Lịch sử giao dịch VIB - 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

Ngân Hàng TMCP Quốc Tế Việt Nam
Vietnam International Commercial Joint Stock Bank
Mã CK: VIB 19.15 ▲ +0.20 (+1.04%) (cập nhật 22:30 04/12/2023)
Đang giao dịch

Sàn giao dịch: UPCOM
Nhóm ngành: Ngân hàng
Website: http://www.vib.com.vn

VIB » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
04/12/2023	19,150	0.20 ▲	1.04	18,950	19,200	19,000	828,010	15,856,391,500
02/12/2023	18,950	0.15 ▲	0.79	18,800	18,950	18,600	173,520	3,288,204,000
01/12/2023	18,950	0.15 ▲	0.79	18,800	18,950	18,600	173,520	3,288,204,000
30/11/2023	18,700	-0.10 ▼	-0.53	18,800	18,950	18,600	130,680	2,443,716,000
29/11/2023	18,800	0.10 ▲	0.53	18,700	18,900	18,650	175,650	3,302,220,000
28/11/2023	18,700	0.25 ▲	1.34	18,450	18,700	18,300	161,700	3,023,790,000
27/11/2023	18,450	-0.35 ▼	-1.90	18,800	18,800	18,450	253,900	4,684,455,000
24/11/2023	18,800	0.00 ■■	0.00	18,800	18,900	18,550	265,790	4,996,852,000
23/11/2023	18,800	-0.40 ▼	-2.13	19,200	19,350	18,800	260,280	4,893,264,000
22/11/2023	19,200	0.15 ▲	0.78	19,050	19,250	18,850	234,440	4,501,248,000
21/11/2023	19,050	0.05 ▲	0.26	19,000	19,350	19,050	203,360	3,874,008,000
20/11/2023	19,000	-0.15 ▼	-0.79	19,150	19,150	18,750	318,730	6,055,870,000
17/11/2023	19,150	-0.45 ▼	-2.35	19,600	19,700	19,100	453,070	8,676,290,500
16/11/2023	19,600	-0.05 ▼	-0.26	19,650	19,650	19,400	260,430	5,104,428,000
15/11/2023	19,650	0.05 ▲	0.25	19,600	20,000	19,600	537,160	10,555,194,000
14/11/2023	19,600	0.40 ▲	2.04	19,200	19,700	19,200	681,010	13,347,796,000
13/11/2023	19,200	0.20 ▲	1.04	19,000	19,350	18,900	297,060	5,703,552,000
10/11/2023	19,000	-0.30 ▼	-1.58	19,300	19,350	18,950	397,120	7,545,280,000
09/11/2023	19,300	-0.10 ▼	-0.52	19,400	19,550	19,200	300,910	5,807,563,000
08/11/2023	19,400	0.70 ▲	3.61	18,700	19,400	18,650	358,140	6,947,916,000
07/11/2023	18,700	-0.20 ▼	-1.07	18,900	19,000	18,550	233,150	4,359,905,000
06/11/2023	18,900	0.30 ▲	1.59	18,600	18,950	18,700	253,060	4,782,834,000
03/11/2023	18,600	0.05 ▲	0.27	18,550	18,900	18,550	333,550	6,204,030,000
02/11/2023	18,550	0.55 ▲	2.96	18,000	18,600	18,000	307,890	5,711,359,500
01/11/2023	18,000	0.10 ▲	0.56	17,900	18,000	17,600	241,470	4,346,460,000
31/10/2023	17,650	0.05 ▲	0.28	17,600	17,800	17,600	31,790	561,093,500
30/10/2023	17,600	-0.50 ▼	-2.84	18,100	18,200	17,600	174,430	3,069,968,000
27/10/2023	18,100	0.75 ▲	4.14	17,350	18,100	17,500	249,340	4,513,054,000
26/10/2023	17,350	-0.95 ▼	-5.48	18,300	18,100	17,300	612,140	10,620,629,000
25/10/2023	18,300	-0.20 ▼	-1.09	18,500	18,650	18,300	226,510	4,145,133,000
24/10/2023	18,500	0.45 ▲	2.43	18,050	18,650	18,150	206,270	3,815,995,000
23/10/2023	18,050	-0.30 ▼	-1.66	18,350	18,450	18,050	270,580	4,883,969,000
20/10/2023	18,350	0.10 ▲	0.54	18,250	18,500	18,100	400,640	7,351,744,000
19/10/2023	18,250	-0.20 ▼	-1.10	18,450	18,450	18,000	421,920	7,700,040,000
18/10/2023	18,450	-0.20 ▼	-1.08	18,650	18,800	18,300	345,480	6,374,106,000
17/10/2023	18,650	-0.20 ▼	-1.07	18,850	19,100	18,650	270,800	5,050,420,000
16/10/2023	18,850	-0.50 ▼	-2.65	19,350	19,300	18,850	351,920	6,633,692,000
13/10/2023	19,350	-0.30 ▼	-1.55	19,650	19,500	19,100	200,610	3,881,803,500
12/10/2023	19,650	0.05 ▲	0.25	19,600	19,750	19,550	266,090	5,228,668,500
11/10/2023	19,600	0.20 ▲	1.02	19,400	19,600	19,250	205,620	4,030,152,000
10/10/2023	19,400	0.45 ▲	2.32	18,950	19,500	19,000	413,780	8,027,332,000
09/10/2023	18,950	0.25 ▲	1.32	18,700	18,950	18,550	343,560	6,510,462,000
06/10/2023	18,700	0.20 ▲	1.07	18,500	18,900	18,400	318,540	5,956,698,000
05/10/2023	18,500	-0.40 ▼	-2.16	18,900	19,100	18,500	339,750	6,285,375,000
04/10/2023	18,900	0.10 ▲	0.53	18,800	19,150	18,600	222,210	4,199,769,000
03/10/2023	18,800	-0.65 ▼	-3.46	19,450	19,350	18,700	656,030	12,333,364,000
02/10/2023	19,450	0.10 ▲	0.51	19,350	19,600	19,300	204,470	3,976,941,500
29/09/2023	19,350	0.00 ■■	0.00	19,350	19,700	19,300	251,440	4,865,364,000
28/09/2023	19,350	-0.20 ▼	-1.03	19,550	19,700	19,150	404,060	7,818,561,000
27/09/2023	19,550	0.30 ▲	1.53	19,250	19,600	18,950	443,490	8,670,229,500
26/09/2023	19,250	0.20 ▲	1.04	19,050	19,700	19,150	508,270	9,784,197,500
22/09/2023	20,300	-0.35 ▼	-1.72	20,650	20,450	20,000	1,063,050	21,579,915,000
21/09/2023	20,650	-0.35 ▼	-1.69	21,000	21,150	20,600	883,780	18,250,057,000
20/09/2023	21,000	0.30 ▲	1.43	20,700	21,000	20,650	558,770	11,734,170,000
19/09/2023	20,700	-0.25 ▼	-1.21	20,950	21,050	20,600	762,510	15,783,957,000
18/09/2023	20,950	-0.60 ▼	-2.86	21,550	21,450	20,800	1,172,000	24,553,400,000
15/09/2023	21,800	0.10 ▲	0.46	21,700	21,850	21,600	313,120	6,826,016,000
14/09/2023	21,700	0.70 ▲	3.23	21,000	22,000	21,250	2,145,910	46,566,247,000
13/09/2023	21,000	0.60 ▲	2.86	20,400	21,000	20,400	1,113,520	23,383,920,000
12/09/2023	20,400	0.20 ▲	0.98	20,200	20,500	20,100	375,600	7,662,240,000
11/09/2023	20,200	-0.40 ▼	-1.98	20,600	20,800	20,200	529,700	10,699,940,000
08/09/2023	20,600	-0.10 ▼	-0.49	20,700	20,700	20,550	389,810	8,030,086,000
07/09/2023	20,700	0.05 ▲	0.24	20,650	21,000	20,600	619,540	12,824,478,000
06/09/2023	20,650	0.05 ▲	0.24	20,600	20,650	20,450	431,870	8,918,115,500
05/09/2023	20,600	0.25 ▲	1.21	20,350	20,800	20,500	445,930	9,186,158,000
31/08/2023	20,350	0.35 ▲	1.72	20,000	20,400	20,000	326,260	6,639,391,000
30/08/2023	20,000	0.20 ▲	1.00	19,800	20,100	19,800	330,640	6,612,800,000
29/08/2023	19,800	0.00 ■■	0.00	19,800	19,950	19,700	382,170	7,566,966,000
28/08/2023	19,800	0.20 ▲	1.01	19,600	19,850	19,600	243,210	4,815,558,000
25/08/2023	19,600	-0.15 ▼	-0.77	19,750	19,750	19,550	258,360	5,063,856,000
24/08/2023	19,750	0.00 ■■	0.00	19,750	19,850	19,600	345,670	6,826,982,500
23/08/2023	19,750	-0.10 ▼	-0.51	19,850	20,000	19,500	321,800	6,355,550,000
22/08/2023	19,850	0.00 ■■	0.00	19,850	19,900	19,050	554,130	10,999,480,500
21/08/2023	19,850	0.30 ▲	1.51	19,550	19,900	19,400	502,000	9,964,700,000
18/08/2023	19,550	-1.15 ▼	-5.88	20,700	20,650	19,500	889,220	17,384,251,000
17/08/2023	20,700	0.05 ▲	0.24	20,650	20,950	20,550	421,130	8,717,391,000
16/08/2023	20,650	0.05 ▲	0.24	20,600	20,850	20,450	371,620	7,673,953,000
15/08/2023	20,600	-0.10 ▼	-0.49	20,700	20,750	20,550	271,640	5,595,784,000
14/08/2023	20,700	0.15 ▲	0.72	20,550	20,800	20,500	444,800	9,207,360,000
11/08/2023	20,550	-0.10 ▼	-0.49	20,650	20,850	20,350	483,740	9,940,857,000
10/08/2023	20,650	-0.30 ▼	-1.45	20,950	21,000	20,500	505,640	10,441,466,000
09/08/2023	20,950	-0.25 ▼	-1.19	21,200	21,250	20,850	529,500	11,093,025,000
08/08/2023	21,200	-0.20 ▼	-0.94	21,400	21,650	21,150	411,260	8,718,712,000
07/08/2023	21,400	0.40 ▲	1.87	21,000	21,700	21,000	828,850	17,737,390,000
04/08/2023	21,000	0.35 ▲	1.67	20,650	21,000	20,600	584,870	12,282,270,000
03/08/2023	20,650	-0.05 ▼	-0.24	20,700	20,900	20,600	402,190	8,305,223,500
02/08/2023	20,700	0.05 ▲	0.24	20,650	20,850	20,500	555,660	11,502,162,000
01/08/2023	20,650	-0.15 ▼	-0.73	20,800	21,200	20,600	611,170	12,620,660,500
31/07/2023	20,800	0.05 ▲	0.24	20,750	21,150	20,800	376,550	7,832,240,000
28/07/2023	20,750	0.10 ▲	0.48	20,650	20,750	20,500	270,010	5,602,707,500
27/07/2023	20,650	-0.15 ▼	-0.73	20,800	20,900	20,500	428,240	8,843,156,000
26/07/2023	20,800	-0.15 ▼	-0.72	20,950	21,050	20,750	256,450	5,334,160,000
25/07/2023	20,950	-0.05 ▼	-0.24	21,000	21,300	20,950	560,360	11,739,542,000
24/07/2023	21,000	0.45 ▲	2.14	20,550	21,300	20,450	757,120	15,899,520,000
21/07/2023	20,550	0.05 ▲	0.24	20,500	20,550	20,300	317,800	6,530,790,000
20/07/2023	20,500	-0.05 ▼	-0.24	20,550	20,600	20,350	284,500	5,832,250,000
19/07/2023	20,550	0.00 ■■	0.00	20,550	20,750	20,500	528,670	10,864,168,500
18/07/2023	20,550	0.15 ▲	0.73	20,400	20,800	20,250	495,030	10,172,866,500
17/07/2023	20,400	0.15 ▲	0.74	20,250	20,450	20,250	429,480	8,761,392,000
14/07/2023	20,250	0.05 ▲	0.25	20,200	20,350	20,000	454,630	9,206,257,500
13/07/2023	20,200	0.10 ▲	0.50	20,100	20,200	20,000	416,370	8,410,674,000
12/07/2023	20,100	-0.20 ▼	-1.00	20,300	20,400	19,950	505,190	10,154,319,000
11/07/2023	20,300	0.00 ■■	0.00	20,300	20,650	20,200	539,800	10,957,940,000
10/07/2023	20,300	0.50 ▲	2.46	19,800	20,400	19,800	1,149,000	23,324,700,000
07/07/2023	19,800	0.20 ▲	1.01	19,600	19,800	19,500	252,310	4,995,738,000
06/07/2023	19,600	-0.30 ▼	-1.53	19,900	19,950	19,550	408,580	8,008,168,000
05/07/2023	19,900	0.25 ▲	1.26	19,650	20,050	19,650	741,940	14,764,606,000
04/07/2023	19,650	0.00 ■■	0.00	19,650	19,650	19,500	287,170	5,642,890,500
03/07/2023	19,650	0.00 ■■	0.00	19,650	19,750	19,550	270,010	5,305,696,500
30/06/2023	19,650	-0.10 ▼	-0.51	19,750	19,800	19,650	332,100	6,525,765,000
29/06/2023	19,750	-0.10 ▼	-0.51	19,850	19,950	19,700	579,470	11,444,532,500
28/06/2023	19,850	0.05 ▲	0.25	19,800	20,000	19,650	452,110	8,974,383,500
27/06/2023	19,800	-0.15 ▼	-0.76	19,950	20,000	19,650	443,740	8,786,052,000
26/06/2023	19,950	0.00 ■■	0.00	19,950	20,100	19,600	661,400	13,194,930,000
23/06/2023	19,950	0.20 ▲	1.00	19,750	20,200	19,800	593,530	11,840,923,500
22/06/2023	19,750	0.35 ▲	1.77	19,400	20,000	19,750	892,860	17,633,985,000
21/06/2023	23,300	0.00 ■■	0.00	23,300	23,400	23,250	839,320	19,556,156,000
20/06/2023	23,300	0.20 ▲	0.86	23,100	23,400	23,100	520,590	12,129,747,000
19/06/2023	23,100	0.00 ■■	0.00	23,100	23,250	23,000	467,750	10,805,025,000
16/06/2023	23,400	0.25 ▲	1.07	23,150	23,600	23,200	581,760	13,613,184,000
15/06/2023	23,150	-0.15 ▼	-0.65	23,300	23,400	23,100	660,120	15,281,778,000
14/06/2023	23,300	-0.10 ▼	-0.43	23,400	24,050	23,300	1,043,200	24,306,560,000
13/06/2023	23,400	-0.10 ▼	-0.43	23,500	23,600	23,200	585,520	13,701,168,000
12/06/2023	23,500	0.10 ▲	0.43	23,400	23,650	22,900	571,220	13,423,670,000
09/06/2023	23,400	0.55 ▲	2.35	22,850	23,600	22,750	1,106,890	25,901,226,000
08/06/2023	22,850	-0.75 ▼	-3.28	23,600	23,650	22,850	1,423,480	32,526,518,000
07/06/2023	23,600	0.00 ■■	0.00	23,600	23,650	23,300	724,190	17,090,884,000
06/06/2023	23,600	0.40 ▲	1.69	23,200	23,600	23,100	966,660	22,813,176,000
05/06/2023	23,200	0.15 ▲	0.65	23,050	23,600	23,000	832,670	19,317,944,000
02/06/2023	23,050	1.50 ▲	6.51	21,550	23,050	21,900	2,147,310	49,495,495,500
01/06/2023	21,550	0.15 ▲	0.70	21,400	21,600	21,300	425,120	9,161,336,000
31/05/2023	21,400	0.10 ▲	0.47	21,300	21,750	21,300	650,290	13,916,206,000
30/05/2023	21,300	0.00 ■■	0.00	21,300	21,400	21,200	385,040	8,201,352,000
29/05/2023	21,300	0.25 ▲	1.17	21,050	21,300	21,000	387,580	8,255,454,000
26/05/2023	21,050	0.15 ▲	0.71	20,900	21,100	20,850	240,430	5,061,051,500
25/05/2023	20,900	-0.10 ▼	-0.48	21,000	21,050	20,850	330,990	6,917,691,000
24/05/2023	21,000	-0.30 ▼	-1.43	21,300	21,450	21,000	536,690	11,270,490,000
23/05/2023	21,300	-0.30 ▼	-1.41	21,600	21,700	21,150	563,650	12,005,745,000
22/05/2023	21,600	0.20 ▲	0.93	21,400	21,700	21,400	476,180	10,285,488,000
19/05/2023	21,400	-0.05 ▼	-0.23	21,450	21,550	21,250	444,540	9,513,156,000
18/05/2023	21,450	0.65 ▲	3.03	20,800	21,650	20,750	1,080,330	23,173,078,500
17/05/2023	20,800	-0.10 ▼	-0.48	20,900	21,000	20,800	567,040	11,794,432,000
16/05/2023	20,900	0.05 ▲	0.24	20,850	21,150	20,750	616,960	12,894,464,000
15/05/2023	20,850	0.35 ▲	1.68	20,500	21,150	20,550	1,034,890	21,577,456,500
12/05/2023	20,500	-0.05 ▼	-0.24	20,550	20,700	20,400	443,910	9,100,155,000
11/05/2023	20,550	-0.10 ▼	-0.49	20,650	20,850	20,500	347,840	7,148,112,000
10/05/2023	20,650	0.40 ▲	1.94	20,250	20,700	20,200	617,270	12,746,625,500
09/05/2023	20,250	-0.10 ▼	-0.49	20,350	20,450	20,200	175,450	3,552,862,500
08/05/2023	20,350	0.20 ▲	0.98	20,150	20,400	20,150	457,110	9,302,188,500
05/05/2023	20,150	-0.05 ▼	-0.25	20,200	20,350	20,150	240,040	4,836,806,000
04/05/2023	20,200	-0.30 ▼	-1.49	20,500	20,500	20,200	223,980	4,524,396,000
28/04/2023	20,500	0.25 ▲	1.22	20,250	20,500	20,250	423,710	8,686,055,000
27/04/2023	20,250	-0.20 ▼	-0.99	20,450	20,450	20,250	189,550	3,838,387,500
26/04/2023	20,450	0.45 ▲	2.20	20,000	20,450	20,000	281,920	5,765,264,000
25/04/2023	20,000	-0.30 ▼	-1.50	20,300	20,450	19,950	280,710	5,614,200,000
24/04/2023	20,300	0.15 ▲	0.74	20,150	20,500	20,150	389,610	7,909,083,000
21/04/2023	20,150	-0.25 ▼	-1.24	20,400	20,600	20,150	335,580	6,761,937,000
20/04/2023	20,400	-0.05 ▼	-0.25	20,450	20,500	20,350	225,470	4,599,588,000
19/04/2023	20,450	-0.20 ▼	-0.98	20,650	20,850	20,400	317,950	6,502,077,500
18/04/2023	20,650	0.00 ■■	0.00	20,650	20,800	20,600	192,350	3,972,027,500
17/04/2023	20,650	-0.15 ▼	-0.73	20,800	20,900	20,650	212,360	4,385,234,000
14/04/2023	20,800	-0.35 ▼	-1.68	21,150	21,450	20,800	500,530	10,411,024,000
13/04/2023	21,150	-0.15 ▼	-0.71	21,300	21,350	21,000	320,590	6,780,478,500
12/04/2023	21,300	0.20 ▲	0.94	21,100	21,500	21,100	478,780	10,198,014,000
11/04/2023	21,100	0.20 ▲	0.95	20,900	21,100	20,800	424,040	8,947,244,000
10/04/2023	20,900	0.00 ■■	0.00	20,900	21,250	20,800	467,290	9,766,361,000
07/04/2023	20,900	-0.10 ▼	-0.48	21,000	21,150	20,800	390,260	8,156,434,000
06/04/2023	21,000	-0.40 ▼	-1.90	21,400	21,600	21,000	617,660	12,970,860,000
05/04/2023	21,950	-0.15 ▼	-0.68	22,100	22,150	21,900	563,080	12,359,606,000
04/04/2023	22,100	0.40 ▲	1.81	21,700	22,300	21,650	757,120	16,732,352,000
03/04/2023	21,700	0.30 ▲	1.38	21,400	21,800	21,550	620,120	13,456,604,000
31/03/2023	21,400	0.05 ▲	0.23	21,350	21,550	21,250	604,420	12,934,588,000
30/03/2023	21,350	0.10 ▲	0.47	21,250	21,700	21,350	538,800	11,503,380,000
29/03/2023	21,250	0.10 ▲	0.47	21,150	21,450	21,100	501,520	10,657,300,000
28/03/2023	21,150	0.05 ▲	0.24	21,100	21,500	21,150	688,690	14,565,793,500
27/03/2023	21,100	2.05 ▲	9.72	19,050	21,150	20,900	495,200	10,448,720,000
24/03/2023	20,950	2.10 ▲	10.02	18,850	21,100	20,750	570,540	11,952,813,000
22/03/2023	20,700	-0.05 ▼	-0.24	20,750	20,900	20,650	216,970	4,491,279,000
21/03/2023	20,750	0.20 ▲	0.96	20,550	20,900	20,400	287,960	5,975,170,000
20/03/2023	20,550	-0.40 ▼	-1.95	20,950	21,250	20,550	506,490	10,408,369,500
17/03/2023	20,950	0.05 ▲	0.24	20,900	21,250	20,900	276,320	5,788,904,000
16/03/2023	20,900	-0.50 ▼	-2.39	21,400	21,300	20,800	355,070	7,420,963,000
15/03/2023	21,400	1.15 ▲	5.37	20,250	21,400	20,600	740,090	15,837,926,000
14/03/2023	20,250	-0.45 ▼	-2.22	20,700	20,800	20,150	248,930	5,040,832,500
13/03/2023	20,700	-0.25 ▼	-1.21	20,950	20,850	20,600	306,990	6,354,693,000
10/03/2023	20,950	-0.25 ▼	-1.19	21,200	21,100	20,700	233,730	4,896,643,500
09/03/2023	21,200	0.50 ▲	2.36	20,700	21,350	20,800	420,970	8,924,564,000
08/03/2023	20,700	0.10 ▲	0.48	20,600	20,750	20,350	268,860	5,565,402,000
07/03/2023	20,600	0.00 ■■	0.00	20,600	21,000	20,550	191,490	3,944,694,000
06/03/2023	20,600	-0.05 ▼	-0.24	20,650	21,050	20,600	198,530	4,089,718,000
03/03/2023	20,650	-0.35 ▼	-1.69	21,000	21,150	20,650	133,360	2,753,884,000
02/03/2023	21,000	-0.10 ▼	-0.48	21,100	21,250	20,900	123,480	2,593,080,000
01/03/2023	21,100	0.55 ▲	2.61	20,550	21,100	20,300	247,290	5,217,819,000
28/02/2023	20,550	0.00 ■■	0.00	20,550	20,900	20,450	134,810	2,770,345,500
27/02/2023	20,550	-0.45 ▼	-2.19	21,000	21,200	20,550	207,100	4,255,905,000
24/02/2023	21,000	-0.50 ▼	-2.38	21,500	21,700	21,000	144,360	3,031,560,000
23/02/2023	21,500	0.50 ▲	2.33	21,000	21,500	20,700	309,750	6,659,625,000
22/02/2023	21,000	-0.80 ▼	-3.81	21,800	21,700	21,000	332,560	6,983,760,000
21/02/2023	21,800	-0.20 ▼	-0.92	22,000	22,400	21,800	318,300	6,938,940,000
20/02/2023	22,000	0.50 ▲	2.27	21,500	22,000	21,400	397,250	8,739,500,000
17/02/2023	21,500	0.60 ▲	2.79	20,900	21,500	21,000	378,620	8,140,330,000
16/02/2023	20,900	0.20 ▲	0.96	20,700	21,050	20,700	212,610	4,443,549,000
15/02/2023	20,700	0.20 ▲	0.97	20,500	21,000	20,250	333,210	6,897,447,000
14/02/2023	20,500	0.30 ▲	1.46	20,200	20,800	20,300	127,010	2,603,705,000
13/02/2023	20,200	-0.80 ▼	-3.96	21,000	21,000	20,000	384,410	7,765,082,000
10/02/2023	21,000	-1.00 ▼	-4.76	22,000	22,150	20,900	333,400	7,001,400,000
09/02/2023	22,000	-0.20 ▼	-0.91	22,200	22,400	21,950	177,380	3,902,360,000
08/02/2023	23,200	0.15 ▲	0.65	23,050	23,450	22,900	242,080	5,616,256,000
07/02/2023	23,050	-0.60 ▼	-2.60	23,650	23,900	22,900	371,530	8,563,766,500
06/02/2023	23,650	-0.65 ▼	-2.75	24,300	24,100	23,550	321,390	7,600,873,500
03/02/2023	24,300	0.70 ▲	2.88	23,600	24,300	23,550	428,800	10,419,840,000
02/02/2023	23,600	0.00 ■■	0.00	23,600	23,900	23,300	436,230	10,295,028,000
01/02/2023	23,600	0.05 ▲	0.21	23,550	24,400	23,400	839,130	19,803,468,000
31/01/2023	23,550	0.50 ▲	2.12	23,050	23,550	22,600	727,250	17,126,737,500
30/01/2023	23,050	-0.30 ▼	-1.30	23,350	23,550	23,050	444,450	10,244,572,500
27/01/2023	23,350	0.45 ▲	1.93	22,900	23,500	23,100	376,810	8,798,513,500
19/01/2023	22,900	0.00 ■■	0.00	22,900	22,950	22,550	465,400	10,657,660,000
18/01/2023	22,900	0.00 ■■	0.00	22,900	23,200	22,800	354,430	8,116,447,000
17/01/2023	22,900	0.60 ▲	2.62	22,300	22,900	22,250	342,460	7,842,334,000
16/01/2023	22,300	0.25 ▲	1.12	22,050	22,400	22,050	257,910	5,751,393,000
13/01/2023	22,050	0.25 ▲	1.13	21,800	22,600	21,900	624,990	13,781,029,500
12/01/2023	21,800	0.60 ▲	2.75	21,200	21,950	21,150	493,160	10,750,888,000
11/01/2023	21,200	0.05 ▲	0.24	21,150	21,500	21,200	415,410	8,806,692,000
10/01/2023	21,150	0.00 ■■	0.00	21,150	21,400	20,850	378,160	7,998,084,000
09/01/2023	21,150	0.55 ▲	2.60	20,600	21,650	20,800	456,590	9,656,878,500
06/01/2023	20,600	0.50 ▲	2.43	20,100	20,850	20,000	514,260	10,593,756,000
05/01/2023	20,100	0.20 ▲	1.00	19,900	20,150	19,850	176,090	3,539,409,000
04/01/2023	19,900	0.00 ■■	0.00	19,900	20,400	19,800	252,710	5,028,929,000
03/01/2023	19,900	0.90 ▲	4.52	19,000	19,900	18,950	238,650	4,749,135,000
30/12/2022	19,000	0.10 ▲	0.53	18,900	19,250	18,900	142,600	2,709,400,000
29/12/2022	18,900	-0.10 ▼	-0.53	19,000	19,200	18,750	137,510	2,598,939,000
28/12/2022	19,000	0.00 ■■	0.00	19,000	19,250	18,650	170,410	3,237,790,000
27/12/2022	19,000	0.65 ▲	3.42	18,350	19,000	18,300	187,950	3,571,050,000
26/12/2022	18,350	-1.30 ▼	-7.08	19,650	19,800	18,300	333,060	6,111,651,000
23/12/2022	19,650	-0.30 ▼	-1.53	19,950	19,950	19,400	162,430	3,191,749,500
22/12/2022	19,950	0.25 ▲	1.25	19,700	20,200	19,500	219,410	4,377,229,500
21/12/2022	19,700	0.00 ■■	0.00	19,700	20,200	18,800	333,170	6,563,449,000
20/12/2022	19,700	-1.05 ▼	-5.33	20,750	20,750	19,550	575,130	11,330,061,000
19/12/2022	20,750	-0.05 ▼	-0.24	20,800	21,550	20,750	553,110	11,477,032,500
15/12/2022	21,000	0.40 ▲	1.90	20,600	21,500	20,600	596,430	12,525,030,000
14/12/2022	20,600	-0.15 ▼	-0.73	20,750	21,000	20,600	526,790	10,851,874,000
13/12/2022	20,750	0.40 ▲	1.93	20,350	20,750	20,000	505,950	10,498,462,500
12/12/2022	20,350	-0.60 ▼	-2.95	20,950	21,300	20,300	464,750	9,457,662,500
11/12/2022	20,950	0.00 ■■	0.00	20,950	21,150	20,600	512,170	10,729,961,500
09/12/2022	20,950	0.00 ■■	0.00	20,950	21,150	20,600	512,170	10,729,961,500
08/12/2022	20,950	0.50 ▲	2.39	20,450	21,800	20,600	628,920	13,175,874,000
07/12/2022	20,450	0.05 ▲	0.24	20,400	20,700	20,000	499,180	10,208,231,000
06/12/2022	20,400	-1.50 ▼	-7.35	21,900	22,000	20,400	1,125,750	22,965,300,000
05/12/2022	21,900	0.50 ▲	2.28	21,400	22,250	21,450	877,960	19,227,324,000
04/12/2022	21,400	1.40 ▲	6.54	20,000	21,400	19,800	881,870	18,872,018,000
02/12/2022	21,400	1.40 ▲	6.54	20,000	21,400	19,800	881,870	18,872,018,000
01/12/2022	20,000	-0.25 ▼	-1.25	20,250	20,950	19,950	1,002,630	20,052,600,000
30/11/2022	20,250	1.30 ▲	6.42	18,950	20,250	18,950	1,170,610	23,704,852,500
29/11/2022	18,950	-0.10 ▼	-0.53	19,050	19,300	18,600	556,250	10,540,937,500
28/11/2022	19,050	0.75 ▲	3.94	18,300	19,300	18,400	615,530	11,725,846,500
27/11/2022	18,300	0.45 ▲	2.46	17,850	18,300	18,000	361,940	6,623,502,000
25/11/2022	18,300	0.45 ▲	2.46	17,850	18,300	18,000	361,940	6,623,502,000
24/11/2022	17,850	-0.05 ▼	-0.28	17,900	17,950	17,500	219,210	3,912,898,500
23/11/2022	17,900	-0.30 ▼	-1.68	18,200	18,400	17,900	191,600	3,429,640,000
22/11/2022	18,200	-0.30 ▼	-1.65	18,500	19,000	18,150	485,270	8,831,914,000
21/11/2022	18,500	0.10 ▲	0.54	18,400	18,900	18,350	244,590	4,524,915,000
20/11/2022	18,400	-0.05 ▼	-0.27	18,450	18,600	17,900	257,370	4,735,608,000
18/11/2022	18,400	-0.05 ▼	-0.27	18,450	18,600	17,900	257,370	4,735,608,000
17/11/2022	18,450	0.45 ▲	2.44	18,000	18,800	18,200	326,010	6,014,884,500
16/11/2022	18,000	1.00 ▲	5.56	17,000	18,150	16,250	363,590	6,544,620,000
15/11/2022	17,000	-0.40 ▼	-2.35	17,400	17,200	16,200	476,480	8,100,160,000
14/11/2022	17,400	-0.10 ▼	-0.57	17,500	17,650	16,400	405,430	7,054,482,000
13/11/2022	17,500	0.00 ■■	0.00	17,500	17,950	16,500	491,550	8,602,125,000
11/11/2022	17,500	0.00 ■■	0.00	17,500	17,950	16,500	491,550	8,602,125,000
10/11/2022	17,500	-0.90 ▼	-5.14	18,400	18,200	17,150	565,280	9,892,400,000
09/11/2022	18,400	-0.05 ▼	-0.27	18,450	18,900	18,100	268,520	4,940,768,000
08/11/2022	18,550	0.10 ▲	0.54	18,450	18,650	17,950	344,630	6,392,886,500
07/11/2022	18,450	-1.30 ▼	-7.05	19,750	19,700	18,400	597,830	11,029,963,500
05/11/2022	19,750	-0.55 ▼	-2.78	20,300	20,300	18,900	676,970	13,370,157,500
04/11/2022	19,750	-0.55 ▼	-2.78	20,300	20,300	18,900	676,970	13,370,157,500
03/11/2022	20,300	-0.40 ▼	-1.97	20,700	20,800	20,250	435,130	8,833,139,000
02/11/2022	20,700	0.55 ▲	2.66	20,150	21,250	20,100	963,750	19,949,625,000
01/11/2022	20,150	0.55 ▲	2.73	19,600	20,450	19,800	500,230	10,079,634,500
31/10/2022	19,600	-0.10 ▼	-0.51	19,700	19,900	19,100	122,930	2,409,428,000
28/10/2022	19,700	-0.20 ▼	-1.02	19,900	20,550	19,700	230,970	4,550,109,000
27/10/2022	19,900	0.85 ▲	4.27	19,050	19,900	18,650	213,020	4,239,098,000
26/10/2022	19,050	0.20 ▲	1.05	18,850	19,500	18,650	78,720	1,499,616,000
25/10/2022	19,250	0.40 ▲	2.08	18,850	19,800	18,000	184,550	3,552,587,500
24/10/2022	18,850	-0.35 ▼	-1.86	19,200	19,250	17,900	191,910	3,617,503,500
21/10/2022	19,200	-0.75 ▼	-3.91	19,950	20,100	18,650	215,170	4,131,264,000
20/10/2022	19,950	-0.45 ▼	-2.26	20,400	20,500	19,900	155,260	3,097,437,000
19/10/2022	20,400	0.45 ▲	2.21	19,950	20,600	19,900	156,800	3,198,720,000
18/10/2022	19,950	0.05 ▲	0.25	19,900	20,500	19,900	150,240	2,997,288,000
17/10/2022	19,900	-0.30 ▼	-1.51	20,200	20,200	19,400	122,580	2,439,342,000
16/10/2022	20,200	0.50 ▲	2.48	19,700	21,050	20,050	274,250	5,539,850,000
14/10/2022	20,200	0.50 ▲	2.48	19,700	21,050	20,050	274,250	5,539,850,000
13/10/2022	19,700	0.10 ▲	0.51	19,600	20,000	19,500	145,530	2,866,941,000
12/10/2022	19,600	0.25 ▲	1.28	19,350	20,550	19,300	200,340	3,926,664,000
11/10/2022	19,350	-0.60 ▼	-3.10	19,950	19,850	18,600	249,970	4,836,919,500
07/10/2022	20,000	-0.75 ▼	-3.75	20,750	20,650	19,300	237,570	4,751,400,000
06/10/2022	20,750	-0.70 ▼	-3.37	21,450	21,450	20,000	204,480	4,242,960,000
05/10/2022	21,450	0.20 ▲	0.93	21,250	22,000	21,450	132,100	2,833,545,000
04/10/2022	21,250	0.10 ▲	0.47	21,150	22,050	21,200	204,780	4,351,575,000
03/10/2022	21,150	-0.85 ▼	-4.02	22,000	22,100	20,900	231,180	4,889,457,000
02/10/2022	22,000	-0.15 ▼	-0.68	22,150	22,250	21,100	209,530	4,609,660,000
30/09/2022	22,000	-0.15 ▼	-0.68	22,150	22,250	21,100	209,530	4,609,660,000
29/09/2022	22,150	-0.65 ▼	-2.93	22,800	23,200	22,100	156,340	3,462,931,000
28/09/2022	22,800	-0.45 ▼	-1.97	23,250	23,400	22,500	121,130	2,761,764,000
27/09/2022	23,250	0.70 ▲	3.01	22,550	23,550	22,100	385,240	8,956,830,000
26/09/2022	22,550	0.25 ▲	1.11	22,300	23,000	20,950	279,090	6,293,479,500
23/09/2022	22,300	-0.20 ▼	-0.90	22,500	22,500	22,050	91,930	2,050,039,000
22/09/2022	22,500	0.50 ▲	2.22	22,000	22,500	21,550	141,240	3,177,900,000
21/09/2022	22,000	-0.30 ▼	-1.36	22,300	22,100	21,750	95,990	2,111,780,000
20/09/2022	22,300	0.25 ▲	1.12	22,050	22,300	21,350	165,400	3,688,420,000
19/09/2022	22,050	-0.70 ▼	-3.17	22,750	22,600	21,350	256,030	5,645,461,500
16/09/2022	22,750	-0.25 ▼	-1.10	23,000	23,000	22,350	144,800	3,294,200,000
15/09/2022	23,000	-0.15 ▼	-0.65	23,150	23,300	23,000	68,590	1,577,570,000
14/09/2022	23,150	-0.20 ▼	-0.86	23,350	23,150	22,650	134,710	3,118,536,500
13/09/2022	23,350	0.00 ■■	0.00	23,350	23,550	23,000	108,870	2,542,114,500
12/09/2022	23,350	-0.25 ▼	-1.07	23,600	23,950	22,950	153,380	3,581,423,000
09/09/2022	23,600	0.00 ■■	0.00	23,600	23,800	22,300	416,840	9,837,424,000
08/09/2022	23,600	-0.90 ▼	-3.81	24,500	24,800	23,600	188,240	4,442,464,000
07/09/2022	24,500	-0.10 ▼	-0.41	24,600	25,350	24,500	300,940	7,373,030,000
06/09/2022	24,600	0.05 ▲	0.20	24,550	24,800	24,400	200,710	4,937,466,000
05/09/2022	24,550	-0.45 ▼	-1.83	25,000	25,150	24,550	154,590	3,795,184,500
03/09/2022	25,000	0.00 ■■	0.00	25,000	25,200	24,850	122,980	3,074,500,000
02/09/2022	25,000	0.00 ■■	0.00	25,000	25,200	24,850	122,980	3,074,500,000
31/08/2022	25,000	0.00 ■■	0.00	25,000	25,200	24,850	122,980	3,074,500,000
30/08/2022	25,000	-0.30 ▼	-1.20	25,300	25,750	25,000	167,280	4,182,000,000
29/08/2022	25,300	-0.10 ▼	-0.40	25,400	25,700	24,650	184,720	4,673,416,000
28/08/2022	25,400	-0.30 ▼	-1.18	25,700	25,850	25,350	153,790	3,906,266,000
26/08/2022	25,400	-0.30 ▼	-1.18	25,700	25,850	25,350	153,790	3,906,266,000
25/08/2022	25,700	0.60 ▲	2.33	25,100	25,850	25,200	211,660	5,439,662,000
24/08/2022	25,100	-0.10 ▼	-0.40	25,200	25,550	25,100	109,940	2,759,494,000
23/08/2022	25,200	0.20 ▲	0.79	25,000	25,200	24,550	112,220	2,827,944,000
22/08/2022	25,000	-0.70 ▼	-2.80	25,700	25,800	24,650	242,350	6,058,750,000
20/08/2022	25,700	-0.30 ▼	-1.17	26,000	26,200	25,700	183,970	4,728,029,000
19/08/2022	25,700	-0.30 ▼	-1.17	26,000	26,200	25,700	183,970	4,728,029,000
18/08/2022	26,000	-0.15 ▼	-0.58	26,150	26,450	26,000	275,900	7,173,400,000
17/08/2022	26,150	-0.25 ▼	-0.96	26,400	26,500	26,150	233,740	6,112,301,000
16/08/2022	26,400	0.15 ▲	0.57	26,250	26,750	26,100	339,730	8,968,872,000
15/08/2022	26,250	0.45 ▲	1.71	25,800	26,550	25,800	234,990	6,168,487,500
14/08/2022	25,800	0.15 ▲	0.58	25,650	25,900	25,400	148,530	3,832,074,000
12/08/2022	25,800	0.15 ▲	0.58	25,650	25,900	25,400	148,530	3,832,074,000
11/08/2022	25,650	-0.35 ▼	-1.36	26,000	26,300	25,500	234,290	6,009,538,500
10/08/2022	26,000	-0.05 ▼	-0.19	26,050	26,100	25,900	136,140	3,539,640,000
09/08/2022	26,050	-0.10 ▼	-0.38	26,150	26,300	25,900	159,700	4,160,185,000
08/08/2022	26,150	0.20 ▲	0.76	25,950	26,300	25,800	155,880	4,076,262,000
07/08/2022	25,950	-0.15 ▼	-0.58	26,100	26,000	25,650	245,330	6,366,313,500
05/08/2022	25,950	-0.15 ▼	-0.58	26,100	26,000	25,650	245,330	6,366,313,500
04/08/2022	26,100	-0.10 ▼	-0.38	26,200	26,450	26,000	237,440	6,197,184,000
03/08/2022	26,200	-0.40 ▼	-1.53	26,600	26,600	26,100	198,030	5,188,386,000
02/08/2022	26,600	-0.05 ▼	-0.19	26,650	27,150	26,550	172,380	4,585,308,000
01/08/2022	26,650	0.05 ▲	0.19	26,600	26,750	26,300	181,630	4,840,439,500
30/07/2022	26,600	0.15 ▲	0.56	26,450	27,300	26,450	633,620	16,854,292,000
29/07/2022	26,600	0.15 ▲	0.56	26,450	27,300	26,450	633,620	16,854,292,000
28/07/2022	26,450	0.80 ▲	3.02	25,650	26,450	25,700	236,080	6,244,316,000
27/07/2022	25,650	0.00 ■■	0.00	25,650	25,700	25,200	81,700	2,095,605,000
26/07/2022	25,650	-0.10 ▼	-0.39	25,750	26,150	25,500	113,840	2,919,996,000
25/07/2022	25,750	-0.45 ▼	-1.75	26,200	26,000	25,500	135,830	3,497,622,500
22/07/2022	26,200	1.10 ▲	4.20	25,100	26,450	25,150	438,050	11,476,910,000
21/07/2022	25,100	0.25 ▲	1.00	24,850	25,450	25,000	168,220	4,222,322,000
20/07/2022	24,850	0.55 ▲	2.21	24,300	25,000	24,600	204,640	5,085,304,000
19/07/2022	24,300	-0.30 ▼	-1.23	24,600	24,700	24,150	109,500	2,660,850,000
18/07/2022	24,600	0.15 ▲	0.61	24,450	24,650	24,250	138,580	3,409,068,000
16/07/2022	24,250	-0.20 ▼	-0.82	24,450	25,200	24,250	259,450	6,291,662,500
15/07/2022	24,250	-0.20 ▼	-0.82	24,450	25,200	24,250	259,450	6,291,662,500
14/07/2022	24,450	0.15 ▲	0.61	24,300	24,500	23,900	121,300	2,965,785,000
13/07/2022	24,300	0.00 ■■	0.00	24,300	25,200	24,000	151,650	3,685,095,000
12/07/2022	24,300	0.40 ▲	1.65	23,900	24,900	23,650	105,710	2,568,753,000
11/07/2022	23,900	-1.15 ▼	-4.81	25,050	24,800	23,700	249,020	5,951,578,000
08/07/2022	25,050	-0.05 ▼	-0.20	25,100	25,750	25,000	182,370	4,568,368,500
07/07/2022	25,100	1.00 ▲	3.98	24,100	25,350	23,200	312,330	7,839,483,000
06/07/2022	24,100	0.00 ■■	0.00	24,100	24,500	23,300	167,520	4,037,232,000
05/07/2022	24,100	-0.20 ▼	-0.83	24,300	25,400	24,100	274,010	6,603,641,000
04/07/2022	24,300	1.55 ▲	6.38	22,750	24,300	23,100	423,240	10,284,732,000
01/07/2022	22,750	1.25 ▲	5.49	21,500	23,000	20,200	233,130	5,303,707,500
30/06/2022	21,500	-0.90 ▼	-4.19	22,400	22,800	21,500	156,550	3,365,825,000
29/06/2022	22,400	0.30 ▲	1.34	22,100	23,600	21,800	238,650	5,345,760,000
28/06/2022	22,100	1.40 ▲	6.33	20,700	22,100	20,700	175,380	3,875,898,000
27/06/2022	20,700	0.10 ▲	0.48	20,600	20,750	20,200	153,590	3,179,313,000
26/06/2022	20,600	0.25 ▲	1.21	20,350	20,750	20,250	139,010	2,863,606,000
24/06/2022	20,600	0.25 ▲	1.21	20,350	20,750	20,250	139,010	2,863,606,000
23/06/2022	20,350	1.10 ▲	5.41	19,250	20,350	19,500	173,170	3,524,009,500
22/06/2022	19,250	1.25 ▲	6.49	18,000	19,250	18,200	428,480	8,248,240,000
21/06/2022	18,000	-1.30 ▼	-7.22	19,300	19,400	18,000	306,420	5,515,560,000
20/06/2022	19,300	-1.35 ▼	-6.99	20,650	21,600	19,250	320,320	6,182,176,000
17/06/2022	20,650	-1.55 ▼	-7.51	22,200	21,700	20,650	437,510	9,034,581,500
16/06/2022	22,200	0.20 ▲	0.90	22,000	23,000	22,100	79,790	1,771,338,000
15/06/2022	22,000	-0.60 ▼	-2.73	22,600	22,600	21,100	365,450	8,039,900,000
14/06/2022	22,600	-1.65 ▼	-7.30	24,250	24,200	22,600	219,890	4,969,514,000
13/06/2022	24,250	-1.80 ▼	-7.42	26,050	25,300	24,250	189,750	4,601,437,500
12/06/2022	26,050	-0.45 ▼	-1.73	26,500	26,650	26,050	60,790	1,583,579,500
10/06/2022	26,050	-0.45 ▼	-1.73	26,500	26,650	26,050	60,790	1,583,579,500
09/06/2022	26,500	-0.15 ▼	-0.57	26,650	26,800	26,300	38,090	1,009,385,000
08/06/2022	26,650	0.65 ▲	2.44	26,000	27,000	26,000	96,830	2,580,519,500
07/06/2022	26,000	-0.15 ▼	-0.58	26,150	26,200	25,400	75,540	1,964,040,000
06/06/2022	26,150	0.05 ▲	0.19	26,100	26,150	25,800	109,950	2,875,192,500
04/06/2022	26,100	-0.20 ▼	-0.77	26,300	26,400	25,850	63,380	1,654,218,000
03/06/2022	26,100	-0.20 ▼	-0.77	26,300	26,400	25,850	63,380	1,654,218,000
02/06/2022	26,300	-0.20 ▼	-0.76	26,500	26,750	26,050	75,270	1,979,601,000
01/06/2022	26,500	-0.30 ▼	-1.13	26,800	27,100	26,400	51,460	1,363,690,000
31/05/2022	26,800	-0.40 ▼	-1.49	27,200	27,250	26,600	46,720	1,252,096,000
30/05/2022	27,200	0.35 ▲	1.29	26,850	27,300	26,800	99,930	2,718,096,000
28/05/2022	26,850	0.65 ▲	2.42	26,200	26,900	26,050	206,060	5,532,711,000
27/05/2022	26,850	0.65 ▲	2.42	26,200	26,900	26,050	206,060	5,532,711,000
26/05/2022	26,200	-0.15 ▼	-0.57	26,350	26,500	26,050	79,850	2,092,070,000
25/05/2022	26,350	0.85 ▲	3.23	25,500	26,350	25,500	108,490	2,858,711,500
24/05/2022	25,500	0.70 ▲	2.75	24,800	25,500	24,150	103,400	2,636,700,000
23/05/2022	24,800	-1.05 ▼	-4.23	25,850	26,000	24,800	87,750	2,176,200,000
22/05/2022	25,850	0.05 ▲	0.19	25,800	26,100	25,500	96,700	2,499,695,000
20/05/2022	25,850	0.05 ▲	0.19	25,800	26,100	25,500	96,700	2,499,695,000
19/05/2022	25,800	-0.80 ▼	-3.10	26,600	26,300	25,200	135,960	3,507,768,000
18/05/2022	26,600	0.00 ■■	0.00	26,600	27,050	26,000	118,510	3,152,366,000
17/05/2022	26,600	1.05 ▲	3.95	25,550	26,750	24,400	172,590	4,590,894,000
16/05/2022	25,550	0.25 ▲	0.98	25,300	27,000	23,550	390,060	9,966,033,000
13/05/2022	25,300	-1.90 ▼	-7.51	27,200	27,900	25,300	175,600	4,442,680,000
12/05/2022	36,700	-2.75 ▼	-7.49	39,450	39,300	36,700	151,190	5,548,673,000
11/05/2022	39,450	1.05 ▲	2.66	38,400	39,450	38,300	66,870	2,638,021,500
10/05/2022	38,400	-0.60 ▼	-1.56	39,000	38,700	36,500	114,890	4,411,776,000
09/05/2022	39,000	-1.60 ▼	-4.10	40,600	40,600	37,800	129,870	5,064,930,000
29/04/2022	43,000	1.60 ▲	3.72	41,400	43,250	41,250	146,760	6,310,680,000
28/04/2022	41,400	-0.40 ▼	-0.97	41,800	42,050	41,100	49,480	2,048,472,000
27/04/2022	41,800	0.70 ▲	1.67	41,100	41,800	40,000	67,630	2,826,934,000
26/04/2022	41,100	1.15 ▲	2.80	39,950	41,100	37,250	108,260	4,449,486,000
25/04/2022	39,950	-2.55 ▼	-6.38	42,500	42,500	39,550	117,370	4,688,931,500
23/04/2022	42,500	0.50 ▲	1.18	42,000	43,150	40,000	105,180	4,470,150,000
22/04/2022	42,500	0.50 ▲	1.18	42,000	43,150	40,000	105,180	4,470,150,000
21/04/2022	42,000	0.65 ▲	1.55	41,350	42,000	38,600	157,340	6,608,280,000
20/04/2022	41,350	-1.15 ▼	-2.78	42,500	42,850	41,350	65,910	2,725,378,500
19/04/2022	42,500	-0.70 ▼	-1.65	43,200	43,500	41,900	94,710	4,025,175,000
18/04/2022	43,200	-0.60 ▼	-1.39	43,800	43,750	42,200	163,290	7,054,128,000
16/04/2022	43,800	-0.95 ▼	-2.17	44,750	44,750	43,750	115,090	5,040,942,000
15/04/2022	43,800	-0.95 ▼	-2.17	44,750	44,750	43,750	115,090	5,040,942,000
14/04/2022	44,750	-0.25 ▼	-0.56	45,000	45,300	44,650	55,150	2,467,962,500
13/04/2022	45,000	0.80 ▲	1.78	44,200	45,250	43,400	88,550	3,984,750,000
12/04/2022	44,200	-0.80 ▼	-1.81	45,000	45,600	44,200	99,140	4,381,988,000
08/04/2022	45,000	-1.70 ▼	-3.78	46,700	47,000	45,000	143,050	6,437,250,000
07/04/2022	46,700	-0.70 ▼	-1.50	47,400	48,200	46,700	150,990	7,051,233,000
06/04/2022	47,400	0.55 ▲	1.16	46,850	48,400	46,400	199,870	9,473,838,000
05/04/2022	46,850	-0.95 ▼	-2.03	47,800	47,800	46,850	141,600	6,633,960,000
04/04/2022	47,800	-0.10 ▼	-0.21	47,900	48,800	47,600	172,440	8,242,632,000
01/04/2022	47,900	0.85 ▲	1.77	47,050	48,450	46,750	265,730	12,728,467,000
31/03/2022	47,050	0.05 ▲	0.11	47,000	47,100	46,500	127,820	6,013,931,000
30/03/2022	47,000	2.10 ▲	4.47	44,900	47,000	44,800	365,300	17,169,100,000
29/03/2022	44,900	0.95 ▲	2.12	43,950	45,150	43,950	106,000	4,759,400,000
28/03/2022	43,950	-0.55 ▼	-1.25	44,500	44,500	43,550	90,670	3,984,946,500
25/03/2022	44,500	-0.20 ▼	-0.45	44,700	44,850	44,500	76,190	3,390,455,000
24/03/2022	44,700	-0.30 ▼	-0.67	45,000	45,000	44,400	106,580	4,764,126,000
23/03/2022	45,000	-0.10 ▼	-0.22	45,100	45,700	44,800	66,650	2,999,250,000
22/03/2022	45,100	0.30 ▲	0.67	44,800	45,500	44,900	85,910	3,874,541,000
21/03/2022	44,800	0.50 ▲	1.12	44,300	44,800	44,400	130,420	5,842,816,000
18/03/2022	44,300	0.10 ▲	0.23	44,200	44,400	44,000	62,130	2,752,359,000
17/03/2022	44,200	0.15 ▲	0.34	44,050	44,900	44,200	56,040	2,476,968,000
16/03/2022	44,050	0.80 ▲	1.82	43,250	44,500	43,800	102,010	4,493,540,500
15/03/2022	43,250	0.25 ▲	0.58	43,000	43,800	42,850	105,610	4,567,632,500
14/03/2022	43,000	-0.70 ▼	-1.63	43,700	43,600	43,000	167,530	7,203,790,000
11/03/2022	43,700	-0.70 ▼	-1.60	44,400	44,500	43,500	135,380	5,916,106,000
10/03/2022	44,400	-0.10 ▼	-0.23	44,500	45,300	44,400	90,070	3,999,108,000
09/03/2022	44,500	-0.10 ▼	-0.22	44,600	44,800	42,900	210,000	9,345,000,000
08/03/2022	44,600	-0.30 ▼	-0.67	44,900	45,400	44,350	209,320	9,335,672,000
07/03/2022	44,900	-0.90 ▼	-2.00	45,800	45,500	44,900	131,020	5,882,798,000
06/03/2022	45,800	-0.20 ▼	-0.44	46,000	46,300	45,400	96,310	4,410,998,000
04/03/2022	45,800	-0.20 ▼	-0.44	46,000	46,300	45,400	96,310	4,410,998,000
03/03/2022	46,000	0.20 ▲	0.43	45,800	46,000	44,400	225,910	10,391,860,000
02/03/2022	45,800	-1.20 ▼	-2.62	47,000	46,600	44,100	436,940	20,011,852,000
01/03/2022	47,000	0.10 ▲	0.21	46,900	47,000	46,200	155,480	7,307,560,000
28/02/2022	46,900	-0.50 ▼	-1.07	47,400	47,600	46,900	137,570	6,452,033,000
27/02/2022	47,400	0.55 ▲	1.16	46,850	47,650	47,000	237,160	11,241,384,000
25/02/2022	47,400	0.55 ▲	1.16	46,850	47,650	47,000	237,160	11,241,384,000
24/02/2022	46,850	-0.05 ▼	-0.11	46,900	47,200	45,000	308,720	14,463,532,000
23/02/2022	46,900	0.40 ▲	0.85	46,500	47,850	46,700	199,130	9,339,197,000
22/02/2022	46,500	-0.10 ▼	-0.22	46,600	46,800	45,700	180,920	8,412,780,000
21/02/2022	46,600	-0.25 ▼	-0.54	46,850	46,850	46,150	189,830	8,846,078,000
20/02/2022	46,850	0.05 ▲	0.11	46,800	47,400	46,400	149,900	7,022,815,000
18/02/2022	46,850	0.05 ▲	0.11	46,800	47,400	46,400	149,900	7,022,815,000
17/02/2022	46,800	1.20 ▲	2.56	45,600	46,800	45,600	157,680	7,379,424,000
16/02/2022	45,600	-0.60 ▼	-1.32	46,200	46,200	45,400	239,330	10,913,448,000
15/02/2022	46,200	0.30 ▲	0.65	45,900	46,700	45,000	258,820	11,957,484,000
14/02/2022	45,900	-1.80 ▼	-3.92	47,700	47,450	45,900	343,630	15,772,617,000
11/02/2022	47,700	0.10 ▲	0.21	47,600	48,300	47,250	158,250	7,548,525,000
10/02/2022	47,600	-0.30 ▼	-0.63	47,900	48,100	47,200	185,410	8,825,516,000
09/02/2022	47,900	-0.10 ▼	-0.21	48,000	49,000	47,700	289,970	13,889,563,000
08/02/2022	48,000	0.65 ▲	1.35	47,350	48,000	46,600	246,130	11,814,240,000
07/02/2022	47,350	-0.20 ▼	-0.42	47,550	48,500	47,350	152,920	7,240,762,000
01/02/2022	47,550	0.75 ▲	1.58	46,800	48,900	46,700	360,650	17,148,907,500
31/01/2022	47,550	0.75 ▲	1.58	46,800	48,900	46,700	360,650	17,148,907,500
28/01/2022	47,550	0.75 ▲	1.58	46,800	48,900	46,700	360,650	17,148,907,500
27/01/2022	46,800	-0.30 ▼	-0.64	47,100	48,000	46,300	179,850	8,416,980,000
26/01/2022	47,100	1.30 ▲	2.76	45,800	48,000	45,800	428,600	20,187,060,000
25/01/2022	45,800	1.70 ▲	3.71	44,100	45,800	44,000	145,460	6,662,068,000
24/01/2022	44,100	-1.00 ▼	-2.27	45,100	45,950	44,000	153,260	6,758,766,000
21/01/2022	45,100	1.10 ▲	2.44	44,000	46,000	43,450	232,330	10,478,083,000
20/01/2022	43,600	0.00 ■■	0.00	43,600	43,650	42,100	219,990	9,591,564,000
19/01/2022	43,400	0.00 ■■	0.00	43,400	44,600	43,200	109,940	4,771,396,000
18/01/2022	44,000	0.00 ■■	0.00	44,000	44,900	42,100	244,090	10,739,960,000
17/01/2022	45,900	0.00 ■■	0.00	45,900	46,700	45,500	137,580	6,314,922,000
16/01/2022	45,900	-0.70 ▼	-1.53	46,600	46,500	45,000	131,870	6,052,833,000
14/01/2022	45,900	-0.70 ▼	-1.53	46,600	46,500	45,000	131,870	6,052,833,000
13/01/2022	46,600	-0.35 ▼	-0.75	46,950	48,500	46,500	410,680	19,137,688,000
12/01/2022	46,950	2.25 ▲	4.79	44,700	47,300	42,700	288,810	13,559,629,500
11/01/2022	44,700	-0.80 ▼	-1.79	45,500	46,000	44,300	169,780	7,589,166,000
10/01/2022	45,500	-0.70 ▼	-1.54	46,200	46,300	44,500	378,540	17,223,570,000
09/01/2022	46,200	-0.50 ▼	-1.08	46,700	47,000	46,150	221,630	10,239,306,000
07/01/2022	46,200	-0.50 ▼	-1.08	46,700	47,000	46,150	221,630	10,239,306,000
06/01/2022	46,700	-0.75 ▼	-1.61	47,450	48,400	46,300	419,020	19,568,234,000
05/01/2022	47,450	0.00 ■■	0.00	47,650	48,850	46,850	196,630	9,330,093,500
04/01/2022	47,650	0.00 ■■	0.00	47,300	48,050	47,250	231,130	11,013,344,500
03/01/2022	42,400	-0.50 ▼	-1.18	42,900	44,400	42,400	312,890	13,266,536,000
31/12/2021	47,300	3.05 ▲	6.45	44,250	47,300	44,300	961,320	45,470,436,000
30/12/2021	44,250	0.15 ▲	0.34	44,100	45,000	44,100	144,950	6,414,037,500
29/12/2021	44,100	1.20 ▲	2.72	42,900	45,000	43,250	332,950	14,683,095,000
23/12/2021	43,500	-0.60 ▼	-1.38	44,100	44,200	41,600	339,750	14,779,125,000
22/12/2021	43,500	-0.60 ▼	-1.38	44,100	44,200	41,600	339,750	14,779,125,000
21/12/2021	44,100	-1.40 ▼	-3.17	45,500	45,500	44,100	196,870	8,681,967,000
20/12/2021	45,500	1.65 ▲	3.63	43,850	45,500	43,400	409,250	18,620,875,000
17/12/2021	43,850	-0.15 ▼	-0.34	44,000	44,600	43,600	137,250	6,018,412,500
16/12/2021	44,000	0.30 ▲	0.68	43,700	44,900	43,900	248,910	10,952,040,000
15/12/2021	43,700	0.90 ▲	2.06	42,800	43,900	42,550	251,090	10,972,633,000
14/12/2021	42,800	-0.20 ▼	-0.47	43,000	43,500	42,300	130,750	5,596,100,000
13/12/2021	43,000	-0.20 ▼	-0.47	43,000	43,500	42,250	222,420	9,564,060,000
12/12/2021	43,000	0.50 ▲	1.16	42,500	43,550	42,750	217,640	9,358,520,000
10/12/2021	43,000	0.50 ▲	1.16	42,500	43,550	42,750	217,640	9,358,520,000
09/12/2021	42,500	0.70 ▲	1.65	41,800	42,500	41,800	147,350	6,262,375,000
08/12/2021	41,800	0.85 ▲	2.03	40,950	42,950	40,750	141,490	5,914,282,000
07/12/2021	40,950	0.35 ▲	0.85	40,600	41,500	40,500	121,670	4,982,386,500
06/12/2021	40,600	-1.80 ▼	-4.43	42,400	42,800	39,450	360,920	14,653,352,000
04/12/2021	42,400	-0.50 ▼	-1.18	42,900	44,400	42,400	312,890	13,266,536,000
03/12/2021	42,400	-0.50 ▼	-1.18	42,900	44,400	42,400	312,890	13,266,536,000
02/12/2021	42,900	-0.10 ▼	-0.23	43,000	44,100	42,700	218,380	9,368,502,000
01/12/2021	43,000	0.80 ▲	1.86	42,200	43,000	41,350	354,620	15,248,660,000
30/11/2021	42,200	-1.45 ▼	-3.44	43,650	44,650	40,600	508,100	21,441,820,000
29/11/2021	43,650	-1.35 ▼	-3.09	45,000	44,600	43,000	362,450	15,820,942,500
28/11/2021	45,000	0.35 ▲	0.78	44,650	46,300	44,100	418,220	18,819,900,000
26/11/2021	45,000	0.35 ▲	0.78	44,650	46,300	44,100	418,220	18,819,900,000
25/11/2021	44,650	-0.15 ▼	-0.34	44,800	45,700	44,000	334,080	14,916,672,000
24/11/2021	44,800	2.90 ▲	6.47	41,900	44,800	41,500	819,920	36,732,416,000
23/11/2021	41,900	0.20 ▲	0.48	41,700	42,200	40,600	272,190	11,404,761,000
22/11/2021	41,700	2.70 ▲	6.47	39,000	41,700	39,600	837,590	34,927,503,000
19/11/2021	39,000	1.20 ▲	3.08	37,800	39,500	37,650	595,680	23,231,520,000
18/11/2021	37,800	-0.55 ▼	-1.46	38,350	38,350	37,650	125,520	4,744,656,000
17/11/2021	38,350	0.30 ▲	0.78	38,050	38,500	37,800	141,110	5,411,568,500
16/11/2021	38,050	-0.30 ▼	-0.79	38,350	38,800	37,850	169,240	6,439,582,000
15/11/2021	38,350	0.05 ▲	0.13	38,300	39,000	38,150	174,680	6,698,978,000
14/11/2021	38,300	0.50 ▲	1.31	37,800	38,350	37,000	98,800	3,784,040,000
12/11/2021	38,300	0.50 ▲	1.31	37,800	38,350	37,000	98,800	3,784,040,000
11/11/2021	37,800	-0.10 ▼	-0.26	37,900	38,000	36,700	164,990	6,236,622,000
10/11/2021	37,900	-0.10 ▼	-0.26	38,000	38,100	37,650	98,830	3,745,657,000
09/11/2021	38,000	0.35 ▲	0.92	37,650	38,300	37,600	136,400	5,183,200,000
08/11/2021	37,650	-0.35 ▼	-0.93	38,000	39,000	37,400	153,950	5,796,217,500
07/11/2021	38,000	-0.30 ▼	-0.79	38,300	38,450	37,500	75,890	2,883,820,000
05/11/2021	38,000	-0.30 ▼	-0.79	38,300	38,450	37,500	75,890	2,883,820,000
04/11/2021	38,700	1.25 ▲	3.23	37,450	39,000	37,500	303,950	11,762,865,000
03/11/2021	38,700	1.25 ▲	3.23	37,450	39,000	37,500	303,950	11,762,865,000
02/11/2021	37,450	0.85 ▲	2.27	36,600	37,450	36,150	144,240	5,401,788,000
01/11/2021	36,600	-0.40 ▼	-1.09	37,000	37,100	36,550	84,770	3,102,582,000
31/10/2021	37,000	-0.20 ▼	-0.54	37,200	37,200	36,600	105,180	3,891,660,000
29/10/2021	37,000	-0.20 ▼	-0.54	37,200	37,200	36,600	105,180	3,891,660,000
28/10/2021	37,200	0.10 ▲	0.27	37,100	37,500	36,500	114,670	4,265,724,000
27/10/2021	37,100	0.30 ▲	0.81	36,800	37,150	36,300	182,450	6,768,895,000
26/10/2021	36,800	0.65 ▲	1.77	36,150	36,800	35,700	118,710	4,368,528,000
25/10/2021	36,150	-0.75 ▼	-2.07	36,900	36,900	36,000	66,000	2,385,900,000
23/10/2021	36,900	-0.40 ▼	-1.08	36,900	37,250	36,450	92,590	3,416,571,000
22/10/2021	36,900	-0.40 ▼	-1.08	36,900	37,250	36,450	92,590	3,416,571,000
21/10/2021	36,900	0.30 ▲	0.81	36,600	37,300	36,400	166,460	6,142,374,000
20/10/2021	36,600	0.20 ▲	0.55	36,400	37,000	35,850	125,570	4,595,862,000
19/10/2021	36,400	-0.15 ▼	-0.41	36,550	36,650	35,900	78,330	2,851,212,000
18/10/2021	36,550	-0.15 ▼	-0.41	36,700	36,900	36,000	86,380	3,157,189,000
16/10/2021	36,700	0.30 ▲	0.82	36,400	36,900	36,000	124,990	4,587,133,000
15/10/2021	36,700	0.30 ▲	0.82	36,400	36,900	36,000	124,990	4,587,133,000
14/10/2021	36,400	0.20 ▲	0.55	36,200	37,000	36,150	82,540	3,004,456,000
13/10/2021	36,200	0.10 ▲	0.28	36,100	36,300	35,500	108,240	3,918,288,000
12/10/2021	36,100	0.45 ▲	1.25	35,650	36,500	35,950	138,790	5,010,319,000
11/10/2021	35,650	1.05 ▲	2.95	34,600	35,700	34,900	140,540	5,010,251,000
08/10/2021	34,600	0.25 ▲	0.72	34,350	34,650	34,000	113,030	3,910,838,000
07/10/2021	34,350	-0.15 ▼	-0.44	34,500	34,750	33,800	100,080	3,437,748,000
06/10/2021	34,500	0.05 ▲	0.14	34,450	34,800	34,300	85,160	2,938,020,000
05/10/2021	34,450	1.20 ▲	3.48	33,250	34,450	33,400	144,020	4,961,489,000
04/10/2021	33,250	-1.05 ▼	-3.16	34,300	34,900	33,250	227,020	7,548,415,000
01/10/2021	34,300	-1.05 ▼	-3.06	35,350	35,550	34,300	166,580	5,713,694,000
30/09/2021	35,350	-0.60 ▼	-1.70	35,950	36,450	35,200	204,880	7,242,508,000
29/09/2021	35,950	-0.55 ▼	-1.53	36,500	36,550	35,550	164,070	5,898,316,500
28/09/2021	36,500	-0.05 ▼	-0.14	36,500	37,000	36,100	99,490	3,631,385,000
27/09/2021	36,500	-1.95 ▼	-5.34	38,450	38,450	36,500	153,630	5,607,495,000
26/09/2021	38,450	0.65 ▲	1.69	37,800	38,700	38,000	216,210	8,313,274,500
24/09/2021	38,450	0.65 ▲	1.69	37,800	38,700	38,000	216,210	8,313,274,500
23/09/2021	37,800	-1.00 ▼	-2.65	38,800	38,800	37,750	301,240	11,386,872,000
22/09/2021	38,800	-0.70 ▼	-1.80	39,500	40,000	38,700	107,050	4,153,540,000
21/09/2021	39,500	1.00 ▲	2.53	38,500	39,500	38,100	351,860	13,898,470,000
20/09/2021	38,500	2.50 ▲	6.49	36,000	38,500	36,400	401,630	15,462,755,000
17/09/2021	36,000	0.80 ▲	2.22	35,200	36,200	35,200	73,060	2,630,160,000
16/09/2021	35,200	0.05 ▲	0.14	35,150	36,300	35,150	45,000	1,584,000,000
15/09/2021	35,150	-0.25 ▼	-0.71	35,400	35,400	35,000	57,450	2,019,367,500
14/09/2021	35,400	-0.50 ▼	-1.41	35,900	35,900	35,350	86,070	3,046,878,000
13/09/2021	35,900	-0.40 ▼	-1.11	36,300	36,300	35,700	86,770	3,115,043,000
11/09/2021	36,300	-0.30 ▼	-0.83	36,600	36,700	36,100	72,760	2,641,188,000
10/09/2021	36,300	-0.30 ▼	-0.83	36,600	36,700	36,100	72,760	2,641,188,000
09/09/2021	36,600	0.05 ▲	0.14	36,550	36,600	36,200	45,980	1,682,868,000
08/09/2021	36,550	0.05 ▲	0.14	36,500	37,250	36,400	136,130	4,975,551,500
07/09/2021	36,500	0.70 ▲	1.92	35,800	36,950	35,900	147,810	5,395,065,000
06/09/2021	35,800	-0.15 ▼	-0.42	36,050	36,200	35,500	104,040	3,724,632,000
05/09/2021	42,000	0.25 ▲	0.60	41,750	42,000	41,300	209,370	8,793,540,000
03/09/2021	41,600	-0.15 ▼	-0.36	41,750	42,000	41,300	127,860	5,318,976,000
01/09/2021	36,050	-0.20 ▼	-0.55	36,250	36,200	35,900	62,530	2,254,206,500
31/08/2021	36,250	-0.20 ▼	-0.55	36,450	37,300	36,000	91,740	3,325,575,000
30/08/2021	36,450	0.45 ▲	1.23	36,000	36,600	35,800	114,110	4,159,309,500
27/08/2021	36,000	-0.30 ▼	-0.83	36,300	36,300	34,500	153,940	5,541,840,000
26/08/2021	36,300	-0.70 ▼	-1.93	37,000	37,300	36,200	80,050	2,905,815,000
25/08/2021	37,000	1.15 ▲	3.11	35,850	37,500	36,050	90,580	3,351,460,000
24/08/2021	35,850	-0.15 ▼	-0.42	36,000	36,600	34,750	140,850	5,049,472,500
23/08/2021	36,000	-2.70 ▼	-7.50	38,700	38,700	36,000	486,120	17,500,320,000
20/08/2021	38,700	-1.85 ▼	-4.78	40,550	40,800	37,800	261,020	10,101,474,000
19/08/2021	40,550	-0.55 ▼	-1.36	41,100	41,000	40,500	103,130	4,181,921,500
18/08/2021	41,100	-0.55 ▼	-1.34	41,650	41,700	41,000	206,800	8,499,480,000
17/08/2021	41,650	-0.15 ▼	-0.36	41,800	42,350	41,500	146,990	6,122,133,500
16/08/2021	41,800	1.00 ▲	2.39	40,800	41,900	40,400	188,000	7,858,400,000
13/08/2021	40,800	-0.20 ▼	-0.49	41,000	41,300	40,400	137,620	5,614,896,000
12/08/2021	41,000	-0.60 ▼	-1.46	41,600	41,700	41,000	185,140	7,590,740,000
11/08/2021	41,600	-0.20 ▼	-0.48	41,800	42,400	41,550	132,280	5,502,848,000
10/08/2021	41,800	-0.20 ▼	-0.48	42,000	42,500	41,750	149,640	6,254,952,000
09/08/2021	42,000	0.30 ▲	0.71	41,700	42,150	41,150	131,330	5,515,860,000
06/08/2021	41,700	-0.30 ▼	-0.72	42,000	42,250	41,700	129,300	5,391,810,000
05/08/2021	42,000	0.65 ▲	1.55	41,350	42,200	41,000	209,370	8,793,540,000
04/08/2021	41,350	-0.25 ▼	-0.60	41,600	41,700	41,200	119,920	4,958,692,000
03/08/2021	41,600	-0.15 ▼	-0.36	41,750	42,000	41,300	127,860	5,318,976,000
02/08/2021	41,750	0.15 ▲	0.36	41,600	41,950	41,000	201,150	8,398,012,500
30/07/2021	41,600	1.05 ▲	2.52	40,550	41,700	40,600	188,110	7,825,376,000
29/07/2021	40,550	0.25 ▲	0.62	40,300	40,850	40,350	75,320	3,054,226,000
28/07/2021	40,300	0.60 ▲	1.49	39,700	41,100	39,000	122,330	4,929,899,000
27/07/2021	39,700	1.15 ▲	2.90	38,550	40,000	38,800	89,430	3,550,371,000
26/07/2021	38,550	-1.65 ▼	-4.28	40,200	40,000	38,200	170,670	6,579,328,500
23/07/2021	40,200	-1.50 ▼	-3.73	41,700	41,500	40,200	144,950	5,826,990,000
21/07/2021	41,100	-0.65 ▼	-1.58	41,750	41,900	40,000	73,730	3,030,303,000
20/07/2021	42,000	0.25 ▲	0.60	41,750	42,000	39,000	383,820	16,120,440,000
19/07/2021	41,750	-3.10 ▼	-7.43	44,850	43,100	41,750	216,510	9,039,292,500
17/07/2021	44,850	-0.05 ▼	-0.11	44,900	45,800	44,750	79,400	3,561,090,000
16/07/2021	44,850	-0.05 ▼	-0.11	44,900	45,800	44,750	79,400	3,561,090,000
15/07/2021	44,900	0.50 ▲	1.11	44,400	46,000	42,500	207,080	9,297,892,000
14/07/2021	44,400	-3.30 ▼	-7.43	47,700	47,500	44,400	438,740	19,480,056,000
13/07/2021	47,700	-1.50 ▼	-3.14	49,200	50,200	47,000	335,780	16,016,706,000
12/07/2021	49,200	-3.20 ▼	-6.50	52,400	52,000	48,750	280,430	13,797,156,000
09/07/2021	52,400	1.00 ▲	1.91	51,400	54,000	50,600	601,890	31,539,036,000
08/07/2021	51,400	1.60 ▲	3.11	49,800	51,700	49,600	339,570	17,453,898,000
07/07/2021	49,800	-0.70 ▼	-1.41	50,500	50,200	48,000	146,710	7,306,158,000
06/07/2021	50,500	0.30 ▲	0.59	50,200	51,900	50,200	487,080	24,597,540,000
05/07/2021	50,200	0.10 ▲	0.20	50,100	51,000	49,650	129,500	6,500,900,000
02/07/2021	50,100	1.00 ▲	2.00	49,100	50,800	49,100	149,280	7,478,928,000
01/07/2021	49,100	-0.35 ▼	-0.71	49,450	50,000	48,800	74,610	3,663,351,000
30/06/2021	49,450	-0.55 ▼	-1.11	50,000	50,200	49,300	42,910	2,121,899,500
29/06/2021	50,000	0.05 ▲	0.10	49,950	50,900	49,900	104,010	5,200,500,000
28/06/2021	49,950	0.85 ▲	1.70	49,100	50,500	48,000	242,170	12,096,391,500
25/06/2021	49,100	-0.90 ▼	-1.83	50,000	50,000	48,800	104,950	5,153,045,000
24/06/2021	50,000	-0.50 ▼	-1.00	50,500	51,000	49,800	61,480	3,074,000,000
23/06/2021	50,500	-0.10 ▼	-0.20	50,600	51,400	50,500	142,650	7,203,825,000
22/06/2021	50,600	0.20 ▲	0.40	50,400	51,000	50,200	104,040	5,264,424,000
21/06/2021	50,400	0.40 ▲	0.79	50,400	51,500	50,400	93,090	4,691,736,000
18/06/2021	50,400	0.40 ▲	0.79	50,000	51,000	50,000	49,360	2,487,744,000
17/06/2021	50,000	0.20 ▲	0.40	49,800	50,500	48,100	74,340	3,717,000,000
16/06/2021	49,800	-1.00 ▼	-2.01	50,800	51,000	49,750	131,590	6,553,182,000
15/06/2021	50,900	-0.90 ▼	-1.77	51,800	51,800	50,900	35,080	1,785,572,000
14/06/2021	51,800	-0.90 ▼	-1.74	52,700	52,800	51,700	131,270	6,799,786,000
11/06/2021	52,700	0.80 ▲	1.52	51,900	53,100	50,500	173,210	9,128,167,000
10/06/2021	51,900	-0.60 ▼	-1.16	52,500	54,000	51,000	106,390	5,521,641,000
09/06/2021	52,500	-17.40 ▼	-33.14	69,900	53,000	50,500	163,040	8,559,600,000
08/06/2021	69,900	-2.30 ▼	-3.29	72,200	73,000	69,000	108,370	7,575,063,000
07/06/2021	72,200	-1.80 ▼	-2.49	74,000	74,800	68,900	129,280	9,334,016,000
04/06/2021	74,000	-0.10 ▼	-0.14	74,000	75,900	73,300	129,660	9,594,840,000
03/06/2021	74,000	2.00 ▲	2.70	72,000	74,400	72,000	110,190	8,154,060,000
02/06/2021	72,000	0.70 ▲	0.97	71,300	72,200	70,000	142,910	10,289,520,000
01/06/2021	71,300	2.80 ▲	3.93	68,500	72,000	69,000	159,380	11,363,794,000
31/05/2021	68,500	22.10 ▲	32.26	64,300	68,700	64,500	127,330	8,722,105,000
28/05/2021	64,300	0.50 ▲	0.78	63,800	64,500	63,500	79,820	5,132,426,000
27/05/2021	63,800	0.80 ▲	1.25	63,000	65,000	63,500	172,770	11,022,726,000
26/05/2021	63,000	2.00 ▲	3.17	61,000	63,400	61,300	160,500	10,111,500,000
25/05/2021	61,000	-0.10 ▼	-0.16	61,000	61,000	60,500	85,910	5,240,510,000
24/05/2021	61,000	-0.30 ▼	-0.49	61,300	61,800	60,800	111,180	6,781,980,000
23/05/2021	61,300	-0.50 ▼	-0.82	61,800	62,000	61,000	120,240	7,370,712,000
21/05/2021	61,300	-0.50 ▼	-0.82	61,800	62,000	61,000	120,240	7,370,712,000
20/05/2021	61,800	1.30 ▲	2.10	60,500	62,000	60,600	143,510	8,868,918,000
19/05/2021	60,500	1.90 ▲	3.14	58,600	61,000	58,300	179,810	10,878,505,000
18/05/2021	58,600	-2.40 ▼	-4.10	61,000	60,600	57,600	219,390	12,856,254,000
17/05/2021	61,000	-1.30 ▼	-2.13	62,300	62,300	60,800	110,870	6,763,070,000
16/05/2021	62,300	1.10 ▲	1.77	61,200	62,500	60,500	146,170	9,106,391,000
14/05/2021	62,300	1.10 ▲	1.77	61,200	62,500	60,500	146,170	9,106,391,000
13/05/2021	61,200	-0.40 ▼	-0.65	61,600	61,900	61,200	112,960	6,913,152,000
12/05/2021	61,600	0.30 ▲	0.49	61,300	62,500	60,900	104,240	6,421,184,000
11/05/2021	61,300	2.30 ▲	3.75	59,000	62,000	59,500	135,250	8,290,825,000
10/05/2021	59,000	0.30 ▲	0.51	58,700	59,500	58,400	73,110	4,313,490,000
09/05/2021	58,700	0.20 ▲	0.34	58,500	59,000	57,300	48,750	2,861,625,000
07/05/2021	58,700	0.20 ▲	0.34	58,500	59,000	57,300	48,750	2,861,625,000
06/05/2021	58,500	3.50 ▲	5.98	55,000	58,800	55,000	213,570	12,493,845,000
05/05/2021	55,000	-0.40 ▼	-0.73	55,400	56,000	54,300	112,700	6,198,500,000
04/05/2021	55,400	-0.20 ▼	-0.36	55,600	55,600	53,100	61,420	3,402,668,000
03/05/2021	53,300	3.40 ▲	6.38	49,900	53,300	53,000	70	3,731,000
30/04/2021	55,600	0.80 ▲	1.44	54,800	55,700	54,900	190,790	10,607,924,000
29/04/2021	55,600	0.80 ▲	1.44	54,800	55,700	54,900	190,790	10,607,924,000
28/04/2021	54,800	1.50 ▲	2.74	53,300	55,000	53,000	100,850	5,526,580,000
27/04/2021	53,300	-0.50 ▼	-0.94	53,800	53,900	52,100	65,490	3,490,617,000
26/04/2021	53,800	0.50 ▲	0.93	53,300	54,400	52,800	99,420	5,348,796,000
23/04/2021	53,300	-0.30 ▼	-0.56	53,300	53,300	51,500	93,460	4,981,418,000
22/04/2021	53,300	-0.70 ▼	-1.31	54,000	54,500	53,300	75,150	4,005,495,000
21/04/2021	54,000	1.90 ▲	3.52	52,000	54,600	52,500	184,400	9,957,600,000
20/04/2021	54,000	1.90 ▲	3.52	52,000	54,600	52,500	184,400	9,957,600,000
19/04/2021	52,000	1.00 ▲	1.92	51,000	52,100	51,000	56,580	2,942,160,000
16/04/2021	51,000	-0.90 ▼	-1.76	51,900	51,900	50,500	36,760	1,874,760,000
15/04/2021	51,900	-0.40 ▼	-0.77	52,300	53,000	51,400	70,830	3,676,077,000
14/04/2021	52,300	0.30 ▲	0.57	52,000	52,800	51,000	74,600	3,901,580,000
13/04/2021	52,000	-1.00 ▼	-1.92	53,000	53,300	51,800	65,940	3,428,880,000
12/04/2021	53,000	9.75 ▲	18.40	50,700	53,100	50,700	43,640	2,312,920,000
09/04/2021	50,700	-0.50 ▼	-0.99	51,200	50,800	49,950	140,830	7,140,081,000
08/04/2021	51,200	-2.10 ▼	-4.10	53,300	53,300	50,000	130,740	6,693,888,000
07/04/2021	53,300	-0.30 ▼	-0.56	53,600	53,600	52,900	62,150	3,312,595,000
06/04/2021	53,600	0.30 ▲	0.56	53,300	55,500	53,100	89,200	4,781,120,000
05/04/2021	53,300	2.60 ▲	4.88	50,700	53,500	51,000	132,170	7,044,661,000
02/04/2021	50,700	0.80 ▲	1.58	49,900	51,200	49,500	64,130	3,251,391,000
01/04/2021	49,900	1.50 ▲	3.01	48,400	50,000	48,400	99,240	4,952,076,000
31/03/2021	48,400	2.00 ▲	4.13	46,400	49,300	46,900	146,260	7,078,984,000
30/03/2021	46,400	2.45 ▲	5.28	43,950	46,500	44,000	117,720	5,462,208,000
29/03/2021	43,950	0.70 ▲	1.59	43,250	43,950	43,250	24,980	1,097,871,000
26/03/2021	43,250	0.15 ▲	0.35	43,100	43,800	42,000	62,990	2,724,317,500
25/03/2021	43,100	-0.70 ▼	-1.62	43,800	43,900	43,000	94,940	4,091,914,000
24/03/2021	43,800	-0.70 ▼	-1.60	44,500	44,500	43,600	74,390	3,258,282,000
23/03/2021	44,500	-0.65 ▼	-1.46	45,150	45,200	43,000	60,960	2,712,720,000
22/03/2021	45,150	-0.55 ▼	-1.22	45,700	46,100	45,100	71,200	3,214,680,000
19/03/2021	45,700	-0.05 ▼	-0.11	45,750	45,800	45,600	65,770	3,005,689,000
18/03/2021	45,750	-0.25 ▼	-0.55	46,000	46,500	45,100	54,760	2,505,270,000
17/03/2021	46,000	2.50 ▲	5.43	43,500	46,500	43,500	132,130	6,077,980,000
16/03/2021	43,500	-0.20 ▼	-0.46	43,700	44,000	43,400	32,310	1,405,485,000
15/03/2021	43,700	0.25 ▲	0.57	43,450	44,000	43,600	49,610	2,167,957,000
12/03/2021	43,450	0.20 ▲	0.46	43,250	44,000	43,350	44,540	1,935,263,000
11/03/2021	43,250	0.30 ▲	0.69	42,950	43,800	43,200	33,870	1,464,877,500
10/03/2021	42,950	-0.05 ▼	-0.12	43,000	43,050	42,800	31,990	1,373,970,500
09/03/2021	43,000	-0.15 ▼	-0.35	43,150	43,300	42,700	32,170	1,383,310,000
08/03/2021	43,150	-0.15 ▼	-0.35	43,300	43,900	43,000	48,600	2,097,090,000
05/03/2021	43,300	1.30 ▲	3.00	42,000	43,500	40,800	50,900	2,203,970,000
04/03/2021	42,000	-1.20 ▼	-2.86	43,200	43,250	41,700	103,550	4,349,100,000
03/03/2021	43,200	-0.40 ▼	-0.93	43,600	43,400	43,050	68,750	2,970,000,000
02/03/2021	43,600	1.15 ▲	2.64	42,450	44,600	42,600	111,600	4,865,760,000
01/03/2021	42,450	2.75 ▲	6.48	39,700	42,450	40,900	99,140	4,208,493,000
26/02/2021	39,700	1.25 ▲	3.15	38,450	39,800	38,000	109,970	4,365,809,000
25/02/2021	38,450	1.05 ▲	2.73	37,400	38,500	37,400	97,560	3,751,182,000
24/02/2021	37,400	0.20 ▲	0.53	37,200	37,850	37,250	90,320	3,377,968,000
23/02/2021	37,200	-0.50 ▼	-1.34	37,700	37,900	35,100	140,120	5,212,464,000
22/02/2021	37,700	0.10 ▲	0.27	37,600	37,900	37,400	112,890	4,255,953,000
19/02/2021	37,600	0.15 ▲	0.40	37,450	38,000	36,800	53,180	1,999,568,000
18/02/2021	37,450	-0.30 ▼	-0.80	37,750	37,700	36,800	78,710	2,947,689,500
17/02/2021	37,750	1.75 ▲	4.64	36,000	37,800	35,900	114,190	4,310,672,500
10/02/2021	36,000	1.20 ▲	3.33	34,800	36,000	34,400	109,190	3,930,840,000
09/02/2021	36,000	1.20 ▲	3.33	34,800	36,000	34,400	109,190	3,930,840,000
08/02/2021	34,800	-0.60 ▼	-1.72	35,400	36,400	34,100	135,440	4,713,312,000
05/02/2021	35,400	1.60 ▲	4.52	33,800	35,500	33,800	153,450	5,432,130,000
05/01/2021	35,250	2.25 ▲	6.38	33,000	35,300	33,000	128,380	4,525,395,000
04/01/2021	33,000	0.60 ▲	1.82	32,400	33,200	32,700	94,680	3,124,440,000
01/01/2021	32,400	-0.60 ▼	-1.85	33,000	33,100	32,400	1,390,750	45,060,300,000
31/12/2020	32,400	-0.60 ▼	-1.85	33,000	33,100	32,400	1,390,750	45,060,300,000
30/12/2020	33,000	0.10 ▲	0.30	32,900	33,500	32,900	860,320	28,390,560,000
29/12/2020	32,900	0.10 ▲	0.30	32,750	32,900	32,600	36,021	1,185,090,900
28/12/2020	32,750	0.00 ■■	0.00	32,800	33,400	32,450	87,193	2,855,570,750
27/12/2020	32,800	0.70 ▲	2.13	32,100	32,900	31,900	44,698	1,466,094,400
25/12/2020	32,800	0.70 ▲	2.13	32,100	32,900	31,900	44,698	1,466,094,400
24/12/2020	32,100	-0.60 ▼	-1.87	32,750	33,000	31,800	78,926	2,533,524,600
23/12/2020	32,750	-0.70 ▼	-2.14	33,450	33,450	32,750	84,587	2,770,224,250
22/12/2020	33,450	-0.30 ▼	-0.90	33,750	33,750	33,150	67,890	2,270,920,500
21/12/2020	33,750	0.50 ▲	1.48	33,200	34,000	33,200	63,987	2,159,561,250
20/12/2020	33,200	0.40 ▲	1.20	32,800	33,400	32,650	58,503	1,942,299,600
18/12/2020	33,200	0.40 ▲	1.20	32,800	33,400	32,650	58,503	1,942,299,600
17/12/2020	32,800	0.40 ▲	1.22	32,400	33,500	32,000	205,524	6,741,187,200
16/12/2020	32,400	0.40 ▲	1.23	31,950	32,500	31,900	79,469	2,574,795,600
15/12/2020	31,950	0.10 ▲	0.31	31,850	32,800	31,700	72,017	2,300,943,150
14/12/2020	31,850	-0.30 ▼	-0.94	32,100	32,400	31,850	77,831	2,478,917,350
13/12/2020	32,100	0.40 ▲	1.25	31,700	32,500	31,400	96,886	3,110,040,600
11/12/2020	32,100	0.40 ▲	1.25	31,700	32,500	31,400	96,886	3,110,040,600
10/12/2020	31,700	-0.50 ▼	-1.58	32,200	32,400	31,550	78,919	2,501,732,300
09/12/2020	32,200	-0.40 ▼	-1.24	32,600	32,850	32,200	82,121	2,644,296,200
08/12/2020	32,600	0.50 ▲	1.53	32,100	33,350	31,950	89,784	2,926,958,400
07/12/2020	32,100	-0.50 ▼	-1.56	32,600	32,800	31,900	73,479	2,358,675,900
04/12/2020	31,250	-1.15 ▼	-3.68	32,400	32,000	31,050	1,020,680	31,896,250,000
03/12/2020	32,400	0.80 ▲	2.47	31,550	33,750	32,400	128,096	4,150,310,400
02/12/2020	31,550	2.10 ▲	6.66	29,500	31,550	30,000	169,745	5,355,454,750
01/12/2020	29,500	1.90 ▲	6.44	27,600	29,500	27,200	325,423	9,599,978,500
30/11/2020	27,600	-0.40 ▼	-1.45	28,000	28,000	27,600	313,150	8,642,940,000
27/11/2020	28,000	-0.05 ▼	-0.18	28,000	28,000	27,850	356,110	9,971,080,000
26/11/2020	28,000	-0.10 ▼	-0.36	28,000	28,000	27,650	518,170	14,508,760,000
25/11/2020	28,000	0.05 ▲	0.18	27,950	28,000	27,800	497,760	13,937,280,000
24/11/2020	27,950	-0.05 ▼	-0.18	27,950	28,000	27,500	601,450	16,810,527,500
23/11/2020	27,950	-0.25 ▼	-0.89	28,200	28,200	27,500	493,780	13,801,151,000
20/11/2020	28,200	-0.10 ▼	-0.35	28,300	28,400	28,100	42,252	1,191,506,400
19/11/2020	28,300	-4.70 ▼	-16.61	32,950	28,700	28,100	122,446	3,465,221,800
18/11/2020	32,950	0.05 ▲	0.15	32,900	32,950	32,600	963,360	31,742,712,000
17/11/2020	32,900	0.00 ■■	0.00	32,850	33,000	32,800	118,551	3,900,327,900
16/11/2020	32,850	-0.10 ▼	-0.30	32,950	33,050	32,650	86,693	2,847,865,050
13/11/2020	32,950	0.10 ▲	0.30	32,850	33,000	32,750	109,719	3,615,241,050
12/11/2020	32,850	0.10 ▲	0.30	32,700	33,000	32,600	90,876	2,985,276,600
11/11/2020	32,700	-0.10 ▼	-0.31	32,800	33,050	32,700	83,438	2,728,422,600
10/11/2020	32,800	32.80 ▲	100.00	0	34,100	32,800	174,546	5,725,108,800
29/10/2020	32,800	0.60 ▲	1.83	32,200	33,300	31,700	943,400	30,943,520,000
28/10/2020	32,600	-0.20 ▼	-0.61	32,800	32,800	31,700	1,637,800	53,392,280,000
27/10/2020	32,800	-0.50 ▼	-1.52	33,300	33,200	32,500	968,400	31,763,520,000
26/10/2020	33,200	-0.10 ▼	-0.30	33,300	33,600	32,600	1,199,200	39,813,440,000
23/10/2020	33,500	0.40 ▲	1.19	33,100	33,700	33,100	146,830	4,918,805,000
22/10/2020	33,200	0.00 ■■	0.00	33,200	33,500	33,000	34,910	1,159,012,000
21/10/2020	33,500	0.10 ▲	0.30	33,400	33,600	32,900	1,098,700	36,806,450,000
20/10/2020	33,600	-0.10 ▼	-0.30	33,700	34,500	32,800	69,040	2,319,744,000
19/10/2020	33,800	0.60 ▲	1.78	33,200	34,100	33,400	875,900	29,605,420,000
16/10/2020	33,200	1.30 ▲	3.92	31,900	33,800	32,000	179,820	5,970,024,000
15/10/2020	32,100	0.90 ▲	2.80	31,200	32,100	31,000	572,800	18,386,880,000
14/10/2020	31,600	-0.30 ▼	-0.95	31,900	31,900	30,400	207,870	6,568,692,000
13/10/2020	31,900	-1.00 ▼	-3.13	32,900	32,700	31,400	2,044,000	65,203,600,000
12/10/2020	32,700	-0.30 ▼	-0.92	33,000	33,500	32,500	246,450	8,058,915,000
09/10/2020	33,000	0.60 ▲	1.82	32,400	33,300	32,700	1,149,100	37,920,300,000
08/10/2020	33,000	-0.40 ▼	-1.21	33,400	33,600	29,700	3,410,100	112,533,300,000
07/10/2020	33,500	1.30 ▲	3.88	32,200	34,000	32,500	5,212,500	174,618,750,000
06/10/2020	33,700	3.70 ▲	10.98	30,000	33,800	30,400	4,081,300	137,539,810,000
05/10/2020	30,400	1.20 ▲	3.95	29,200	30,500	29,200	2,058,900	62,590,560,000
02/10/2020	29,400	0.80 ▲	2.72	28,600	29,800	28,400	340,090	9,998,646,000
01/10/2020	29,000	1.40 ▲	4.83	27,600	29,000	27,700	2,154,700	62,486,300,000
30/09/2020	27,700	-0.10 ▼	-0.36	27,800	27,900	27,200	84,530	2,341,481,000
29/09/2020	27,700	0.60 ▲	2.17	27,100	28,000	27,200	2,285,300	63,302,810,000
28/09/2020	27,300	1.20 ▲	4.40	26,100	27,300	26,500	1,342,700	36,655,710,000
25/09/2020	26,500	0.80 ▲	3.02	25,700	26,500	25,600	1,325,000	35,112,500,000
24/09/2020	25,800	0.10 ▲	0.39	25,700	26,000	25,500	1,732,100	44,688,180,000
23/09/2020	25,800	0.70 ▲	2.71	25,100	26,100	25,100	2,684,000	69,247,200,000
22/09/2020	25,100	-0.10 ▼	-0.40	25,200	25,300	24,800	64,750	1,625,225,000
21/09/2020	25,100	0.50 ▲	1.99	24,600	25,800	24,900	1,258,000	31,575,800,000
18/09/2020	25,000	1.50 ▲	6.00	23,500	25,000	23,500	2,409,700	60,242,500,000
17/09/2020	23,500	0.00 ■■	0.00	23,500	23,700	23,400	712,800	16,750,800,000
16/09/2020	23,500	0.10 ▲	0.43	23,400	23,900	23,300	585,600	13,761,600,000
15/09/2020	23,500	0.90 ▲	3.83	22,600	23,800	22,600	1,960,100	46,062,350,000
14/09/2020	22,700	0.30 ▲	1.32	22,400	22,700	22,500	591,500	13,427,050,000
11/09/2020	22,500	0.10 ▲	0.44	22,400	22,500	22,300	303,200	6,822,000,000
10/09/2020	22,400	0.20 ▲	0.89	22,200	22,600	22,300	511,300	11,453,120,000
09/09/2020	22,400	0.00 ■■	0.00	22,400	22,400	22,000	879,400	19,698,560,000
08/09/2020	22,500	-0.10 ▼	-0.44	22,600	22,600	22,200	71,040	1,598,400,000
07/09/2020	22,400	-0.20 ▼	-0.89	22,600	22,900	22,400	115,410	2,585,184,000
04/09/2020	22,700	-0.20 ▼	-0.88	22,900	23,000	22,300	1,151,600	26,141,320,000
03/09/2020	22,900	0.90 ▲	3.93	22,000	23,200	22,200	1,875,700	42,953,530,000
01/09/2020	22,100	0.00 ■■	0.00	22,100	22,200	21,800	572,000	12,641,200,000
31/08/2020	22,000	-0.60 ▼	-2.73	22,600	22,800	21,800	2,776,200	61,076,400,000
28/08/2020	22,600	0.10 ▲	0.44	22,500	22,700	22,400	1,381,400	31,219,640,000
27/08/2020	22,600	0.20 ▲	0.88	22,400	22,600	22,200	1,060,700	23,971,820,000
26/08/2020	22,200	0.40 ▲	1.80	21,800	22,700	21,800	1,748,300	38,812,260,000
25/08/2020	21,800	0.50 ▲	2.29	21,300	22,100	21,500	4,104,100	89,469,380,000
24/08/2020	21,400	0.30 ▲	1.40	21,100	21,500	21,100	1,996,500	42,725,100,000
21/08/2020	21,200	0.20 ▲	0.94	21,000	21,300	20,900	926,800	19,648,160,000
20/08/2020	20,900	-0.10 ▼	-0.48	21,000	21,300	20,800	1,393,900	29,132,510,000
19/08/2020	20,900	0.00 ■■	0.00	20,900	21,100	20,800	929,600	19,428,640,000
18/08/2020	20,900	0.50 ▲	2.39	20,400	21,200	20,400	1,519,400	31,755,460,000
17/08/2020	20,600	0.10 ▲	0.49	20,500	20,700	20,200	479,100	9,869,460,000
14/08/2020	20,300	-0.60 ▼	-2.96	20,900	20,800	20,300	1,287,200	26,130,160,000
13/08/2020	20,800	0.30 ▲	1.44	20,500	21,100	20,600	1,568,500	32,624,800,000
12/08/2020	20,700	0.60 ▲	2.90	20,100	20,900	20,200	2,906,400	60,162,480,000
11/08/2020	20,200	0.40 ▲	1.98	19,800	20,300	19,700	1,815,900	36,681,180,000
10/08/2020	19,700	0.20 ▲	1.02	19,500	20,000	19,400	1,231,400	24,258,580,000
07/08/2020	19,400	-0.10 ▼	-0.52	19,500	20,000	19,300	700,100	13,581,940,000
06/08/2020	19,500	0.30 ▲	1.54	19,200	22,000	19,100	165,570	3,228,615,000
05/08/2020	19,100	0.00 ■■	0.00	19,100	19,300	18,900	771,000	14,726,100,000
04/08/2020	19,000	0.30 ▲	1.58	18,700	19,400	18,800	1,204,700	22,889,300,000
03/08/2020	18,900	0.90 ▲	4.76	18,000	18,900	18,000	1,715,100	32,415,390,000
31/07/2020	18,000	0.20 ▲	1.11	17,800	18,300	17,300	954,900	17,188,200,000
30/07/2020	17,700	0.20 ▲	1.13	17,500	18,000	17,500	1,069,100	18,923,070,000
29/07/2020	17,500	-0.80 ▼	-4.57	18,300	18,600	17,100	1,346,700	23,567,250,000
28/07/2020	18,600	0.40 ▲	2.15	18,200	18,800	17,700	148,520	2,762,472,000
27/07/2020	17,700	-1.70 ▼	-9.60	19,400	19,000	17,500	3,376,900	59,771,130,000
24/07/2020	19,300	-1.00 ▼	-5.18	20,300	20,300	18,900	3,266,500	63,043,450,000
23/07/2020	20,300	-0.30 ▼	-1.48	20,600	20,700	20,000	1,272,000	25,821,600,000
22/07/2020	20,500	0.60 ▲	2.93	19,900	20,800	20,200	1,765,800	36,198,900,000
21/07/2020	20,200	0.50 ▲	2.48	19,700	20,200	19,700	156,020	3,151,604,000
20/07/2020	19,800	0.30 ▲	1.52	19,500	19,900	19,500	1,785,100	35,344,980,000
17/07/2020	19,600	0.10 ▲	0.51	19,500	19,600	19,300	959,100	18,798,360,000
16/07/2020	19,500	0.50 ▲	2.56	19,000	19,700	19,000	197,600	3,853,200,000
15/07/2020	19,000	0.60 ▲	3.16	18,400	19,200	18,400	2,016,800	38,319,200,000
14/07/2020	18,400	-0.10 ▼	-0.54	18,500	18,500	18,300	365,700	6,728,880,000
13/07/2020	18,400	-0.10 ▼	-0.54	18,500	18,800	18,300	608,700	11,200,080,000
10/07/2020	18,500	-0.30 ▼	-1.62	18,800	18,800	18,300	1,129,400	20,893,900,000
09/07/2020	18,800	0.60 ▲	3.19	18,200	19,000	18,400	154,420	2,903,096,000
08/07/2020	18,400	0.60 ▲	3.26	17,800	18,700	17,700	185,670	3,416,328,000
07/07/2020	17,800	0.20 ▲	1.12	17,600	17,900	17,700	699,900	12,458,220,000
06/07/2020	17,700	0.00 ■■	0.00	17,700	17,800	17,500	724,800	12,828,960,000
03/07/2020	17,700	0.00 ■■	0.00	17,700	17,800	17,700	440,000	7,788,000,000
02/07/2020	17,700	0.20 ▲	1.13	17,500	17,800	17,500	1,319,200	23,349,840,000
01/07/2020	17,700	0.30 ▲	1.69	17,400	17,700	17,400	50,380	891,726,000
30/06/2020	17,400	0.00 ■■	0.00	17,400	17,700	17,200	505,500	8,795,700,000
29/06/2020	17,400	-0.30 ▼	-1.72	17,700	17,600	17,200	69,450	1,208,430,000
26/06/2020	17,600	0.00 ■■	0.00	17,600	17,800	17,500	443,600	7,807,360,000
25/06/2020	17,800	0.20 ▲	1.12	17,600	17,800	17,200	795,200	14,154,560,000
24/06/2020	17,600	0.10 ▲	0.57	17,500	17,800	17,400	612,900	10,787,040,000
23/06/2020	17,500	0.00 ■■	0.00	17,500	17,600	17,300	497,200	8,701,000,000
22/06/2020	17,500	0.00 ■■	0.00	17,500	17,600	17,400	452,400	7,917,000,000
19/06/2020	17,500	0.30 ▲	1.71	17,200	17,600	17,100	378,800	6,629,000,000
18/06/2020	17,300	0.10 ▲	0.58	17,200	17,300	17,000	216,000	3,736,800,000
17/06/2020	17,100	-0.10 ▼	-0.58	17,200	17,300	17,000	508,100	8,688,510,000
16/06/2020	17,200	0.20 ▲	1.16	17,000	17,300	16,900	910,800	15,665,760,000
15/06/2020	16,900	-0.20 ▼	-1.18	17,100	17,400	16,700	893,900	15,106,910,000
12/06/2020	17,300	-0.40 ▼	-2.31	17,700	17,500	16,500	1,384,200	23,946,660,000
11/06/2020	17,000	-0.70 ▼	-4.12	17,700	18,000	16,800	2,449,300	41,638,100,000
10/06/2020	17,800	-0.10 ▼	-0.56	17,900	17,900	17,500	1,027,400	18,287,720,000
09/06/2020	18,000	0.20 ▲	1.11	17,800	18,000	17,600	1,938,700	34,896,600,000
08/06/2020	17,900	0.40 ▲	2.23	17,500	18,000	17,500	1,169,100	20,926,890,000
06/06/2020	17,600	-0.20 ▼	-1.14	17,800	17,800	17,400	171,400	3,016,640,000
05/06/2020	17,600	-0.20 ▼	-1.14	17,800	17,800	17,400	171,400	3,016,640,000
04/06/2020	17,700	0.30 ▲	1.69	17,400	18,000	17,600	134,480	2,380,296,000
03/06/2020	17,700	0.70 ▲	3.95	17,000	17,700	17,000	225,320	3,988,164,000
02/06/2020	17,000	0.30 ▲	1.76	16,700	17,200	16,700	99,230	1,686,910,000
01/06/2020	16,900	0.60 ▲	3.55	16,300	17,100	16,300	209,230	3,535,987,000
31/05/2020	16,300	0.10 ▲	0.61	16,200	16,400	16,100	65,460	1,066,998,000
29/05/2020	16,300	0.10 ▲	0.61	16,200	16,400	16,100	65,460	1,066,998,000
28/05/2020	16,200	-0.10 ▼	-0.62	16,300	16,300	16,000	91,160	1,476,792,000
27/05/2020	16,200	-0.10 ▼	-0.62	16,300	16,600	16,100	205,730	3,332,826,000
26/05/2020	16,400	0.50 ▲	3.05	15,900	16,500	15,900	94,840	1,555,376,000
25/05/2020	16,000	0.40 ▲	2.50	15,600	16,200	15,400	154,550	2,472,800,000
24/05/2020	15,600	0.30 ▲	1.92	15,300	16,000	15,300	164,740	2,569,944,000
22/05/2020	15,600	0.30 ▲	1.92	15,300	16,000	15,300	164,740	2,569,944,000
21/05/2020	15,400	0.20 ▲	1.30	15,200	15,500	15,100	88,620	1,364,748,000
20/05/2020	15,100	-0.30 ▼	-1.99	15,400	15,300	15,100	78,270	1,181,877,000
19/05/2020	15,300	0.20 ▲	1.31	15,100	15,500	15,200	108,600	1,661,580,000
18/05/2020	15,100	0.00 ■■	0.00	15,100	15,100	14,900	50,110	756,661,000
17/05/2020	15,000	-0.20 ▼	-1.33	15,200	15,300	14,900	57,180	857,700,000
15/05/2020	15,000	-0.20 ▼	-1.33	15,200	15,300	14,900	57,180	857,700,000
14/05/2020	15,200	-0.10 ▼	-0.66	15,300	15,300	15,100	82,210	1,249,592,000
13/05/2020	15,300	0.00 ■■	0.00	15,300	15,500	15,100	61,870	946,611,000
12/05/2020	15,400	0.30 ▲	1.95	15,100	15,400	15,000	97,960	1,508,584,000
11/05/2020	15,300	0.50 ▲	3.27	14,800	15,300	14,700	128,660	1,968,498,000
10/05/2020	14,800	0.30 ▲	2.03	14,500	15,100	14,500	116,500	1,724,200,000
08/05/2020	14,800	0.30 ▲	2.03	14,500	15,100	14,500	116,500	1,724,200,000
07/05/2020	14,500	0.10 ▲	0.69	14,400	14,600	14,300	33,910	491,695,000
06/05/2020	14,400	0.10 ▲	0.69	14,300	14,600	14,300	52,720	759,168,000
05/05/2020	14,300	0.00 ■■	0.00	14,300	14,400	14,200	20,690	295,867,000
04/05/2020	14,300	-0.20 ▼	-1.40	14,500	14,500	14,300	35,060	501,358,000
01/05/2020	14,500	0.10 ▲	0.69	14,400	14,600	14,400	41,860	606,970,000
30/04/2020	14,500	0.10 ▲	0.69	14,400	14,600	14,400	41,860	606,970,000
29/04/2020	14,500	0.10 ▲	0.69	14,400	14,600	14,400	41,860	606,970,000
28/04/2020	14,500	0.10 ▲	0.69	14,400	14,500	14,200	38,550	558,975,000
27/04/2020	14,400	-0.10 ▼	-0.69	14,500	14,600	14,200	46,620	671,328,000
26/04/2020	14,400	-0.20 ▼	-1.39	14,600	14,600	14,400	36,280	522,432,000
24/04/2020	14,400	-0.20 ▼	-1.39	14,600	14,600	14,400	36,280	522,432,000
23/04/2020	14,500	0.20 ▲	1.38	14,300	14,900	14,500	35,310	511,995,000
22/04/2020	14,500	0.00 ■■	0.00	14,500	14,700	13,900	92,830	1,346,035,000
21/04/2020	14,400	-0.60 ▼	-4.17	15,000	15,200	14,200	119,590	1,722,096,000
20/04/2020	14,800	0.00 ■■	0.00	14,800	15,300	14,700	131,130	1,940,724,000
19/04/2020	14,700	0.10 ▲	0.68	14,600	15,100	14,700	124,380	1,828,386,000
17/04/2020	14,700	0.10 ▲	0.68	14,600	15,100	14,700	124,380	1,828,386,000
16/04/2020	14,700	0.10 ▲	0.68	14,600	14,800	14,400	48,780	717,066,000
15/04/2020	14,600	0.30 ▲	2.05	14,300	15,000	14,300	207,900	3,035,340,000
14/04/2020	14,200	-0.10 ▼	-0.70	14,300	14,500	14,100	57,570	817,494,000
13/04/2020	14,200	0.00 ■■	0.00	14,200	14,500	14,000	55,080	782,136,000
12/04/2020	14,200	-0.10 ▼	-0.70	14,300	14,400	14,100	61,160	868,472,000
10/04/2020	14,200	-0.10 ▼	-0.70	14,300	14,400	14,100	61,160	868,472,000
09/04/2020	14,400	0.20 ▲	1.39	14,200	14,400	14,100	107,380	1,546,272,000
08/04/2020	14,100	-0.20 ▼	-1.42	14,300	14,300	13,900	59,250	835,425,000
07/04/2020	14,300	0.10 ▲	0.70	14,200	14,700	14,000	64,970	929,071,000
06/04/2020	14,300	0.80 ▲	5.59	13,500	14,400	13,500	101,990	1,458,457,000
05/04/2020	13,500	0.40 ▲	2.96	13,100	13,600	13,100	79,470	1,072,845,000
03/04/2020	13,500	0.40 ▲	2.96	13,100	13,600	13,100	79,470	1,072,845,000
02/04/2020	13,200	0.30 ▲	2.27	12,900	13,300	12,800	29,450	388,740,000
01/04/2020	13,200	0.30 ▲	2.27	12,900	13,300	12,800	29,450	388,740,000
31/03/2020	12,800	0.00 ■■	0.00	12,800	13,300	12,500	92,530	1,184,384,000
30/03/2020	12,700	-1.10 ▼	-8.66	13,800	13,600	12,400	89,950	1,142,365,000
29/03/2020	13,700	-0.30 ▼	-2.19	14,000	14,100	13,600	31,060	425,522,000
27/03/2020	13,700	-0.30 ▼	-2.19	14,000	14,100	13,600	31,060	425,522,000
26/03/2020	13,800	-0.50 ▼	-3.62	14,300	14,600	13,700	64,780	893,964,000
25/03/2020	14,500	1.00 ▲	6.90	13,500	14,600	13,700	119,170	1,727,965,000
24/03/2020	13,600	0.00 ■■	0.00	13,600	13,600	13,100	80,670	1,097,112,000
23/03/2020	13,100	-1.60 ▼	-12.21	14,700	14,700	12,900	198,880	2,605,328,000
22/03/2020	14,700	0.00 ■■	0.00	14,700	14,900	14,600	32,410	476,427,000
20/03/2020	14,700	0.00 ■■	0.00	14,700	14,900	14,600	32,410	476,427,000
19/03/2020	14,700	-0.40 ▼	-2.72	15,100	15,100	14,500	76,420	1,123,374,000
18/03/2020	15,000	0.30 ▲	2.00	14,700	15,300	14,900	60,890	913,350,000
17/03/2020	15,000	-0.10 ▼	-0.67	15,100	15,200	14,400	136,970	2,054,550,000
16/03/2020	15,100	0.10 ▲	0.66	15,000	15,600	14,900	1,053,500	15,907,850,000
13/03/2020	15,400	-0.30 ▼	-1.95	15,700	15,900	14,400	2,738,200	42,168,280,000
12/03/2020	15,700	-0.80 ▼	-5.10	16,500	16,300	15,200	2,363,700	37,110,090,000
11/03/2020	16,600	-0.20 ▼	-1.20	16,800	17,200	15,900	2,298,600	38,156,760,000
10/03/2020	17,100	0.50 ▲	2.92	16,600	17,200	15,900	216,070	3,694,797,000
09/03/2020	16,100	-1.90 ▼	-11.80	18,000	17,900	15,300	589,450	9,490,145,000
06/03/2020	18,200	-0.20 ▼	-1.10	18,400	18,400	17,900	878,300	15,985,060,000
05/03/2020	18,200	-0.10 ▼	-0.55	18,300	18,700	18,100	142,960	2,601,872,000
04/03/2020	18,400	-0.10 ▼	-0.54	18,500	18,400	18,200	71,650	1,318,360,000
03/03/2020	18,300	0.20 ▲	1.09	18,100	18,700	18,300	175,210	3,206,343,000
02/03/2020	18,300	0.30 ▲	1.64	18,000	18,400	17,800	128,140	2,344,962,000
28/02/2020	18,100	-0.20 ▼	-1.10	18,300	18,300	17,900	190,850	3,454,385,000
27/02/2020	18,400	0.80 ▲	4.35	17,600	18,500	17,700	1,354,700	24,926,480,000
26/02/2020	17,800	0.00 ■■	0.00	17,800	18,000	17,300	173,000	3,079,400,000
25/02/2020	18,000	-0.10 ▼	-0.56	18,100	18,200	17,400	1,761,300	31,703,400,000
24/02/2020	17,900	-0.90 ▼	-5.03	18,800	18,800	17,700	2,289,900	40,989,210,000
21/02/2020	18,800	0.60 ▲	3.19	18,200	19,200	18,200	4,774,100	89,753,080,000
20/02/2020	18,300	0.30 ▲	1.64	18,000	18,400	18,000	59,650	1,091,595,000
19/02/2020	18,100	-0.10 ▼	-0.55	18,200	18,100	17,900	99,160	1,794,796,000
18/02/2020	17,900	-0.50 ▼	-2.79	18,400	18,400	17,900	151,720	2,715,788,000
17/02/2020	18,300	-0.20 ▼	-1.09	18,500	18,600	18,200	972,000	17,787,600,000
15/02/2020	18,400	0.40 ▲	2.17	18,000	18,700	18,000	196,180	3,609,712,000
14/02/2020	18,400	0.40 ▲	2.17	18,000	18,700	18,000	196,180	3,609,712,000
13/02/2020	18,200	0.70 ▲	3.85	17,500	18,500	17,400	371,360	6,758,752,000
12/02/2020	17,500	0.30 ▲	1.71	17,200	17,700	17,200	65,310	1,142,925,000
11/02/2020	17,300	0.10 ▲	0.58	17,200	17,300	17,100	49,130	849,949,000
10/02/2020	17,000	-0.50 ▼	-2.94	17,500	17,500	17,000	74,280	1,262,760,000
09/02/2020	17,500	0.00 ■■	0.00	17,500	17,600	17,400	35,990	629,825,000
07/02/2020	17,500	0.00 ■■	0.00	17,500	17,600	17,400	35,990	629,825,000
06/02/2020	17,700	0.40 ▲	2.26	17,300	17,700	17,200	75,980	1,344,846,000
05/02/2020	17,300	0.20 ▲	1.16	17,100	17,500	17,200	74,210	1,283,833,000
04/02/2020	17,200	0.40 ▲	2.33	16,800	17,200	16,800	71,210	1,224,812,000
03/02/2020	17,100	0.00 ■■	0.00	17,100	17,100	16,500	129,840	2,220,264,000
02/02/2020	17,100	-0.30 ▼	-1.75	17,400	17,300	17,000	98,800	1,689,480,000
31/01/2020	17,100	-0.30 ▼	-1.75	17,400	17,300	17,000	98,800	1,689,480,000
30/01/2020	17,300	-0.40 ▼	-2.31	17,700	17,700	17,200	84,760	1,466,348,000
29/01/2020	17,800	0.10 ▲	0.56	17,700	17,900	17,600	58,370	1,038,986,000
28/01/2020	17,800	0.10 ▲	0.56	17,700	17,900	17,600	58,370	1,038,986,000
27/01/2020	17,800	0.10 ▲	0.56	17,700	17,900	17,600	58,370	1,038,986,000
26/01/2020	17,800	0.10 ▲	0.56	17,700	17,900	17,600	58,370	1,038,986,000
24/01/2020	17,800	0.10 ▲	0.56	17,700	17,900	17,600	58,370	1,038,986,000
23/01/2020	17,800	0.10 ▲	0.56	17,700	17,900	17,600	58,370	1,038,986,000
22/01/2020	17,800	0.10 ▲	0.56	17,700	17,900	17,600	58,370	1,038,986,000
21/01/2020	17,800	0.30 ▲	1.69	17,500	17,900	17,600	1,105,500	19,677,900,000
20/01/2020	17,500	0.00 ■■	0.00	17,500	17,800	17,300	1,252,900	21,925,750,000
17/01/2020	17,400	-0.10 ▼	-0.57	17,400	17,800	17,300	805,200	14,010,480,000
16/01/2020	17,500	0.10 ▲	0.57	17,400	17,700	17,300	690,300	12,080,250,000
15/01/2020	17,300	-0.20 ▼	-1.16	17,500	17,500	17,300	378,800	6,553,240,000
14/01/2020	17,400	0.20 ▲	1.15	17,200	17,500	17,200	74,700	1,299,780,000
13/01/2020	17,300	0.30 ▲	1.73	17,000	17,400	17,000	527,600	9,127,480,000
10/01/2020	17,000	-0.10 ▼	-0.59	17,100	17,200	16,900	71,970	1,223,490,000
09/01/2020	17,000	0.00 ■■	0.00	17,000	17,300	16,900	558,900	9,501,300,000
08/01/2020	16,900	-0.40 ▼	-2.37	17,300	17,200	16,900	515,800	8,717,020,000
07/01/2020	17,200	-0.10 ▼	-0.58	17,300	17,400	17,200	11,450	196,940,000
06/01/2020	17,200	-0.30 ▼	-1.74	17,500	17,500	17,200	359,400	6,181,680,000
03/01/2020	17,500	0.00 ■■	0.00	17,500	17,700	17,400	39,080	683,900,000
02/01/2020	17,600	0.10 ▲	0.57	17,500	17,700	17,400	37,110	653,136,000
31/12/2019	17,300	-0.30 ▼	-1.73	17,600	17,600	17,300	198,000	3,425,400,000
30/12/2019	17,500	-0.20 ▼	-1.14	17,700	17,700	17,500	32,170	562,975,000
27/12/2019	17,600	-0.10 ▼	-0.57	17,700	17,800	17,500	347,900	6,123,040,000
26/12/2019	17,700	0.00 ■■	0.00	17,700	17,800	17,600	361,400	6,396,780,000
25/12/2019	17,800	0.40 ▲	2.25	17,400	17,900	17,400	70,160	1,248,848,000
24/12/2019	17,400	0.10 ▲	0.57	17,300	17,500	17,200	213,800	3,720,120,000
23/12/2019	17,400	0.30 ▲	1.72	17,100	17,400	17,100	25,390	441,786,000
20/12/2019	17,200	0.10 ▲	0.58	17,100	17,200	17,100	157,800	2,714,160,000
19/12/2019	17,100	0.10 ▲	0.58	17,000	17,300	16,900	361,700	6,185,070,000
18/12/2019	17,000	0.10 ▲	0.59	16,900	17,100	16,900	16,930	287,810,000
17/12/2019	16,900	0.00 ■■	0.00	16,900	16,900	16,800	21,400	361,660,000
16/12/2019	16,900	-0.10 ▼	-0.59	17,000	17,000	16,800	141,000	2,382,900,000
13/12/2019	16,900	0.10 ▲	0.59	16,800	17,100	16,900	247,500	4,182,750,000
12/12/2019	16,800	0.10 ▲	0.60	16,700	16,900	16,700	331,800	5,574,240,000
11/12/2019	16,800	0.10 ▲	0.60	16,700	16,800	16,700	281,400	4,727,520,000
10/12/2019	16,700	-0.10 ▼	-0.60	16,800	16,800	16,600	52,010	868,567,000
09/12/2019	16,800	0.00 ■■	0.00	16,800	16,900	16,700	223,300	3,751,440,000
06/12/2019	16,800	0.00 ■■	0.00	16,800	16,900	16,700	189,300	3,180,240,000
05/12/2019	16,900	0.00 ■■	0.00	16,900	17,000	16,700	524,100	8,857,290,000
04/12/2019	17,000	0.20 ▲	1.18	16,800	17,000	16,800	366,300	6,227,100,000
03/12/2019	16,600	-0.40 ▼	-2.41	17,000	17,600	16,500	748,500	12,425,100,000
02/12/2019	17,000	-0.20 ▼	-1.18	17,200	17,300	16,900	389,400	6,619,800,000
29/11/2019	17,100	0.00 ■■	0.00	17,100	17,200	17,100	380,600	6,508,260,000
28/11/2019	17,200	-0.20 ▼	-1.16	17,400	17,400	17,000	739,100	12,712,520,000
27/11/2019	17,400	0.00 ■■	0.00	17,400	17,500	17,300	245,100	4,264,740,000
26/11/2019	17,300	0.00 ■■	0.00	17,300	17,500	17,300	326,300	5,644,990,000
25/11/2019	17,300	0.00 ■■	0.00	17,300	17,400	17,100	24,550	424,715,000
22/11/2019	17,500	0.00 ■■	0.00	17,500	17,600	17,200	702,500	12,293,750,000
21/11/2019	17,500	-0.10 ▼	-0.57	17,600	17,500	17,400	422,800	7,399,000,000
20/11/2019	17,600	0.00 ■■	0.00	17,600	17,800	17,500	74,100	1,304,160,000
19/11/2019	17,600	0.00 ■■	0.00	17,600	17,700	17,500	359,100	6,320,160,000
18/11/2019	17,500	-0.20 ▼	-1.14	17,700	17,800	17,500	1,208,500	21,148,750,000
15/11/2019	17,700	0.00 ■■	0.00	17,700	17,800	17,600	42,100	745,170,000
14/11/2019	17,600	-0.20 ▼	-1.14	17,800	17,800	17,600	440,100	7,745,760,000
13/11/2019	17,800	0.00 ■■	0.00	17,800	17,900	17,700	324,900	5,783,220,000
12/11/2019	17,900	0.00 ■■	0.00	17,900	17,900	17,800	513,200	9,186,280,000
11/11/2019	17,800	-0.30 ▼	-1.69	18,100	18,100	17,800	395,900	7,047,020,000
08/11/2019	18,000	0.00 ■■	0.00	18,000	18,300	17,900	643,000	11,574,000,000
07/11/2019	18,100	0.20 ▲	1.10	17,900	18,200	17,900	1,560,100	28,237,810,000
06/11/2019	17,800	0.00 ■■	0.00	17,800	18,100	17,800	834,300	14,850,540,000
05/11/2019	17,800	0.00 ■■	0.00	17,800	17,900	17,700	396,700	7,061,260,000
04/11/2019	17,900	0.30 ▲	1.68	17,600	18,000	17,600	510,400	9,136,160,000
01/11/2019	17,800	0.20 ▲	1.12	17,600	17,800	17,500	428,800	7,632,640,000
31/10/2019	17,500	-0.20 ▼	-1.14	17,700	17,800	17,500	1,056,200	18,483,500,000
30/10/2019	17,800	0.00 ■■	0.00	17,800	17,800	17,700	794,700	14,145,660,000
29/10/2019	17,800	-0.20 ▼	-1.12	18,000	17,900	17,600	567,600	10,103,280,000
28/10/2019	17,900	-0.10 ▼	-0.56	18,000	18,200	17,800	792,200	14,180,380,000
25/10/2019	17,900	0.00 ■■	0.00	17,900	18,100	17,800	500,900	8,966,110,000
24/10/2019	18,000	0.20 ▲	1.11	17,800	18,000	17,700	417,400	7,513,200,000
23/10/2019	17,900	0.30 ▲	1.68	17,600	17,900	17,700	495,400	8,867,660,000
22/10/2019	17,700	0.00 ■■	0.00	17,700	17,700	17,500	571,000	10,106,700,000
21/10/2019	17,600	-0.50 ▼	-2.84	18,100	18,000	17,500	1,879,900	33,086,240,000
18/10/2019	17,900	-0.30 ▼	-1.68	18,200	18,200	17,900	94,470	1,691,013,000
17/10/2019	18,200	-0.40 ▼	-2.20	18,600	18,400	18,000	1,004,500	18,281,900,000
16/10/2019	18,400	-0.30 ▼	-1.63	18,700	19,000	18,300	189,740	3,491,216,000
15/10/2019	18,800	0.20 ▲	1.06	18,600	18,800	18,500	1,316,500	24,750,200,000
14/10/2019	18,600	0.40 ▲	2.15	18,200	18,800	18,200	2,299,700	42,774,420,000
11/10/2019	18,200	0.10 ▲	0.55	18,100	18,300	18,000	203,300	3,700,060,000
10/10/2019	18,100	-0.10 ▼	-0.55	18,200	18,300	18,000	378,500	6,850,850,000
09/10/2019	18,100	0.20 ▲	1.10	17,900	18,300	18,000	436,000	7,891,600,000
08/10/2019	18,000	-0.10 ▼	-0.56	18,100	18,300	17,800	828,000	14,904,000,000
07/10/2019	17,900	-0.70 ▼	-3.91	18,600	18,600	17,700	1,516,900	27,152,510,000
04/10/2019	18,400	-0.10 ▼	-0.54	18,500	18,700	18,400	980,800	18,046,720,000
03/10/2019	18,600	0.20 ▲	1.08	18,400	18,700	18,200	1,140,100	21,205,860,000
02/10/2019	18,500	0.60 ▲	3.24	17,900	18,700	17,900	4,067,800	75,254,300,000
01/10/2019	18,100	0.00 ■■	0.00	18,100	18,200	17,800	95,310	1,725,111,000
30/09/2019	18,000	-0.10 ▼	-0.56	18,100	18,200	17,900	90,510	1,629,180,000
27/09/2019	17,900	0.00 ■■	0.00	17,900	18,300	17,900	1,503,900	26,919,810,000
26/09/2019	18,200	0.90 ▲	4.95	17,300	18,300	17,300	3,514,600	63,965,720,000
25/09/2019	17,300	0.00 ■■	0.00	17,300	17,400	17,200	54,520	943,196,000
24/09/2019	17,400	0.10 ▲	0.57	17,300	17,400	17,200	25,940	451,356,000
23/09/2019	17,200	-0.10 ▼	-0.58	17,300	17,400	17,200	422,600	7,268,720,000
20/09/2019	17,300	0.00 ■■	0.00	17,300	17,500	17,200	33,880	586,124,000
19/09/2019	17,300	0.00 ■■	0.00	17,300	17,400	17,100	283,800	4,909,740,000
18/09/2019	17,100	-0.40 ▼	-2.34	17,500	17,500	17,100	522,600	8,936,460,000
17/09/2019	17,300	-0.30 ▼	-1.73	17,600	17,500	17,300	420,300	7,271,190,000
16/09/2019	17,500	0.00 ■■	0.00	17,500	17,800	17,400	63,380	1,109,150,000
13/09/2019	17,600	0.40 ▲	2.27	17,200	17,800	17,000	422,900	7,443,040,000
12/09/2019	17,300	0.30 ▲	1.73	17,000	17,400	17,000	275,300	4,762,690,000
11/09/2019	16,900	-0.10 ▼	-0.59	17,000	17,100	16,800	323,100	5,460,390,000
10/09/2019	16,800	-0.70 ▼	-4.17	17,500	17,500	16,700	112,900	1,896,720,000
09/09/2019	17,300	-0.30 ▼	-1.73	17,600	17,700	17,300	357,700	6,188,210,000
06/09/2019	17,700	0.00 ■■	0.00	17,700	17,800	17,500	393,200	6,959,640,000
05/09/2019	17,700	0.00 ■■	0.00	17,700	17,800	17,600	20,030	354,531,000
04/09/2019	17,600	-0.20 ▼	-1.14	17,800	17,800	17,600	47,040	827,904,000
03/09/2019	17,700	0.20 ▲	1.13	17,500	18,100	17,400	189,210	3,349,017,000
30/08/2019	17,500	0.00 ■■	0.00	17,500	17,900	17,400	28,340	495,950,000
29/08/2019	17,500	-0.10 ▼	-0.57	17,600	17,700	17,400	29,860	522,550,000
28/08/2019	17,600	-0.40 ▼	-2.27	18,000	18,000	17,400	58,830	1,035,408,000
27/08/2019	17,900	0.20 ▲	1.12	17,700	18,300	17,600	69,590	1,245,661,000
26/08/2019	17,600	-0.30 ▼	-1.70	17,900	17,900	17,600	58,120	1,022,912,000
23/08/2019	17,900	-0.20 ▼	-1.12	18,100	18,000	17,800	67,400	1,206,460,000
22/08/2019	17,900	-0.40 ▼	-2.23	18,300	18,400	17,900	121,180	2,169,122,000
21/08/2019	18,200	0.00 ■■	0.00	18,200	18,500	18,000	84,840	1,544,088,000
20/08/2019	18,200	-0.10 ▼	-0.55	18,300	18,400	18,100	80,760	1,469,832,000
19/08/2019	18,200	-0.20 ▼	-1.10	18,400	18,800	18,100	99,820	1,816,724,000
16/08/2019	18,400	0.90 ▲	4.89	17,500	18,600	17,700	200,280	3,685,152,000
15/08/2019	17,800	0.80 ▲	4.49	17,000	17,900	16,700	110,810	1,972,418,000
14/08/2019	16,900	0.20 ▲	1.18	16,700	17,700	16,800	61,240	1,034,956,000
13/08/2019	19,600	-0.30 ▼	-1.53	19,900	20,000	19,500	81,550	1,598,380,000
12/08/2019	19,900	-0.20 ▼	-1.01	20,100	20,000	19,700	100,830	2,006,517,000
09/08/2019	20,000	0.10 ▲	0.50	19,900	20,200	19,900	107,030	2,140,600,000
08/08/2019	20,000	0.30 ▲	1.50	19,700	20,100	19,700	84,800	1,696,000,000
07/08/2019	19,800	0.80 ▲	4.04	19,000	20,300	19,000	212,310	4,203,738,000
06/08/2019	19,100	0.00 ■■	0.00	19,100	19,100	18,700	46,280	883,948,000
05/08/2019	19,200	0.40 ▲	2.08	18,800	19,300	18,800	95,940	1,842,048,000
02/08/2019	18,800	0.00 ■■	0.00	18,800	19,000	18,700	61,620	1,158,456,000
01/08/2019	19,000	0.40 ▲	2.11	18,600	19,100	18,600	50,450	958,550,000
31/07/2019	18,700	-0.10 ▼	-0.53	18,800	18,700	18,500	28,430	531,641,000
30/07/2019	18,600	-0.40 ▼	-2.15	19,000	19,000	18,600	71,950	1,338,270,000
29/07/2019	19,000	-0.10 ▼	-0.53	19,100	19,300	18,700	60,440	1,148,360,000
26/07/2019	19,100	0.00 ■■	0.00	19,100	19,200	19,000	24,630	470,433,000
25/07/2019	19,100	0.40 ▲	2.09	18,700	19,300	18,700	80,670	1,540,797,000
24/07/2019	18,800	0.20 ▲	1.06	18,600	18,800	18,400	52,060	978,728,000
23/07/2019	18,600	0.00 ■■	0.00	18,600	18,700	18,500	39,170	728,562,000
22/07/2019	18,600	-0.20 ▼	-1.08	18,800	18,900	18,300	41,500	771,900,000
19/07/2019	18,800	0.10 ▲	0.53	18,700	18,900	18,600	40,240	756,512,000
18/07/2019	18,800	0.40 ▲	2.13	18,400	18,900	18,200	81,460	1,531,448,000
17/07/2019	18,300	-0.20 ▼	-1.09	18,500	18,600	18,200	69,230	1,266,909,000
16/07/2019	18,500	0.20 ▲	1.08	18,300	18,800	18,300	69,660	1,288,710,000
15/07/2019	18,300	0.80 ▲	4.37	17,500	18,500	17,500	134,150	2,454,945,000
12/07/2019	17,700	0.80 ▲	4.52	16,900	17,800	17,000	92,950	1,645,215,000
11/07/2019	17,000	0.10 ▲	0.59	16,900	17,000	16,800	12,280	208,760,000
10/07/2019	16,900	-0.10 ▼	-0.59	17,000	17,000	16,800	14,220	240,318,000
09/07/2019	16,900	-0.20 ▼	-1.18	17,100	17,100	16,800	33,020	558,038,000
08/07/2019	17,100	0.00 ■■	0.00	17,100	17,200	17,000	12,380	211,698,000
05/07/2019	17,100	-0.20 ▼	-1.17	17,300	17,400	17,000	11,920	203,832,000
04/07/2019	17,300	0.50 ▲	2.89	16,800	17,600	16,900	35,230	609,479,000
03/07/2019	17,000	0.50 ▲	2.94	16,500	17,000	16,400	26,960	458,320,000
02/07/2019	16,500	0.10 ▲	0.61	16,400	16,600	16,400	11,720	193,380,000
01/07/2019	16,500	0.20 ▲	1.21	16,300	16,600	16,300	6,780	111,870,000
28/06/2019	16,400	0.00 ■■	0.00	16,400	16,400	16,200	8,690	142,516,000
27/06/2019	16,300	-0.30 ▼	-1.84	16,600	16,700	16,300	34,580	563,654,000
26/06/2019	16,500	0.00 ■■	0.00	16,500	16,700	14,900	12,440	205,260,000
25/06/2019	16,500	-0.10 ▼	-0.61	16,600	16,600	16,400	11,020	181,830,000
24/06/2019	16,600	-0.10 ▼	-0.60	16,700	16,700	16,500	17,620	292,492,000
21/06/2019	16,700	0.20 ▲	1.20	16,500	16,800	16,600	10,340	172,678,000
20/06/2019	16,700	0.30 ▲	1.80	16,400	16,800	16,300	11,870	198,229,000
19/06/2019	16,500	0.00 ■■	0.00	16,500	16,500	16,300	11,840	195,360,000
18/06/2019	16,500	-0.10 ▼	-0.61	16,600	16,700	16,400	16,320	269,280,000
17/06/2019	16,700	0.10 ▲	0.60	16,600	16,800	16,500	17,810	297,427,000
16/06/2019	16,700	0.30 ▲	1.80	16,400	16,700	16,300	11,420	190,714,000
14/06/2019	16,700	0.30 ▲	1.80	16,400	16,700	16,300	11,420	190,714,000
13/06/2019	16,400	0.00 ■■	0.00	16,400	16,500	16,300	8,630	141,532,000
11/06/2019	16,600	-0.30 ▼	-1.81	16,900	16,900	16,500	39,780	660,348,000
10/06/2019	16,800	-0.20 ▼	-1.19	17,000	17,100	16,800	13,380	224,784,000
09/06/2019	17,100	0.00 ■■	0.00	17,100	17,100	17,000	5,960	101,916,000
07/06/2019	17,100	0.00 ■■	0.00	17,100	17,100	17,000	5,960	101,916,000
06/06/2019	17,000	-0.40 ▼	-2.35	17,400	17,400	17,000	18,570	315,690,000
05/06/2019	17,400	0.20 ▲	1.15	17,200	17,900	17,200	13,840	240,816,000
04/06/2019	17,900	0.00 ■■	0.00	17,900	17,900	17,700	8,260	147,854,000
03/06/2019	17,900	-0.10 ▼	-0.56	18,000	18,000	17,700	25,940	464,326,000
02/06/2019	18,000	0.00 ■■	0.00	18,000	18,200	17,900	40,310	725,580,000
31/05/2019	18,000	0.00 ■■	0.00	18,000	18,200	17,900	40,310	725,580,000
30/05/2019	18,000	0.00 ■■	0.00	18,000	18,100	17,900	20,860	375,480,000
29/05/2019	18,000	-0.10 ▼	-0.56	18,100	18,200	18,000	18,710	336,780,000
28/05/2019	18,100	0.00 ■■	0.00	18,100	18,100	18,000	12,770	231,137,000
27/05/2019	18,200	-0.10 ▼	-0.55	18,300	18,300	18,000	28,870	525,434,000
26/05/2019	18,300	-0.10 ▼	-0.55	18,400	18,400	18,200	22,840	417,972,000
24/05/2019	18,300	-0.10 ▼	-0.55	18,400	18,400	18,200	22,840	417,972,000
23/05/2019	18,400	-0.10 ▼	-0.54	18,500	18,500	18,400	10,210	187,864,000
22/05/2019	18,500	0.00 ■■	0.00	18,500	18,500	18,400	22,300	412,550,000
21/05/2019	18,500	0.10 ▲	0.54	18,400	18,600	18,300	49,560	916,860,000
20/05/2019	18,400	-0.10 ▼	-0.54	18,500	18,600	18,400	39,680	730,112,000
19/05/2019	18,600	0.00 ■■	0.00	18,600	18,600	18,400	46,640	867,504,000
17/05/2019	18,600	0.00 ■■	0.00	18,600	18,600	18,400	46,640	867,504,000
16/05/2019	18,600	0.10 ▲	0.54	18,500	18,800	18,600	13,840	257,424,000
15/05/2019	18,600	0.20 ▲	1.08	18,400	18,700	18,400	15,570	289,602,000
14/05/2019	18,500	0.10 ▲	0.54	18,400	18,500	18,300	15,210	281,385,000
13/05/2019	18,400	0.10 ▲	0.54	18,300	18,500	18,300	18,170	334,328,000
12/05/2019	18,300	0.20 ▲	1.09	18,100	18,300	18,100	18,330	335,439,000
10/05/2019	18,300	0.20 ▲	1.09	18,100	18,300	18,100	18,330	335,439,000
09/05/2019	18,100	0.00 ■■	0.00	18,100	18,300	18,000	9,960	180,276,000
08/05/2019	18,200	-0.20 ▼	-1.10	18,400	18,300	17,900	22,540	410,228,000
07/05/2019	18,400	0.00 ■■	0.00	18,400	18,400	18,300	5,150	94,760,000
06/05/2019	18,400	-0.20 ▼	-1.09	18,600	18,600	18,300	15,130	278,392,000
05/05/2019	18,500	-0.30 ▼	-1.62	18,800	18,800	18,500	21,170	391,645,000
03/05/2019	18,500	-0.30 ▼	-1.62	18,800	18,800	18,500	21,170	391,645,000
02/05/2019	18,700	-0.30 ▼	-1.60	19,000	19,000	18,700	21,940	410,278,000
01/05/2019	19,000	0.10 ▲	0.53	18,900	19,200	18,900	8,280	157,320,000
30/04/2019	19,000	0.10 ▲	0.53	18,900	19,200	18,900	8,280	157,320,000
29/04/2019	19,000	0.10 ▲	0.53	18,900	19,200	18,900	8,280	157,320,000
28/04/2019	19,000	0.10 ▲	0.53	18,900	19,200	18,900	8,280	157,320,000
26/04/2019	19,000	0.10 ▲	0.53	18,900	19,200	18,900	8,280	157,320,000
25/04/2019	19,000	0.10 ▲	0.53	18,900	19,000	18,900	8,000	152,000,000
24/04/2019	18,900	0.20 ▲	1.06	18,700	19,000	18,800	9,430	178,227,000
23/04/2019	18,800	-0.10 ▼	-0.53	18,900	18,900	18,600	20,710	389,348,000
22/04/2019	19,000	0.00 ■■	0.00	19,000	19,100	18,800	16,710	317,490,000
21/04/2019	19,000	-0.20 ▼	-1.05	19,200	19,200	19,000	8,480	161,120,000
19/04/2019	19,000	-0.20 ▼	-1.05	19,200	19,200	19,000	8,480	161,120,000
18/04/2019	19,000	-0.20 ▼	-1.05	19,200	19,300	19,000	16,310	309,890,000
17/04/2019	19,200	0.10 ▲	0.52	19,100	19,300	19,100	23,700	455,040,000
16/04/2019	19,200	0.00 ■■	0.00	19,200	19,500	19,000	7,250	139,200,000
15/04/2019	19,200	-0.10 ▼	-0.52	19,300	19,300	19,000	9,940	190,848,000
14/04/2019	19,200	-0.10 ▼	-0.52	19,300	19,300	19,000	9,940	190,848,000
12/04/2019	19,200	-0.10 ▼	-0.52	19,300	19,300	19,000	9,940	190,848,000
11/04/2019	19,300	0.10 ▲	0.52	19,200	19,400	19,200	11,870	229,091,000
10/04/2019	19,300	-0.20 ▼	-1.04	19,500	19,400	19,100	22,600	436,180,000
09/04/2019	19,400	0.00 ■■	0.00	19,400	19,600	19,400	51,100	991,340,000
08/04/2019	19,500	0.10 ▲	0.51	19,400	19,500	19,300	43,870	855,465,000
07/04/2019	19,400	0.00 ■■	0.00	19,400	19,500	19,300	21,110	409,534,000
05/04/2019	19,400	0.00 ■■	0.00	19,400	19,500	19,300	21,110	409,534,000
04/04/2019	19,400	0.20 ▲	1.03	19,200	19,500	19,200	45,710	886,774,000
03/04/2019	19,200	0.00 ■■	0.00	19,200	19,300	19,100	26,520	509,184,000
02/04/2019	19,200	0.00 ■■	0.00	19,200	19,400	19,100	44,300	850,560,000
01/04/2019	19,200	0.10 ▲	0.52	19,100	19,300	19,100	45,270	869,184,000
29/03/2019	19,000	0.00 ■■	0.00	19,000	19,400	19,000	51,280	974,320,000
28/03/2019	19,000	0.30 ▲	1.58	18,700	19,100	18,700	46,930	891,670,000
27/03/2019	18,700	0.10 ▲	0.53	18,600	18,800	18,600	14,130	264,231,000
26/03/2019	18,500	-0.10 ▼	-0.54	18,600	18,800	18,500	24,280	449,180,000
25/03/2019	18,600	-0.40 ▼	-2.15	19,000	19,000	18,500	31,850	592,410,000
22/03/2019	19,200	0.10 ▲	0.52	19,100	19,200	18,900	25,250	484,800,000
21/03/2019	18,900	-0.30 ▼	-1.59	19,200	19,400	18,900	29,340	554,526,000
20/03/2019	19,300	-0.20 ▼	-1.04	19,500	19,500	19,000	56,900	1,098,170,000
19/03/2019	19,500	-0.20 ▼	-1.03	19,700	19,900	19,000	38,560	751,920,000
18/03/2019	19,800	0.10 ▲	0.51	19,700	19,900	19,600	37,140	735,372,000
15/03/2019	19,700	-0.10 ▼	-0.51	19,800	19,800	19,600	26,360	519,292,000
14/03/2019	19,700	-0.20 ▼	-1.02	19,900	19,900	19,700	19,160	377,452,000
13/03/2019	19,800	0.50 ▲	2.53	19,300	20,200	19,400	93,180	1,844,964,000
12/03/2019	19,400	0.40 ▲	2.06	19,000	19,500	19,000	41,740	809,756,000
11/03/2019	19,100	0.00 ■■	0.00	19,100	19,200	18,800	27,350	522,385,000
08/03/2019	19,000	-0.30 ▼	-1.58	19,300	19,300	18,900	18,300	347,700,000
07/03/2019	19,200	0.00 ■■	0.00	19,200	19,500	19,000	27,670	531,264,000
06/03/2019	19,300	0.40 ▲	2.07	18,900	19,500	18,500	56,680	1,093,924,000
05/03/2019	18,900	-0.10 ▼	-0.53	19,000	19,000	18,800	25,310	478,359,000
04/03/2019	19,000	0.50 ▲	2.63	18,500	19,200	18,500	34,980	664,620,000
01/03/2019	18,600	0.00 ■■	0.00	18,600	18,700	18,400	15,620	290,532,000
28/02/2019	18,500	-0.30 ▼	-1.62	18,800	18,900	18,300	44,440	822,140,000
27/02/2019	18,800	-0.10 ▼	-0.53	18,900	18,900	18,700	32,140	604,232,000
26/02/2019	18,900	-0.10 ▼	-0.53	19,000	19,100	18,700	38,990	736,911,000
25/02/2019	19,000	-0.10 ▼	-0.53	19,100	19,200	18,900	27,720	526,680,000
22/02/2019	18,900	-0.40 ▼	-2.12	19,300	19,300	18,800	46,250	874,125,000
21/02/2019	19,300	0.20 ▲	1.04	19,100	19,400	19,100	77,500	1,495,750,000
20/02/2019	19,200	0.70 ▲	3.65	18,500	19,300	18,500	74,400	1,428,480,000
19/02/2019	18,600	0.50 ▲	2.69	18,100	18,800	18,100	105,970	1,971,042,000
18/02/2019	18,200	0.40 ▲	2.20	17,800	18,300	17,800	67,710	1,232,322,000
15/02/2019	17,700	0.10 ▲	0.56	17,600	17,900	17,600	13,890	245,853,000
14/02/2019	17,600	-0.20 ▼	-1.14	17,800	17,800	17,500	38,630	679,888,000
13/02/2019	17,800	-0.20 ▼	-1.12	18,000	18,000	17,700	48,620	865,436,000
12/02/2019	17,900	-0.10 ▼	-0.56	18,000	18,200	17,800	30,740	550,246,000
11/02/2019	18,000	0.50 ▲	2.78	17,500	18,200	17,600	30,120	542,160,000
01/02/2019	17,600	0.20 ▲	1.14	17,400	17,700	17,300	14,420	253,792,000
31/01/2019	17,300	0.00 ■■	0.00	17,300	17,500	17,200	22,980	397,554,000
30/01/2019	17,300	-0.20 ▼	-1.16	17,500	17,500	17,200	23,550	407,415,000
29/01/2019	17,500	-0.20 ▼	-1.14	17,700	17,700	17,400	23,130	404,775,000
28/01/2019	17,600	-0.30 ▼	-1.70	17,900	17,900	17,600	17,150	301,840,000
25/01/2019	17,800	-0.10 ▼	-0.56	17,900	18,000	17,700	27,810	495,018,000
24/01/2019	17,900	0.00 ■■	0.00	17,900	18,000	17,900	11,300,000	202,270,000,000
23/01/2019	17,900	-0.10 ▼	-0.56	18,000	18,000	17,800	17,200,000	307,880,000,000
22/01/2019	18,000	0.00 ■■	0.00	18,000	18,200	17,900	10,390,000	187,020,000,000
21/01/2019	17,800	-0.10 ▼	-0.56	17,900	18,000	17,600	1,910,000	33,998,000,000
19/01/2019	17,900	-0.20 ▼	-1.12	18,100	18,300	17,700	17,680,000	316,472,000,000
02/01/2019	17,800	0.10 ▲	0.56	17,700	18,000	17,700	105,900	1,885,020,000
28/12/2018	17,600	-0.40 ▼	-2.27	18,000	18,000	17,500	159,800	2,812,480,000
27/12/2018	17,900	0.00 ■■	0.00	17,900	18,200	17,900	142,100	2,543,590,000
26/12/2018	17,800	-0.20 ▼	-1.12	18,000	18,000	17,800	133,900	2,383,420,000
25/12/2018	18,000	-0.40 ▼	-2.22	18,400	18,300	17,700	243,400	4,381,200,000
24/12/2018	18,300	0.00 ■■	0.00	18,300	18,500	18,300	80,200	1,467,660,000
21/12/2018	18,500	0.00 ■■	0.00	18,500	18,700	18,200	155,100	2,869,350,000
20/12/2018	18,700	0.60 ▲	3.21	18,100	18,700	18,100	60,600	1,133,220,000
19/12/2018	18,300	0.20 ▲	1.09	18,100	18,300	18,000	72,600	1,328,580,000
18/12/2018	18,300	-0.60 ▼	-3.28	18,900	18,500	17,900	391,700	7,168,110,000
17/12/2018	18,700	-0.80 ▼	-4.28	19,500	19,300	18,500	214,800	4,016,760,000
14/12/2018	19,200	-0.30 ▼	-1.56	19,500	19,600	19,200	135,800	2,607,360,000
13/12/2018	19,700	0.20 ▲	1.02	19,500	19,700	19,400	222,500	4,383,250,000
12/12/2018	19,500	0.10 ▲	0.51	19,400	19,600	19,400	180,100	3,511,950,000
11/12/2018	19,500	0.10 ▲	0.51	19,400	19,600	19,300	96,500	1,881,750,000
10/12/2018	19,400	-0.20 ▼	-1.03	19,600	19,700	19,200	110,200	2,137,880,000
07/12/2018	19,700	0.20 ▲	1.02	19,500	19,700	19,500	133,500	2,629,950,000
06/12/2018	19,500	-0.10 ▼	-0.51	19,600	19,700	19,400	222,000	4,329,000,000
05/12/2018	19,700	0.10 ▲	0.51	19,600	19,700	19,300	209,600	4,129,120,000
04/12/2018	19,700	0.40 ▲	2.03	19,300	19,800	19,400	308,100	6,069,570,000
03/12/2018	19,400	0.60 ▲	3.09	18,800	19,600	19,000	309,500	6,004,300,000
30/11/2018	18,800	-0.30 ▼	-1.60	19,100	19,100	18,800	85,000	1,598,000,000
29/11/2018	19,000	0.20 ▲	1.05	18,800	19,400	18,800	312,100	5,929,900,000
28/11/2018	18,700	-0.30 ▼	-1.60	19,000	19,000	18,700	68,000	1,271,600,000
27/11/2018	19,000	0.00 ■■	0.00	19,000	19,100	18,800	62,000	1,178,000,000
26/11/2018	19,000	-0.10 ▼	-0.53	19,100	19,200	18,800	26,500	503,500,000
23/11/2018	19,100	-0.20 ▼	-1.05	19,300	19,300	19,000	82,700	1,579,570,000
22/11/2018	19,300	0.00 ■■	0.00	19,300	19,500	19,300	106,000	2,045,800,000
21/11/2018	19,300	-0.30 ▼	-1.55	19,600	19,500	19,000	55,800	1,076,940,000
20/11/2018	19,600	-0.30 ▼	-1.53	19,900	20,000	19,500	87,100	1,707,160,000
19/11/2018	19,900	0.00 ■■	0.00	19,900	20,000	19,800	121,300	2,413,870,000
16/11/2018	19,700	0.60 ▲	3.05	19,100	20,500	19,200	218,000	4,294,600,000
15/11/2018	26,900	-0.20 ▼	-0.74	27,100	27,200	26,800	328,800	8,844,720,000
14/11/2018	27,100	0.10 ▲	0.37	27,000	27,200	26,900	177,000	4,796,700,000
13/11/2018	26,800	-0.30 ▼	-1.12	27,100	27,400	26,800	139,100	3,727,880,000
12/11/2018	27,400	0.20 ▲	0.73	27,200	27,500	26,600	110,600	3,030,440,000
09/11/2018	26,900	-0.70 ▼	-2.60	27,600	28,000	26,900	186,600	5,019,540,000
08/11/2018	27,600	1.20 ▲	4.35	26,400	27,800	26,900	289,600	7,992,960,000
07/11/2018	26,500	0.70 ▲	2.64	25,800	26,600	26,200	69,200	1,833,800,000
06/11/2018	26,200	-0.10 ▼	-0.38	26,300	26,600	26,100	71,000	1,860,200,000
05/11/2018	26,000	-0.60 ▼	-2.31	26,600	26,800	26,000	128,400	3,338,400,000
02/11/2018	26,800	0.00 ■■	0.00	26,800	27,000	26,400	33,300	892,440,000
01/11/2018	26,500	-0.40 ▼	-1.51	26,900	27,100	26,500	28,400	752,600,000
31/10/2018	27,000	0.60 ▲	2.22	26,400	27,400	26,500	37,700	1,017,900,000
30/10/2018	26,600	0.50 ▲	1.88	26,100	26,800	26,000	37,700	1,002,820,000
29/10/2018	26,000	-0.10 ▼	-0.38	26,100	26,500	26,000	71,000	1,846,000,000
26/10/2018	26,000	-0.10 ▼	-0.38	26,100	26,500	25,900	151,300	3,933,800,000
25/10/2018	26,400	-0.70 ▼	-2.65	27,100	26,500	25,500	191,200	5,047,680,000
24/10/2018	26,600	-0.60 ▼	-2.26	27,200	27,500	26,600	98,700	2,625,420,000
23/10/2018	27,400	-0.50 ▼	-1.82	27,900	27,600	26,900	114,000	3,123,600,000
22/10/2018	27,600	0.10 ▲	0.36	27,500	28,000	27,600	165,500	4,567,800,000
19/10/2018	27,800	0.30 ▲	1.08	27,500	27,800	27,000	133,000	3,697,400,000
18/10/2018	27,600	-0.10 ▼	-0.36	27,700	27,700	27,300	38,800	1,070,880,000
17/10/2018	27,600	0.00 ■■	0.00	27,600	28,000	27,400	116,800	3,223,680,000
16/10/2018	27,500	0.10 ▲	0.36	27,400	27,900	27,400	44,100	1,212,750,000
15/10/2018	27,300	0.00 ■■	0.00	27,300	27,800	27,200	96,700	2,639,910,000
12/10/2018	27,600	0.60 ▲	2.17	27,000	27,900	26,000	181,200	5,001,120,000
11/10/2018	27,100	-1.80 ▼	-6.64	28,900	28,600	25,500	355,200	9,625,920,000
10/10/2018	29,000	0.30 ▲	1.03	28,700	29,900	28,500	132,700	3,848,300,000
09/10/2018	28,800	-0.10 ▼	-0.35	28,900	29,000	28,600	95,000	2,736,000,000
08/10/2018	28,800	-0.30 ▼	-1.04	29,100	29,500	28,600	95,900	2,761,920,000
05/10/2018	29,000	-0.40 ▼	-1.38	29,400	29,400	28,900	232,400	6,739,600,000
04/10/2018	29,400	0.00 ■■	0.00	29,400	29,500	29,000	156,100	4,589,340,000
03/10/2018	29,200	-0.40 ▼	-1.37	29,600	29,600	29,000	148,200	4,327,440,000
02/10/2018	29,500	-0.40 ▼	-1.36	29,900	29,900	29,400	144,100	4,250,950,000
01/10/2018	29,600	0.40 ▲	1.35	29,200	30,200	29,300	298,100	8,823,760,000
28/09/2018	29,500	0.50 ▲	1.69	29,000	29,600	28,600	243,400	7,180,300,000
27/09/2018	28,900	-0.20 ▼	-0.69	29,100	29,200	28,800	193,300	5,586,370,000
26/09/2018	29,000	0.00 ■■	0.00	29,000	29,200	28,400	151,300	4,387,700,000
25/09/2018	29,000	0.00 ■■	0.00	29,000	29,200	28,900	79,900	2,317,100,000
24/09/2018	29,200	0.80 ▲	2.74	28,400	29,200	28,400	292,700	8,546,840,000
21/09/2018	28,600	1.00 ▲	3.50	27,600	28,600	27,600	392,200	11,216,920,000
20/09/2018	27,900	0.50 ▲	1.79	27,400	27,900	27,500	63,700	1,777,230,000
19/09/2018	27,500	0.30 ▲	1.09	27,200	27,800	27,200	123,100	3,385,250,000
18/09/2018	27,200	-0.30 ▼	-1.10	27,500	27,400	27,100	80,500	2,189,600,000
17/09/2018	27,500	0.00 ■■	0.00	27,500	27,600	27,400	213,700	5,876,750,000
14/09/2018	27,600	0.20 ▲	0.72	27,400	27,600	27,300	79,600	2,196,960,000
13/09/2018	27,400	-0.10 ▼	-0.36	27,500	27,600	27,000	82,900	2,271,460,000
12/09/2018	27,500	0.20 ▲	0.73	27,300	27,600	27,300	109,400	3,008,500,000
11/09/2018	27,400	0.70 ▲	2.55	26,700	27,400	26,700	158,100	4,331,940,000
10/09/2018	26,700	0.00 ■■	0.00	26,700	26,800	26,600	75,100	2,005,170,000
07/09/2018	26,800	0.70 ▲	2.61	26,100	26,900	25,900	140,600	3,768,080,000
06/09/2018	26,300	-0.30 ▼	-1.14	26,600	26,500	25,800	159,200	4,186,960,000
05/09/2018	26,100	-1.20 ▼	-4.60	27,300	27,200	26,100	193,300	5,045,130,000
04/09/2018	26,800	-1.00 ▼	-3.73	27,800	27,700	26,800	160,300	4,296,040,000
31/08/2018	27,900	0.30 ▲	1.08	27,600	27,900	27,600	134,000	3,738,600,000
30/08/2018	27,700	0.10 ▲	0.36	27,600	27,700	27,400	131,200	3,634,240,000
29/08/2018	27,600	-0.10 ▼	-0.36	27,700	27,800	27,500	150,100	4,142,760,000
28/08/2018	27,600	-0.80 ▼	-2.90	28,300	28,300	27,400	310,600	8,572,560,000
27/08/2018	28,200	-0.10 ▼	-0.35	28,300	28,900	28,100	256,200	7,224,840,000
24/08/2018	28,400	-0.20 ▼	-0.70	28,600	28,600	27,800	215,400	6,117,360,000
23/08/2018	28,700	-0.20 ▼	-0.70	28,900	28,800	28,300	79,400	2,278,780,000
22/08/2018	28,900	0.00 ■■	0.00	28,900	29,200	28,600	148,200	4,282,980,000
21/08/2018	28,800	-0.30 ▼	-1.04	29,100	29,200	28,700	187,400	5,397,120,000
20/08/2018	29,200	0.50 ▲	1.71	28,700	29,800	28,700	201,600	5,886,720,000
17/08/2018	28,700	0.60 ▲	2.09	28,100	29,200	28,200	308,300	8,848,210,000
16/08/2018	28,400	-0.60 ▼	-2.11	29,000	28,500	27,700	282,700	8,028,680,000
15/08/2018	28,400	0.10 ▲	0.35	28,300	29,800	28,300	325,500	9,244,200,000
14/08/2018	28,200	0.50 ▲	1.77	27,700	28,700	27,700	312,200	8,804,040,000
13/08/2018	28,000	0.70 ▲	2.50	27,300	28,100	27,100	316,700	8,867,600,000
10/08/2018	27,500	-0.10 ▼	-0.36	27,600	27,600	27,000	48,100	1,322,750,000
09/08/2018	27,400	0.10 ▲	0.36	27,300	27,900	27,300	65,400	1,791,960,000
08/08/2018	27,500	0.70 ▲	2.55	26,800	27,600	27,000	124,400	3,421,000,000
07/08/2018	26,700	-0.10 ▼	-0.37	26,800	26,900	26,700	50,000	1,335,000,000
06/08/2018	26,700	-0.10 ▼	-0.37	26,800	26,900	26,600	35,800	955,860,000
03/08/2018	26,900	0.40 ▲	1.49	26,500	27,100	26,600	133,400	3,588,460,000
02/08/2018	26,300	-0.60 ▼	-2.28	26,900	26,800	26,300	153,300	4,031,790,000
01/08/2018	26,800	-0.10 ▼	-0.37	26,900	27,200	26,600	136,000	3,644,800,000
31/07/2018	27,300	0.40 ▲	1.47	26,900	27,300	26,500	140,500	3,835,650,000
30/07/2018	27,200	0.20 ▲	0.74	27,000	27,300	26,400	264,300	7,188,960,000
27/07/2018	27,000	0.50 ▲	1.85	26,500	27,400	26,600	174,400	4,708,800,000
26/07/2018	26,700	-0.40 ▼	-1.50	27,100	26,900	26,300	122,900	3,281,430,000
25/07/2018	26,800	-0.90 ▼	-3.36	27,700	27,800	26,800	145,300	3,894,040,000
24/07/2018	27,500	-0.90 ▼	-3.27	28,400	28,400	27,100	214,700	5,904,250,000
23/07/2018	28,200	0.90 ▲	3.19	27,300	28,900	28,000	218,300	6,156,060,000
20/07/2018	27,700	0.00 ■■	0.00	27,700	27,700	26,600	154,500	4,279,650,000
19/07/2018	28,000	0.70 ▲	2.50	27,300	28,500	27,300	120,900	3,385,200,000
18/07/2018	27,600	1.70 ▲	6.16	25,900	27,600	26,000	196,800	5,431,680,000
17/07/2018	26,000	0.20 ▲	0.77	25,800	26,200	25,100	289,500	7,527,000,000
16/07/2018	25,800	1.10 ▲	4.26	24,700	26,600	24,800	88,000	2,270,400,000
13/07/2018	25,100	0.80 ▲	3.19	24,300	25,100	24,400	208,200	5,225,820,000
12/07/2018	24,500	0.50 ▲	2.04	24,000	24,900	24,000	136,400	3,341,800,000
11/07/2018	24,000	-0.70 ▼	-2.92	24,700	25,000	23,400	221,200	5,308,800,000
10/07/2018	25,000	1.00 ▲	4.00	24,000	25,000	24,200	122,800	3,070,000,000
09/07/2018	23,900	-0.10 ▼	-0.42	24,000	25,000	23,500	187,100	4,471,690,000
06/07/2018	24,100	0.30 ▲	1.24	23,800	24,900	22,500	123,500	2,976,350,000
05/07/2018	23,000	-1.90 ▼	-8.26	24,900	24,500	23,000	183,200	4,213,600,000
04/07/2018	24,600	-0.50 ▼	-2.03	25,100	25,500	24,200	115,900	2,851,140,000
03/07/2018	25,000	-1.00 ▼	-4.00	26,000	26,000	24,000	133,800	3,345,000,000
02/07/2018	26,200	-0.80 ▼	-3.05	27,000	26,500	26,200	33,600	880,320,000
29/06/2018	27,000	0.10 ▲	0.37	26,900	27,500	26,500	127,100	3,431,700,000
28/06/2018	26,800	-0.30 ▼	-1.12	27,100	27,000	26,700	102,700	2,752,360,000
27/06/2018	27,000	-0.20 ▼	-0.74	27,200	27,500	27,000	139,100	3,755,700,000
26/06/2018	28,000	0.20 ▲	0.71	27,800	28,000	27,000	149,200	4,177,600,000
25/06/2018	27,600	0.40 ▲	1.45	27,200	28,900	27,300	99,900	2,757,240,000
22/06/2018	27,100	-0.10 ▼	-0.37	27,200	27,500	27,000	113,800	3,083,980,000
21/06/2018	27,000	-0.50 ▼	-1.85	27,500	27,500	26,800	179,900	4,857,300,000
20/06/2018	27,400	0.10 ▲	0.36	27,300	28,000	27,100	292,100	8,003,540,000
19/06/2018	27,500	-1.50 ▼	-5.45	29,000	28,000	26,500	332,100	9,132,750,000
18/06/2018	28,500	-0.90 ▼	-3.16	29,400	29,300	28,100	74,900	2,134,650,000
15/06/2018	29,300	-0.20 ▼	-0.68	29,500	29,500	29,200	71,400	2,092,020,000
14/06/2018	29,500	-0.70 ▼	-2.37	30,200	31,000	29,000	258,900	7,637,550,000
13/06/2018	30,300	0.10 ▲	0.33	30,200	30,600	30,000	65,300	1,978,590,000
12/06/2018	30,400	-0.70 ▼	-2.30	31,100	31,000	29,800	221,600	6,736,640,000
11/06/2018	31,300	0.40 ▲	1.28	30,900	31,500	30,600	136,400	4,269,320,000
08/06/2018	31,400	0.30 ▲	0.96	31,100	31,500	30,600	196,600	6,173,240,000
07/06/2018	31,200	1.00 ▲	3.21	30,200	31,500	30,400	321,100	10,018,320,000
06/06/2018	30,300	-0.30 ▼	-0.99	30,600	30,500	30,000	203,700	6,172,110,000
05/06/2018	30,400	0.40 ▲	1.32	30,000	31,800	30,000	231,400	7,034,560,000
04/06/2018	30,300	2.00 ▲	6.60	28,300	30,800	28,000	241,800	7,326,540,000
01/06/2018	28,200	0.20 ▲	0.71	28,000	28,600	28,000	168,500	4,751,700,000
31/05/2018	28,100	0.40 ▲	1.42	27,700	28,300	27,600	228,600	6,423,660,000
30/05/2018	27,800	0.20 ▲	0.72	27,600	28,500	27,500	264,200	7,344,760,000
29/05/2018	27,500	1.00 ▲	3.64	26,500	28,700	26,500	388,400	10,681,000,000
28/05/2018	26,000	-3.50 ▼	-13.46	29,500	29,500	25,900	129,600	3,369,600,000
25/05/2018	29,100	-0.50 ▼	-1.72	29,600	29,600	29,100	159,500	4,641,450,000
24/05/2018	29,700	0.00 ■■	0.00	29,700	30,000	29,400	134,000	3,979,800,000
23/05/2018	30,000	-0.40 ▼	-1.33	30,400	30,400	29,300	241,100	7,233,000,000
22/05/2018	30,200	-1.30 ▼	-4.30	31,500	31,500	29,900	325,300	9,824,060,000
21/05/2018	31,500	0.10 ▲	0.32	31,400	32,000	31,000	247,800	7,805,700,000
18/05/2018	31,400	-1.00 ▼	-3.18	32,400	32,400	30,800	218,800	6,870,320,000
17/05/2018	32,700	-0.30 ▼	-0.92	33,000	32,900	32,200	84,700	2,769,690,000
16/05/2018	33,000	-0.50 ▼	-1.52	33,500	33,500	32,700	63,400	2,092,200,000
15/05/2018	33,500	0.20 ▲	0.60	33,300	33,900	33,400	23,400	783,900,000
14/05/2018	33,000	-0.90 ▼	-2.73	33,900	33,600	33,000	52,700	1,739,100,000
11/05/2018	34,200	-0.30 ▼	-0.88	34,500	34,200	33,100	91,200	3,119,040,000
10/05/2018	34,000	-1.30 ▼	-3.82	35,300	35,200	34,000	73,700	2,505,800,000
09/05/2018	35,000	-0.50 ▼	-1.43	35,500	35,500	35,000	80,000	2,800,000,000
08/05/2018	35,600	0.20 ▲	0.56	35,400	36,600	35,300	133,700	4,759,720,000
07/05/2018	35,400	0.00 ■■	0.00	35,400	35,500	34,700	67,300	2,382,420,000
04/05/2018	35,100	1.00 ▲	2.85	34,100	36,000	35,000	67,600	2,372,760,000
03/05/2018	35,800	1.80 ▲	5.03	34,000	35,800	32,500	288,600	10,331,880,000
02/05/2018	34,000	-0.30 ▼	-0.88	34,300	34,500	33,400	114,800	3,903,200,000
27/04/2018	34,900	1.50 ▲	4.30	33,400	35,000	32,000	293,300	10,236,170,000
26/04/2018	32,000	-3.40 ▼	-10.63	35,400	36,000	31,500	310,700	9,942,400,000
24/04/2018	35,500	-1.50 ▼	-4.23	37,000	36,800	34,600	590,000	20,945,000,000
23/04/2018	36,000	-2.00 ▼	-5.56	38,000	38,700	36,000	423,400	15,242,400,000
20/04/2018	38,700	0.20 ▲	0.52	38,500	38,900	37,000	592,300	22,922,010,000
19/04/2018	38,000	-1.90 ▼	-5.00	39,900	40,500	38,000	382,200	14,523,600,000
18/04/2018	39,700	-0.30 ▼	-0.76	40,000	40,500	39,600	170,200	6,756,940,000
13/04/2018	39,900	-1.00 ▼	-2.51	40,900	41,300	39,800	486,300	19,403,370,000
12/04/2018	41,100	-0.10 ▼	-0.24	41,200	41,200	40,000	241,500	9,925,650,000
11/04/2018	40,900	0.20 ▲	0.49	40,700	41,900	40,300	553,600	22,642,240,000
10/04/2018	41,300	1.90 ▲	4.60	39,400	41,500	39,600	1,084,500	44,789,850,000
09/04/2018	39,900	0.50 ▲	1.25	39,400	39,900	39,100	430,300	17,168,970,000
06/04/2018	39,400	0.20 ▲	0.51	39,200	39,700	39,200	241,400	9,511,160,000
05/04/2018	39,100	-0.50 ▼	-1.28	39,600	39,900	38,900	377,300	14,752,430,000
04/04/2018	39,300	-0.50 ▼	-1.27	39,800	40,000	39,300	407,200	16,002,960,000
03/04/2018	39,400	-0.70 ▼	-1.78	40,100	40,500	39,400	217,800	8,581,320,000
02/04/2018	40,300	-0.10 ▼	-0.25	40,400	40,500	39,500	342,500	13,802,750,000
30/03/2018	40,500	0.00 ■■	0.00	40,500	41,400	40,000	181,100	7,334,550,000
29/03/2018	40,900	1.70 ▲	4.16	39,200	42,000	39,200	539,100	22,049,190,000
28/03/2018	39,100	-1.00 ▼	-2.56	40,100	40,100	38,900	249,600	9,759,360,000
27/03/2018	39,900	1.10 ▲	2.76	38,800	40,500	39,800	237,300	9,468,270,000
26/03/2018	39,500	0.70 ▲	1.77	38,800	39,700	38,400	298,400	11,786,800,000
23/03/2018	39,000	-0.60 ▼	-1.54	39,600	39,600	38,100	668,700	26,079,300,000
22/03/2018	39,800	0.00 ■■	0.00	39,800	40,000	39,400	206,400	8,214,720,000
21/03/2018	39,900	-1.20 ▼	-3.01	41,100	40,800	39,000	1,276,400	50,928,360,000
20/03/2018	40,500	-1.00 ▼	-2.47	41,500	41,600	40,200	1,062,300	43,023,150,000
19/03/2018	41,200	-1.60 ▼	-3.88	42,800	43,300	41,000	903,900	37,240,680,000
16/03/2018	43,000	-0.30 ▼	-0.70	43,300	43,800	41,700	646,500	27,799,500,000
15/03/2018	43,000	1.40 ▲	3.26	41,600	43,900	42,500	762,900	32,804,700,000
14/03/2018	42,400	3.70 ▲	8.73	38,700	42,400	39,600	786,900	33,364,560,000
13/03/2018	39,700	1.50 ▲	3.78	38,200	39,900	38,000	506,300	20,100,110,000
12/03/2018	38,300	-0.80 ▼	-2.09	39,100	39,400	37,800	1,979,700	75,822,510,000
09/03/2018	38,700	0.40 ▲