/2017	16,450	0.15 ▲	0.92	16,300	16,500	16,300	1,647,110	27,094,959,500
18/10/2017	16,300	-0.20 ▼	-1.21	16,400	16,450	16,200	1,635,800	26,663,540,000
17/10/2017	16,500	0.40 ▲	2.48	16,150	16,500	16,150	2,094,430	34,558,095,000
16/10/2017	16,100	-0.05 ▼	-0.31	16,000	16,150	15,800	1,164,140	18,742,654,000
13/10/2017	16,150	-0.35 ▼	-2.12	16,350	16,350	15,950	1,245,530	20,115,309,500
12/10/2017	16,500	-0.15 ▼	-0.90	16,600	16,700	16,400	619,820	10,227,030,000
11/10/2017	16,650	0.05 ▲	0.30	16,650	16,700	16,400	1,139,500	18,972,675,000
10/10/2017	16,600	0.45 ▲	2.79	16,300	16,850	16,300	1,479,820	24,565,012,000
09/10/2017	16,150	-0.20 ▼	-1.22	16,350	16,350	15,950	969,590	15,658,878,500
06/10/2017	16,350	0.55 ▲	3.48	15,850	16,500	15,850	1,137,560	18,599,106,000
05/10/2017	15,800	-0.10 ▼	-0.63	15,750	15,950	15,700	1,490,350	23,547,530,000
04/10/2017	15,900	0.05 ▲	0.32	15,850	16,000	15,700	1,109,930	17,647,887,000
03/10/2017	15,850	-0.05 ▼	-0.31	15,600	15,900	15,250	1,389,530	22,024,050,500
02/10/2017	15,900	-0.15 ▼	-0.93	16,100	16,150	15,700	944,650	15,019,935,000
29/09/2017	16,050	0.00 ■■	0.00	16,050	16,150	15,950	808,750	12,980,437,500
28/09/2017	16,050	0.05 ▲	0.31	15,700	16,200	15,700	1,241,020	19,918,371,000
27/09/2017	16,000	-0.30 ▼	-1.84	16,300	16,300	15,750	828,880	13,262,080,000
26/09/2017	16,300	0.15 ▲	0.93	16,100	16,350	15,900	1,128,360	18,392,268,000
25/09/2017	16,150	0.25 ▲	1.57	15,800	16,150	15,750	1,233,620	19,922,963,000
22/09/2017	15,900	0.25 ▲	1.60	15,700	15,950	15,700	1,061,730	16,881,507,000
21/09/2017	15,650	0.20 ▲	1.29	15,450	15,650	15,450	918,590	14,375,933,500
20/09/2017	15,450	0.05 ▲	0.32	15,300	15,450	15,200	585,250	9,042,112,500
19/09/2017	15,400	-0.30 ▼	-1.91	15,700	15,750	15,250	613,590	9,449,286,000
18/09/2017	15,700	-0.20 ▼	-1.26	15,850	15,900	15,700	878,520	13,792,764,000
15/09/2017	15,900	0.00 ■■	0.00	15,900	15,950	15,750	297,760	4,734,384,000
14/09/2017	15,900	0.00 ■■	0.00	15,750	16,000	15,750	546,270	8,685,693,000
13/09/2017	15,900	0.20 ▲	1.27	15,650	16,000	15,650	1,562,600	24,845,340,000
12/09/2017	15,700	0.05 ▲	0.32	15,650	15,800	15,600	583,790	9,165,503,000
11/09/2017	15,650	0.10 ▲	0.64	15,550	15,650	15,200	512,440	8,019,686,000
08/09/2017	15,550	-0.35 ▼	-2.20	15,650	15,800	15,500	838,040	13,031,522,000
07/09/2017	15,900	-0.10 ▼	-0.62	15,850	15,950	15,500	1,188,940	18,904,146,000
06/09/2017	16,000	-0.10 ▼	-0.62	16,050	16,100	15,850	597,280	9,556,480,000
05/09/2017	16,100	0.00 ■■	0.00	16,100	16,200	15,900	486,080	7,825,888,000
01/09/2017	16,100	-0.15 ▼	-0.92	16,150	16,250	16,000	1,154,280	18,583,908,000
31/08/2017	16,250	0.00 ■■	0.00	16,250	16,250	16,000	1,701,820	27,654,575,000
30/08/2017	16,250	0.00 ■■	0.00	16,200	16,300	16,000	1,332,300	21,649,875,000
29/08/2017	16,250	-0.10 ▼	-0.61	16,200	16,300	16,000	1,160,030	18,850,487,500
28/08/2017	16,350	-0.05 ▼	-0.30	16,400	16,500	16,200	883,300	14,441,955,000
25/08/2017	16,400	0.00 ■■	0.00	16,250	16,400	16,200	1,998,030	32,767,692,000
24/08/2017	16,400	0.20 ▲	1.23	16,100	16,500	15,950	1,853,030	30,389,692,000
23/08/2017	16,200	0.10 ▲	0.62	16,150	16,200	15,950	1,991,950	32,269,590,000
22/08/2017	16,100	-0.10 ▼	-0.62	16,200	16,250	16,000	1,025,980	16,518,278,000
21/08/2017	16,200	-0.05 ▼	-0.31	16,250	16,300	16,100	1,105,880	17,915,256,000
18/08/2017	16,250	-0.05 ▼	-0.31	16,000	16,300	16,000	1,175,280	19,098,300,000
17/08/2017	16,300	-0.10 ▼	-0.61	16,400	16,400	16,250	1,062,010	17,310,763,000
16/08/2017	16,400	0.05 ▲	0.31	16,050	16,450	16,050	2,079,200	34,098,880,000
15/08/2017	16,350	-0.10 ▼	-0.61	16,400	16,500	16,200	1,961,360	32,068,236,000
14/08/2017	16,450	0.00 ■■	0.00	16,350	16,500	16,000	2,014,110	33,132,109,500
11/08/2017	16,450	-0.10 ▼	-0.60	16,400	16,600	16,300	1,129,750	18,584,387,500
10/08/2017	16,550	0.00 ■■	0.00	16,600	16,700	16,200	1,531,150	25,340,532,500
09/08/2017	16,550	-0.35 ▼	-2.07	16,950	17,100	16,500	1,087,180	17,992,829,000
08/08/2017	16,900	0.10 ▲	0.60	16,800	16,900	16,400	1,864,800	31,515,120,000
07/08/2017	16,800	0.00 ■■	0.00	16,600	16,850	16,500	867,870	14,580,216,000
04/08/2017	16,800	0.45 ▲	2.75	16,450	16,900	16,450	1,061,290	17,829,672,000
03/08/2017	16,350	0.00 ■■	0.00	15,900	16,450	15,900	1,277,720	20,890,722,000
02/08/2017	16,350	-0.35 ▼	-2.10	16,300	16,700	16,250	1,465,270	23,957,164,500
01/08/2017	16,700	-0.40 ▼	-2.34	17,000	17,150	16,700	1,584,370	26,458,979,000
31/07/2017	17,100	0.00 ■■	0.00	17,150	17,200	16,750	1,999,370	34,189,227,000
28/07/2017	17,100	-0.10 ▼	-0.58	17,200	17,250	17,000	1,244,100	21,274,110,000
27/07/2017	17,200	0.00 ■■	0.00	17,250	17,350	17,100	919,810	15,820,732,000
26/07/2017	17,200	0.25 ▲	1.47	17,000	17,200	17,000	1,397,260	24,032,872,000
25/07/2017	16,950	0.00 ■■	0.00	16,950	16,950	16,850	1,024,730	17,369,173,500
24/07/2017	16,950	0.05 ▲	0.30	16,900	17,000	16,650	1,081,770	18,336,001,500
21/07/2017	16,900	0.05 ▲	0.30	16,800	17,250	16,650	1,323,180	22,361,742,000
20/07/2017	16,850	-0.65 ▼	-3.71	17,350	17,500	16,700	1,342,990	22,629,381,500
19/07/2017	17,500	0.05 ▲	0.29	17,450	17,700	17,400	1,087,600	19,033,000,000
18/07/2017	17,450	-0.50 ▼	-2.79	17,750	18,000	17,400	1,024,930	17,885,028,500
17/07/2017	17,950	-0.30 ▼	-1.64	18,100	18,350	17,900	1,047,910	18,809,984,500
14/07/2017	18,250	0.05 ▲	0.27	18,100	18,350	18,000	908,890	16,587,242,500
13/07/2017	18,200	0.00 ■■	0.00	18,250	18,300	17,900	671,720	12,225,304,000
12/07/2017	18,200	-0.05 ▼	-0.27	18,400	18,450	18,200	645,330	11,745,006,000
11/07/2017	18,250	-0.50 ▼	-2.67	18,500	18,500	18,050	1,337,710	24,413,207,500
10/07/2017	18,750	-1.15 ▼	-5.78	19,800	19,900	18,750	1,169,840	21,934,500,000
07/07/2017	19,900	-0.50 ▼	-2.45	20,000	20,400	19,500	532,220	10,591,178,000
06/07/2017	20,400	1.30 ▲	6.81	18,900	20,400	18,900	2,617,080	53,388,432,000
05/07/2017	19,100	0.05 ▲	0.26	18,800	19,100	18,700	1,357,740	25,932,834,000
04/07/2017	19,050	0.10 ▲	0.53	19,000	19,100	18,500	980,990	18,687,859,500
03/07/2017	18,950	-0.25 ▼	-1.30	19,000	19,200	18,800	530,850	10,059,607,500
30/06/2017	19,200	0.40 ▲	2.13	18,650	19,200	18,600	621,050	11,924,160,000
29/06/2017	18,800	-0.25 ▼	-1.31	18,750	18,900	18,500	1,186,330	22,303,004,000
28/06/2017	19,050	-0.30 ▼	-1.55	19,250	19,300	18,600	1,057,830	20,151,661,500
27/06/2017	19,350	-0.25 ▼	-1.28	19,400	19,650	19,200	667,390	12,913,996,500
26/06/2017	19,600	0.15 ▲	0.77	19,450	20,000	19,400	2,563,310	50,240,876,000
23/06/2017	19,450	0.15 ▲	0.78	19,200	19,600	19,100	1,868,080	36,334,156,000
22/06/2017	19,300	0.05 ▲	0.26	19,150	19,400	19,050	1,542,060	29,761,758,000
21/06/2017	19,250	-0.15 ▼	-0.77	19,100	19,250	18,750	1,295,610	24,940,492,500
20/06/2017	19,400	0.45 ▲	2.37	18,650	19,500	18,600	2,136,670	41,451,398,000
19/06/2017	18,950	0.15 ▲	0.80	18,600	19,100	18,550	1,262,850	23,931,007,500
16/06/2017	18,800	0.00 ■■	0.00	18,550	18,800	18,400	668,860	12,574,568,000
15/06/2017	18,800	-0.15 ▼	-0.79	19,000	19,150	18,400	1,638,280	30,799,664,000
14/06/2017	18,950	0.20 ▲	1.07	18,650	19,100	18,600	1,768,500	33,513,075,000
13/06/2017	18,750	0.10 ▲	0.54	18,500	18,750	18,500	785,930	14,736,187,500
12/06/2017	18,650	-0.35 ▼	-1.84	19,100	19,200	18,400	1,223,240	22,813,426,000
09/06/2017	19,000	0.10 ▲	0.53	18,900	19,050	18,200	2,740,320	52,066,080,000
08/06/2017	18,900	-0.15 ▼	-0.79	19,050	19,200	18,550	2,029,850	38,364,165,000
07/06/2017	19,050	0.25 ▲	1.33	18,800	19,350	18,700	2,329,510	44,377,165,500
06/06/2017	18,800	-0.30 ▼	-1.57	18,700	18,900	18,500	1,737,300	32,661,240,000
05/06/2017	19,100	-1.00 ▼	-4.98	19,700	19,800	18,950	2,222,020	42,440,582,000
02/06/2017	20,100	-1.00 ▼	-4.74	20,650	21,000	19,950	3,603,060	72,421,506,000
01/06/2017	21,100	-0.20 ▼	-0.94	21,300	21,500	20,800	1,704,320	35,961,152,000
31/05/2017	21,300	0.05 ▲	0.24	21,000	21,450	20,500	4,415,230	94,044,399,000
30/05/2017	21,250	-0.35 ▼	-1.62	21,450	21,800	21,000	2,480,900	52,719,125,000
29/05/2017	21,600	0.20 ▲	0.93	21,050	21,800	21,050	2,401,820	51,879,312,000
26/05/2017	21,400	0.10 ▲	0.47	21,400	21,600	21,350	2,658,760	56,897,464,000
25/05/2017	21,300	0.15 ▲	0.71	21,050	21,450	21,050	1,885,640	40,164,132,000
24/05/2017	21,150	-0.15 ▼	-0.70	21,150	21,300	20,450	2,922,600	61,812,990,000
23/05/2017	21,300	0.05 ▲	0.24	21,350	21,650	21,050	2,429,890	51,756,657,000
22/05/2017	21,250	0.00 ■■	0.00	20,850	21,450	20,750	2,771,800	58,900,750,000
19/05/2017	21,250	-0.60 ▼	-2.75	21,450	21,500	21,200	2,615,470	55,578,737,500
18/05/2017	21,850	-0.65 ▼	-2.89	22,100	22,350	21,650	2,765,090	60,417,216,500
17/05/2017	22,500	0.40 ▲	1.81	22,350	22,650	22,250	2,741,480	61,683,300,000
16/05/2017	22,100	1.40 ▲	6.76	20,850	22,100	20,850	3,321,140	73,397,194,000
15/05/2017	20,700	0.20 ▲	0.98	20,650	20,950	20,500	1,900,970	39,350,079,000
09/05/2017	20,650	0.45 ▲	2.23	20,150	20,750	19,650	2,841,620	58,679,453,000
08/05/2017	20,200	-0.10 ▼	-0.49	19,700	20,200	19,400	2,527,250	51,050,450,000
05/05/2017	20,300	-1.20 ▼	-5.58	21,150	21,500	20,300	1,789,600	36,328,880,000
04/05/2017	21,500	0.20 ▲	0.94	21,350	21,550	20,800	2,517,220	54,120,230,000
03/05/2017	21,300	0.55 ▲	2.65	20,800	21,300	20,800	1,720,630	36,649,419,000
28/04/2017	20,750	0.20 ▲	0.97	20,650	21,000	20,600	2,101,570	43,607,577,500
27/04/2017	20,550	0.85 ▲	4.31	20,650	21,050	20,200	2,417,920	49,688,256,000
26/04/2017	19,700	0.25 ▲	1.29	19,500	19,800	19,500	1,533,420	30,208,374,000
25/04/2017	19,450	0.25 ▲	1.30	19,100	19,500	19,050	1,952,000	37,966,400,000
24/04/2017	19,200	0.20 ▲	1.05	19,100	19,300	19,050	1,862,510	35,760,192,000
21/04/2017	19,000	-0.10 ▼	-0.52	19,150	19,200	18,500	2,043,800	38,832,200,000
20/04/2017	19,100	0.05 ▲	0.26	19,150	19,350	19,000	1,720,330	32,858,303,000
19/04/2017	19,050	-0.30 ▼	-1.55	19,450	19,450	18,800	1,791,770	34,133,218,500
18/04/2017	19,350	0.25 ▲	1.31	19,300	19,400	18,750	1,782,690	34,495,051,500
17/04/2017	19,100	0.50 ▲	2.69	18,600	19,500	18,600	2,139,560	40,865,596,000
14/04/2017	18,600	0.30 ▲	1.64	18,150	18,750	18,000	2,168,930	40,342,098,000
13/04/2017	18,300	0.05 ▲	0.27	18,350	18,450	18,100	1,812,580	33,170,214,000
12/04/2017	18,250	0.05 ▲	0.27	18,250	18,400	17,800	1,636,700	29,869,775,000
11/04/2017	18,200	0.25 ▲	1.39	18,000	18,300	17,800	1,909,480	34,752,536,000
10/04/2017	17,950	0.05 ▲	0.28	17,950	18,050	17,850	1,286,570	23,093,931,500
07/04/2017	17,900	0.00 ■■	0.00	17,900	17,950	17,600	689,360	12,339,544,000
05/04/2017	17,900	0.00 ■■	0.00	17,950	18,000	17,850	940,450	16,834,055,000
04/04/2017	17,900	0.20 ▲	1.13	17,650	17,950	17,650	1,261,940	22,588,726,000
03/04/2017	17,700	0.15 ▲	0.85	17,600	17,850	17,500	973,990	17,239,623,000
31/03/2017	17,550	-0.65 ▼	-3.57	18,000	18,250	17,550	699,400	12,274,470,000
30/03/2017	18,200	0.25 ▲	1.39	17,800	18,300	17,550	1,244,880	22,656,816,000
29/03/2017	17,950	-0.20 ▼	-1.10	17,850	18,100	17,700	1,098,030	19,709,638,500
28/03/2017	18,150	-0.40 ▼	-2.16	18,550	18,600	18,000	1,066,770	19,361,875,500
27/03/2017	18,550	0.15 ▲	0.82	18,150	18,700	18,150	1,036,850	19,233,567,500
24/03/2017	18,400	-0.60 ▼	-3.16	18,700	18,700	18,300	601,920	11,075,328,000
23/03/2017	19,000	0.85 ▲	4.68	18,100	19,000	17,700	1,364,990	25,934,810,000
22/03/2017	18,150	0.40 ▲	2.25	17,750	18,300	17,750	1,977,230	35,886,724,500
21/03/2017	17,750	-0.15 ▼	-0.84	17,950	18,000	17,300	1,106,450	19,639,487,500
20/03/2017	17,900	0.20 ▲	1.13	17,600	18,000	17,600	1,315,030	23,539,037,000
17/03/2017	17,700	1.00 ▲	5.99	16,600	17,750	16,550	1,818,910	32,194,707,000
16/03/2017	16,700	0.30 ▲	1.83	16,400	16,700	16,400	1,306,070	21,811,369,000
15/03/2017	16,400	0.35 ▲	2.18	15,750	16,450	15,750	1,527,440	25,050,016,000
14/03/2017	16,050	0.50 ▲	3.22	15,250	16,050	15,250	1,339,100	21,492,555,000
13/03/2017	15,550	-0.60 ▼	-3.72	15,500	16,000	15,500	521,770	8,113,523,500
10/03/2017	16,150	-0.10 ▼	-0.62	16,150	16,300	16,050	734,820	11,867,343,000
09/03/2017	16,250	-0.10 ▼	-0.61	16,200	16,350	16,100	739,780	12,021,425,000
08/03/2017	16,350	0.00 ■■	0.00	16,350	16,450	16,150	774,020	12,655,227,000
07/03/2017	16,350	0.15 ▲	0.93	16,200	16,350	16,050	572,700	9,363,645,000
06/03/2017	16,200	0.05 ▲	0.31	16,250	16,300	16,100	365,180	5,915,916,000
03/03/2017	16,150	0.15 ▲	0.94	16,050	16,150	15,900	319,000	5,151,850,000
02/03/2017	16,000	-0.10 ▼	-0.62	16,150	16,400	15,950	444,350	7,109,600,000
01/03/2017	16,100	-0.15 ▼	-0.92	16,200	16,250	15,900	271,930	4,378,073,000
28/02/2017	16,250	-0.20 ▼	-1.22	16,500	16,500	16,150	311,580	5,063,175,000
27/02/2017	16,450	0.05 ▲	0.30	16,400	16,450	15,300	611,930	10,066,248,500
24/02/2017	16,400	0.05 ▲	0.31	16,200	16,500	16,150	460,030	7,544,492,000
23/02/2017	16,350	0.10 ▲	0.62	16,250	16,450	16,250	377,190	6,167,056,500
22/02/2017	16,250	-0.35 ▼	-2.11	16,600	16,600	15,950	654,550	10,636,437,500
21/02/2017	16,600	-0.10 ▼	-0.60	16,700	16,950	16,400	611,860	10,156,876,000
20/02/2017	16,700	-0.45 ▼	-2.62	17,100	17,150	16,600	435,780	7,277,526,000
17/02/2017	17,150	0.00 ■■	0.00	17,250	17,350	17,000	518,980	8,900,507,000
16/02/2017	17,150	0.15 ▲	0.88	17,050	17,250	17,000	856,650	14,691,547,500
15/02/2017	17,000	-0.35 ▼	-2.02	17,400	17,400	16,650	648,820	11,029,940,000
14/02/2017	17,350	0.40 ▲	2.36	16,800	17,500	16,750	1,701,010	29,512,523,500
13/02/2017	16,950	0.75 ▲	4.63	16,000	17,050	15,700	1,490,320	25,260,924,000
10/02/2017	16,200	0.00 ■■	0.00	16,100	16,250	16,050	628,100	10,175,220,000
09/02/2017	16,200	0.10 ▲	0.62	16,250	16,500	16,100	971,380	15,736,356,000
08/02/2017	16,100	-0.25 ▼	-1.53	16,100	16,400	15,850	406,410	6,543,201,000
07/02/2017	16,350	-0.10 ▼	-0.61	16,300	16,400	16,050	873,580	14,283,033,000
06/02/2017	16,450	-0.15 ▼	-0.90	16,300	16,500	16,250	723,590	11,903,055,500
03/02/2017	16,600	-0.10 ▼	-0.60	16,350	16,850	16,200	527,030	8,748,698,000
02/02/2017	16,700	-0.15 ▼	-0.89	16,900	16,950	16,650	467,920	7,814,264,000
25/01/2017	16,850	0.30 ▲	1.81	16,350	16,850	16,100	454,370	7,656,134,500
24/01/2017	16,550	-0.15 ▼	-0.90	16,300	16,750	16,300	166,130	2,749,451,500
23/01/2017	16,700	0.00 ■■	0.00	16,900	17,000	16,550	1,001,740	16,729,058,000
20/01/2017	16,700	1.05 ▲	6.71	15,200	16,700	15,200	1,088,720	18,181,624,000
19/01/2017	15,650	-0.15 ▼	-0.95	15,800	15,800	15,400	337,660	5,284,379,000
18/01/2017	15,800	-0.20 ▼	-1.25	15,800	16,250	15,200	449,810	7,106,998,000
17/01/2017	16,000	-0.50 ▼	-3.03	16,550	16,550	15,900	175,430	2,806,880,000
16/01/2017	16,500	-0.20 ▼	-1.20	16,300	16,600	16,200	101,340	1,672,110,000
13/01/2017	16,700	-0.10 ▼	-0.60	16,750	16,750	16,300	528,940	8,833,298,000
12/01/2017	16,800	-0.15 ▼	-0.88	16,950	17,200	16,300	1,352,390	22,720,152,000
11/01/2017	16,950	0.15 ▲	0.89	16,800	16,950	16,500	764,900	12,965,055,000
10/01/2017	16,800	-0.40 ▼	-2.33	16,800	17,200	16,550	665,850	11,186,280,000
09/01/2017	17,200	0.25 ▲	1.47	17,100	17,300	17,100	710,260	12,216,472,000
06/01/2017	16,950	-0.10 ▼	-0.59	16,900	16,950	16,600	736,580	12,485,031,000
05/01/2017	17,050	0.25 ▲	1.49	16,500	17,200	16,500	954,840	16,280,022,000
04/01/2017	16,800	-0.10 ▼	-0.59	16,950	17,000	16,700	532,300	8,942,640,000
03/01/2017	16,900	0.00 ■■	0.00	16,550	16,900	16,550	524,250	8,859,825,000
30/12/2016	16,900	0.90 ▲	5.62	15,600	16,900	15,550	763,300	12,899,770,000
29/12/2016	16,000	-0.20 ▼	-1.23	16,000	16,250	15,150	312,690	5,003,040,000
28/12/2016	16,200	-0.30 ▼	-1.82	16,350	16,450	16,000	237,510	3,847,662,000
27/12/2016	16,500	-0.60 ▼	-3.51	17,200	17,250	16,300	354,160	5,843,640,000
26/12/2016	17,100	-0.25 ▼	-1.44	17,400	17,450	16,800	104,860	1,793,106,000
23/12/2016	17,350	-0.15 ▼	-0.86	17,350	17,500	17,000	67,440	1,170,084,000
22/12/2016	17,500	-0.35 ▼	-1.96	17,700	17,800	17,250	137,410	2,404,675,000
21/12/2016	17,850	0.00 ■■	0.00	17,850	17,900	17,500	602,550	10,755,517,500
20/12/2016	17,850	-0.05 ▼	-0.28	17,850	18,100	17,800	330,030	5,891,035,500
19/12/2016	17,900	0.20 ▲	1.13	17,600	17,950	17,550	461,400	8,259,060,000
16/12/2016	17,700	0.10 ▲	0.57	17,650	17,800	17,600	316,980	5,610,546,000
15/12/2016	17,600	0.05 ▲	0.28	17,450	17,650	17,300	254,330	4,476,208,000
14/12/2016	17,550	0.05 ▲	0.29	17,100	18,200	16,900	188,730	3,312,211,500
13/12/2016	17,500	-1.15 ▼	-6.17	18,350	18,450	17,500	115,150	2,015,125,000
12/12/2016	18,650	-1.15 ▼	-5.81	19,300	19,500	18,650	154,710	2,885,341,500
09/12/2016	19,800	0.00 ■■	0.00	19,300	19,800	19,300	395,990	7,840,602,000
08/12/2016	19,800	0.70 ▲	3.66	19,500	19,800	19,100	541,740	10,726,452,000
07/12/2016	19,100	0.40 ▲	2.14	18,100	19,150	18,100	457,640	8,740,924,000
06/12/2016	18,700	0.05 ▲	0.27	18,800	19,400	18,650	447,500	8,368,250,000
05/12/2016	18,650	1.15 ▲	6.57	18,000	18,650	18,000	403,940	7,533,481,000
02/12/2016	19,200	-0.50 ▼	-2.54	18,700	19,700	18,700	338,550	6,500,160,000
01/12/2016	19,700	-1.05 ▼	-5.06	20,750	20,750	19,500	152,600	3,006,220,000
30/11/2016	20,750	0.10 ▲	0.48	20,800	22,000	20,400	410,010	8,507,707,500
29/11/2016	20,650	1.35 ▲	6.99	18,100	20,650	18,050	377,890	7,803,428,500
28/11/2016	19,300	-1.20 ▼	-5.85	20,550	20,600	19,100	164,100	3,167,130,000
25/11/2016	20,500	-0.70 ▼	-3.30	21,200	21,400	19,800	260,410	5,338,405,000
24/11/2016	21,200	-1.00 ▼	-4.50	22,200	22,450	21,000	282,950	5,998,540,000
23/11/2016	22,200	-1.25 ▼	-5.33	23,450	23,800	21,850	352,320	7,821,504,000
22/11/2016	23,450	0.10 ▲	0.43	23,350	23,850	23,350	1,039,110	24,367,129,500
21/11/2016	23,350	0.05 ▲	0.21	23,500	24,800	23,350	265,960	6,210,166,000
18/11/2016	23,300	1.00 ▲	4.48	22,400	23,450	22,400	1,545,900	36,019,470,000
17/11/2016	22,300	-0.30 ▼	-1.33	22,000	22,600	22,000	775,880	17,302,124,000
16/11/2016	22,600	0.30 ▲	1.35	22,400	22,950	22,400	1,183,670	26,750,942,000
15/11/2016	22,300	0.45 ▲	2.06	21,900	22,350	21,900	717,210	15,993,783,000
14/11/2016	21,850	-0.40 ▼	-1.80	22,000	22,100	21,000	910,960	19,904,476,000
11/11/2016	22,250	-1.65 ▼	-6.90	22,500	23,900	22,250	610,960	13,593,860,000
10/11/2016	23,900	0.05 ▲	0.21	23,950	25,500	23,900	617,110	14,748,929,000
09/11/2016	23,850	0.30 ▲	1.27	23,650	24,550	22,500	1,376,620	32,832,387,000
08/11/2016	23,550	1.50 ▲	6.80	20,550	23,550	20,550	1,175,430	27,681,376,500
07/11/2016	22,050	-1.65 ▼	-6.96	23,000	24,000	22,050	179,850	3,965,692,500
04/11/2016	23,700	-0.85 ▼	-3.46	22,850	23,950	22,850	1,020,320	24,181,584,000
03/11/2016	24,550	-1.80 ▼	-6.83	24,550	25,400	24,550	280,160	6,877,928,000
02/11/2016	26,350	-1.95 ▼	-6.89	28,350	28,350	26,350	733,570	19,329,569,500
01/11/2016	28,300	0.00 ■■	0.00	26,700	28,800	26,350	941,280	26,638,224,000
31/10/2016	28,300	-1.90 ▼	-6.29	29,850	29,850	28,100	557,560	15,778,948,000
28/10/2016	30,200	0.40 ▲	1.34	28,100	30,400	28,100	1,771,130	53,488,126,000
27/10/2016	29,800	1.30 ▲	4.56	28,650	29,850	28,650	1,137,290	33,891,242,000
26/10/2016	28,500	0.05 ▲	0.18	27,000	28,500	26,550	2,192,960	62,499,360,000
25/10/2016	28,450	-1.20 ▼	-4.05	29,750	30,600	27,900	1,387,380	39,470,961,000
24/10/2016	29,650	0.65 ▲	2.24	29,100	29,850	29,050	1,239,320	36,745,838,000
21/10/2016	29,000	0.60 ▲	2.11	26,450	29,550	26,450	3,892,820	112,891,780,000
20/10/2016	28,400	-2.10 ▼	-6.89	28,400	28,400	28,400	805,310	22,870,804,000
19/10/2016	30,500	-2.25 ▼	-6.87	34,950	34,950	30,500	1,389,260	42,372,430,000
18/10/2016	32,750	2.10 ▲	6.85	32,750	32,750	32,700	1,439,460	47,142,315,000
17/10/2016	30,650	2.00 ▲	6.98	30,600	30,650	30,400	1,428,260	43,776,169,000
14/10/2016	28,650	1.85 ▲	6.90	28,500	28,650	28,000	2,242,380	64,244,187,000
13/10/2016	26,800	1.75 ▲	6.99	26,800	26,800	26,750	3,145,880	84,309,584,000
12/10/2016	25,050	1.60 ▲	6.82	25,050	25,050	25,050	1,130,610	28,321,780,500
11/10/2016	23,450	1.50 ▲	6.83	23,450	23,450	23,450	799,790	18,755,075,500
10/10/2016	21,950	1.40 ▲	6.81	21,950	21,950	21,950	450,360	9,885,402,000
07/10/2016	20,550	1.30 ▲	6.75	20,550	20,550	20,550	30,910	635,200,500
06/10/2016	19,250	1.25 ▲	6.94	19,250	19,250	19,250	14,250	274,312,500
05/10/2016	18,000	0.00 ■■	0.00	18,000	18,000	18,000	205,890	3,706,020,000
20/06/2011	15,000	0.00 ■■	0.00	0	15,000	15,000	10,000	150,000,000
01/01/1970	15,750	0.00 ■■	0.00	15,750	0	0	0	0

(ĐVT: 1,000 VNĐ)