Lịch sử giao dịch VND - Vinacorp - Cổng thông tin Doanh nghiệp - Tài chính

Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.

Thêm mã

VN-Index 0.00 0 (0%)
HNX-Index 0.00 0 (0%)
UPCOM-Index 0.00 0 (0%)

SỰ KIỆN:

VCB: Giao dịch 111.108.873 cp niêm yết bổ sung MWG: Giao dịch 12.729.511 cp niêm yết bổ sung CII: Giao dịch 3.000.000 cp niêm yết bổ sung

CTCP Chứng Khoán VNDirect
VNDirect Securities Corporation
Mã CK: VND 15.50 ▲ +0.25 (+1.61%) (cập nhật 23:45 31/03/2023)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Tài chính - Đầu tư
Website: https://www.vndirect.com.vn/

VND » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
31/03/2023	15,500	0.25 ▲	1.61	15,250	15,600	15,100	2,905,370	45,033,235,000
30/03/2023	15,250	-0.15 ▼	-0.98	15,400	15,750	15,200	2,337,730	35,650,382,500
29/03/2023	15,400	0.15 ▲	0.97	15,250	15,500	15,150	1,598,040	24,609,816,000
28/03/2023	15,250	-0.20 ▼	-1.31	15,450	15,650	15,250	1,852,920	28,257,030,000
27/03/2023	15,450	4.80 ▲	31.07	10,650	15,800	15,200	2,066,810	31,932,214,500
24/03/2023	15,300	3.00 ▲	19.61	12,300	15,550	15,200	2,749,680	42,070,104,000
22/03/2023	14,800	0.00 ■■	0.00	14,800	15,100	14,750	1,626,040	24,065,392,000
21/03/2023	14,800	0.45 ▲	3.04	14,350	14,800	14,250	1,754,320	25,963,936,000
20/03/2023	14,350	-0.65 ▼	-4.53	15,000	15,000	14,350	2,087,000	29,948,450,000
17/03/2023	15,000	0.20 ▲	1.33	14,800	15,150	14,700	2,047,150	30,707,250,000
16/03/2023	14,800	-0.15 ▼	-1.01	14,950	15,100	14,750	2,531,830	37,471,084,000
15/03/2023	14,950	0.95 ▲	6.35	14,000	14,950	14,400	2,951,480	44,124,626,000
14/03/2023	14,000	-0.50 ▼	-3.57	14,500	14,600	13,950	1,493,750	20,912,500,000
13/03/2023	14,500	0.00 ■■	0.00	14,500	14,800	14,300	1,867,420	27,077,590,000
10/03/2023	14,500	-0.20 ▼	-1.38	14,700	14,800	14,300	1,971,490	28,586,605,000
09/03/2023	14,700	0.00 ■■	0.00	14,700	14,950	14,600	1,732,510	25,467,897,000
08/03/2023	14,700	0.50 ▲	3.40	14,200	14,700	13,900	2,043,940	30,045,918,000
07/03/2023	14,200	0.35 ▲	2.46	13,850	14,350	13,900	1,390,190	19,740,698,000
06/03/2023	13,850	0.25 ▲	1.81	13,600	14,250	13,750	1,371,810	18,999,568,500
03/03/2023	13,600	-0.30 ▼	-2.21	13,900	14,150	13,600	1,212,040	16,483,744,000
02/03/2023	13,900	-0.35 ▼	-2.52	14,250	14,350	13,850	949,040	13,191,656,000
01/03/2023	14,250	0.80 ▲	5.61	13,450	14,250	13,200	1,540,940	21,958,395,000
28/02/2023	13,450	0.05 ▲	0.37	13,400	13,850	13,400	1,029,790	13,850,675,500
27/02/2023	13,400	-0.60 ▼	-4.48	14,000	13,800	13,350	1,854,380	24,848,692,000
24/02/2023	14,000	-0.50 ▼	-3.57	14,500	14,600	13,950	934,660	13,085,240,000
23/02/2023	14,500	0.20 ▲	1.38	14,300	14,500	13,600	2,921,730	42,365,085,000
22/02/2023	14,300	-0.85 ▼	-5.94	15,150	15,100	14,300	2,840,390	40,617,577,000
21/02/2023	15,150	-0.30 ▼	-1.98	15,450	15,700	15,150	1,809,850	27,419,227,500
20/02/2023	15,450	1.00 ▲	6.47	14,450	15,450	14,450	2,515,610	38,866,174,500
17/02/2023	14,450	-0.15 ▼	-1.04	14,600	14,700	14,300	1,054,550	15,238,247,500
16/02/2023	14,600	0.60 ▲	4.11	14,000	14,600	14,050	1,390,760	20,305,096,000
15/02/2023	14,000	0.10 ▲	0.71	13,900	14,250	13,750	1,745,330	24,434,620,000
14/02/2023	13,900	0.45 ▲	3.24	13,450	13,900	13,500	996,720	13,854,408,000
13/02/2023	13,450	-0.55 ▼	-4.09	14,000	13,950	13,100	2,012,400	27,066,780,000
10/02/2023	14,000	-0.40 ▼	-2.86	14,400	14,400	14,000	1,350,280	18,903,920,000
09/02/2023	14,400	-0.20 ▼	-1.39	14,600	14,800	14,350	808,960	11,649,024,000
08/02/2023	14,600	0.25 ▲	1.71	14,350	14,950	14,100	1,573,190	22,968,574,000
07/02/2023	14,350	-0.80 ▼	-5.57	15,150	15,400	14,300	2,357,570	33,831,129,500
06/02/2023	15,150	0.05 ▲	0.33	15,100	15,150	14,750	1,545,600	23,415,840,000
03/02/2023	15,100	0.00 ■■	0.00	15,100	15,400	14,850	1,408,250	21,264,575,000
02/02/2023	15,100	-0.30 ▼	-1.99	15,400	15,600	14,850	2,660,060	40,166,906,000
01/02/2023	15,400	-1.15 ▼	-7.47	16,550	16,750	15,400	4,792,020	73,797,108,000
31/01/2023	16,550	0.30 ▲	1.81	16,250	16,550	16,050	2,320,500	38,404,275,000
30/01/2023	16,250	-0.05 ▼	-0.31	16,300	16,800	16,050	2,573,120	41,813,200,000
27/01/2023	16,300	-0.45 ▼	-2.76	16,750	16,800	16,300	3,512,720	57,257,336,000
19/01/2023	16,750	0.60 ▲	3.58	16,150	16,850	15,950	3,012,890	50,465,907,500
18/01/2023	16,150	0.25 ▲	1.55	15,900	16,400	15,800	2,651,220	42,817,203,000
17/01/2023	15,900	0.90 ▲	5.66	15,000	15,950	15,100	2,678,390	42,586,401,000
16/01/2023	15,000	0.10 ▲	0.67	14,900	15,100	14,600	1,338,490	20,077,350,000
13/01/2023	14,900	0.20 ▲	1.34	14,700	15,300	14,700	2,373,370	35,363,213,000
12/01/2023	14,700	-0.05 ▼	-0.34	14,750	14,950	14,600	1,034,560	15,208,032,000
11/01/2023	14,750	0.35 ▲	2.37	14,400	15,200	14,500	2,368,550	34,936,112,500
10/01/2023	14,400	0.00 ■■	0.00	14,400	14,700	14,050	1,518,520	21,866,688,000
09/01/2023	14,400	0.10 ▲	0.69	14,300	14,650	14,300	1,330,480	19,158,912,000
06/01/2023	14,300	-0.30 ▼	-2.10	14,600	14,900	14,300	2,098,530	30,008,979,000
05/01/2023	14,600	0.25 ▲	1.71	14,350	14,750	14,100	1,680,070	24,529,022,000
04/01/2023	14,350	-0.05 ▼	-0.35	14,400	14,950	14,350	1,951,520	28,004,312,000
03/01/2023	14,400	0.90 ▲	6.25	13,500	14,400	13,550	2,058,860	29,647,584,000
30/12/2022	13,500	0.00 ■■	0.00	13,500	13,850	13,500	1,260,350	17,014,725,000
29/12/2022	13,500	-0.60 ▼	-4.44	14,100	14,150	13,500	1,318,020	17,793,270,000
28/12/2022	14,100	0.15 ▲	1.06	13,950	14,350	13,700	1,580,030	22,278,423,000
27/12/2022	13,950	0.90 ▲	6.45	13,050	13,950	13,000	2,280,060	31,806,837,000
26/12/2022	13,050	-0.95 ▼	-7.28	14,000	14,000	13,050	2,849,990	37,192,369,500
23/12/2022	14,000	-0.55 ▼	-3.93	14,550	14,500	13,900	2,022,950	28,321,300,000
22/12/2022	14,550	-0.10 ▼	-0.69	14,650	15,000	14,100	2,605,480	37,909,734,000
21/12/2022	14,650	-0.55 ▼	-3.75	15,200	15,550	14,150	3,781,090	55,392,968,500
20/12/2022	15,200	-0.30 ▼	-1.97	15,500	15,700	14,600	4,021,360	61,124,672,000
19/12/2022	15,500	-0.55 ▼	-3.55	16,050	16,900	15,300	4,618,120	71,580,860,000
15/12/2022	15,900	0.30 ▲	1.89	15,600	15,950	15,200	2,903,670	46,168,353,000
14/12/2022	15,600	0.15 ▲	0.96	15,450	16,350	15,400	4,095,850	63,895,260,000
13/12/2022	15,450	1.00 ▲	6.47	14,450	15,450	13,900	4,506,440	69,624,498,000
12/12/2022	14,450	-1.05 ▼	-7.27	15,500	15,850	14,450	5,410,510	78,181,869,500
11/12/2022	15,500	0.20 ▲	1.29	15,300	15,800	15,250	3,383,970	52,451,535,000
09/12/2022	15,500	0.20 ▲	1.29	15,300	15,800	15,250	3,383,970	52,451,535,000
08/12/2022	15,300	1.00 ▲	6.54	14,300	15,300	14,700	3,387,840	51,833,952,000
07/12/2022	14,300	0.00 ■■	0.00	14,300	14,800	13,850	3,888,600	55,606,980,000
06/12/2022	14,300	-0.55 ▼	-3.85	14,850	15,450	14,050	6,358,890	90,932,127,000
05/12/2022	14,850	0.95 ▲	6.40	13,900	14,850	14,400	4,341,160	64,466,226,000
04/12/2022	13,900	0.90 ▲	6.47	13,000	13,900	12,800	3,588,190	49,875,841,000
02/12/2022	13,900	0.90 ▲	6.47	13,000	13,900	12,800	3,588,190	49,875,841,000
01/12/2022	13,000	-0.60 ▼	-4.62	13,600	14,200	12,900	4,676,030	60,788,390,000
30/11/2022	13,600	0.80 ▲	5.88	12,800	13,600	12,550	3,616,210	49,180,456,000
29/11/2022	12,800	0.80 ▲	6.25	12,000	12,800	12,050	4,792,270	61,341,056,000
28/11/2022	12,000	0.75 ▲	6.25	11,250	12,000	11,600	3,414,460	40,973,520,000
27/11/2022	11,250	0.70 ▲	6.22	10,550	11,250	10,700	2,310,450	25,992,562,500
25/11/2022	11,250	0.70 ▲	6.22	10,550	11,250	10,700	2,310,450	25,992,562,500
24/11/2022	10,550	-0.05 ▼	-0.47	10,600	10,800	10,100	1,487,570	15,693,863,500
23/11/2022	10,600	-0.70 ▼	-6.60	11,300	11,450	10,600	1,354,110	14,353,566,000
22/11/2022	11,300	0.00 ■■	0.00	11,300	12,000	10,950	3,565,980	40,295,574,000
21/11/2022	11,300	0.20 ▲	1.77	11,100	11,500	10,950	1,745,390	19,722,907,000
20/11/2022	11,100	0.55 ▲	4.95	10,550	11,500	10,350	3,023,770	33,563,847,000
18/11/2022	11,100	0.55 ▲	4.95	10,550	11,500	10,350	3,023,770	33,563,847,000
17/11/2022	11,100	0.55 ▲	4.95	10,550	11,250	10,700	1,865,640	20,708,604,000
16/11/2022	10,550	0.65 ▲	6.16	9,900	10,550	9,230	2,295,750	24,220,162,500
15/11/2022	9,900	-0.45 ▼	-4.55	10,350	10,400	9,630	2,077,590	20,568,141,000
14/11/2022	10,350	0.55 ▲	5.31	9,800	10,350	9,120	2,442,970	25,284,739,500
13/11/2022	9,800	0.08 ▲	0.82	9,720	10,200	9,670	2,003,780	19,637,044,000
11/11/2022	9,800	0.08 ▲	0.82	9,720	10,200	9,670	2,003,780	19,637,044,000
10/11/2022	9,720	-0.73 ▼	-7.51	10,450	10,300	9,720	1,743,360	16,945,459,200
09/11/2022	10,450	0.00 ■■	0.00	10,450	11,000	10,400	848,570	8,867,556,500
08/11/2022	10,650	0.20 ▲	1.88	10,450	10,650	9,790	1,669,890	17,784,328,500
07/11/2022	10,450	-0.75 ▼	-7.18	11,200	11,300	10,450	2,798,660	29,245,997,000
06/11/2022	11,200	-0.75 ▼	-6.70	11,950	11,800	11,150	2,289,490	25,642,288,000
04/11/2022	11,200	-0.75 ▼	-6.70	11,950	11,800	11,150	2,289,490	25,642,288,000
03/11/2022	11,950	-0.15 ▼	-1.26	12,100	12,100	11,650	1,782,960	21,306,372,000
02/11/2022	12,100	0.30 ▲	2.48	11,800	12,350	11,550	2,205,740	26,689,454,000
01/11/2022	11,800	0.30 ▲	2.54	11,500	11,850	11,250	1,876,340	22,140,812,000
31/10/2022	11,500	-0.20 ▼	-1.74	11,700	11,900	10,900	2,507,820	28,839,930,000
28/10/2022	11,700	0.35 ▲	2.99	11,350	12,100	11,550	2,481,800	29,037,060,000
27/10/2022	11,350	-0.10 ▼	-0.88	11,450	11,350	10,500	3,710,520	42,114,402,000
26/10/2022	10,650	-1.65 ▼	-15.49	12,300	12,000	10,650	2,809,060	29,916,489,000
25/10/2022	11,450	-0.85 ▼	-7.42	12,300	12,700	11,450	6,549,370	74,990,286,500
24/10/2022	12,300	-0.90 ▼	-7.32	13,200	13,000	12,300	1,176,570	14,471,811,000
21/10/2022	13,200	-0.95 ▼	-7.20	14,150	14,200	13,200	2,527,600	33,364,320,000
20/10/2022	14,150	-0.40 ▼	-2.83	14,550	14,600	14,050	1,101,080	15,580,282,000
19/10/2022	14,550	-0.05 ▼	-0.34	14,600	14,900	14,400	1,298,500	18,893,175,000
18/10/2022	14,600	0.10 ▲	0.68	14,500	15,150	14,600	2,087,850	30,482,610,000
17/10/2022	14,500	0.00 ■■	0.00	14,500	14,500	13,800	1,596,960	23,155,920,000
16/10/2022	14,500	0.60 ▲	4.14	13,900	14,850	14,200	2,601,910	37,727,695,000
14/10/2022	14,500	0.60 ▲	4.14	13,900	14,850	14,200	2,601,910	37,727,695,000
13/10/2022	13,900	-0.05 ▼	-0.36	13,950	14,300	13,800	1,052,470	14,629,333,000
12/10/2022	13,950	0.30 ▲	2.15	13,650	14,500	13,300	2,560,600	35,720,370,000
11/10/2022	13,650	-1.00 ▼	-7.33	14,650	14,600	13,650	1,541,110	21,036,151,500
07/10/2022	14,250	-1.05 ▼	-7.37	15,300	15,100	14,250	3,061,340	43,624,095,000
06/10/2022	15,300	-1.10 ▼	-7.19	16,400	16,400	15,300	1,437,950	22,000,635,000
05/10/2022	16,400	1.00 ▲	6.10	15,400	16,450	15,800	1,287,680	21,117,952,000
04/10/2022	15,400	-0.90 ▼	-5.84	16,300	16,800	15,400	2,008,980	30,938,292,000
03/10/2022	16,300	-1.20 ▼	-7.36	17,500	17,350	16,300	1,596,710	26,026,373,000
02/10/2022	17,500	0.10 ▲	0.57	17,400	17,700	16,400	2,199,230	38,486,525,000
30/09/2022	17,500	0.10 ▲	0.57	17,400	17,700	16,400	2,199,230	38,486,525,000
29/09/2022	17,400	-0.40 ▼	-2.30	17,800	18,300	17,400	1,216,220	21,162,228,000
28/09/2022	17,800	0.30 ▲	1.69	17,500	18,200	17,400	1,971,530	35,093,234,000
27/09/2022	17,500	0.05 ▲	0.29	17,450	17,750	17,350	1,333,440	23,335,200,000
26/09/2022	17,450	-1.10 ▼	-6.30	18,550	18,300	17,300	2,890,010	50,430,674,500
23/09/2022	18,550	-0.45 ▼	-2.43	19,000	19,200	18,500	1,598,040	29,643,642,000
22/09/2022	19,000	0.50 ▲	2.63	18,500	19,100	18,200	1,771,730	33,662,870,000
21/09/2022	18,500	-0.30 ▼	-1.62	18,800	18,900	18,300	1,054,440	19,507,140,000
20/09/2022	18,800	0.95 ▲	5.05	17,850	18,800	17,850	1,630,740	30,657,912,000
19/09/2022	17,850	-1.15 ▼	-6.44	19,000	19,100	17,850	2,070,690	36,961,816,500
16/09/2022	19,000	-0.80 ▼	-4.21	19,800	19,800	19,000	2,355,760	44,759,440,000
15/09/2022	19,800	-0.20 ▼	-1.01	20,000	20,250	19,750	768,440	15,215,112,000
14/09/2022	20,000	0.15 ▲	0.75	19,850	20,100	19,100	2,212,770	44,255,400,000
13/09/2022	19,850	-0.25 ▼	-1.26	20,100	20,250	19,550	1,481,030	29,398,445,500
12/09/2022	20,100	0.10 ▲	0.50	20,000	20,850	20,050	1,040,710	20,918,271,000
09/09/2022	20,400	0.40 ▲	1.96	20,000	20,400	19,350	1,779,140	36,294,456,000
08/09/2022	20,000	0.00 ■■	0.00	20,000	20,500	19,850	1,469,420	29,388,400,000
07/09/2022	20,000	-1.40 ▼	-7.00	21,400	21,600	20,000	2,813,580	56,271,600,000
06/09/2022	21,400	0.00 ■■	0.00	21,400	21,750	21,350	1,098,980	23,518,172,000
05/09/2022	21,400	-0.30 ▼	-1.40	21,700	21,850	21,400	1,289,820	27,602,148,000
04/09/2022	21,700	0.00 ■■	0.00	21,700	21,900	21,350	1,198,370	26,004,629,000
02/09/2022	21,700	0.00 ■■	0.00	21,700	21,900	21,350	1,198,370	26,004,629,000
01/09/2022	21,700	0.00 ■■	0.00	21,700	21,900	21,350	1,198,370	26,004,629,000
31/08/2022	21,700	0.00 ■■	0.00	21,700	21,900	21,350	1,198,370	26,004,629,000
30/08/2022	21,700	-0.50 ▼	-2.30	22,200	22,550	21,700	1,318,570	28,612,969,000
29/08/2022	22,200	-0.20 ▼	-0.90	22,400	22,200	20,900	3,794,230	84,231,906,000
28/08/2022	22,400	-0.55 ▼	-2.46	22,950	23,000	22,250	2,042,920	45,761,408,000
26/08/2022	22,400	-0.55 ▼	-2.46	22,950	23,000	22,250	2,042,920	45,761,408,000
25/08/2022	22,950	0.35 ▲	1.53	22,600	23,300	22,700	2,064,270	47,374,996,500
24/08/2022	22,600	-0.15 ▼	-0.66	22,750	22,900	22,500	1,278,090	28,884,834,000
23/08/2022	22,750	0.55 ▲	2.42	22,200	22,750	21,700	2,537,300	57,723,575,000
22/08/2022	22,200	-0.45 ▼	-2.03	22,650	22,950	22,100	1,992,720	44,238,384,000
21/08/2022	22,650	0.15 ▲	0.66	22,500	22,900	22,300	1,507,910	34,154,161,500
19/08/2022	22,650	0.15 ▲	0.66	22,500	22,900	22,300	1,507,910	34,154,161,500
18/08/2022	22,500	0.25 ▲	1.11	22,250	22,950	22,100	2,219,120	49,930,200,000
17/08/2022	22,250	-0.20 ▼	-0.90	22,450	22,750	22,100	2,098,590	46,693,627,500
16/08/2022	22,450	0.00 ■■	0.00	22,450	22,700	22,150	1,891,580	42,465,971,000
15/08/2022	22,450	-0.05 ▼	-0.22	22,500	22,850	22,300	1,474,240	33,096,688,000
12/08/2022	22,500	0.55 ▲	2.44	21,950	22,600	21,700	2,120,300	47,706,750,000
11/08/2022	21,950	-0.25 ▼	-1.14	22,200	22,900	21,650	3,794,610	83,291,689,500
10/08/2022	22,200	-0.35 ▼	-1.58	22,550	22,700	22,150	2,119,660	47,056,452,000
09/08/2022	22,550	0.40 ▲	1.77	22,150	22,700	21,800	2,185,020	49,272,201,000
08/08/2022	22,150	0.15 ▲	0.68	22,000	22,300	21,850	2,348,420	52,017,503,000
07/08/2022	22,000	0.80 ▲	3.64	21,200	22,350	20,900	2,898,060	63,757,320,000
05/08/2022	22,000	0.80 ▲	3.64	21,200	22,350	20,900	2,898,060	63,757,320,000
04/08/2022	21,200	0.05 ▲	0.24	21,150	21,600	20,850	2,997,360	63,544,032,000
03/08/2022	21,150	0.40 ▲	1.89	20,750	21,200	20,450	2,653,470	56,120,890,500
02/08/2022	20,750	0.35 ▲	1.69	20,400	21,300	20,450	3,141,180	65,179,485,000
01/08/2022	20,400	1.30 ▲	6.37	19,100	20,400	19,200	4,253,030	86,761,812,000
31/07/2022	19,100	0.25 ▲	1.31	18,850	19,400	18,800	2,643,940	50,499,254,000
29/07/2022	19,100	0.25 ▲	1.31	18,850	19,400	18,800	2,643,940	50,499,254,000
28/07/2022	18,850	0.65 ▲	3.45	18,200	19,150	18,400	1,714,990	32,327,561,500
27/07/2022	18,200	0.00 ■■	0.00	18,200	18,300	17,800	1,807,300	32,892,860,000
26/07/2022	18,200	-0.55 ▼	-3.02	18,750	18,950	18,200	1,405,470	25,579,554,000
25/07/2022	18,750	-0.20 ▼	-1.07	18,950	19,200	18,400	1,491,530	27,966,187,500
24/07/2022	18,950	-0.20 ▼	-1.06	19,150	19,400	18,950	1,542,720	29,234,544,000
22/07/2022	18,950	-0.20 ▼	-1.06	19,150	19,400	18,950	1,542,720	29,234,544,000
21/07/2022	19,150	-0.05 ▼	-0.26	19,200	19,550	19,100	1,601,020	30,659,533,000
20/07/2022	19,200	0.45 ▲	2.34	18,750	19,650	19,000	2,370,100	45,505,920,000
19/07/2022	18,750	-0.25 ▼	-1.33	19,000	19,100	18,400	2,245,090	42,095,437,500
18/07/2022	19,000	-0.30 ▼	-1.58	19,300	19,350	18,900	1,972,390	37,475,410,000
17/07/2022	18,900	-0.40 ▼	-2.12	19,300	19,650	18,900	2,269,740	42,898,086,000
15/07/2022	18,900	-0.40 ▼	-2.12	19,300	19,650	18,900	2,269,740	42,898,086,000
14/07/2022	19,300	0.80 ▲	4.15	18,500	19,500	18,100	3,089,210	59,621,753,000
13/07/2022	18,500	0.20 ▲	1.08	18,300	18,850	18,200	2,299,530	42,541,305,000
12/07/2022	18,300	0.45 ▲	2.46	17,850	18,500	17,700	2,023,050	37,021,815,000
11/07/2022	17,850	-0.50 ▼	-2.80	18,350	18,900	17,500	1,943,200	34,686,120,000
10/07/2022	18,350	0.65 ▲	3.54	17,700	18,600	18,000	2,357,500	43,260,125,000
08/07/2022	18,350	0.65 ▲	3.54	17,700	18,600	18,000	2,357,500	43,260,125,000
07/07/2022	17,700	0.10 ▲	0.56	17,600	18,000	17,150	2,111,260	37,369,302,000
06/07/2022	17,600	-1.00 ▼	-5.68	18,600	18,650	17,600	2,943,380	51,803,488,000
05/07/2022	18,600	-0.60 ▼	-3.23	19,200	19,350	18,600	2,464,920	45,847,512,000
04/07/2022	19,200	0.60 ▲	3.13	18,600	19,700	18,850	2,709,150	52,015,680,000
01/07/2022	18,600	1.20 ▲	6.45	17,400	18,600	16,700	3,563,090	66,273,474,000
30/06/2022	17,400	-1.15 ▼	-6.61	18,550	19,100	17,400	3,200,530	55,689,222,000
29/06/2022	18,550	0.25 ▲	1.35	18,300	19,200	17,950	3,098,950	57,485,522,500
28/06/2022	18,300	-0.10 ▼	-0.55	18,400	18,900	18,100	2,385,590	43,656,297,000
27/06/2022	18,400	1.20 ▲	6.52	17,200	18,400	17,200	2,519,960	46,367,264,000
24/06/2022	17,200	0.25 ▲	1.45	16,950	17,850	16,650	2,659,180	45,737,896,000
23/06/2022	16,950	-0.05 ▼	-0.29	17,000	17,000	16,000	1,657,250	28,090,387,500
22/06/2022	17,000	1.10 ▲	6.47	15,900	17,000	16,400	2,562,840	43,568,280,000
21/06/2022	15,900	0.15 ▲	0.94	15,750	16,800	14,850	2,856,770	45,422,643,000
20/06/2022	15,750	-1.15 ▼	-7.30	16,900	17,650	15,750	2,931,080	46,164,510,000
17/06/2022	16,900	-1.25 ▼	-7.40	18,150	17,500	16,900	2,872,180	48,539,842,000
16/06/2022	18,150	-1.30 ▼	-7.16	19,450	20,000	18,100	2,600,650	47,201,797,500
15/06/2022	19,450	-1.45 ▼	-7.46	20,900	21,300	19,450	3,021,080	58,760,006,000
14/06/2022	20,900	-1.45 ▼	-6.94	22,350	22,300	20,800	1,012,040	21,151,636,000
13/06/2022	22,350	-1.65 ▼	-7.38	24,000	23,300	22,350	1,070,220	23,919,417,000
12/06/2022	24,000	-0.95 ▼	-3.96	24,950	24,900	24,000	629,000	15,096,000,000
10/06/2022	24,000	-0.95 ▼	-3.96	24,950	24,900	24,000	629,000	15,096,000,000
09/06/2022	24,950	0.25 ▲	1.00	24,700	25,400	24,700	661,100	16,494,445,000
08/06/2022	24,700	0.80 ▲	3.24	23,900	25,200	23,850	869,950	21,487,765,000
07/06/2022	23,900	-0.20 ▼	-0.84	24,100	24,050	22,500	966,070	23,089,073,000
06/06/2022	24,100	-0.25 ▼	-1.04	24,350	25,000	23,950	611,540	14,738,114,000
05/06/2022	24,350	-0.50 ▼	-2.05	24,850	24,900	24,050	42,240	1,028,544,000
03/06/2022	24,350	-0.50 ▼	-2.05	24,850	24,900	24,050	860,450	20,951,957,500
02/06/2022	24,850	-0.60 ▼	-2.41	25,450	25,950	24,600	1,098,010	27,285,548,500
01/06/2022	25,450	0.20 ▲	0.79	25,250	25,900	24,600	903,130	22,984,658,500
31/05/2022	25,250	0.30 ▲	1.19	24,950	25,700	24,600	1,069,020	26,992,755,000
30/05/2022	24,950	0.50 ▲	2.00	24,450	25,300	24,450	1,066,340	26,605,183,000
29/05/2022	24,450	0.10 ▲	0.41	24,350	24,950	24,000	874,230	21,374,923,500
27/05/2022	24,450	0.10 ▲	0.41	24,350	24,950	24,000	874,230	21,374,923,500
26/05/2022	24,350	0.05 ▲	0.21	24,300	25,500	24,200	794,620	19,348,997,000
25/05/2022	24,800	0.80 ▲	3.23	24,000	25,200	23,900	961,960	23,856,608,000
24/05/2022	24,000	0.70 ▲	2.92	23,300	24,000	21,700	1,359,890	32,637,360,000
23/05/2022	23,300	-1.30 ▼	-5.58	24,600	24,850	22,900	1,008,120	23,489,196,000
22/05/2022	24,600	-0.60 ▼	-2.44	25,200	25,700	24,500	933,580	22,966,068,000
20/05/2022	24,600	-0.60 ▼	-2.44	25,200	25,700	24,500	933,580	22,966,068,000
19/05/2022	25,200	0.45 ▲	1.79	24,750	25,400	23,900	841,670	21,210,084,000
18/05/2022	24,750	0.55 ▲	2.22	24,200	25,800	24,400	1,078,580	26,694,855,000
17/05/2022	24,200	1.55 ▲	6.40	22,650	24,200	21,900	820,860	19,864,812,000
16/05/2022	22,650	0.70 ▲	3.09	21,950	23,450	22,000	847,140	19,187,721,000
13/05/2022	21,950	-1.60 ▼	-7.29	23,550	23,700	21,950	1,730,500	37,984,475,000
12/05/2022	23,550	-1.75 ▼	-7.43	25,300	25,000	23,550	808,990	19,051,714,500
11/05/2022	25,300	-0.25 ▼	-0.99	25,550	25,900	24,850	453,230	11,466,719,000
10/05/2022	25,550	0.40 ▲	1.57	25,150	25,850	23,600	1,167,430	29,827,836,500
09/05/2022	25,150	-1.85 ▼	-7.36	27,000	26,400	25,150	1,458,880	36,690,832,000
29/04/2022	31,000	0.60 ▲	1.94	30,400	31,400	30,050	1,042,770	32,325,870,000
28/04/2022	30,400	-0.80 ▼	-2.63	31,200	31,550	30,300	970,790	29,512,016,000
27/04/2022	31,200	-0.30 ▼	-0.96	31,500	31,750	30,550	746,360	23,286,432,000
26/04/2022	31,500	2.05 ▲	6.51	29,450	31,500	27,450	1,552,360	48,899,340,000
25/04/2022	29,450	-2.20 ▼	-7.47	31,650	32,150	29,450	1,640,480	48,312,136,000
23/04/2022	31,650	-0.70 ▼	-2.21	32,350	33,350	30,550	1,320,130	41,782,114,500
22/04/2022	31,650	-0.70 ▼	-2.21	32,350	33,350	30,550	1,320,130	41,782,114,500
21/04/2022	32,350	2.05 ▲	6.34	30,300	32,400	30,100	1,454,200	47,043,370,000
20/04/2022	30,300	0.30 ▲	0.99	30,000	31,400	29,600	1,375,850	41,688,255,000
19/04/2022	30,000	-2.20 ▼	-7.33	32,200	33,050	30,000	1,576,870	47,306,100,000
18/04/2022	32,200	-1.50 ▼	-4.66	33,700	33,500	31,500	1,869,980	60,213,356,000
16/04/2022	33,700	-0.85 ▼	-2.52	34,550	35,250	33,500	1,285,620	43,325,394,000
15/04/2022	33,700	-0.85 ▼	-2.52	34,550	35,250	33,500	1,285,620	43,325,394,000
14/04/2022	34,550	-0.75 ▼	-2.17	35,300	35,950	34,350	1,234,060	42,636,773,000
13/04/2022	35,300	2.30 ▲	6.52	33,000	35,300	31,800	1,666,050	58,811,565,000
12/04/2022	33,000	-2.10 ▼	-6.36	35,100	35,800	33,000	1,660,690	54,802,770,000
08/04/2022	35,100	0.10 ▲	0.28	35,000	36,000	34,550	1,798,930	63,142,443,000
07/04/2022	35,000	-0.50 ▼	-1.43	35,500	37,000	35,000	2,323,690	81,329,150,000
06/04/2022	35,500	0.90 ▲	2.54	34,600	36,000	34,000	1,882,150	66,816,325,000
05/04/2022	34,600	0.70 ▲	2.02	33,900	36,100	34,100	1,703,580	58,943,868,000
04/04/2022	33,900	2.20 ▲	6.49	31,700	33,900	32,350	2,816,250	95,470,875,000
01/04/2022	31,700	1.20 ▲	3.79	30,500	31,800	30,100	784,680	24,874,356,000
31/03/2022	30,500	-0.45 ▼	-1.48	30,950	31,250	30,300	455,440	13,890,920,000
30/03/2022	30,950	0.05 ▲	0.16	30,900	31,450	30,300	587,700	18,189,315,000
29/03/2022	30,900	0.70 ▲	2.27	30,200	31,250	30,500	530,400	16,389,360,000
28/03/2022	30,200	-0.90 ▼	-2.98	31,100	31,000	29,800	1,010,250	30,509,550,000
25/03/2022	31,100	-0.40 ▼	-1.29	31,500	31,800	31,000	845,890	26,307,179,000
24/03/2022	31,500	-0.45 ▼	-1.43	31,950	32,000	31,500	893,520	28,145,880,000
23/03/2022	31,950	-0.20 ▼	-0.63	32,150	32,500	31,850	682,480	21,805,236,000
22/03/2022	32,150	0.15 ▲	0.47	32,000	32,900	31,950	815,520	26,218,968,000
21/03/2022	32,000	0.05 ▲	0.16	31,950	32,300	31,700	693,510	22,192,320,000
18/03/2022	31,950	-0.15 ▼	-0.47	32,100	32,400	31,700	1,310,560	41,872,392,000
17/03/2022	32,100	-0.45 ▼	-1.40	32,550	33,000	32,000	609,950	19,579,395,000
16/03/2022	32,550	-0.05 ▼	-0.15	32,600	33,200	32,450	486,850	15,846,967,500
15/03/2022	32,600	0.85 ▲	2.61	31,750	33,550	31,750	855,070	27,875,282,000
14/03/2022	31,750	-0.75 ▼	-2.36	32,500	32,350	31,350	735,200	23,342,600,000
11/03/2022	32,500	0.65 ▲	2.00	31,850	34,050	32,500	3,259,770	105,942,525,000
10/03/2022	31,850	2.05 ▲	6.44	29,800	31,850	31,850	200,030	6,370,955,500
09/03/2022	73,500	-1.50 ▼	-2.04	75,000	75,700	73,500	1,180,860	86,793,210,000
08/03/2022	75,000	-1.10 ▼	-1.47	76,100	77,000	75,000	723,680	54,276,000,000
07/03/2022	76,100	-0.90 ▼	-1.18	77,000	77,500	76,000	668,290	50,856,869,000
06/03/2022	77,000	0.20 ▲	0.26	76,800	78,900	77,000	459,210	35,359,170,000
04/03/2022	77,000	0.20 ▲	0.26	76,800	78,900	77,000	459,210	35,359,170,000
03/03/2022	76,800	0.90 ▲	1.17	75,900	76,900	75,100	422,020	32,411,136,000
02/03/2022	75,900	-2.60 ▼	-3.43	78,500	78,300	75,500	1,009,320	76,607,388,000
01/03/2022	78,500	-0.30 ▼	-0.38	78,800	79,700	77,800	653,970	51,336,645,000
28/02/2022	78,800	0.70 ▲	0.89	78,100	80,300	77,900	598,960	47,198,048,000
27/02/2022	78,100	2.10 ▲	2.69	76,000	81,000	76,600	1,113,410	86,957,321,000
25/02/2022	78,100	2.10 ▲	2.69	76,000	81,000	76,600	1,113,410	86,957,321,000
24/02/2022	76,000	1.60 ▲	2.11	74,400	77,400	72,000	960,370	72,988,120,000
23/02/2022	74,400	0.90 ▲	1.21	73,500	74,900	73,800	233,230	17,352,312,000
22/02/2022	73,500	-1.60 ▼	-2.18	75,100	74,800	72,500	454,210	33,384,435,000
21/02/2022	75,100	3.00 ▲	3.99	72,100	76,000	72,500	577,520	43,371,752,000
20/02/2022	72,100	1.00 ▲	1.39	71,100	72,900	69,800	482,100	34,759,410,000
18/02/2022	72,100	1.00 ▲	1.39	71,100	72,900	69,800	482,100	34,759,410,000
17/02/2022	71,100	-0.40 ▼	-0.56	71,500	71,900	70,700	253,260	18,006,786,000
16/02/2022	71,500	1.20 ▲	1.68	70,300	73,000	70,500	275,110	19,670,365,000
15/02/2022	70,300	2.30 ▲	3.27	68,000	70,600	67,500	409,930	28,818,079,000
14/02/2022	68,000	-3.50 ▼	-5.15	71,500	71,000	68,000	452,380	30,761,840,000
11/02/2022	71,500	0.50 ▲	0.70	71,000	72,200	70,200	318,840	22,797,060,000
10/02/2022	71,000	-1.00 ▼	-1.41	72,000	72,700	70,100	271,740	19,293,540,000
09/02/2022	72,000	2.00 ▲	2.78	70,000	72,900	69,500	505,390	36,388,080,000
08/02/2022	70,000	-0.40 ▼	-0.57	70,400	70,500	68,200	272,860	19,100,200,000
07/02/2022	70,400	1.40 ▲	1.99	69,000	71,800	69,200	405,840	28,571,136,000
01/02/2022	69,000	4.00 ▲	5.80	65,000	69,000	64,800	471,520	32,534,880,000
31/01/2022	69,000	4.00 ▲	5.80	65,000	69,000	64,800	471,520	32,534,880,000
28/01/2022	69,000	4.00 ▲	5.80	65,000	69,000	64,800	471,520	32,534,880,000
27/01/2022	65,000	2.10 ▲	3.23	62,900	66,800	62,100	431,490	28,046,850,000
26/01/2022	62,900	0.20 ▲	0.32	62,700	64,400	61,500	455,620	28,658,498,000
25/01/2022	62,700	1.50 ▲	2.39	61,200	63,000	59,100	406,210	25,469,367,000
24/01/2022	61,200	-4.60 ▼	-7.52	65,800	64,800	61,200	1,082,410	66,243,492,000
21/01/2022	65,800	-2.00 ▼	-3.04	67,800	67,700	65,700	334,070	21,981,806,000
20/01/2022	66,700	0.00 ■■	0.00	66,700	67,400	64,800	346,980	23,143,566,000
19/01/2022	65,800	3.40 ▲	5.17	62,400	66,000	63,700	509,040	33,494,832,000
18/01/2022	64,200	-2.80 ▼	-4.36	67,000	66,000	63,000	569,510	36,562,542,000
17/01/2022	67,000	-5.00 ▼	-7.46	72,000	72,400	67,000	1,134,420	76,006,140,000
16/01/2022	72,000	-0.90 ▼	-1.25	72,900	73,800	72,000	377,460	27,177,120,000
14/01/2022	72,000	-0.90 ▼	-1.25	72,900	73,800	72,000	377,460	27,177,120,000
13/01/2022	72,900	-3.50 ▼	-4.80	76,400	77,400	72,200	585,920	42,713,568,000
12/01/2022	76,400	3.40 ▲	4.45	73,000	76,700	72,000	797,900	60,959,560,000
11/01/2022	73,000	-4.20 ▼	-5.75	77,200	79,000	73,000	994,350	72,587,550,000
10/01/2022	77,200	-2.80 ▼	-3.63	80,000	80,600	77,200	1,130,960	87,310,112,000
09/01/2022	80,000	-1.20 ▼	-1.50	81,200	81,700	79,700	608,600	48,688,000,000
07/01/2022	80,000	-1.20 ▼	-1.50	81,200	81,700	79,700	608,600	48,688,000,000
06/01/2022	81,200	0.00 ■■	0.00	82,100	83,100	81,000	563,530	45,758,636,000
05/01/2022	82,100	-0.90 ▼	-1.10	83,000	84,800	82,100	657,000	53,939,700,000
04/01/2022	83,000	1.00 ▲	1.20	82,000	84,400	82,000	513,830	42,647,890,000
03/01/2022	73,000	-4.70 ▼	-6.44	77,700	78,500	73,000	846,010	61,758,730,000
31/12/2021	82,000	-0.80 ▼	-0.98	82,800	83,800	81,400	367,010	30,094,820,000
30/12/2021	82,800	3.80 ▲	4.59	79,000	83,000	79,000	701,720	58,102,416,000
29/12/2021	79,000	0.50 ▲	0.63	78,500	80,300	77,200	465,800	36,798,200,000
23/12/2021	83,300	-1.50 ▼	-1.80	84,800	85,500	82,800	731,540	60,937,282,000
22/12/2021	83,300	-1.50 ▼	-1.80	84,800	85,500	82,800	731,540	60,937,282,000
21/12/2021	84,800	-0.40 ▼	-0.47	85,200	86,300	84,200	579,010	49,100,048,000
20/12/2021	85,200	5.20 ▲	6.10	80,000	85,500	80,000	1,020,320	86,931,264,000
17/12/2021	80,000	3.00 ▲	3.75	77,000	80,000	76,500	998,100	79,848,000,000
16/12/2021	77,000	-2.00 ▼	-2.60	79,000	79,900	76,400	960,600	73,966,200,000
15/12/2021	79,000	-1.70 ▼	-2.15	80,700	81,200	79,000	430,080	33,976,320,000
14/12/2021	80,700	0.20 ▲	0.25	80,500	81,800	79,200	513,730	41,458,011,000
13/12/2021	80,500	1.50 ▲	1.86	79,000	81,000	78,100	676,100	54,426,050,000
12/12/2021	79,000	-0.90 ▼	-1.14	79,900	80,700	78,000	458,580	36,227,820,000
10/12/2021	79,000	-0.90 ▼	-1.14	79,900	80,700	78,000	458,580	36,227,820,000
09/12/2021	79,900	4.00 ▲	5.01	75,900	79,900	75,100	549,300	43,889,070,000
08/12/2021	75,900	1.20 ▲	1.58	74,700	76,500	74,500	452,110	34,315,149,000
07/12/2021	74,700	0.80 ▲	1.07	73,900	75,600	73,100	496,520	37,090,044,000
06/12/2021	73,900	0.90 ▲	1.22	73,000	76,500	72,100	902,280	66,678,492,000
04/12/2021	73,000	-4.70 ▼	-6.44	77,700	78,500	73,000	846,010	61,758,730,000
03/12/2021	73,000	-4.70 ▼	-6.44	77,700	78,500	73,000	846,010	61,758,730,000
02/12/2021	77,700	-0.30 ▼	-0.39	78,000	79,500	77,100	374,120	29,069,124,000
01/12/2021	78,000	-1.00 ▼	-1.28	79,000	79,000	77,000	702,910	54,826,980,000
30/11/2021	79,000	-0.90 ▼	-1.14	79,900	81,600	77,600	811,150	64,080,850,000
29/11/2021	79,900	1.90 ▲	2.38	78,000	80,500	76,200	566,510	45,264,149,000
28/11/2021	78,000	-3.10 ▼	-3.97	81,100	81,500	77,500	1,323,440	103,228,320,000
26/11/2021	78,000	-3.10 ▼	-3.97	81,100	81,500	77,500	1,323,440	103,228,320,000
25/11/2021	81,100	-0.30 ▼	-0.37	81,400	82,900	80,100	596,650	48,388,315,000
24/11/2021	81,400	0.70 ▲	0.86	80,700	82,700	80,100	612,190	49,832,266,000
23/11/2021	80,700	5.20 ▲	6.44	75,500	80,700	74,800	745,790	60,185,253,000
22/11/2021	75,500	0.50 ▲	0.66	75,000	77,500	72,900	958,240	72,347,120,000
19/11/2021	75,000	-2.60 ▼	-3.47	77,600	78,200	72,200	1,200,430	90,032,250,000
18/11/2021	77,600	3.30 ▲	4.25	74,300	79,500	75,500	833,280	64,662,528,000
17/11/2021	74,300	4.80 ▲	6.46	69,500	74,300	70,800	1,213,170	90,138,531,000
16/11/2021	69,500	-0.70 ▼	-1.01	70,200	71,200	68,600	719,040	49,973,280,000
15/11/2021	70,200	0.30 ▲	0.43	69,900	72,400	69,000	630,790	44,281,458,000
14/11/2021	69,900	1.30 ▲	1.86	68,600	70,000	68,000	577,360	40,357,464,000
12/11/2021	69,900	1.30 ▲	1.86	68,600	70,000	68,000	577,360	40,357,464,000
11/11/2021	68,600	-0.80 ▼	-1.17	69,400	71,200	66,800	1,336,730	91,699,678,000
10/11/2021	69,400	-0.10 ▼	-0.14	69,500	70,800	68,200	786,600	54,590,040,000
09/11/2021	69,500	1.80 ▲	2.59	67,700	69,500	66,800	774,550	53,831,225,000
08/11/2021	67,700	3.30 ▲	4.87	64,400	68,500	64,500	945,220	63,991,394,000
07/11/2021	64,400	0.50 ▲	0.78	63,900	65,600	64,200	693,030	44,631,132,000
05/11/2021	64,400	0.50 ▲	0.78	63,900	65,600	64,200	693,030	44,631,132,000
04/11/2021	59,800	-0.80 ▼	-1.34	60,600	61,700	59,300	1,025,570	61,329,086,000
03/11/2021	59,800	-0.80 ▼	-1.34	60,600	61,700	59,300	1,025,570	61,329,086,000
02/11/2021	60,600	1.50 ▲	2.48	59,100	61,500	58,100	892,390	54,078,834,000
01/11/2021	59,100	2.10 ▲	3.55	57,000	59,500	57,100	1,112,740	65,762,934,000
30/10/2021	57,000	0.70 ▲	1.23	56,300	57,600	55,700	851,760	48,550,320,000
29/10/2021	57,000	0.70 ▲	1.23	56,300	57,600	55,700	851,760	48,550,320,000
28/10/2021	56,300	2.80 ▲	4.97	53,500	57,000	54,100	1,695,070	95,432,441,000
27/10/2021	53,500	2.30 ▲	4.30	51,200	53,500	51,200	707,450	37,848,575,000
26/10/2021	51,200	0.60 ▲	1.17	50,600	51,400	49,750	362,070	18,537,984,000
25/10/2021	50,600	-1.60 ▼	-3.16	52,200	52,100	50,600	772,340	39,080,404,000
23/10/2021	52,200	-0.80 ▼	-1.53	53,000	53,100	51,900	635,630	33,179,886,000
22/10/2021	52,200	-0.80 ▼	-1.53	53,000	53,100	51,900	635,630	33,179,886,000
21/10/2021	53,000	0.10 ▲	0.19	53,000	53,600	52,500	410,490	21,755,970,000
20/10/2021	53,000	-0.60 ▼	-1.13	53,600	54,000	52,200	609,690	32,313,570,000
19/10/2021	53,600	0.50 ▲	0.93	53,100	54,500	52,700	657,050	35,217,880,000
18/10/2021	53,100	1.60 ▲	3.01	51,500	53,400	51,400	1,041,200	55,287,720,000
16/10/2021	51,500	0.20 ▲	0.39	51,300	52,000	51,300	407,170	20,969,255,000
15/10/2021	51,500	0.20 ▲	0.39	51,300	52,000	51,300	407,170	20,969,255,000
14/10/2021	51,300	-0.50 ▼	-0.97	51,300	52,000	50,600	861,570	44,198,541,000
13/10/2021	51,300	-0.60 ▼	-1.17	51,900	52,400	50,900	353,040	18,110,952,000
12/10/2021	51,900	-0.40 ▼	-0.77	52,300	52,500	51,700	370,310	19,219,089,000
11/10/2021	52,300	1.00 ▲	1.91	51,300	52,500	51,300	415,000	21,704,500,000
08/10/2021	51,300	0.30 ▲	0.58	51,000	51,800	50,800	442,950	22,723,335,000
07/10/2021	51,000	0.40 ▲	0.78	50,600	51,500	49,900	495,390	25,264,890,000
06/10/2021	50,600	0.10 ▲	0.20	50,600	51,000	50,300	316,660	16,022,996,000
05/10/2021	50,600	2.10 ▲	4.15	48,500	51,300	49,100	744,850	37,689,410,000
04/10/2021	48,500	-1.00 ▼	-2.06	49,500	49,200	47,800	881,810	42,767,785,000
01/10/2021	49,500	-1.50 ▼	-3.03	51,000	51,100	49,500	735,860	36,425,070,000
30/09/2021	51,000	0.20 ▲	0.39	50,800	51,500	50,400	352,290	17,966,790,000
29/09/2021	50,800	-0.70 ▼	-1.38	51,500	51,200	50,400	419,580	21,314,664,000
28/09/2021	51,500	1.30 ▲	2.52	50,200	51,700	49,700	474,120	24,417,180,000
27/09/2021	50,200	-2.40 ▼	-4.78	52,600	53,000	50,200	912,730	45,819,046,000
24/09/2021	52,600	-1.00 ▼	-1.90	53,600	53,600	52,600	306,130	16,102,438,000
23/09/2021	53,600	0.20 ▲	0.37	53,400	54,500	53,200	530,310	28,424,616,000
22/09/2021	53,400	0.50 ▲	0.94	52,900	53,500	52,000	552,020	29,477,868,000
21/09/2021	52,900	-0.70 ▼	-1.32	53,600	53,400	52,100	734,610	38,860,869,000
20/09/2021	53,600	-0.70 ▼	-1.31	54,300	55,300	53,500	707,470	37,920,392,000
17/09/2021	54,300	1.60 ▲	2.95	52,700	55,500	52,600	1,226,420	66,594,606,000
16/09/2021	52,700	-0.80 ▼	-1.52	53,500	53,700	52,600	367,320	19,357,764,000
15/09/2021	53,500	0.40 ▲	0.75	53,100	53,700	52,100	608,290	32,543,515,000
14/09/2021	53,100	-1.00 ▼	-1.88	54,100	54,300	53,100	493,280	26,193,168,000
13/09/2021	54,100	0.40 ▲	0.74	53,700	54,500	52,500	930,010	50,313,541,000
10/09/2021	53,700	0.80 ▲	1.49	52,900	54,400	52,800	1,147,580	61,625,046,000
09/09/2021	52,900	0.40 ▲	0.76	52,500	52,900	52,000	634,290	33,553,941,000
08/09/2021	52,500	0.50 ▲	0.95	52,000	53,400	52,000	845,130	44,369,325,000
07/09/2021	52,000	1.40 ▲	2.69	50,600	52,900	51,000	1,061,030	55,173,560,000
06/09/2021	50,600	50.60 ▲	100.00	0	52,000	49,900	1,214,340	61,445,604,000
27/08/2021	50,600	-0.20 ▼	-0.40	50,800	51,000	49,100	9,442,700	477,800,620,000
26/08/2021	50,800	-0.70 ▼	-1.38	51,500	51,700	50,000	7,127,100	362,056,680,000
25/08/2021	51,500	1.50 ▲	2.91	50,000	51,500	48,600	8,880,600	457,350,900,000
24/08/2021	50,000	-3.30 ▼	-6.60	53,300	53,500	48,300	22,241,100	1,112,055,000,000
23/08/2021	53,300	0.30 ▲	0.56	53,000	54,500	52,200	13,621,300	726,015,290,000
20/08/2021	53,000	-1.10 ▼	-2.08	54,100	54,800	52,000	20,994,500	1,112,708,500,000
19/08/2021	54,100	0.80 ▲	1.48	53,300	54,300	52,900	8,386,900	453,731,290,000
18/08/2021	53,300	0.60 ▲	1.13	52,700	54,600	52,200	14,100,000	751,530,000,000
17/08/2021	52,700	-0.40 ▼	-0.76	53,100	53,000	51,800	18,941,900	998,238,130,000
16/08/2021	53,100	1.70 ▲	3.20	51,400	53,900	51,400	12,984,200	689,461,020,000
13/08/2021	51,400	1.80 ▲	3.50	49,600	51,500	49,200	8,944,300	459,737,020,000
12/08/2021	49,600	-0.40 ▼	-0.81	50,000	50,700	49,000	8,350,800	414,199,680,000
11/08/2021	50,000	-1.30 ▼	-2.60	51,300	51,600	50,000	11,036,800	551,840,000,000
10/08/2021	51,300	-0.70 ▼	-1.36	52,000	52,700	50,900	10,326,100	529,728,930,000
09/08/2021	52,000	1.90 ▲	3.65	50,100	53,300	49,000	11,063,700	575,312,400,000
06/08/2021	50,100	-1.10 ▼	-2.20	51,200	51,400	50,100	11,114,500	556,836,450,000
05/08/2021	51,200	1.40 ▲	2.73	49,800	51,600	49,100	9,280,000	475,136,000,000
04/08/2021	49,800	-0.10 ▼	-0.20	49,900	50,700	49,200	9,115,600	453,956,880,000
03/08/2021	49,900	3.90 ▲	7.82	46,000	49,900	45,700	18,640,000	930,136,000,000
02/08/2021	46,000	-0.10 ▼	-0.22	46,100	46,800	45,300	9,272,500	426,535,000,000
30/07/2021	46,100	0.20 ▲	0.43	45,900	46,800	45,300	13,199,400	608,492,340,000
29/07/2021	45,900	2.30 ▲	5.01	43,600	45,900	43,800	10,216,400	468,932,760,000
28/07/2021	43,600	0.10 ▲	0.23	43,500	44,300	43,200	6,224,100	271,370,760,000
27/07/2021	43,500	1.60 ▲	3.68	41,900	44,800	42,000	12,717,500	553,211,250,000
26/07/2021	41,900	0.20 ▲	0.48	43,200	42,300	37,700	5,946,100	249,141,590,000
23/07/2021	41,700	-1.50 ▼	-3.60	43,200	43,300	41,700	9,243,200	385,441,440,000
22/07/2021	43,200	1.80 ▲	4.17	41,400	43,800	40,800	7,504,000	324,172,800,000
21/07/2021	41,400	0.00 ■■	0.00	41,400	42,500	40,700	5,934,200	245,675,880,000
20/07/2021	41,400	3.60 ▲	8.70	37,800	41,400	37,200	8,111,500	335,816,100,000
19/07/2021	37,800	-3.10 ▼	-8.20	40,900	40,600	37,700	6,826,200	258,030,360,000
16/07/2021	40,900	-0.30 ▼	-0.73	41,200	41,800	40,700	4,041,100	165,280,990,000
15/07/2021	41,200	2.30 ▲	5.58	38,900	41,900	38,200	5,057,300	208,360,760,000
14/07/2021	38,900	-0.80 ▼	-2.06	39,700	40,400	38,000	3,790,200	147,438,780,000
13/07/2021	39,700	1.90 ▲	4.79	37,800	39,700	37,800	5,582,400	221,621,280,000
12/07/2021	37,800	-4.00 ▼	-10.58	41,800	42,400	37,700	12,623,000	477,149,400,000
09/07/2021	41,800	-1.80 ▼	-4.31	43,600	43,900	40,900	7,898,400	330,153,120,000
08/07/2021	43,600	-0.90 ▼	-2.06	44,500	45,000	43,200	5,630,800	245,502,880,000
07/07/2021	44,500	1.70 ▲	3.82	42,800	44,500	41,400	10,310,700	458,826,150,000
06/07/2021	42,800	-4.70 ▼	-10.98	47,500	48,000	42,800	8,252,400	353,202,720,000
05/07/2021	47,500	-0.90 ▼	-1.89	48,400	49,000	46,400	6,436,600	305,738,500,000
02/07/2021	48,400	2.00 ▲	4.13	46,400	50,000	46,300	9,496,300	459,620,920,000
01/07/2021	46,400	2.00 ▲	4.31	44,400	46,800	44,400	9,490,000	440,336,000,000
30/06/2021	44,400	-0.80 ▼	-1.80	45,200	45,300	44,400	5,557,700	246,761,880,000
29/06/2021	45,200	-0.30 ▼	-0.66	45,500	46,300	44,500	6,119,700	276,610,440,000
28/06/2021	45,500	0.50 ▲	1.10	45,000	46,500	45,000	5,987,700	272,440,350,000
25/06/2021	45,000	2.30 ▲	5.11	42,700	45,200	42,500	10,502,900	472,630,500,000
24/06/2021	42,700	-0.20 ▼	-0.47	42,900	43,600	42,200	2,669,200	113,974,840,000
23/06/2021	42,900	0.80 ▲	1.86	42,100	43,500	41,500	4,297,700	184,371,330,000
22/06/2021	42,100	0.10 ▲	0.24	42,000	42,800	42,000	4,362,500	183,661,250,000
21/06/2021	42,000	-1.70 ▼	-4.05	43,700	43,700	42,000	6,223,600	261,391,200,000
18/06/2021	43,700	-0.20 ▼	-0.46	43,900	45,000	43,000	4,362,100	190,623,770,000
17/06/2021	43,900	1.20 ▲	2.73	42,700	44,000	39,000	5,729,400	251,520,660,000
16/06/2021	42,700	-2.00 ▼	-4.68	44,700	44,700	41,800	8,978,900	383,399,030,000
15/06/2021	45,300	1.80 ▲	3.97	43,500	45,500	42,100	6,709,000	303,917,700,000
14/06/2021	43,500	3.70 ▲	8.51	39,800	43,700	39,800	9,753,400	424,272,900,000
11/06/2021	39,800	2.10 ▲	5.28	37,700	40,400	37,200	10,810,500	430,257,900,000
10/06/2021	37,700	1.60 ▲	4.24	36,100	39,700	37,400	18,161,500	684,688,550,000
09/06/2021	57,600	5.20 ▲	9.03	52,400	57,600	51,400	7,270,200	418,763,520,000
08/06/2021	52,400	-4.60 ▼	-8.78	57,000	58,900	52,400	5,757,900	301,713,960,000
07/06/2021	57,000	-3.40 ▼	-5.96	60,400	60,800	55,000	8,601,200	490,268,400,000
04/06/2021	60,400	-0.80 ▼	-1.32	61,200	63,500	59,000	6,439,000	388,915,600,000
03/06/2021	61,200	5.50 ▲	8.99	55,700	61,200	56,000	7,967,800	487,629,360,000
02/06/2021	55,700	5.00 ▲	8.98	50,700	55,700	49,700	6,741,500	375,501,550,000
01/06/2021	50,700	1.00 ▲	1.97	49,700	50,800	48,500	6,459,800	327,511,860,000
31/05/2021	49,700	3.70 ▲	7.44	44,300	50,000	46,000	4,727,600	234,961,720,000
28/05/2021	46,000	1.70 ▲	3.70	44,300	46,200	44,000	3,686,800	169,592,800,000
27/05/2021	44,300	-1.30 ▼	-2.93	45,600	45,600	43,000	4,480,600	198,490,580,000
26/05/2021	45,600	0.00 ■■	0.00	45,600	46,100	45,200	2,375,800	108,336,480,000
25/05/2021	45,600	0.50 ▲	1.10	45,100	46,000	44,400	3,157,700	143,991,120,000
24/05/2021	45,100	0.80 ▲	1.77	44,300	45,400	43,700	4,871,600	219,709,160,000
21/05/2021	44,300	-0.20 ▼	-0.45	44,500	45,200	43,400	4,967,000	220,038,100,000
20/05/2021	44,500	1.70 ▲	3.82	42,800	45,500	42,600	4,193,900	186,628,550,000
19/05/2021	42,800	1.70 ▲	3.97	41,100	42,900	41,000	3,990,500	170,793,400,000
18/05/2021	41,100	0.30 ▲	0.73	40,800	42,500	40,600	6,005,800	246,838,380,000
17/05/2021	40,800	-0.20 ▼	-0.49	41,000	41,500	40,500	3,858,400	157,422,720,000
14/05/2021	41,000	-0.30 ▼	-0.73	41,300	41,800	40,500	4,735,700	194,163,700,000
13/05/2021	41,300	-0.30 ▼	-0.73	41,600	42,500	40,900	4,662,800	192,573,640,000
12/05/2021	41,600	1.10 ▲	2.64	40,500	41,700	39,700	4,210,900	175,173,440,000
11/05/2021	40,500	-1.00 ▼	-2.47	41,500	42,500	40,500	7,067,200	286,221,600,000
10/05/2021	41,500	2.00 ▲	4.82	39,500	41,500	39,000	5,462,400	226,689,600,000
07/05/2021	39,500	1.10 ▲	2.78	38,400	40,400	37,900	5,978,900	236,166,550,000
06/05/2021	38,400	-0.10 ▼	-0.26	38,500	38,900	37,800	4,718,500	181,190,400,000
05/05/2021	38,500	1.40 ▲	3.64	37,100	39,400	36,200	9,865,600	379,825,600,000
04/05/2021	35,800	-0.40 ▼	-1.12	36,200	36,000	34,000	1,123,000	40,203,400,000
29/04/2021	36,200	0.50 ▲	1.38	35,700	36,700	35,700	4,559,100	165,039,420,000
28/04/2021	35,700	0.60 ▲	1.68	35,100	36,300	34,900	4,408,100	157,369,170,000
27/04/2021	35,100	0.30 ▲	0.85	34,800	35,500	31,400	3,234,700	113,537,970,000
26/04/2021	34,800	-1.50 ▼	-4.31	36,300	36,500	34,800	4,536,000	157,852,800,000
23/04/2021	36,300	1.30 ▲	3.58	35,000	36,300	34,800	5,407,600	196,295,880,000
22/04/2021	35,000	-1.10 ▼	-3.14	36,100	37,400	35,000	8,170,800	285,978,000,000
20/04/2021	36,100	-1.20 ▼	-3.32	37,300	37,500	36,000	5,350,200	193,142,220,000
19/04/2021	37,300	0.30 ▲	0.80	37,000	37,900	36,300	4,236,600	158,025,180,000
16/04/2021	37,000	0.90 ▲	2.43	36,100	37,000	34,500	9,236,800	341,761,600,000
15/04/2021	36,100	-1.00 ▼	-2.77	37,100	37,300	35,600	7,803,600	281,709,960,000
14/04/2021	37,100	0.90 ▲	2.43	36,200	37,200	35,300	7,796,000	289,231,600,000
13/04/2021	36,200	-1.10 ▼	-3.04	37,300	38,200	36,100	11,906,600	431,018,920,000
12/04/2021	37,300	2.10 ▲	5.63	35,200	37,300	35,300	11,133,700	415,287,010,000
09/04/2021	35,700	0.20 ▲	0.56	35,500	36,200	35,000	6,156,400	219,783,480,000
08/04/2021	35,500	1.50 ▲	4.23	34,000	36,500	34,000	7,744,800	274,940,400,000
07/04/2021	34,000	0.70 ▲	2.06	33,300	34,500	32,600	8,928,900	303,582,600,000
06/04/2021	33,300	0.10 ▲	0.30	33,200	36,500	33,200	16,545,200	550,955,160,000
31/03/2021	30,200	1.10 ▲	3.64	29,100	30,250	29,050	680,760	20,558,952,000
30/03/2021	30,200	1.10 ▲	3.64	29,100	30,250	29,050	680,760	20,558,952,000
29/03/2021	29,100	0.35 ▲	1.20	28,750	29,200	28,800	373,460	10,867,686,000
26/03/2021	28,750	-0.15 ▼	-0.52	28,900	28,900	27,400	503,680	14,480,800,000
25/03/2021	28,900	-0.10 ▼	-0.35	28,900	29,200	28,200	383,650	11,087,485,000
24/03/2021	28,900	-0.65 ▼	-2.25	29,550	29,250	28,000	702,940	20,314,966,000
23/03/2021	29,550	-0.85 ▼	-2.88	30,400	30,150	29,150	680,210	20,100,205,500
22/03/2021	30,400	-0.35 ▼	-1.15	30,750	30,850	30,200	449,150	13,654,160,000
19/03/2021	30,750	0.95 ▲	3.09	29,800	30,850	30,000	1,039,310	31,958,782,500
18/03/2021	29,800	1.05 ▲	3.52	28,750	29,800	29,050	620,250	18,483,450,000
17/03/2021	28,750	0.25 ▲	0.87	28,500	29,000	28,250	315,330	9,065,737,500
16/03/2021	28,500	-0.60 ▼	-2.11	29,100	29,100	28,050	605,380	17,253,330,000
15/03/2021	29,100	-0.30 ▼	-1.03	29,400	29,450	29,000	453,780	13,204,998,000
12/03/2021	29,400	-0.40 ▼	-1.36	29,800	29,900	28,950	383,800	11,283,720,000
11/03/2021	29,800	1.10 ▲	3.69	28,700	30,400	28,850	1,145,190	34,126,662,000
10/03/2021	28,700	0.45 ▲	1.57	28,250	28,700	27,750	401,230	11,515,301,000
09/03/2021	28,250	-0.45 ▼	-1.59	28,700	28,550	27,500	281,540	7,953,505,000
08/03/2021	28,700	1.20 ▲	4.18	27,500	28,950	28,200	579,940	16,644,278,000
05/03/2021	27,500	-0.20 ▼	-0.73	27,700	27,700	26,800	497,940	13,693,350,000
04/03/2021	27,700	-1.15 ▼	-4.15	28,850	28,900	27,000	510,260	14,134,202,000
03/03/2021	28,850	-0.15 ▼	-0.52	29,000	29,200	28,600	346,190	9,987,581,500
02/03/2021	29,000	-0.20 ▼	-0.69	29,200	29,850	28,600	525,010	15,225,290,000
01/03/2021	29,200	1.50 ▲	5.14	27,700	29,200	27,700	674,430	19,693,356,000
26/02/2021	27,700	-0.15 ▼	-0.54	27,850	27,800	27,100	298,160	8,259,032,000
25/02/2021	27,850	0.05 ▲	0.18	27,800	28,000	27,400	266,030	7,408,935,500
24/02/2021	27,800	0.25 ▲	0.90	27,550	28,450	27,100	495,860	13,784,908,000
23/02/2021	27,550	0.20 ▲	0.73	27,350	28,000	26,900	654,720	18,037,536,000
22/02/2021	27,350	-0.25 ▼	-0.91	27,600	27,950	27,150	353,890	9,678,891,500
19/02/2021	27,600	0.10 ▲	0.36	27,500	28,000	27,000	378,290	10,440,804,000
18/02/2021	27,500	-0.50 ▼	-1.82	28,000	28,100	27,400	421,220	11,583,550,000
17/02/2021	28,000	0.90 ▲	3.21	27,100	28,300	27,450	423,170	11,848,760,000
10/02/2021	27,100	1.10 ▲	4.06	26,000	27,300	25,600	352,980	9,565,758,000
09/02/2021	27,100	1.10 ▲	4.06	26,000	27,300	25,600	352,980	9,565,758,000
08/02/2021	26,000	-0.35 ▼	-1.35	26,350	27,800	24,550	574,120	14,927,120,000
05/02/2021	26,350	0.85 ▲	3.23	25,500	26,500	25,450	266,610	7,025,173,500
05/01/2021	30,350	-0.25 ▼	-0.82	30,600	30,650	29,800	145,250	4,408,337,500
04/01/2021	30,600	0.60 ▲	1.96	30,000	31,400	30,600	317,670	9,720,702,000
01/01/2021	30,000	0.60 ▲	2.00	29,400	30,950	29,400	3,940,730	118,221,900,000
31/12/2020	30,000	0.60 ▲	2.00	29,400	30,950	29,400	3,940,730	118,221,900,000
30/12/2020	29,400	-0.40 ▼	-1.36	29,800	29,800	29,000	4,235,310	124,518,114,000
29/12/2020	29,800	-0.20 ▼	-0.67	30,000	30,500	29,250	361,022	10,758,455,600
28/12/2020	30,000	1.20 ▲	4.00	28,850	30,500	29,200	455,928	13,677,840,000
27/12/2020	28,850	1.90 ▲	6.59	27,000	28,850	27,000	564,486	16,285,421,100
25/12/2020	28,850	1.90 ▲	6.59	27,000	28,850	27,000	564,486	16,285,421,100
24/12/2020	27,000	-0.10 ▼	-0.37	27,050	27,500	25,200	436,866	11,795,382,000
23/12/2020	27,050	-0.40 ▼	-1.48	27,500	27,950	26,700	272,741	7,377,644,050
22/12/2020	27,500	1.70 ▲	6.18	25,800	27,600	26,300	434,606	11,951,665,000
21/12/2020	25,800	1.70 ▲	6.59	24,150	25,800	25,100	260,997	6,733,722,600
20/12/2020	24,150	1.60 ▲	6.63	22,600	24,150	22,600	267,340	6,456,261,000
18/12/2020	24,150	1.60 ▲	6.63	22,600	24,150	22,600	267,340	6,456,261,000
17/12/2020	22,600	-0.30 ▼	-1.33	22,850	22,950	22,450	287,539	6,498,381,400
16/12/2020	22,850	0.00 ■■	0.00	22,900	23,450	22,650	286,921	6,556,144,850
15/12/2020	22,900	1.10 ▲	4.80	21,800	23,050	21,800	370,305	8,479,984,500
14/12/2020	21,800	1.40 ▲	6.42	20,400	21,800	20,650	357,578	7,795,200,400
13/12/2020	20,400	0.80 ▲	3.92	19,600	20,500	19,400	248,762	5,074,744,800
11/12/2020	20,400	0.80 ▲	3.92	19,600	20,500	19,400	248,762	5,074,744,800
10/12/2020	19,600	-0.50 ▼	-2.55	20,100	20,150	19,600	268,723	5,266,970,800
09/12/2020	20,100	0.10 ▲	0.50	20,000	20,500	20,100	346,193	6,958,479,300
08/12/2020	20,000	0.80 ▲	4.00	19,200	20,350	19,200	296,443	5,928,860,000
07/12/2020	19,200	0.50 ▲	2.60	18,700	19,250	18,700	245,044	4,704,844,800
04/12/2020	18,750	-0.25 ▼	-1.33	19,000	19,000	18,550	1,389,000	26,043,750,000
03/12/2020	19,000	0.10 ▲	0.53	18,950	19,250	18,850	168,599	3,203,381,000
02/12/2020	18,950	0.10 ▲	0.53	18,850	19,200	18,750	271,560	5,146,062,000
01/12/2020	18,850	0.60 ▲	3.18	18,250	18,850	17,900	269,708	5,083,995,800
30/11/2020	18,200	0.75 ▲	4.12	17,450	18,300	17,500	4,105,760	74,724,832,000
27/11/2020	18,200	0.75 ▲	4.12	17,450	18,300	17,500	4,105,760	74,724,832,000
26/11/2020	17,450	0.25 ▲	1.43	17,200	17,450	17,100	1,382,100	24,117,645,000
25/11/2020	17,200	0.05 ▲	0.29	17,150	17,450	17,050	2,121,780	36,494,616,000
24/11/2020	17,150	-0.10 ▼	-0.58	17,250	17,550	16,850	1,913,760	32,820,984,000
23/11/2020	17,250	0.15 ▲	0.87	17,100	17,650	16,800	2,397,310	41,353,597,500
20/11/2020	17,100	-0.30 ▼	-1.75	17,450	17,500	16,900	247,333	4,229,394,300
19/11/2020	17,450	-0.30 ▼	-1.72	17,700	17,850	17,400	177,544	3,098,142,800
18/11/2020	17,700	0.45 ▲	2.54	17,250	17,800	17,250	2,531,760	44,812,152,000
17/11/2020	17,250	0.30 ▲	1.74	17,000	17,350	16,950	222,854	3,844,231,500
16/11/2020	17,000	-0.30 ▼	-1.76	17,300	17,450	16,700	261,929	4,452,793,000
13/11/2020	17,300	0.00 ■■	0.00	17,300	17,550	17,200	192,086	3,323,087,800
12/11/2020	17,300	0.00 ■■	0.00	17,300	17,350	17,000	120,156	2,078,698,800
11/11/2020	17,300	0.20 ▲	1.16	17,150	17,350	16,950	145,923	2,524,467,900
10/11/2020	17,150	1.10 ▲	6.41	16,050	17,150	15,950	364,883	6,257,743,450
09/11/2020	16,050	0.30 ▲	1.87	15,750	16,200	15,900	117,730	1,889,566,500
06/11/2020	15,750	0.10 ▲	0.63	15,700	15,800	15,500	52,205	822,228,750
05/11/2020	15,700	-0.20 ▼	-1.27	15,850	16,000	15,550	77,412	1,215,368,400
04/11/2020	15,850	0.50 ▲	3.15	15,350	15,850	15,350	180,762	2,865,077,700
03/11/2020	15,350	0.00 ■■	0.00	15,300	15,550	15,300	74,178	1,138,632,300
02/11/2020	15,300	0.50 ▲	3.27	14,800	15,500	14,800	69,445	1,062,508,500
30/10/2020	14,800	-0.20 ▼	-1.35	15,000	15,050	14,550	57,812	855,617,600
29/10/2020	15,000	0.20 ▲	1.33	14,850	15,100	14,550	131,570	1,973,550,000
28/10/2020	14,850	-0.50 ▼	-3.37	15,350	15,350	14,500	300,329	4,459,885,650
27/10/2020	15,350	-0.30 ▼	-1.95	15,600	15,700	15,200	258,845	3,973,270,750
26/10/2020	15,600	-0.40 ▼	-2.56	16,000	16,150	15,600	121,906	1,901,733,600
25/10/2020	16,000	-0.10 ▼	-0.63	16,050	16,100	15,850	67,707	1,083,312,000
23/10/2020	16,000	-0.10 ▼	-0.63	16,050	16,100	15,850	67,707	1,083,312,000
22/10/2020	16,050	0.20 ▲	1.25	15,900	16,050	15,500	103,167	1,655,830,350
21/10/2020	15,900	-0.10 ▼	-0.63	16,000	16,350	15,800	216,943	3,449,393,700
20/10/2020	16,000	0.00 ■■	0.00	16,000	16,100	15,700	74,032	1,184,512,000
19/10/2020	16,000	0.10 ▲	0.63	15,900	16,250	15,850	151,884	2,430,144,000
18/10/2020	15,900	0.10 ▲	0.63	15,850	16,150	15,650	100,750	1,601,925,000
16/10/2020	15,900	0.10 ▲	0.63	15,850	16,150	15,650	100,750	1,601,925,000
15/10/2020	15,850	-0.20 ▼	-1.26	15,850	16,100	15,550	1,129,040	17,895,284,000
14/10/2020	15,850	0.40 ▲	2.52	15,450	15,850	15,400	93,250	1,478,012,500
13/10/2020	15,450	-0.40 ▼	-2.59	15,800	15,700	15,350	87,160	1,346,622,000
12/10/2020	15,800	-0.10 ▼	-0.63	15,950	16,350	15,600	150,110	2,371,738,000
11/10/2020	15,950	0.60 ▲	3.76	15,350	16,000	15,350	165,143	2,634,030,850
09/10/2020	15,950	0.60 ▲	3.76	15,350	16,000	15,350	165,143	2,634,030,850
08/10/2020	15,350	0.00 ■■	0.00	15,350	15,400	15,150	120,828	1,854,709,800
07/10/2020	15,350	-0.10 ▼	-0.65	15,400	15,400	15,150	130,010	1,995,653,500
06/10/2020	15,400	0.20 ▲	1.30	15,200	15,900	15,200	205,677	3,167,425,800
05/10/2020	15,200	0.90 ▲	5.92	14,250	15,200	14,300	201,205	3,058,316,000
04/10/2020	14,250	0.00 ■■	0.00	14,250	14,300	13,700	189,986	2,707,300,500
02/10/2020	14,250	0.00 ■■	0.00	14,250	14,300	13,700	189,986	2,707,300,500
01/10/2020	14,250	0.80 ▲	5.61	13,500	14,400	13,600	356,865	5,085,326,250
30/09/2020	13,500	0.00 ■■	0.00	13,500	13,500	13,350	168,635	2,276,572,500
29/09/2020	13,500	-0.30 ▼	-2.22	13,750	13,850	13,450	281,460	3,799,710,000
28/09/2020	13,750	0.40 ▲	2.91	13,400	13,850	13,400	269,356	3,703,645,000
25/09/2020	13,400	0.00 ■■	0.00	13,450	13,600	13,300	272,258	3,648,257,200
24/09/2020	13,450	-0.10 ▼	-0.74	13,500	13,550	13,300	198,143	2,665,023,350
23/09/2020	13,500	0.20 ▲	1.48	13,300	13,700	13,350	229,741	3,101,503,500
22/09/2020	13,300	0.20 ▲	1.50	13,100	13,400	12,950	204,282	2,716,950,600
21/09/2020	13,100	0.20 ▲	1.53	12,950	13,300	13,000	197,092	2,581,905,200
18/09/2020	12,950	0.30 ▲	2.32	12,650	13,100	12,650	225,170	2,915,951,500
17/09/2020	12,650	0.00 ■■	0.00	12,650	12,700	12,550	55,707	704,693,550
16/09/2020	12,650	-0.10 ▼	-0.79	12,750	12,750	12,650	117,980	1,492,447,000
15/09/2020	12,750	0.10 ▲	0.78	12,650	12,750	12,600	90,132	1,149,183,000
14/09/2020	12,650	0.20 ▲	1.58	12,500	12,700	12,550	47,178	596,801,700
11/09/2020	12,500	0.10 ▲	0.80	12,450	12,500	12,350	36,589	457,362,500
10/09/2020	12,450	0.10 ▲	0.80	12,350	12,550	12,400	56,650	705,292,500
09/09/2020	12,350	0.05 ▲	0.40	12,350	12,450	12,100	570,750	7,048,762,500
08/09/2020	12,350	0.20 ▲	1.62	12,150	12,350	12,100	37,293	460,568,550
07/09/2020	12,150	-0.10 ▼	-0.82	12,250	12,600	12,100	96,394	1,171,187,100
04/09/2020	12,250	0.10 ▲	0.82	12,150	12,450	11,750	89,666	1,098,408,500
03/09/2020	12,150	0.00 ■■	0.00	12,150	12,300	12,100	39,309	477,604,350
02/09/2020	12,150	0.10 ▲	0.82	12,050	12,200	12,000	27,271	331,342,650
01/09/2020	12,150	0.10 ▲	0.82	12,050	12,200	12,000	27,271	331,342,650
31/08/2020	12,050	-0.10 ▼	-0.83	12,150	12,300	12,000	39,923	481,072,150
28/08/2020	12,150	0.20 ▲	1.65	11,950	12,400	12,000	125,108	1,520,062,200
27/08/2020	11,950	0.00 ■■	0.00	11,950	12,000	11,850	57,701	689,526,950
26/08/2020	11,950	0.10 ▲	0.84	11,850	11,950	11,800	61,328	732,869,600
25/08/2020	11,850	0.00 ■■	0.00	11,850	12,000	11,850	91,851	1,088,434,350
24/08/2020	11,850	0.30 ▲	2.53	11,600	11,950	11,650	93,874	1,112,406,900
21/08/2020	11,600	0.10 ▲	0.86	11,500	11,650	11,450	54,828	636,004,800
20/08/2020	11,500	-0.10 ▼	-0.87	11,600	11,600	11,400	30,095	346,092,500
19/08/2020	11,600	0.20 ▲	1.72	11,400	11,600	11,350	33,717	391,117,200
18/08/2020	11,400	-0.20 ▼	-1.75	11,600	11,600	11,400	71,353	813,424,200
17/08/2020	11,600	0.00 ■■	0.00	11,600	11,600	11,450	31,753	368,334,800
14/08/2020	11,600	-0.20 ▼	-1.72	11,750	11,800	11,500	47,782	554,271,200
13/08/2020	11,750	0.10 ▲	0.85	11,700	11,800	11,650	80,408	944,794,000
12/08/2020	11,700	0.00 ■■	0.00	11,650	11,750	11,550	33,182	388,229,400
11/08/2020	11,650	0.20 ▲	1.72	11,500	11,700	11,500	50,021	582,744,650
10/08/2020	11,500	0.10 ▲	0.87	11,450	11,650	11,450	52,110	599,265,000
07/08/2020	11,450	0.00 ■■	0.00	11,450	11,500	11,350	41,889	479,629,050
06/08/2020	11,450	-0.20 ▼	-1.75	11,600	11,650	11,400	48,646	556,996,700
05/08/2020	11,600	0.10 ▲	0.86	11,500	11,750	11,400	40,355	468,118,000
04/08/2020	11,500	0.20 ▲	1.74	11,350	11,600	11,350	98,022	1,127,253,000
03/08/2020	11,350	0.20 ▲	1.76	11,200	11,450	11,000	69,314	786,713,900
31/07/2020	11,200	-0.30 ▼	-2.68	11,450	11,300	10,850	44,528	498,713,600
30/07/2020	11,450	0.10 ▲	0.87	11,350	11,500	11,300	35,650	408,192,500
29/07/2020	11,350	-0.30 ▼	-2.64	11,650	11,500	10,850	99,793	1,132,650,550
28/07/2020	11,650	0.50 ▲	4.29	11,200	11,700	11,100	73,610	857,556,500
27/07/2020	11,200	-0.80 ▼	-7.14	12,000	11,500	11,200	146,917	1,645,470,400
26/07/2020	12,000	-0.60 ▼	-5.00	12,550	12,550	11,700	81,947	983,364,000
24/07/2020	12,000	-0.60 ▼	-5.00	12,550	12,550	11,700	81,947	983,364,000
23/07/2020	12,550	0.10 ▲	0.80	12,500	12,550	12,100	43,355	544,105,250
22/07/2020	12,500	-0.20 ▼	-1.60	12,650	12,750	12,400	42,274	528,425,000
21/07/2020	12,650	0.00 ■■	0.00	12,700	12,800	12,600	40,524	512,628,600
20/07/2020	12,700	-0.60 ▼	-4.72	13,250	12,950	12,700	41,759	530,339,300
19/07/2020	13,250	-0.10 ▼	-0.75	13,300	13,350	13,200	35,299	467,711,750
17/07/2020	13,250	-0.10 ▼	-0.75	13,300	13,350	13,200	35,299	467,711,750
16/07/2020	13,300	-0.10 ▼	-0.75	13,400	13,500	13,200	26,006	345,879,800
15/07/2020	13,400	-0.10 ▼	-0.75	13,500	13,650	13,350	26,559	355,890,600
14/07/2020	13,500	0.20 ▲	1.48	13,300	13,500	13,200	50,217	677,929,500
13/07/2020	13,300	0.20 ▲	1.50	13,150	13,300	13,150	26,287	349,617,100
12/07/2020	13,150	-0.20 ▼	-1.52	13,300	13,450	13,150	42,153	554,311,950
10/07/2020	13,150	-0.20 ▼	-1.52	13,300	13,450	13,150	42,153	554,311,950
09/07/2020	13,300	0.20 ▲	1.50	13,100	13,300	13,100	39,983	531,773,900
08/07/2020	13,100	-0.10 ▼	-0.76	13,150	13,150	12,950	36,434	477,285,400
07/07/2020	13,150	0.00 ■■	0.00	13,200	13,400	13,000	42,237	555,416,550
06/07/2020	13,200	0.20 ▲	1.52	13,000	13,300	12,950	31,876	420,763,200
05/07/2020	13,000	-0.10 ▼	-0.77	13,050	13,100	12,900	26,838	348,894,000
03/07/2020	13,000	-0.10 ▼	-0.77	13,050	13,100	12,900	26,838	348,894,000
02/07/2020	13,050	-0.10 ▼	-0.77	13,200	13,200	12,950	18,946	247,245,300
01/07/2020	13,200	0.00 ■■	0.00	13,150	13,350	12,900	41,910	553,212,000
30/06/2020	13,150	0.00 ■■	0.00	13,150	13,300	12,650	62,928	827,503,200
29/06/2020	13,150	-0.50 ▼	-3.80	13,650	13,450	12,850	66,691	876,986,650
28/06/2020	13,650	0.05 ▲	0.37	13,600	13,950	13,300	448,840	6,126,666,000
26/06/2020	13,650	0.05 ▲	0.37	13,600	13,950	13,300	448,840	6,126,666,000
25/06/2020	13,600	0.00 ■■	0.00	13,550	13,600	13,100	31,810	432,616,000
24/06/2020	13,550	-0.30 ▼	-2.21	13,800	14,000	13,500	70,959	961,494,450
23/06/2020	13,800	0.60 ▲	4.35	13,200	13,950	13,350	165,184	2,279,539,200
22/06/2020	13,200	0.00 ■■	0.00	13,200	13,300	13,050	27,660	365,112,000
19/06/2020	13,200	0.30 ▲	2.27	12,900	13,200	12,900	47,130	622,116,000
18/06/2020	12,900	-0.20 ▼	-1.55	13,050	13,050	12,700	29,158	376,138,200
17/06/2020	13,050	-0.05 ▼	-0.38	13,050	13,150	12,850	349,160	4,556,538,000
16/06/2020	13,050	0.90 ▲	6.90	12,200	13,050	12,250	82,896	1,081,792,800
15/06/2020	12,200	-0.70 ▼	-5.74	12,900	13,000	12,000	90,052	1,098,634,400
14/06/2020	12,900	-0.10 ▼	-0.78	13,000	12,900	12,400	86,489	1,115,708,100
12/06/2020	12,900	-0.10 ▼	-0.78	13,000	12,900	12,400	86,489	1,115,708,100
11/06/2020	13,000	-0.80 ▼	-6.15	13,750	13,800	12,900	129,451	1,682,863,000
10/06/2020	13,750	0.10 ▲	0.73	13,650	13,850	13,300	122,616	1,685,970,000
09/06/2020	13,750	-0.30 ▼	-2.18	14,000	14,000	13,600	109,839	1,510,286,250
08/06/2020	14,000	0.30 ▲	2.14	13,750	14,200	13,850	114,033	1,596,462,000
06/06/2020	13,750	0.20 ▲	1.45	13,600	13,850	13,400	55,384	761,530,000
05/06/2020	13,750	0.20 ▲	1.45	13,600	13,850	13,400	55,384	761,530,000
04/06/2020	13,600	0.70 ▲	5.15	12,950	13,750	13,150	176,295	2,397,612,000
03/06/2020	12,950	0.00 ■■	0.00	12,900	13,000	12,800	29,956	387,930,200
02/06/2020	12,900	-0.10 ▼	-0.78	13,000	13,150	12,750	70,738	912,520,200
01/06/2020	13,000	0.30 ▲	2.31	12,750	13,000	12,800	56,387	733,031,000
31/05/2020	12,750	0.00 ■■	0.00	12,750	12,850	12,450	69,828	890,307,000
29/05/2020	12,750	0.00 ■■	0.00	12,750	12,850	12,450	69,828	890,307,000
28/05/2020	12,750	0.00 ■■	0.00	12,750	12,900	12,550	64,050	816,637,500
27/05/2020	12,750	-0.40 ▼	-3.14	13,150	13,450	12,750	87,543	1,116,173,250
26/05/2020	13,150	0.50 ▲	3.80	12,650	13,200	12,700	91,843	1,207,735,450
25/05/2020	12,650	0.30 ▲	2.37	12,400	12,700	12,400	90,177	1,140,739,050
24/05/2020	12,400	0.30 ▲	2.42	12,100	12,700	12,050	127,590	1,582,116,000
22/05/2020	12,400	0.30 ▲	2.42	12,100	12,700	12,050	127,590	1,582,116,000
21/05/2020	12,100	-0.10 ▼	-0.83	12,200	12,200	12,050	28,551	345,467,100
20/05/2020	12,200	0.00 ■■	0.00	12,200	12,200	11,950	36,698	447,715,600
19/05/2020	12,200	0.20 ▲	1.64	12,000	12,400	12,100	94,112	1,148,166,400
18/05/2020	12,000	0.10 ▲	0.83	11,950	12,050	11,800	61,363	736,356,000
17/05/2020	11,950	-0.30 ▼	-2.51	12,250	12,300	11,900	99,867	1,193,410,650
15/05/2020	11,950	-0.30 ▼	-2.51	12,250	12,300	11,900	99,867	1,193,410,650
14/05/2020	12,250	0.20 ▲	1.63	12,050	12,400	11,700	153,399	1,879,137,750
13/05/2020	12,050	-0.20 ▼	-1.66	12,250	12,250	11,800	99,718	1,201,601,900
12/05/2020	12,250	0.40 ▲	3.27	11,800	12,400	11,800	221,444	2,712,689,000
11/05/2020	11,800	0.70 ▲	5.93	11,150	11,800	11,400	169,126	1,995,686,800
10/05/2020	11,150	0.20 ▲	1.79	11,000	11,400	11,100	109,947	1,225,909,050
08/05/2020	11,150	0.20 ▲	1.79	11,000	11,400	11,100	109,947	1,225,909,050
07/05/2020	11,000	0.10 ▲	0.91	10,900	11,050	10,800	77,590	853,490,000
06/05/2020	10,900	0.20 ▲	1.83	10,700	10,900	10,650	41,862	456,295,800
05/05/2020	10,700	-0.10 ▼	-0.93	10,750	10,800	10,650	25,912	277,258,400
04/05/2020	10,750	-0.20 ▼	-1.86	10,950	10,900	10,750	46,280	497,510,000
01/05/2020	10,950	0.10 ▲	0.91	10,850	11,000	10,800	34,148	373,920,600
30/04/2020	10,950	0.10 ▲	0.91	10,850	11,000	10,800	34,148	373,920,600
29/04/2020	10,950	0.10 ▲	0.91	10,850	11,000	10,800	34,148	373,920,600
28/04/2020	10,850	-0.10 ▼	-0.92	10,950	11,000	10,700	91,886	996,963,100
27/04/2020	10,950	0.00 ■■	0.00	10,900	11,150	10,900	65,377	715,878,150
26/04/2020	10,900	-0.20 ▼	-1.83	11,100	11,150	10,750	54,521	594,278,900
24/04/2020	10,900	-0.20 ▼	-1.83	11,100	11,150	10,750	54,521	594,278,900
23/04/2020	11,100	-0.10 ▼	-0.90	11,150	11,350	10,950	88,593	983,382,300
22/04/2020	11,150	0.20 ▲	1.79	11,000	11,450	10,450	175,581	1,957,728,150
21/04/2020	11,000	-0.80 ▼	-7.27	11,800	11,500	11,000	176,896	1,945,856,000
20/04/2020	11,800	-0.40 ▼	-3.39	12,250	12,350	11,800	105,480	1,244,664,000
19/04/2020	12,250	0.60 ▲	4.90	11,700	12,250	11,900	156,354	1,915,336,500
17/04/2020	12,250	0.60 ▲	4.90	11,700	12,250	11,900	156,354	1,915,336,500
16/04/2020	11,700	0.40 ▲	3.42	11,350	11,800	11,200	108,577	1,270,350,900
15/04/2020	11,350	0.10 ▲	0.88	11,250	11,550	11,250	71,399	810,378,650
14/04/2020	11,250	-0.10 ▼	-0.89	11,350	11,400	11,100	81,138	912,802,500
13/04/2020	11,350	-0.20 ▼	-1.76	11,500	11,700	11,350	74,097	841,000,950
12/04/2020	11,500	0.00 ■■	0.00	11,500	11,650	11,200	102,060	1,173,690,000
10/04/2020	11,500	0.00 ■■	0.00	11,500	11,650	11,200	102,060	1,173,690,000
09/04/2020	11,500	0.50 ▲	4.35	11,000	11,750	10,900	156,708	1,802,142,000
08/04/2020	11,000	-0.30 ▼	-2.73	11,300	11,200	10,800	76,188	838,068,000
07/04/2020	11,300	-0.10 ▼	-0.88	11,400	11,400	10,950	77,291	873,388,300
06/04/2020	11,400	0.30 ▲	2.63	11,150	11,500	11,100	116,169	1,324,326,600
05/04/2020	11,150	0.10 ▲	0.90	11,100	11,400	11,000	48,244	537,920,600
03/04/2020	11,150	0.10 ▲	0.90	11,100	11,400	11,000	48,244	537,920,600
02/04/2020	11,100	-0.30 ▼	-2.70	11,350	11,400	10,850	26,561	294,827,100
01/04/2020	11,100	-0.30 ▼	-2.70	11,350	11,400	10,850	26,561	294,827,100
31/03/2020	11,350	0.00 ■■	0.00	11,350	11,350	10,700	36,519	414,490,650
30/03/2020	11,350	-0.10 ▼	-0.88	11,450	11,400	10,650	33,816	383,811,600
29/03/2020	11,450	-0.10 ▼	-0.87	11,500	11,500	10,700	38,009	435,203,050
27/03/2020	11,450	-0.10 ▼	-0.87	11,500	11,500	10,700	38,009	435,203,050
26/03/2020	11,500	-0.20 ▼	-1.74	11,700	11,500	10,900	60,635	697,302,500
25/03/2020	11,700	0.20 ▲	1.71	11,500	11,850	11,250	41,370	484,029,000
24/03/2020	11,500	-0.40 ▼	-3.48	11,850	11,800	11,050	37,987	436,850,500
23/03/2020	11,850	-0.90 ▼	-7.59	12,700	12,000	11,850	16,442	194,837,700
22/03/2020	12,700	-0.30 ▼	-2.36	12,950	12,950	12,550	18,547	235,546,900
20/03/2020	12,700	-0.30 ▼	-2.36	12,950	12,950	12,550	18,547	235,546,900
19/03/2020	12,950	-0.10 ▼	-0.77	13,000	12,950	12,450	41,464	536,958,800
18/03/2020	13,000	-0.20 ▼	-1.54	13,200	13,200	12,800	29,878	388,414,000
17/03/2020	13,200	0.00 ■■	0.00	13,200	13,250	12,450	35,109	463,438,800
16/03/2020	13,200	-0.10 ▼	-0.76	13,300	13,200	12,500	657,000	8,672,400,000
14/03/2020	13,300	-0.10 ▼	-0.75	13,400	13,300	12,500	665,130	8,846,229,000
13/03/2020	13,300	-0.10 ▼	-0.75	13,400	13,300	12,500	665,130	8,846,229,000
12/03/2020	13,400	-1.00 ▼	-7.46	14,400	14,350	13,400	194,240	2,602,816,000
11/03/2020	14,400	0.90 ▲	6.25	13,500	14,400	12,900	389,190	5,604,336,000
10/03/2020	13,500	0.00 ■■	0.00	13,500	13,500	12,850	58,566	790,641,000
09/03/2020	13,500	-0.30 ▼	-2.22	13,750	13,500	12,800	124,966	1,687,041,000
07/03/2020	13,750	0.00 ■■	0.00	13,750	13,750	13,550	23,750	326,562,500
06/03/2020	13,750	0.00 ■■	0.00	13,750	13,750	13,550	23,750	326,562,500
05/03/2020	13,750	0.00 ■■	0.00	13,750	13,750	13,500	16,617	228,483,750
04/03/2020	13,750	-0.10 ▼	-0.73	13,800	13,750	13,400	34,275	471,281,250
03/03/2020	13,800	0.30 ▲	2.17	13,500	13,800	13,300	51,975	717,255,000
02/03/2020	13,500	0.00 ■■	0.00	13,500	13,500	13,250	21,302	287,577,000
28/02/2020	13,500	-0.20 ▼	-1.48	13,700	13,500	13,100	28,396	383,346,000
27/02/2020	13,700	0.00 ■■	0.00	13,650	13,700	13,300	21,689	297,139,300
26/02/2020	13,650	0.00 ■■	0.00	13,700	13,650	13,250	30,454	415,697,100
25/02/2020	13,700	0.10 ▲	0.73	13,550	13,700	13,200	47,136	645,763,200
24/02/2020	13,550	-0.50 ▼	-3.69	14,050	13,800	13,200	56,399	764,206,450
21/02/2020	14,050	0.00 ■■	0.00	14,100	14,050	13,800	32,831	461,275,550
20/02/2020	14,100	-0.10 ▼	-0.71	14,200	14,150	13,850	20,343	286,836,300
19/02/2020	14,200	0.00 ■■	0.00	14,200	14,200	13,850	25,887	367,595,400
18/02/2020	14,200	-0.10 ▼	-0.70	14,300	14,300	13,800	60,506	859,185,200
17/02/2020	14,300	0.10 ▲	0.70	14,200	14,350	14,000	23,109	330,458,700
15/02/2020	14,200	0.00 ■■	0.00	14,150	14,200	13,900	13,790	195,818,000
14/02/2020	14,200	0.00 ■■	0.00	14,150	14,200	13,900	13,790	195,818,000
13/02/2020	14,150	-0.20 ▼	-1.41	14,300	14,250	14,000	6,503	92,017,450
12/02/2020	14,300	0.20 ▲	1.40	14,150	14,300	13,950	31,391	448,891,300
11/02/2020	14,150	0.30 ▲	2.12	13,850	14,150	13,700	17,334	245,276,100
10/02/2020	13,850	-0.20 ▼	-1.44	14,050	14,000	13,800	3,164	43,821,400
09/02/2020	14,050	0.00 ■■	0.00	14,100	14,200	13,800	15,854	222,748,700
07/02/2020	14,050	0.00 ■■	0.00	14,100	14,200	13,800	15,854	222,748,700
06/02/2020	14,100	0.00 ■■	0.00	14,100	14,200	13,350	21,029	296,508,900
05/02/2020	14,100	0.10 ▲	0.71	14,000	14,100	13,700	10,453	147,387,300
04/02/2020	14,000	0.00 ■■	0.00	14,000	14,000	13,350	61,758	864,612,000
03/02/2020	14,000	-0.70 ▼	-5.00	14,700	14,550	13,700	85,426	1,195,964,000
02/02/2020	14,700	-0.30 ▼	-2.04	14,950	14,900	14,300	27,193	399,737,100
31/01/2020	14,700	-0.30 ▼	-2.04	14,950	14,900	14,300	27,193	399,737,100
30/01/2020	14,950	-0.20 ▼	-1.34	15,100	15,000	14,500	21,747	325,117,650
29/01/2020	15,100	0.60 ▲	3.97	14,500	15,100	14,500	44,102	665,940,200
28/01/2020	15,100	0.60 ▲	3.97	14,500	15,100	14,500	44,102	665,940,200
27/01/2020	15,100	0.60 ▲	3.97	14,500	15,100	14,500	44,102	665,940,200
26/01/2020	15,100	0.60 ▲	3.97	14,500	15,100	14,500	44,102	665,940,200
24/01/2020	15,100	0.60 ▲	3.97	14,500	15,100	14,500	44,102	665,940,200
23/01/2020	15,100	0.60 ▲	3.97	14,500	15,100	14,500	44,102	665,940,200
22/01/2020	15,100	0.60 ▲	3.97	14,500	15,100	14,500	44,102	665,940,200
21/01/2020	14,500	0.05 ▲	0.34	14,450	14,500	14,400	151,950	2,203,275,000
20/01/2020	14,450	-0.05 ▼	-0.35	14,450	14,550	14,300	52,730	761,948,500
17/01/2020	14,450	0.05 ▲	0.35	14,400	14,450	14,000	198,600	2,869,770,000
16/01/2020	14,400	0.20 ▲	1.39	14,200	14,400	14,100	128,120	1,844,928,000
15/01/2020	14,200	-0.05 ▼	-0.35	14,250	14,350	14,150	109,910	1,560,722,000
14/01/2020	14,300	-0.15 ▼	-1.05	14,300	14,300	14,050	5,990	85,657,000
13/01/2020	14,300	0.00 ■■	0.00	14,300	14,350	14,200	10,937	156,399,100
10/01/2020	14,300	0.10 ▲	0.70	14,250	14,300	14,200	8,981	128,428,300
09/01/2020	14,250	0.20 ▲	1.40	14,100	14,250	14,100	9,268	132,069,000
08/01/2020	14,100	-0.20 ▼	-1.42	14,300	14,150	13,800	23,388	329,770,800
07/01/2020	14,300	0.00 ■■	0.00	14,300	14,300	14,100	6,806	97,325,800
06/01/2020	14,300	-0.10 ▼	-0.70	14,400	14,400	14,100	14,913	213,255,900
03/01/2020	14,400	0.00 ■■	0.00	14,450	14,450	14,150	16,394	236,073,600
02/01/2020	14,450	0.00 ■■	0.00	14,400	14,450	14,050	5,858	84,648,100
31/12/2019	14,400	0.10 ▲	0.69	14,350	14,400	14,100	10,872	156,556,800
30/12/2019	14,350	-0.10 ▼	-0.70	14,400	14,450	14,150	19,110	274,228,500
28/12/2019	14,400	0.00 ■■	0.00	14,400	14,500	14,200	12,829	184,737,600
27/12/2019	14,400	0.00 ■■	0.00	14,400	14,500	14,200	12,829	184,737,600
26/12/2019	14,400	0.00 ■■	0.00	14,450	14,400	14,150	18,672	268,876,800
25/12/2019	14,450	0.00 ■■	0.00	14,400	14,450	14,050	15,282	220,824,900
24/12/2019	14,400	-0.10 ▼	-0.69	14,500	14,500	14,200	18,995	273,528,000
23/12/2019	14,500	0.00 ■■	0.00	14,500	14,500	14,300	9,316	135,082,000
21/12/2019	14,500	-0.05 ▼	-0.34	14,550	14,550	14,000	417,790	6,057,955,000
20/12/2019	14,500	-0.05 ▼	-0.34	14,550	14,550	14,000	417,790	6,057,955,000
19/12/2019	14,550	0.10 ▲	0.69	14,500	14,550	14,300	16,079	233,949,450
18/12/2019	14,500	0.10 ▲	0.69	14,450	14,500	14,250	15,673	227,258,500
17/12/2019	14,450	0.10 ▲	0.69	14,350	14,450	14,200	35,436	512,050,200
16/12/2019	14,350	0.00 ■■	0.00	14,350	14,400	14,300	16,686	239,444,100
14/12/2019	14,350	-0.10 ▼	-0.70	14,450	14,400	14,050	20,652	296,356,200
13/12/2019	14,350	-0.10 ▼	-0.70	14,450	14,400	14,050	20,652	296,356,200
12/12/2019	14,450	0.50 ▲	3.46	13,900	14,450	13,700	20,424	295,126,800
11/12/2019	13,900	0.00 ■■	0.00	13,900	13,900	13,750	6,731	93,560,900
10/12/2019	13,900	0.10 ▲	0.72	13,850	13,950	13,800	34,403	478,201,700
09/12/2019	13,850	0.00 ■■	0.00	13,850	13,850	13,750	11,399	157,876,150
07/12/2019	13,850	0.00 ■■	0.00	13,850	13,900	13,650	9,184	127,198,400
06/12/2019	13,850	0.00 ■■	0.00	13,850	13,900	13,650	9,184	127,198,400
05/12/2019	13,850	0.00 ■■	0.00	13,850	13,850	13,650	13,181	182,556,850
04/12/2019	13,850	0.00 ■■	0.00	13,800	13,850	13,650	12,083	167,349,550
03/12/2019	13,800	0.00 ■■	0.00	13,850	13,850	13,650	12,749	175,936,200
02/12/2019	13,850	0.00 ■■	0.00	13,850	13,850	13,600	18,639	258,150,150
29/11/2019	13,850	-0.10 ▼	-0.72	13,900	13,850	13,600	25,598	354,532,300
28/11/2019	13,900	0.00 ■■	0.00	13,950	13,950	13,750	10,496	145,894,400
27/11/2019	13,950	-0.10 ▼	-0.72	14,000	14,000	13,900	24,041	335,371,950
26/11/2019	14,000	0.10 ▲	0.71	13,950	14,000	13,900	16,631	232,834,000
25/11/2019	13,950	-0.10 ▼	-0.72	14,000	14,000	13,800	11,471	160,020,450
23/11/2019	14,000	0.00 ■■	0.00	14,000	14,000	13,500	27,765	388,710,000
22/11/2019	14,000	0.00 ■■	0.00	14,000	14,000	13,500	27,765	388,710,000
21/11/2019	14,000	0.00 ■■	0.00	14,000	14,000	13,900	17,518	245,252,000
20/11/2019	14,000	-0.10 ▼	-0.71	14,050	14,100	14,000	19,136	267,904,000
19/11/2019	14,050	0.10 ▲	0.71	14,000	14,050	13,900	26,370	370,498,500
18/11/2019	14,000	-0.20 ▼	-1.43	14,200	14,150	14,000	29,558	413,812,000
15/11/2019	14,200	0.10 ▲	0.70	14,100	14,200	13,900	50,695	719,869,000
14/11/2019	14,100	0.00 ■■	0.00	14,100	14,150	13,900	32,697	461,027,700
13/11/2019	14,100	-0.10 ▼	-0.71	14,150	14,150	14,000	31,347	441,992,700
12/11/2019	14,150	0.00 ■■	0.00	14,200	14,200	14,000	52,164	738,120,600
11/11/2019	14,200	0.00 ■■	0.00	14,200	14,250	14,000	55,588	789,349,600
09/11/2019	14,200	0.10 ▲	0.70	14,100	14,350	14,100	76,126	1,080,989,200
08/11/2019	14,200	0.10 ▲	0.70	14,100	14,350	14,100	76,126	1,080,989,200
07/11/2019	14,100	0.30 ▲	2.13	13,800	14,100	13,700	59,890	844,449,000
06/11/2019	13,800	0.00 ■■	0.00	13,800	13,900	13,600	39,169	540,532,200
05/11/2019	13,800	0.10 ▲	0.72	13,750	13,850	13,700	11,559	159,514,200
04/11/2019	13,700	0.10 ▲	0.73	13,600	13,700	13,450	31,598	432,892,600
01/11/2019	13,700	0.10 ▲	0.73	13,600	13,700	13,450	31,598	432,892,600
31/10/2019	13,600	0.00 ■■	0.00	13,600	13,600	13,450	28,806	391,761,600
30/10/2019	13,600	0.00 ■■	0.00	13,600	13,650	13,450	39,269	534,058,400
29/10/2019	13,600	0.00 ■■	0.00	13,600	13,600	13,400	47,276	642,953,600
28/10/2019	13,600	0.10 ▲	0.74	13,500	13,600	13,450	22,482	305,755,200
26/10/2019	13,500	-0.30 ▼	-2.22	13,750	13,750	13,500	35,648	481,248,000
25/10/2019	13,500	-0.30 ▼	-2.22	13,750	13,750	13,500	35,648	481,248,000
24/10/2019	13,750	0.00 ■■	0.00	13,750	13,750	13,500	29,476	405,295,000
23/10/2019	13,750	0.00 ■■	0.00	13,750	13,750	13,600	12,793	175,903,750
22/10/2019	13,750	0.00 ■■	0.00	13,750	13,750	13,500	24,776	340,670,000
21/10/2019	13,750	0.20 ▲	1.45	13,600	13,750	13,300	43,245	594,618,750
18/10/2019	13,600	-0.10 ▼	-0.74	13,700	13,700	13,500	25,977	353,287,200
17/10/2019	13,700	-0.10 ▼	-0.73	13,800	13,700	13,500	35,556	487,117,200
16/10/2019	13,800	0.00 ■■	0.00	13,800	13,800	13,500	27,800	383,640,000
15/10/2019	13,800	0.30 ▲	2.17	13,500	13,800	13,500	22,847	315,288,600
14/10/2019	13,500	-0.40 ▼	-2.96	13,900	13,950	13,300	186,618	2,519,343,000
11/10/2019	13,900	0.00 ■■	0.00	13,950	13,950	13,700	37,717	524,266,300
10/10/2019	13,950	0.00 ■■	0.00	13,950	13,950	13,750	36,268	505,938,600
09/10/2019	13,950	-0.10 ▼	-0.72	14,000	14,000	13,850	13,934	194,379,300
08/10/2019	14,000	0.00 ■■	0.00	14,000	14,000	13,750	41,827	585,578,000
07/10/2019	14,000	-0.10 ▼	-0.71	14,100	14,100	13,800	30,887	432,418,000
04/10/2019	14,100	0.00 ■■	0.00	14,100	14,200	13,950	39,581	558,092,100
03/10/2019	14,100	0.00 ■■	0.00	14,100	14,100	13,850	55,028	775,894,800
02/10/2019	14,100	-0.10 ▼	-0.71	14,150	14,200	14,050	53,700	757,170,000
01/10/2019	14,150	-0.30 ▼	-2.12	14,450	14,400	14,050	75,702	1,071,183,300
30/09/2019	14,450	-0.10 ▼	-0.69	14,550	14,750	14,450	37,218	537,800,100
27/09/2019	14,550	0.30 ▲	2.06	14,250	14,700	14,400	50,158	729,798,900
26/09/2019	14,250	0.30 ▲	2.11	13,950	14,450	13,950	75,612	1,077,471,000
25/09/2019	13,950	0.00 ■■	0.00	13,950	13,950	13,850	8,212	114,557,400
24/09/2019	13,950	0.00 ■■	0.00	13,950	14,000	13,850	20,325	283,533,750
23/09/2019	13,950	0.00 ■■	0.00	13,950	14,100	13,900	25,498	355,697,100
20/09/2019	13,950	-0.10 ▼	-0.72	14,000	14,100	13,900	20,568	286,923,600
19/09/2019	14,000	0.00 ■■	0.00	14,000	14,050	13,800	36,733	514,262,000
18/09/2019	14,000	0.10 ▲	0.71	13,900	14,150	13,900	22,434	314,076,000
17/09/2019	13,900	-0.20 ▼	-1.44	14,100	14,200	13,900	29,794	414,136,600
16/09/2019	14,100	0.00 ■■	0.00	14,050	14,300	14,050	50,138	706,945,800
13/09/2019	14,050	0.10 ▲	0.71	14,000	14,100	13,900	29,683	417,046,150
12/09/2019	14,000	0.00 ■■	0.00	14,000	14,000	13,850	19,004	266,056,000
11/09/2019	14,000	0.30 ▲	2.14	13,750	14,050	13,500	62,330	872,620,000
10/09/2019	13,650	-0.15 ▼	-1.10	13,800	13,750	13,450	14,000	191,100,000
09/09/2019	13,800	0.10 ▲	0.72	13,750	13,800	13,450	38,986	538,006,800
06/09/2019	13,750	0.00 ■■	0.00	13,750	13,750	13,000	119,751	1,646,576,250
05/09/2019	13,750	-0.10 ▼	-0.73	13,800	13,800	13,550	28,596	393,195,000
04/09/2019	13,800	-0.10 ▼	-0.72	13,900	13,850	13,550	45,030	621,414,000
03/09/2019	13,900	-0.10 ▼	-0.72	14,000	14,000	13,700	26,910	374,049,000
30/08/2019	14,000	0.00 ■■	0.00	14,000	14,050	13,800	31,189	436,646,000
29/08/2019	14,000	-0.10 ▼	-0.71	14,050	14,150	13,600	35,067	490,938,000
28/08/2019	14,050	0.10 ▲	0.71	13,950	14,100	13,900	12,059	169,428,950
27/08/2019	13,950	-0.40 ▼	-2.87	14,300	14,400	13,950	48,941	682,726,950
26/08/2019	14,300	-0.10 ▼	-0.70	14,400	14,400	14,150	26,914	384,870,200
23/08/2019	14,400	-0.20 ▼	-1.39	14,600	14,600	14,400	9,559	137,649,600
22/08/2019	14,600	0.00 ■■	0.00	14,550	14,650	14,450	18,916	276,173,600
21/08/2019	14,550	-0.10 ▼	-0.69	14,650	14,650	14,500	26,121	380,060,550
20/08/2019	14,650	0.00 ■■	0.00	14,700	14,900	14,650	11,680	171,112,000
19/08/2019	14,700	0.00 ■■	0.00	14,700	15,000	14,700	11,630	170,961,000
16/08/2019	14,700	0.00 ■■	0.00	14,650	15,350	14,400	100,562	1,478,261,400
15/08/2019	14,650	0.20 ▲	1.37	14,500	14,650	14,150	37,173	544,584,450
14/08/2019	14,500	0.00 ■■	0.00	14,500	14,650	14,450	12,307	178,451,500
13/08/2019	14,500	-0.10 ▼	-0.69	14,600	14,600	14,350	21,747	315,331,500
12/08/2019	14,600	0.00 ■■	0.00	14,600	14,650	14,550	14,335	209,291,000
09/08/2019	14,600	0.00 ■■	0.00	14,600	14,700	14,500	23,530	343,538,000
08/08/2019	14,600	-0.10 ▼	-0.68	14,650	14,600	14,400	43,178	630,398,800
07/08/2019	14,650	0.00 ■■	0.00	14,700	14,750	14,400	33,536	491,302,400
06/08/2019	14,700	-0.10 ▼	-0.68	14,750	14,700	14,300	40,147	590,160,900
05/08/2019	14,750	-0.10 ▼	-0.68	14,800	14,800	14,600	26,128	385,388,000
02/08/2019	14,800	0.10 ▲	0.68	14,750	14,800	14,450	39,642	586,701,600
01/08/2019	14,750	-0.10 ▼	-0.68	14,800	14,850	14,650	8,987	132,558,250
31/07/2019	14,800	0.00 ■■	0.00	14,800	14,800	14,550	36,056	533,628,800
30/07/2019	14,800	0.00 ■■	0.00	14,850	14,850	14,650	22,995	340,326,000
29/07/2019	14,850	-0.10 ▼	-0.67	14,900	14,900	14,600	20,164	299,435,400
26/07/2019	14,900	0.00 ■■	0.00	14,900	14,900	14,600	29,931	445,971,900
25/07/2019	14,900	0.00 ■■	0.00	14,950	14,900	14,600	30,173	449,577,700
24/07/2019	14,950	-0.10 ▼	-0.67	15,000	15,000	14,600	71,286	1,065,725,700
23/07/2019	15,000	0.00 ■■	0.00	15,000	15,200	14,800	40,480	607,200,000
22/07/2019	15,000	-0.30 ▼	-2.00	15,300	15,200	14,950	33,333	499,995,000
19/07/2019	15,300	0.10 ▲	0.65	15,250	15,350	15,200	30,573	467,766,900
18/07/2019	15,250	-0.10 ▼	-0.66	15,350	15,350	15,150	18,639	284,244,750
17/07/2019	15,350	0.30 ▲	1.95	15,100	15,450	15,100	64,996	997,688,600
16/07/2019	15,100	0.20 ▲	1.32	14,950	15,150	14,950	24,735	373,498,500
15/07/2019	14,950	0.00 ■■	0.00	14,950	15,050	14,850	24,982	373,480,900
12/07/2019	14,950	-0.20 ▼	-1.34	15,150	15,250	14,950	40,793	609,855,350
11/07/2019	15,150	0.10 ▲	0.66	15,100	15,200	15,050	39,606	600,030,900
10/07/2019	15,100	-0.10 ▼	-0.66	15,150	15,200	15,050	32,448	489,964,800
09/07/2019	15,150	0.00 ■■	0.00	15,200	15,150	14,900	28,424	430,623,600
08/07/2019	15,200	-0.10 ▼	-0.66	15,300	15,250	15,000	18,499	281,184,800
05/07/2019	15,300	0.10 ▲	0.65	15,250	15,300	15,000	88,491	1,353,912,300
04/07/2019	15,250	0.20 ▲	1.31	15,100	15,300	14,950	58,899	898,209,750
03/07/2019	15,100	-0.10 ▼	-0.66	15,200	15,200	14,900	43,701	659,885,100
02/07/2019	15,200	-0.30 ▼	-1.97	15,450	15,500	15,200	32,202	489,470,400
01/07/2019	15,450	0.00 ■■	0.00	15,400	15,600	15,350	14,657	226,450,650
28/06/2019	15,400	0.10 ▲	0.65	15,350	15,400	15,100	21,313	328,220,200
27/06/2019	15,350	-0.10 ▼	-0.65	15,450	15,450	15,100	20,197	310,023,950
26/06/2019	15,450	-0.10 ▼	-0.65	15,500	15,450	15,250	9,727	150,282,150
25/06/2019	15,500	-0.10 ▼	-0.65	15,550	15,550	15,400	8,123	125,906,500
24/06/2019	15,550	0.00 ■■	0.00	15,600	15,650	15,400	21,497	334,278,350
21/06/2019	15,600	0.00 ■■	0.00	15,550	15,600	15,400	18,482	288,319,200
20/06/2019	15,550	0.20 ▲	1.29	15,400	15,600	15,350	15,818	245,969,900
19/06/2019	15,400	0.00 ■■	0.00	15,450	15,450	15,100	12,606	194,132,400
18/06/2019	15,450	0.30 ▲	1.94	15,200	15,450	14,950	22,745	351,410,250
17/06/2019	15,200	-0.40 ▼	-2.63	15,600	15,650	15,200	58,989	896,632,800
16/06/2019	15,600	0.00 ■■	0.00	15,600	15,700	14,900	39,333	613,594,800
14/06/2019	15,600	0.00 ■■	0.00	15,600	15,700	14,900	39,333	613,594,800
13/06/2019	15,500	-0.50 ▼	-3.23	16,000	15,700	15,450	21,507	333,358,500
11/06/2019	15,950	0.10 ▲	0.63	15,850	16,000	15,750	17,733	282,841,350
10/06/2019	15,850	-0.10 ▼	-0.63	15,900	16,100	15,850	7,525	119,271,250
09/06/2019	15,900	0.20 ▲	1.26	15,750	15,950	15,650	13,624	216,621,600
07/06/2019	15,900	0.20 ▲	1.26	15,750	15,950	15,650	13,624	216,621,600
06/06/2019	15,750	0.10 ▲	0.63	15,700	15,800	15,500	18,397	289,752,750
05/06/2019	15,700	0.00 ■■	0.00	15,650	16,000	15,700	5,054	79,347,800
04/06/2019	15,650	0.20 ▲	1.28	15,500	15,800	15,500	16,989	265,877,850
03/06/2019	15,500	-0.50 ▼	-3.23	16,000	16,550	15,500	128,592	1,993,176,000
02/06/2019	16,000	-0.10 ▼	-0.63	16,150	16,150	15,500	36,621	585,936,000
31/05/2019	16,000	-0.10 ▼	-0.63	16,150	16,150	15,500	36,621	585,936,000
30/05/2019	16,150	0.00 ■■	0.00	16,150	16,150	16,050	11,245	181,606,750
29/05/2019	16,150	-0.10 ▼	-0.62	16,200	16,200	15,950	21,694	350,358,100
28/05/2019	16,200	-0.20 ▼	-1.23	16,350	16,300	16,150	40,342	653,540,400
27/05/2019	16,350	0.00 ■■	0.00	16,350	16,350	16,200	14,602	238,742,700
26/05/2019	16,350	-0.20 ▼	-1.22	16,550	16,600	16,350	49,309	806,202,150
24/05/2019	16,350	-0.20 ▼	-1.22	16,550	16,600	16,350	49,309	806,202,150
23/05/2019	16,550	-0.10 ▼	-0.60	16,700	16,700	16,450	17,740	293,597,000
22/05/2019	16,700	0.10 ▲	0.60	16,600	16,850	16,450	70,111	1,170,853,700
21/05/2019	16,600	0.00 ■■	0.00	16,650	16,850	16,500	14,441	239,720,600
20/05/2019	16,650	-0.10 ▼	-0.60	16,700	16,800	16,450	43,874	730,502,100
19/05/2019	16,700	0.30 ▲	1.80	16,400	16,750	16,300	75,317	1,257,793,900
17/05/2019	16,700	0.30 ▲	1.80	16,400	16,750	16,300	75,317	1,257,793,900
16/05/2019	16,400	-0.10 ▼	-0.61	16,500	16,550	16,300	19,476	319,406,400
15/05/2019	16,500	0.10 ▲	0.61	16,450	16,600	16,350	73,307	1,209,565,500
14/05/2019	16,450	-0.10 ▼	-0.61	16,500	16,500	16,300	76,361	1,256,138,450
13/05/2019	16,500	0.10 ▲	0.61	16,450	16,600	16,300	64,656	1,066,824,000
12/05/2019	16,450	0.20 ▲	1.22	16,250	16,450	16,200	51,097	840,545,650
10/05/2019	16,450	0.20 ▲	1.22	16,250	16,450	16,200	51,097	840,545,650
09/05/2019	16,250	0.40 ▲	2.46	15,850	16,250	15,800	81,492	1,324,245,000
08/05/2019	15,850	0.00 ■■	0.00	15,800	15,850	15,600	73,038	1,157,652,300
07/05/2019	15,800	0.20 ▲	1.27	15,650	15,800	15,450	51,241	809,607,800
06/05/2019	15,650	0.00 ■■	0.00	15,650	15,700	15,300	61,082	955,933,300
05/05/2019	15,650	0.00 ■■	0.00	15,700	15,800	15,600	10,070	157,595,500
03/05/2019	15,650	0.00 ■■	0.00	15,700	15,800	15,600	10,070	157,595,500
02/05/2019	15,700	-0.30 ▼	-1.91	15,950	15,950	15,500	44,587	700,015,900
01/05/2019	15,950	0.00 ■■	0.00	15,950	16,000	15,750	30,644	488,771,800
30/04/2019	15,950	0.00 ■■	0.00	15,950	16,000	15,750	30,644	488,771,800
29/04/2019	15,950	0.00 ■■	0.00	15,950	16,000	15,750	30,644	488,771,800
28/04/2019	15,950	0.00 ■■	0.00	15,950	16,000	15,750	30,644	488,771,800
26/04/2019	15,950	0.00 ■■	0.00	15,950	16,000	15,750	30,644	488,771,800
25/04/2019	15,950	0.00 ■■	0.00	15,900	16,000	15,700	31,807	507,321,650
24/04/2019	15,900	0.10 ▲	0.63	15,800	15,950	15,750	23,995	381,520,500
23/04/2019	15,800	0.30 ▲	1.90	15,500	15,800	15,400	42,776	675,860,800
22/04/2019	15,500	-0.40 ▼	-2.58	15,950	15,950	15,450	89,615	1,389,032,500
21/04/2019	15,950	-0.20 ▼	-1.25	16,100	16,200	15,950	27,667	441,288,650
19/04/2019	15,950	-0.20 ▼	-1.25	16,100	16,200	15,950	27,667	441,288,650
18/04/2019	16,100	0.00 ■■	0.00	16,100	16,100	15,750	73,629	1,185,426,900
17/04/2019	16,100	-0.20 ▼	-1.24	16,300	16,500	16,100	43,371	698,273,100
16/04/2019	16,300	-0.40 ▼	-2.45	16,750	16,600	16,000	56,353	918,553,900
15/04/2019	16,750	-0.10 ▼	-0.60	16,800	16,800	16,450	55,825	935,068,750
12/04/2019	16,750	-0.10 ▼	-0.60	16,800	16,800	16,450	55,825	935,068,750
11/04/2019	16,800	0.00 ■■	0.00	16,800	16,950	16,700	30,271	508,552,800
10/04/2019	16,800	-0.20 ▼	-1.19	17,000	17,100	16,800	35,760	600,768,000
09/04/2019	17,000	0.10 ▲	0.59	16,850	17,450	17,000	153,039	2,601,663,000
08/04/2019	16,850	0.10 ▲	0.59	16,800	16,950	16,750	35,431	597,012,350
05/04/2019	16,800	-0.10 ▼	-0.60	16,850	16,900	16,750	29,438	494,558,400
04/04/2019	16,850	0.10 ▲	0.59	16,800	16,900	16,700	48,468	816,685,800
03/04/2019	16,800	0.00 ■■	0.00	16,800	16,850	16,550	27,120	455,616,000
02/04/2019	16,800	0.10 ▲	0.60	16,750	17,000	16,700	45,214	759,595,200
01/04/2019	16,750	-0.10 ▼	-0.60	16,800	16,950	16,750	39,125	655,343,750
31/03/2019	19,000	0.10 ▲	0.53	18,900	19,200	18,800	552,410	10,495,790,000
29/03/2019	16,800	-0.10 ▼	-0.60	16,900	16,950	16,750	71,942	1,208,625,600
28/03/2019	16,900	0.00 ■■	0.00	16,850	16,900	16,600	39,941	675,002,900
27/03/2019	16,850	0.20 ▲	1.19	16,700	16,900	16,400	42,902	722,898,700
26/03/2019	16,700	0.10 ▲	0.60	16,550	16,800	16,400	62,735	1,047,674,500
25/03/2019	16,550	-0.10 ▼	-0.60	16,700	16,550	16,050	153,423	2,539,150,650
22/03/2019	16,700	0.20 ▲	1.20	16,500	16,850	16,500	83,302	1,391,143,400
21/03/2019	16,500	-0.90 ▼	-5.45	17,350	17,400	16,500	96,383	1,590,319,500
20/03/2019	17,350	0.10 ▲	0.58	17,300	17,350	16,950	158,605	2,751,796,750
19/03/2019	17,300	-0.80 ▼	-4.62	18,050	18,200	17,300	166,180	2,874,914,000
18/03/2019	18,050	0.10 ▲	0.55	17,950	18,100	17,850	75,603	1,364,634,150
15/03/2019	17,950	-0.30 ▼	-1.67	18,250	18,250	17,900	81,062	1,455,062,900
14/03/2019	18,250	-0.10 ▼	-0.55	18,400	18,500	18,250	65,668	1,198,441,000
13/03/2019	18,400	0.70 ▲	3.80	17,700	18,450	17,800	258,434	4,755,185,600
12/03/2019	17,700	-0.10 ▼	-0.56	17,750	18,000	17,350	167,292	2,961,068,400
11/03/2019	17,750	0.00 ■■	0.00	17,750	17,800	17,500	41,596	738,329,000
08/03/2019	17,750	-0.40 ▼	-2.25	18,150	18,000	17,550	81,285	1,442,808,750
07/03/2019	18,150	0.40 ▲	2.20	17,700	18,250	17,700	237,412	4,309,027,800
06/03/2019	17,700	0.10 ▲	0.56	17,600	17,800	17,550	79,413	1,405,610,100
05/03/2019	17,600	-0.20 ▼	-1.14	17,800	18,000	17,600	119,190	2,097,744,000
04/03/2019	17,800	0.30 ▲	1.69	17,500	18,050	17,500	90,722	1,614,851,600
01/03/2019	17,500	0.10 ▲	0.57	17,450	17,500	17,200	68,168	1,192,940,000
28/02/2019	17,450	-0.20 ▼	-1.15	17,600	17,700	17,000	132,896	2,319,035,200
27/02/2019	17,600	-0.30 ▼	-1.70	17,850	18,050	17,500	65,725	1,156,760,000
26/02/2019	17,850	0.00 ■■	0.00	17,900	18,250	17,700	163,545	2,919,278,250
25/02/2019	17,900	0.50 ▲	2.79	17,400	18,200	17,600	171,547	3,070,691,300
22/02/2019	17,400	0.00 ■■	0.00	17,400	17,600	17,150	99,816	1,736,798,400
21/02/2019	17,400	0.00 ■■	0.00	17,350	17,500	17,200	67,836	1,180,346,400
20/02/2019	17,350	0.20 ▲	1.15	17,200	17,550	17,200	59,245	1,027,900,750
19/02/2019	17,200	0.00 ■■	0.00	17,200	17,700	17,100	192,752	3,315,334,400
18/02/2019	17,200	0.10 ▲	0.58	17,050	17,300	17,100	63,444	1,091,236,800
15/02/2019	17,050	-0.20 ▼	-1.17	17,250	17,250	17,050	58,935	1,004,841,750
14/02/2019	17,250	0.00 ■■	0.00	17,250	17,450	16,950	80,275	1,384,743,750
13/02/2019	17,250	0.10 ▲	0.58	17,200	17,400	17,000	92,069	1,588,190,250
12/02/2019	17,200	0.40 ▲	2.33	16,800	17,450	16,750	155,334	2,671,744,800
11/02/2019	16,800	0.80 ▲	4.76	16,000	16,800	16,000	83,289	1,399,255,200
01/02/2019	16,000	-0.10 ▼	-0.63	16,100	16,100	16,000	29,842	477,472,000
31/01/2019	16,100	0.00 ■■	0.00	16,100	16,250	16,050	46,514	748,875,400
30/01/2019	16,100	-0.10 ▼	-0.62	16,200	16,300	16,100	33,620	541,282,000
29/01/2019	16,200	0.10 ▲	0.62	16,100	16,200	15,900	33,717	546,215,400
28/01/2019	16,100	-0.10 ▼	-0.62	16,200	16,400	16,100	32,381	521,334,100
25/01/2019	16,200	0.10 ▲	0.62	16,050	16,350	15,900	76,325	1,236,465,000
24/01/2019	16,050	-0.10 ▼	-0.62	16,100	16,200	15,950	51,345,000	824,087,250,000
23/01/2019	16,100	0.00 ■■	0.00	16,150	16,200	15,800	46,770,000	752,997,000,000
22/01/2019	16,150	0.00 ■■	0.00	16,150	16,400	15,850	64,346,000	1,039,187,900,000
21/01/2019	16,150	0.55 ▲	3.41	15,600	16,300	15,050	1,769,210	28,572,741,500
18/01/2019	15,600	0.05 ▲	0.32	15,600	15,800	15,600	275,560	4,298,736,000
17/01/2019	15,600	-0.15 ▼	-0.96	15,750	15,900	15,600	288,750	4,504,500,000
16/01/2019	15,750	-0.20 ▼	-1.27	15,950	16,200	15,750	546,030	8,599,972,500
15/01/2019	15,950	-0.05 ▼	-0.31	16,000	16,100	15,850	613,510	9,785,484,500
14/01/2019	16,000	-0.40 ▼	-2.50	16,400	16,600	15,850	535,420	8,566,720,000
11/01/2019	16,400	0.35 ▲	2.13	16,050	16,550	16,050	225,490	3,698,036,000
10/01/2019	16,050	-0.35 ▼	-2.18	16,400	16,400	16,050	943,560	15,144,138,000
09/01/2019	16,400	-0.40 ▼	-2.44	16,800	16,850	16,350	767,570	12,588,148,000
08/01/2019	16,800	0.15 ▲	0.89	16,650	16,900	16,650	308,990	5,191,032,000
07/01/2019	16,650	0.35 ▲	2.10	16,300	16,800	16,550	649,320	10,811,178,000
04/01/2019	16,300	0.05 ▲	0.31	16,250	16,400	15,900	695,280	11,333,064,000
03/01/2019	16,250	-0.25 ▼	-1.54	16,500	16,500	16,150	586,900	9,537,125,000
02/01/2019	16,500	0.10 ▲	0.61	16,400	16,650	16,250	363,610	5,999,565,000
30/12/2018	16,400	0.05 ▲	0.30	16,350	16,600	16,000	938,550	15,392,220,000
28/12/2018	16,400	0.05 ▲	0.30	16,350	16,600	16,000	938,550	15,392,220,000
27/12/2018	16,350	0.05 ▲	0.31	16,300	16,900	16,350	577,380	9,440,163,000
26/12/2018	16,300	-0.45 ▼	-2.76	16,750	17,000	16,300	356,840	5,816,492,000
25/12/2018	16,750	-0.70 ▼	-4.18	17,450	17,000	16,300	973,370	16,303,947,500
24/12/2018	17,450	-0.45 ▼	-2.58	17,900	18,000	17,400	202,530	3,534,148,500
23/12/2018	17,900	-0.05 ▼	-0.28	17,900	17,900	17,500	153,190	2,742,101,000
21/12/2018	17,900	-0.05 ▼	-0.28	17,900	17,900	17,500	153,190	2,742,101,000
20/12/2018	17,900	0.20 ▲	1.12	17,700	17,900	17,500	226,530	4,054,887,000
19/12/2018	17,700	0.05 ▲	0.28	17,650	17,900	17,550	223,520	3,956,304,000
18/12/2018	17,650	-0.35 ▼	-1.98	18,000	17,950	17,450	982,350	17,338,477,500
17/12/2018	18,000	-1.25 ▼	-6.94	19,250	19,200	18,000	1,064,380	19,158,840,000
16/12/2018	19,250	-0.45 ▼	-2.34	19,700	19,700	19,250	322,260	6,203,505,000
14/12/2018	19,250	-0.45 ▼	-2.34	19,700	19,700	19,250	322,260	6,203,505,000
13/12/2018	19,700	0.05 ▲	0.25	19,700	19,950	19,700	456,690	8,996,793,000
12/12/2018	19,700	0.30 ▲	1.52	19,400	19,700	19,400	324,790	6,398,363,000
11/12/2018	19,400	-0.10 ▼	-0.52	19,500	19,700	19,200	437,030	8,478,382,000
10/12/2018	19,500	-0.30 ▼	-1.54	19,800	19,700	19,500	374,220	7,297,290,000
09/12/2018	19,800	0.20 ▲	1.01	19,600	19,900	19,600	1,263,540	25,018,092,000
07/12/2018	19,800	0.20 ▲	1.01	19,600	19,900	19,600	1,263,540	25,018,092,000
06/12/2018	19,600	-0.15 ▼	-0.77	19,750	19,900	19,450	1,532,370	30,034,452,000
05/12/2018	19,750	-0.05 ▼	-0.25	19,800	19,800	19,450	1,349,120	26,645,120,000
04/12/2018	19,800	-0.10 ▼	-0.51	19,900	20,050	19,600	1,654,270	32,754,546,000
03/12/2018	19,900	0.90 ▲	4.52	19,000	19,950	19,300	1,425,430	28,366,057,000
30/11/2018	19,000	0.10 ▲	0.53	18,900	19,200	18,800	552,410	10,495,790,000
29/11/2018	18,900	-0.10 ▼	-0.53	19,000	19,450	18,900	1,161,610	21,954,429,000
28/11/2018	19,000	0.20 ▲	1.05	18,800	19,150	18,800	1,051,360	19,975,840,000
27/11/2018	18,800	0.05 ▲	0.27	18,750	19,100	18,600	799,530	15,031,164,000
26/11/2018	18,750	0.15 ▲	0.80	18,600	18,750	18,400	406,730	7,626,187,500
25/11/2018	18,600	-0.05 ▼	-0.27	18,650	18,700	18,300	732,790	13,629,894,000
23/11/2018	18,600	-0.05 ▼	-0.27	18,650	18,700	18,300	732,790	13,629,894,000
22/11/2018	18,650	-0.25 ▼	-1.34	18,900	19,200	18,500	1,273,750	23,755,437,500
21/11/2018	18,900	-0.10 ▼	-0.53	19,000	19,000	18,700	983,090	18,580,401,000
20/11/2018	19,000	0.10 ▲	0.53	18,900	19,150	18,600	792,020	15,048,380,000
19/11/2018	18,900	-0.05 ▼	-0.26	18,900	19,000	18,700	557,670	10,539,963,000
16/11/2018	18,900	0.45 ▲	2.38	18,450	19,000	18,650	732,390	13,842,171,000
15/11/2018	18,450	0.30 ▲	1.63	18,150	18,700	18,200	1,395,620	25,749,189,000
14/11/2018	18,150	-0.05 ▼	-0.28	18,200	18,350	18,000	1,359,100	24,667,665,000
13/11/2018	18,200	-0.05 ▼	-0.27	18,200	18,200	17,600	825,300	15,020,460,000
12/11/2018	18,200	0.30 ▲	1.65	17,900	18,200	17,550	647,810	11,790,142,000
09/11/2018	17,900	-0.20 ▼	-1.12	18,100	18,200	17,850	921,510	16,495,029,000
08/11/2018	18,100	0.10 ▲	0.55	18,000	18,550	18,100	706,440	12,786,564,000
07/11/2018	18,000	-0.05 ▼	-0.28	18,000	18,200	17,800	1,097,770	19,759,860,000
06/11/2018	18,000	-0.20 ▼	-1.11	18,200	18,650	18,000	1,385,020	24,930,360,000
05/11/2018	18,200	-0.10 ▼	-0.55	18,200	18,200	17,800	837,680	15,245,776,000
02/11/2018	18,200	0.60 ▲	3.30	17,600	18,450	17,800	1,043,160	18,985,512,000
01/11/2018	17,600	-0.65 ▼	-3.69	18,250	18,500	17,550	1,624,910	28,598,416,000
31/10/2018	18,250	1.15 ▲	6.30	17,100	18,250	17,400	1,667,140	30,425,305,000
30/10/2018	17,100	0.05 ▲	0.29	17,100	17,350	16,800	876,840	14,993,964,000
29/10/2018	17,100	0.05 ▲	0.29	17,100	17,650	16,950	1,019,840	17,439,264,000
28/10/2018	17,100	-0.30 ▼	-1.75	17,400	17,800	17,100	710,410	12,148,011,000
26/10/2018	17,100	-0.30 ▼	-1.75	17,400	17,800	17,100	710,410	12,148,011,000
25/10/2018	17,400	-0.10 ▼	-0.57	17,500	17,500	16,500	1,526,270	26,557,098,000
24/10/2018	17,500	0.20 ▲	1.14	17,500	17,950	17,400	1,209,380	21,164,150,000
23/10/2018	17,500	-1.00 ▼	-5.71	18,500	18,400	17,250	2,820,240	49,354,200,000
22/10/2018	18,500	-1.35 ▼	-7.30	19,850	19,800	18,500	2,960,650	54,772,025,000
21/10/2018	19,850	-0.30 ▼	-1.51	20,150	20,050	19,350	1,013,020	20,108,447,000
19/10/2018	19,850	-0.30 ▼	-1.51	20,150	20,050	19,350	1,013,020	20,108,447,000
18/10/2018	20,150	-0.50 ▼	-2.48	20,650	20,600	20,100	665,130	13,402,369,500
17/10/2018	20,650	0.75 ▲	3.63	19,900	20,650	20,300	1,292,380	26,687,647,000
16/10/2018	19,900	-0.05 ▼	-0.25	19,900	20,100	19,550	1,254,660	24,967,734,000
15/10/2018	19,900	-0.95 ▼	-4.77	20,850	21,000	19,900	1,691,840	33,667,616,000
14/10/2018	20,850	-0.20 ▼	-0.96	21,050	21,250	19,800	2,670,360	55,677,006,000
12/10/2018	20,850	-0.20 ▼	-0.96	21,050	21,250	19,800	2,670,360	55,677,006,000
11/10/2018	21,050	-1.55 ▼	-7.36	22,600	21,600	21,050	3,793,660	79,856,543,000
10/10/2018	22,600	-0.20 ▼	-0.88	22,800	22,900	22,500	837,300	18,922,980,000
09/10/2018	22,800	0.10 ▲	0.44	22,700	22,950	22,600	837,770	19,101,156,000
08/10/2018	22,700	0.20 ▲	0.88	22,500	22,950	22,400	1,242,750	28,210,425,000
07/10/2018	22,500	-0.65 ▼	-2.89	23,150	23,250	22,500	1,500,400	33,759,000,000
05/10/2018	22,500	-0.65 ▼	-2.89	23,150	23,250	22,500	1,500,400	33,759,000,000
04/10/2018	23,150	0.55 ▲	2.38	22,600	23,400	22,600	1,503,000	34,794,450,000
03/10/2018	22,600	0.20 ▲	0.88	22,400	22,800	22,400	999,940	22,598,644,000
02/10/2018	22,400	-0.15 ▼	-0.67	22,550	23,200	22,200	2,302,110	51,567,264,000
01/10/2018	22,550	-0.35 ▼	-1.55	22,900	23,050	22,500	1,845,900	41,625,045,000
30/09/2018	22,900	-0.25 ▼	-1.09	23,150	23,400	22,900	1,976,770	45,268,033,000
28/09/2018	22,900	-0.25 ▼	-1.09	23,150	23,400	22,900	1,976,770	45,268,033,000
27/09/2018	23,150	0.30 ▲	1.30	22,850	23,400	22,850	2,947,970	68,245,505,500
26/09/2018	22,850	-0.25 ▼	-1.09	23,100	23,450	22,800	2,502,100	57,172,985,000
25/09/2018	23,100	-0.10 ▼	-0.43	23,100	23,300	22,850	1,993,160	46,041,996,000
24/09/2018	23,100	-0.20 ▼	-0.87	23,300	23,500	22,900	1,632,210	37,704,051,000
21/09/2018	23,300	0.30 ▲	1.29	23,000	23,600	22,800	2,579,770	60,108,641,000
20/09/2018	23,000	0.20 ▲	0.87	22,800	23,200	22,550	2,801,100	64,425,300,000
19/09/2018	22,800	-0.10 ▼	-0.44	22,900	23,350	22,600	1,986,980	45,303,144,000
18/09/2018	22,900	0.80 ▲	3.49	22,100	23,200	21,950	2,137,290	48,943,941,000
17/09/2018	22,100	-0.80 ▼	-3.62	22,900	22,800	22,100	2,180,590	48,191,039,000
14/09/2018	22,900	-0.60 ▼	-2.62	23,500	23,800	22,500	4,418,130	101,175,177,000
13/09/2018	23,500	-0.05 ▼	-0.21	23,550	23,900	22,750	2,253,700	52,961,950,000
12/09/2018	23,550	-0.15 ▼	-0.64	23,700	24,000	23,450	2,153,290	50,709,979,500
11/09/2018	23,700	1.40 ▲	5.91	22,300	23,700	22,100	2,913,620	69,052,794,000
10/09/2018	22,300	-0.05 ▼	-0.22	22,300	22,400	22,100	1,695,850	37,817,455,000
07/09/2018	22,300	0.60 ▲	2.69	21,700	22,300	21,450	2,192,800	48,899,440,000
06/09/2018	21,700	0.25 ▲	1.15	21,450	21,700	21,000	1,221,510	26,506,767,000
05/09/2018	21,450	0.25 ▲	1.17	21,200	21,450	20,950	1,612,950	34,597,777,500
04/09/2018	21,200	-1.00 ▼	-4.72	22,200	22,200	21,000	1,744,450	36,982,340,000
03/09/2018	22,200	-0.15 ▼	-0.68	22,350	22,700	22,200	1,368,410	30,378,702,000
31/08/2018	22,200	-0.15 ▼	-0.68	22,350	22,700	22,200	1,368,410	30,378,702,000
30/08/2018	22,350	0.30 ▲	1.34	22,050	22,350	21,900	991,660	22,163,601,000
29/08/2018	22,050	-0.25 ▼	-1.13	22,300	22,350	21,850	929,140	20,487,537,000
28/08/2018	22,300	0.70 ▲	3.14	21,600	22,500	21,650	2,203,560	49,139,388,000
27/08/2018	21,600	0.20 ▲	0.93	21,400	21,950	21,300	1,339,430	28,931,688,000
24/08/2018	21,400	-0.25 ▼	-1.17	21,650	21,600	21,250	969,600	20,749,440,000
23/08/2018	21,650	0.05 ▲	0.23	21,600	21,800	21,300	950,410	20,576,376,500
22/08/2018	21,600	0.80 ▲	3.70	20,800	21,900	21,050	2,625,530	56,711,448,000
21/08/2018	20,800	0.70 ▲	3.37	20,100	20,800	20,000	1,558,520	32,417,216,000
20/08/2018	20,100	0.10 ▲	0.50	20,000	20,600	19,900	619,740	12,456,774,000
17/08/2018	20,000	-0.30 ▼	-1.50	20,300	20,950	19,700	1,362,920	27,258,400,000
16/08/2018	20,300	0.30 ▲	1.48	20,000	20,700	19,300	1,661,810	33,734,743,000
15/08/2018	20,000	-0.95 ▼	-4.75	20,950	21,150	20,000	1,766,770	35,335,400,000
14/08/2018	20,950	-0.15 ▼	-0.72	21,100	21,250	20,600	1,487,120	31,155,164,000
13/08/2018	21,100	0.60 ▲	2.84	20,500	21,400	19,800	2,188,850	46,184,735,000
10/08/2018	20,500	0.90 ▲	4.39	19,600	20,500	19,300	1,505,880	30,870,540,000
09/08/2018	19,600	0.25 ▲	1.28	19,350	20,300	19,500	1,210,240	23,720,704,000
08/08/2018	19,350	1.25 ▲	6.46	18,100	19,350	18,150	2,777,960	53,753,526,000
07/08/2018	18,100	0.20 ▲	1.10	17,900	18,300	17,650	516,700	9,352,270,000
06/08/2018	17,900	-0.50 ▼	-2.79	18,400	18,500	17,900	396,670	7,100,393,000
03/08/2018	18,400	0.05 ▲	0.27	18,350	18,900	18,400	1,015,210	18,679,864,000
02/08/2018	18,350	0.50 ▲	2.72	17,850	18,400	17,500	851,590	15,626,676,500
01/08/2018	17,850	-0.25 ▼	-1.40	18,100	18,500	17,700	480,510	8,577,103,500
31/07/2018	18,100	0.10 ▲	0.55	18,000	18,350	17,500	1,276,870	23,111,347,000
30/07/2018	18,000	0.40 ▲	2.22	17,600	18,100	17,600	687,910	12,382,380,000
29/07/2018	17,600	0.10 ▲	0.57	17,500	18,000	17,450	641,720	11,294,272,000
27/07/2018	17,600	0.10 ▲	0.57	17,500	18,000	17,450	641,720	11,294,272,000
26/07/2018	17,500	0.30 ▲	1.71	17,200	17,500	16,800	602,740	10,547,950,000
25/07/2018	17,200	-0.60 ▼	-3.49	17,800	17,900	17,200	665,400	11,444,880,000
24/07/2018	17,800	-0.10 ▼	-0.56	17,900	17,800	16,900	1,117,980	19,900,044,000
23/07/2018	17,900	-1.10 ▼	-6.15	19,000	18,600	17,800	1,505,730	26,952,567,000
22/07/2018	19,000	0.60 ▲	3.16	18,400	19,000	17,650	1,105,740	21,009,060,000
20/07/2018	19,000	0.60 ▲	3.16	18,400	19,000	17,650	1,105,740	21,009,060,000
19/07/2018	18,400	-0.05 ▼	-0.27	18,400	18,800	18,200	1,571,100	28,908,240,000
18/07/2018	18,400	1.20 ▲	6.52	17,200	18,400	17,300	1,670,710	30,741,064,000
17/07/2018	17,200	0.60 ▲	3.49	16,600	17,200	16,150	945,170	16,256,924,000
16/07/2018	16,600	-0.05 ▼	-0.30	16,650	17,000	16,600	690,470	11,461,802,000
15/07/2018	16,650	0.25 ▲	1.50	16,400	16,850	16,200	532,350	8,863,627,500
13/07/2018	16,650	0.25 ▲	1.50	16,400	16,850	16,200	532,350	8,863,627,500
12/07/2018	16,400	0.40 ▲	2.44	16,000	16,500	15,650	734,800	12,050,720,000
11/07/2018	16,000	-1.00 ▼	-6.25	17,000	16,600	15,900	939,850	15,037,600,000
10/07/2018	17,000	0.15 ▲	0.88	16,850	17,450	16,500	1,135,130	19,297,210,000
09/07/2018	16,850	-0.25 ▼	-1.48	17,100	17,600	16,500	1,784,260	30,064,781,000
08/07/2018	17,100	1.10 ▲	6.43	16,000	17,100	15,700	1,745,570	29,849,247,000
06/07/2018	17,100	1.10 ▲	6.43	16,000	17,100	15,700	1,745,570	29,849,247,000
05/07/2018	16,000	-0.05 ▼	-0.31	16,050	16,100	15,500	1,545,630	24,730,080,000
04/07/2018	16,050	0.65 ▲	4.05	15,400	16,250	14,900	2,299,690	36,910,024,500
03/07/2018	15,400	-1.10 ▼	-7.14	16,500	16,650	15,400	1,601,900	24,669,260,000
02/07/2018	16,500	-0.85 ▼	-5.15	17,350	17,300	16,150	1,111,930	18,346,845,000
01/07/2018	17,350	0.25 ▲	1.44	17,100	0	0	1,124,810	19,515,453,500
29/06/2018	17,350	0.25 ▲	1.44	17,100	17,650	16,800	1,124,810	19,515,453,500
28/06/2018	17,100	-0.90 ▼	-5.26	18,000	18,000	17,000	1,665,820	28,485,522,000
27/06/2018	18,000	-0.80 ▼	-4.44	18,800	18,900	18,000	1,093,980	19,691,640,000
26/06/2018	18,800	-0.40 ▼	-2.13	19,200	18,900	18,400	848,500	15,951,800,000
25/06/2018	19,200	0.30 ▲	1.56	18,900	19,450	19,050	665,760	12,782,592,000
22/06/2018	18,900	-0.10 ▼	-0.53	19,000	19,050	18,450	1,479,070	27,954,423,000
21/06/2018	19,000	-0.20 ▼	-1.05	19,200	19,500	18,900	859,260	16,325,940,000
20/06/2018	19,200	0.60 ▲	3.13	18,600	19,400	18,550	5,598,550	107,492,160,000
19/06/2018	18,600	-0.80 ▼	-4.30	19,400	19,400	18,050	3,472,140	64,581,804,000
18/06/2018	19,400	-1.10 ▼	-5.67	20,500	20,800	19,200	1,134,910	22,017,254,000
17/06/2018	20,500	0.30 ▲	1.46	20,200	20,500	19,600	1,227,460	25,162,930,000
15/06/2018	20,500	0.30 ▲	1.46	20,200	20,500	19,600	1,227,460	25,162,930,000
14/06/2018	20,200	-1.25 ▼	-6.19	21,450	21,950	20,200	1,761,560	35,583,512,000
13/06/2018	21,450	0.45 ▲	2.10	21,000	21,450	21,000	715,880	15,355,626,000
12/06/2018	21,000	-1.00 ▼	-4.76	22,000	21,700	20,800	2,306,160	48,429,360,000
11/06/2018	22,000	0.05 ▲	0.23	22,000	22,600	21,100	1,120,760	24,656,720,000
10/06/2018	22,000	0.65 ▲	2.95	21,350	22,000	21,000	1,509,800	33,215,600,000
08/06/2018	22,000	0.65 ▲	2.95	21,350	22,000	21,000	1,509,800	33,215,600,000
07/06/2018	21,350	-1.10 ▼	-5.15	22,450	22,450	21,350	2,389,120	51,007,712,000
06/06/2018	22,450	1.45 ▲	6.46	21,000	22,450	21,500	3,191,750	71,654,787,500
05/06/2018	21,000	1.35 ▲	6.43	19,650	21,000	19,650	3,842,550	80,693,550,000
04/06/2018	19,650	0.55 ▲	2.80	19,100	19,900	18,800	2,725,630	53,558,629,500
03/06/2018	19,100	-0.10 ▼	-0.52	19,200	19,700	18,950	1,563,030	29,853,873,000
01/06/2018	19,100	-0.10 ▼	-0.52	19,200	19,700	18,950	1,563,030	29,853,873,000
31/05/2018	19,200	0.65 ▲	3.39	18,550	19,350	17,900	2,775,970	53,298,624,000
30/05/2018	18,550	-0.60 ▼	-3.23	19,150	19,200	18,400	759,820	14,094,661,000
29/05/2018	19,150	1.25 ▲	6.53	17,900	19,150	17,600	1,535,350	29,401,952,500
28/05/2018	17,900	-1.30 ▼	-7.26	19,200	19,100	17,900	2,010,290	35,984,191,000
27/05/2018	19,200	-1.30 ▼	-6.77	20,500	20,450	19,100	1,395,460	26,792,832,000
25/05/2018	19,200	-1.30 ▼	-6.77	20,500	20,450	19,100	1,395,460	26,792,832,000
24/05/2018	20,500	-0.90 ▼	-4.39	21,400	21,400	20,100	1,553,540	31,847,570,000
23/05/2018	21,400	1.40 ▲	6.54	20,000	21,400	19,000	2,054,330	43,962,662,000
22/05/2018	20,000	-1.50 ▼	-7.50	21,500	21,400	20,000	2,487,610	49,752,200,000
21/05/2018	21,500	-0.75 ▼	-3.49	22,250	22,500	21,500	862,490	18,543,535,000
20/05/2018	22,250	-0.65 ▼	-2.92	22,900	22,800	21,650	1,261,480	28,067,930,000
18/05/2018	22,250	-0.65 ▼	-2.92	22,900	22,800	21,650	1,261,480	28,067,930,000
17/05/2018	22,900	0.35 ▲	1.53	22,550	23,200	22,800	1,451,740	33,244,846,000
16/05/2018	22,550	0.45 ▲	2.00	22,100	22,800	21,000	1,672,930	37,724,571,500
15/05/2018	22,100	-1.45 ▼	-6.56	23,550	23,350	22,100	3,451,020	76,267,542,000
14/05/2018	23,550	-1.75 ▼	-7.43	25,300	24,900	23,550	2,430,770	57,244,633,500
13/05/2018	25,300	1.65 ▲	6.52	23,650	25,300	22,000	2,888,280	73,073,484,000
11/05/2018	25,300	1.65 ▲	6.52	23,650	25,300	22,000	2,888,280	73,073,484,000
10/05/2018	23,650	-1.75 ▼	-7.40	25,400	25,000	23,650	7,057,690	166,914,368,500
09/05/2018	25,400	-1.90 ▼	-7.48	27,300	27,500	25,400	3,388,590	86,070,186,000
08/05/2018	28,300	-0.15 ▼	-0.53	28,450	28,700	27,800	1,088,440	30,802,852,000
07/05/2018	28,450	1.65 ▲	5.80	26,800	28,450	26,100	1,104,670	31,427,861,500
05/05/2018	26,800	-0.30 ▼	-1.12	27,100	27,700	26,700	1,005,460	26,946,328,000
04/05/2018	26,800	-0.30 ▼	-1.12	27,100	27,700	26,700	1,005,460	26,946,328,000
03/05/2018	27,100	0.90 ▲	3.32	26,200	27,150	25,300	1,389,550	37,656,805,000
02/05/2018	26,200	-1.00 ▼	-3.82	27,200	27,900	25,800	1,232,670	32,295,954,000
30/04/2018	27,200	1.75 ▲	6.43	25,450	27,200	24,500	1,812,650	49,304,080,000
27/04/2018	27,200	1.75 ▲	6.43	25,450	27,200	24,500	1,812,650	49,304,080,000
26/04/2018	25,450	-1.90 ▼	-7.47	27,350	27,100	25,450	2,334,780	59,420,151,000
25/04/2018	27,350	-2.05 ▼	-7.50	29,400	28,950	27,350	2,445,240	66,877,314,000
24/04/2018	27,350	-2.05 ▼	-7.50	29,400	28,950	27,350	2,445,240	66,877,314,000
23/04/2018	29,400	-2.20 ▼	-7.48	31,600	31,500	29,400	2,464,590	72,458,946,000
20/04/2018	31,600	0.10 ▲	0.32	31,600	31,900	30,600	887,180	28,034,888,000
19/04/2018	31,600	-0.70 ▼	-2.22	32,300	32,300	30,500	2,133,990	67,434,084,000
18/04/2018	32,300	-0.80 ▼	-2.48	33,100	33,650	32,300	1,603,560	51,794,988,000
13/04/2018	33,200	-0.30 ▼	-0.90	33,500	34,200	32,700	1,210,560	40,190,592,000
12/04/2018	33,500	0.70 ▲	2.09	32,800	33,500	31,600	1,522,570	51,006,095,000
11/04/2018	32,800	-0.85 ▼	-2.59	33,650	34,100	32,400	2,303,750	75,563,000,000
10/04/2018	33,650	-0.35 ▼	-1.04	34,000	34,400	33,550	2,593,060	87,256,469,000
09/04/2018	34,000	1.45 ▲	4.26	32,550	34,000	32,500	2,422,270	82,357,180,000
06/04/2018	32,550	1.35 ▲	4.15	31,200	32,750	31,000	2,301,660	74,919,033,000
05/04/2018	31,200	0.30 ▲	0.96	30,900	31,200	30,400	2,145,760	66,947,712,000
04/04/2018	30,900	-0.40 ▼	-1.29	31,300	32,000	30,550	2,649,810	81,879,129,000
03/04/2018	31,300	1.75 ▲	5.59	29,550	31,550	29,550	2,845,070	89,050,691,000
02/04/2018	29,550	0.50 ▲	1.69	29,050	29,800	29,100	2,141,980	63,295,509,000
30/03/2018	29,050	0.05 ▲	0.17	29,000	29,500	28,750	1,688,000	49,036,400,000
29/03/2018	29,000	0.35 ▲	1.21	28,650	29,000	28,250	1,294,580	37,542,820,000
28/03/2018	28,650	0.65 ▲	2.27	28,000	28,650	27,600	1,429,910	40,966,921,500
27/03/2018	28,000	-0.50 ▼	-1.79	28,500	28,550	27,750	2,589,800	72,514,400,000
26/03/2018	28,500	1.60 ▲	5.61	26,900	28,500	26,800	1,481,870	42,233,295,000
23/03/2018	26,900	-0.70 ▼	-2.60	27,600	27,200	26,300	2,287,250	61,527,025,000
22/03/2018	27,600	-1.10 ▼	-3.99	28,700	28,800	26,800	5,618,480	155,070,048,000
21/03/2018	28,700	-0.80 ▼	-2.79	29,050	29,400	28,600	1,491,440	42,804,328,000
20/03/2018	29,050	-0.45 ▼	-1.55	29,500	29,700	29,000	1,360,430	39,520,491,500
19/03/2018	29,500	0.35 ▲	1.19	29,150	29,900	29,150	1,526,710	45,037,945,000
16/03/2018	29,150	-0.05 ▼	-0.17	29,200	29,500	28,900	2,808,720	81,874,188,000
15/03/2018	29,200	0.85 ▲	2.91	28,350	29,200	28,200	1,905,300	55,634,760,000
14/03/2018	28,350	0.95 ▲	3.35	27,400	28,600	27,900	2,095,390	59,404,306,500
13/03/2018	27,400	0.40 ▲	1.46	27,000	27,450	26,900	850,470	23,302,878,000
12/03/2018	27,000	-0.45 ▼	-1.67	27,450	28,300	27,400	948,240	25,602,480,000
09/03/2018	27,500	0.05 ▲	0.18	27,450	28,300	27,400	1,459,510	40,136,525,000
08/03/2018	27,450	-0.05 ▼	-0.18	27,500	27,900	27,100	830,950	22,809,577,500
07/03/2018	27,500	1.15 ▲	4.18	26,350	28,150	26,800	3,765,060	103,539,150,000
06/03/2018	26,350	1.70 ▲	6.45	24,650	26,350	24,700	1,450,870	38,230,424,500
05/03/2018	24,650	-1.85 ▼	-7.51	26,500	26,900	24,650	2,011,650	49,587,172,500
02/03/2018	26,500	-0.20 ▼	-0.75	26,700	26,750	26,000	1,360,260	36,046,890,000
01/03/2018	26,700	-0.50 ▼	-1.84	26,600	27,400	26,000	1,876,060	50,090,802,000
28/02/2018	27,200	1.20 ▲	4.62	25,600	27,700	25,300	1,646,510	44,785,072,000
27/02/2018	26,000	-5.50 ▼	-17.46	25,500	26,000	24,950	3,592,350	93,401,100,000
26/02/2018	31,500	1.55 ▲	5.18	30,400	31,950	30,400	3,895,800	122,717,700,000
23/02/2018	29,950	0.45 ▲	1.53	29,800	30,000	29,000	1,553,330	46,522,233,500
22/02/2018	29,500	-0.95 ▼	-3.12	30,000	30,350	29,200	1,245,400	36,739,300,000
21/02/2018	30,450	0.85 ▲	2.87	30,000	30,650	29,850	1,377,960	41,958,882,000
13/02/2018	29,600	0.10 ▲	0.34	29,700	30,150	29,500	1,012,090	29,957,864,000
12/02/2018	29,500	1.00 ▲	3.51	29,350	29,500	28,600	929,580	27,422,610,000
09/02/2018	28,500	0.50 ▲	1.79	26,400	28,500	26,400	1,050,600	29,942,100,000
08/02/2018	28,000	-0.20 ▼	-0.71	28,000	29,200	27,700	943,260	26,411,280,000
07/02/2018	28,200	1.80 ▲	6.82	27,500	28,200	27,500	1,985,120	55,980,384,000
06/02/2018	26,400	-0.55 ▼	-2.04	26,400	26,950	25,100	3,129,690	82,623,816,000
05/02/2018	26,950	-2.00 ▼	-6.91	26,950	28,450	26,950	2,150,120	57,945,734,000
02/02/2018	28,950	0.65 ▲	2.30	28,500	28,950	27,600	1,700,670	49,234,396,500
01/02/2018	28,300	-1.70 ▼	-5.67	30,000	30,300	28,200	2,939,860	83,198,038,000
31/01/2018	30,000	-1.70 ▼	-5.36	31,900	32,300	30,000	1,883,150	56,494,500,000
30/01/2018	31,700	1.90 ▲	6.38	29,400	31,700	29,300	1,608,010	50,973,917,000
29/01/2018	29,800	0.55 ▲	1.88	29,400	30,500	29,200	1,544,710	46,032,358,000
26/01/2018	29,250	-0.25 ▼	-0.85	30,000	30,000	28,850	1,699,100	49,698,675,000
25/01/2018	29,500	0.90 ▲	3.15	29,000	30,000	28,700	2,880,520	84,975,340,000
22/01/2018	28,600	0.90 ▲	3.25	28,100	29,150	28,000	2,150,450	61,502,870,000
19/01/2018	27,700	0.20 ▲	0.73	27,650	28,000	27,500	928,770	25,726,929,000
18/01/2018	27,500	0.80 ▲	3.00	26,100	27,500	25,700	1,559,030	42,873,325,000
17/01/2018	26,700	-1.55 ▼	-5.49	28,200	28,400	26,700	1,715,210	45,796,107,000
16/01/2018	28,250	0.00 ■■	0.00	28,100	28,400	27,900	1,077,350	30,435,137,500
15/01/2018	28,250	0.65 ▲	2.36	27,600	28,400	27,350	1,273,740	35,983,155,000
12/01/2018	27,600	0.40 ▲	1.47	27,600	28,200	27,350	1,730,170	47,752,692,000
11/01/2018	27,200	-0.30 ▼	-1.09	27,300	27,500	26,800	1,260,720	34,291,584,000
10/01/2018	27,500	0.10 ▲	0.36	27,550	27,750	27,100	1,382,780	38,026,450,000
09/01/2018	27,400	0.40 ▲	1.48	27,900	27,900	26,950	1,106,020	30,304,948,000
08/01/2018	27,000	0.75 ▲	2.86	26,000	27,100	25,700	1,808,380	48,826,260,000
05/01/2018	26,250	-0.75 ▼	-2.78	27,000	27,100	26,100	1,379,580	36,213,975,000
04/01/2018	27,000	0.20 ▲	0.75	26,800	27,100	26,650	1,219,660	32,930,820,000
03/01/2018	26,800	0.10 ▲	0.37	26,700	27,250	26,550	1,970,320	52,804,576,000
02/01/2018	26,700	0.30 ▲	1.14	26,700	26,800	26,400	853,480	22,787,916,000
29/12/2017	26,400	0.30 ▲	1.15	26,300	26,900	26,100	1,787,920	47,201,088,000
28/12/2017	26,100	1.70 ▲	6.97	24,700	26,100	24,400	3,208,580	83,743,938,000
27/12/2017	24,400	0.40 ▲	1.67	24,300	24,800	24,200	1,834,450	44,760,580,000
26/12/2017	24,000	-0.10 ▼	-0.41	24,300	24,300	23,800	696,510	16,716,240,000
25/12/2017	24,100	0.45 ▲	1.90	23,650	24,300	23,600	1,082,430	26,086,563,000
22/12/2017	23,650	0.10 ▲	0.42	23,350	23,750	23,250	825,360	19,519,764,000
21/12/2017	23,550	-0.15 ▼	-0.63	23,700	23,850	23,500	677,420	15,953,241,000
20/12/2017	23,700	0.10 ▲	0.42	23,750	24,100	23,400	1,646,090	39,012,333,000
19/12/2017	23,600	0.95 ▲	4.19	22,950	23,700	22,750	2,031,720	47,948,592,000
18/12/2017	22,650	0.65 ▲	2.95	22,500	22,900	22,200	1,759,750	39,858,337,500
15/12/2017	22,000	0.05 ▲	0.23	21,950	22,100	21,750	836,400	18,400,800,000
14/12/2017	21,950	0.60 ▲	2.81	21,400	21,950	21,400	874,390	19,192,860,500
13/12/2017	21,350	-0.05 ▼	-0.23	21,600	21,800	20,950	715,040	15,266,104,000
12/12/2017	21,400	-0.20 ▼	-0.93	21,800	21,900	20,200	1,585,620	33,932,268,000
11/12/2017	21,600	-1.15 ▼	-5.05	22,300	22,500	21,600	1,207,890	26,090,424,000
08/12/2017	22,750	-0.05 ▼	-0.22	22,700	23,100	22,500	719,860	16,376,815,000
07/12/2017	22,800	-0.60 ▼	-2.56	23,500	23,550	22,600	823,270	18,770,556,000
06/12/2017	23,400	-0.10 ▼	-0.43	23,400	23,600	22,700	2,025,180	47,389,212,000
05/12/2017	23,500	-1.00 ▼	-4.08	24,500	24,500	23,500	1,818,830	42,742,505,000
04/12/2017	24,500	0.70 ▲	2.94	24,100	24,950	23,950	1,236,940	30,305,030,000
01/12/2017	23,800	0.30 ▲	1.28	23,750	23,950	23,550	816,650	19,436,270,000
30/11/2017	23,500	0.75 ▲	3.30	23,100	23,700	23,000	1,518,630	35,687,805,000
29/11/2017	22,750	-0.05 ▼	-0.22	23,250	23,300	22,700	870,830	19,811,382,500
28/11/2017	22,800	-0.05 ▼	-0.22	23,000	23,100	22,250	607,610	13,853,508,000
27/11/2017	22,850	0.65 ▲	2.93	22,400	23,300	22,200	1,408,330	32,180,340,500
24/11/2017	22,200	0.20 ▲	0.91	22,000	22,300	21,600	696,370	15,459,414,000
23/11/2017	22,000	-0.35 ▼	-1.57	22,550	22,600	21,700	1,564,980	34,429,560,000
22/11/2017	22,350	0.10 ▲	0.45	22,250	22,500	22,100	916,450	20,482,657,500
21/11/2017	22,250	0.65 ▲	3.01	21,700	22,400	21,600	1,696,230	37,741,117,500
20/11/2017	21,600	0.05 ▲	0.23	21,850	21,850	21,400	702,840	15,181,344,000
17/11/2017	21,550	0.30 ▲	1.41	21,300	21,950	21,300	1,302,190	28,062,194,500
16/11/2017	21,250	0.55 ▲	2.66	20,700	21,350	20,550	696,600	14,802,750,000
15/11/2017	20,700	0.10 ▲	0.49	20,700	20,900	20,450	536,450	11,104,515,000
14/11/2017	20,600	-0.05 ▼	-0.24	20,900	20,900	20,300	581,450	11,977,870,000
13/11/2017	20,650	1.05 ▲	5.36	19,600	20,700	19,550	660,050	13,630,032,500
10/11/2017	19,600	-0.15 ▼	-0.76	19,750	19,850	19,600	292,150	5,726,140,000
09/11/2017	19,750	0.35 ▲	1.80	19,400	19,800	19,200	423,400	8,362,150,000
08/11/2017	19,400	0.10 ▲	0.52	19,300	19,400	19,000	293,860	5,700,884,000
07/11/2017	19,300	-0.10 ▼	-0.52	19,400	19,500	19,100	185,400	3,578,220,000
06/11/2017	19,400	0.40 ▲	2.11	19,200	19,400	19,000	302,320	5,865,008,000
03/11/2017	19,000	0.10 ▲	0.53	19,000	19,100	18,700	282,390	5,365,410,000
02/11/2017	18,900	-0.10 ▼	-0.53	18,800	19,450	18,600	365,320	6,904,548,000
01/11/2017	19,000	-0.50 ▼	-2.56	19,650	19,650	18,200	633,640	12,039,160,000
31/10/2017	19,500	-0.70 ▼	-3.47	20,250	20,300	19,400	387,580	7,557,810,000
30/10/2017	20,200	-0.05 ▼	-0.25	20,250	20,600	20,200	374,290	7,560,658,000
27/10/2017	20,250	-0.05 ▼	-0.25	20,400	20,400	20,150	286,070	5,792,917,500
26/10/2017	20,300	-0.10 ▼	-0.49	20,500	20,800	20,000	322,940	6,555,682,000
25/10/2017	20,400	0.20 ▲	0.99	20,300	20,500	20,300	380,560	7,763,424,000
24/10/2017	20,200	0.20 ▲	1.00	20,000	20,400	20,000	332,500	6,716,500,000
23/10/2017	20,000	-0.55 ▼	-2.68	20,400	20,750	19,800	455,840	9,116,800,000
20/10/2017	20,550	-0.25 ▼	-1.20	20,750	20,800	20,500	260,610	5,355,535,500
19/10/2017	20,800	-0.15 ▼	-0.72	20,900	21,100	20,700	176,540	3,672,032,000
18/10/2017	20,950	0.15 ▲	0.72	21,100	21,350	20,900	749,340	15,698,673,000
17/10/2017	20,800	0.40 ▲	1.96	20,400	20,800	20,400	220,360	4,583,488,000
16/10/2017	20,400	-0.40 ▼	-1.92	20,800	20,900	20,350	513,240	10,470,096,000
13/10/2017	20,800	-0.15 ▼	-0.72	20,950	20,950	20,750	205,110	4,266,288,000
12/10/2017	20,950	0.00 ■■	0.00	21,100	21,200	20,950	359,990	7,541,790,500
11/10/2017	20,950	-0.10 ▼	-0.48	21,100	21,200	20,900	413,890	8,670,995,500
10/10/2017	21,050	-0.10 ▼	-0.47	21,150	21,300	20,900	371,460	7,819,233,000
09/10/2017	21,150	0.25 ▲	1.20	21,350	21,350	20,950	423,120	8,948,988,000
06/10/2017	20,900	0.25 ▲	1.21	20,950	21,150	20,850	433,610	9,062,449,000
05/10/2017	20,650	0.00 ■■	0.00	21,000	21,100	20,650	306,850	6,336,452,500
04/10/2017	20,650	0.15 ▲	0.73	20,500	20,800	20,400	214,340	4,426,121,000
03/10/2017	20,500	-0.55 ▼	-2.61	21,250	21,250	19,700	574,090	11,768,845,000
02/10/2017	21,050	-0.30 ▼	-1.41	21,350	21,600	21,000	347,690	7,318,874,500
29/09/2017	21,350	-0.05 ▼	-0.23	21,600	21,600	21,200	414,550	8,850,642,500
28/09/2017	21,400	-0.20 ▼	-0.93	21,700	21,750	21,300	450,830	9,647,762,000
27/09/2017	21,600	0.10 ▲	0.47	21,600	21,850	21,450	328,060	7,086,096,000
26/09/2017	21,500	0.00 ■■	0.00	21,400	21,700	21,350	417,760	8,981,840,000
25/09/2017	21,500	-0.40 ▼	-1.83	21,800	21,900	21,500	510,810	10,982,415,000
22/09/2017	21,900	-0.05 ▼	-0.23	22,000	22,000	21,800	457,490	10,019,031,000
21/09/2017	21,950	0.20 ▲	0.92	21,750	22,300	21,700	664,220	14,579,629,000
20/09/2017	21,750	-0.25 ▼	-1.14	21,900	22,000	21,650	375,240	8,161,470,000
19/09/2017	22,000	-0.15 ▼	-0.68	22,000	22,200	21,800	836,960	18,413,120,000
18/09/2017	22,150	0.05 ▲	0.23	22,300	22,400	21,800	1,285,110	28,465,186,500
15/09/2017	22,100	-0.30 ▼	-1.34	22,450	22,450	21,950	1,081,030	23,890,763,000
14/09/2017	22,400	0.50 ▲	2.28	21,850	22,400	21,850	647,850	14,511,840,000
13/09/2017	21,900	0.90 ▲	4.29	21,000	21,950	21,000	884,400	19,368,360,000
12/09/2017	21,000	0.10 ▲	0.48	20,800	21,000	20,800	660,860	13,878,060,000
11/09/2017	20,900	-0.20 ▼	-0.95	21,100	21,100	20,800	1,069,340	22,349,206,000
08/09/2017	21,100	-0.25 ▼	-1.17