Lịch sử giao dịch VRE - 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 Vincom Retail
Vincom Retail Joint Stock Company
Mã CK: VRE 18.10 ▼ -0.10 (-0.55%) (cập nhật 23:45 22/11/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://vincom.com.vn/

VRE » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
22/11/2024	18,100	-0.10 ▼	-0.55	18,200	18,300	18,100	501,110	9,070,091,000
21/11/2024	18,200	0.30 ▲	1.65	17,900	18,200	17,950	639,570	11,640,174,000
20/11/2024	17,900	0.00 ■■	0.00	17,900	18,150	17,750	934,460	16,726,834,000
19/11/2024	17,900	-0.20 ▼	-1.12	18,100	18,250	17,900	493,130	8,827,027,000
18/11/2024	18,100	-0.10 ▼	-0.55	18,200	18,500	18,100	712,380	12,894,078,000
15/11/2024	18,200	0.10 ▲	0.55	18,100	18,500	18,050	1,051,560	19,138,392,000
14/11/2024	18,100	0.00 ■■	0.00	18,100	18,650	18,100	1,140,380	20,640,878,000
13/11/2024	18,100	0.10 ▲	0.55	18,000	18,200	17,950	623,180	11,279,558,000
12/11/2024	18,000	0.00 ■■	0.00	18,000	18,200	17,850	457,080	8,227,440,000
11/11/2024	18,000	0.05 ▲	0.28	17,950	18,000	17,600	598,380	10,770,840,000
08/11/2024	17,950	-0.10 ▼	-0.56	18,050	18,150	17,750	448,720	8,054,524,000
07/11/2024	18,050	0.00 ■■	0.00	18,050	18,300	18,050	277,070	5,001,113,500
06/11/2024	18,050	0.30 ▲	1.66	17,750	18,050	17,800	297,110	5,362,835,500
05/11/2024	17,750	0.05 ▲	0.28	17,700	17,850	17,600	263,370	4,674,817,500
04/11/2024	17,700	-0.05 ▼	-0.28	17,750	17,850	17,550	492,140	8,710,878,000
01/11/2024	17,750	-0.10 ▼	-0.56	17,850	17,950	17,700	1,057,170	18,764,767,500
31/10/2024	17,850	-0.35 ▼	-1.96	18,200	18,200	17,850	693,180	12,373,263,000
30/10/2024	18,200	0.05 ▲	0.27	18,150	18,300	18,050	429,920	7,824,544,000
29/10/2024	18,150	0.05 ▲	0.28	18,100	18,300	18,100	381,560	6,925,314,000
28/10/2024	18,100	-0.05 ▼	-0.28	18,150	18,250	18,100	324,250	5,868,925,000
25/10/2024	18,150	0.00 ■■	0.00	18,150	18,300	18,100	477,030	8,658,094,500
24/10/2024	18,150	-0.50 ▼	-2.75	18,650	18,700	18,150	1,065,440	19,337,736,000
23/10/2024	18,650	0.05 ▲	0.27	18,600	19,050	18,600	622,270	11,605,335,500
22/10/2024	18,600	-0.50 ▼	-2.69	19,100	19,150	18,550	908,750	16,902,750,000
21/10/2024	19,100	0.35 ▲	1.83	18,750	19,300	18,750	1,148,880	21,943,608,000
18/10/2024	18,750	0.00 ■■	0.00	18,750	19,100	18,750	508,450	9,533,437,500
17/10/2024	18,750	0.05 ▲	0.27	18,700	18,850	18,600	500,090	9,376,687,500
16/10/2024	18,700	-0.10 ▼	-0.53	18,800	18,900	18,650	418,520	7,826,324,000
15/10/2024	18,800	-0.35 ▼	-1.86	19,150	19,200	18,800	668,480	12,567,424,000
14/10/2024	19,150	0.15 ▲	0.78	19,000	19,600	19,050	1,156,090	22,139,123,500
11/10/2024	19,000	0.55 ▲	2.89	18,450	19,100	18,350	1,291,900	24,546,100,000
10/10/2024	18,450	-0.05 ▼	-0.27	18,500	18,700	18,450	363,350	6,703,807,500
09/10/2024	18,500	0.15 ▲	0.81	18,350	18,500	18,250	329,220	6,090,570,000
08/10/2024	18,350	0.10 ▲	0.54	18,250	18,400	18,150	323,130	5,929,435,500
07/10/2024	18,250	-0.05 ▼	-0.27	18,300	18,500	18,150	487,660	8,899,795,000
04/10/2024	18,300	-0.35 ▼	-1.91	18,650	18,650	18,250	950,420	17,392,686,000
03/10/2024	18,650	-0.50 ▼	-2.68	19,150	19,250	18,600	1,445,590	26,960,253,500
02/10/2024	19,150	-0.25 ▼	-1.31	19,400	19,350	19,100	508,460	9,737,009,000
01/10/2024	19,400	0.30 ▲	1.55	19,100	19,550	19,100	987,010	19,147,994,000
30/09/2024	19,100	-0.30 ▼	-1.57	19,400	19,400	19,100	683,430	13,053,513,000
27/09/2024	19,400	0.20 ▲	1.03	19,200	19,700	19,150	1,167,270	22,645,038,000
26/09/2024	19,200	0.10 ▲	0.52	19,100	19,400	19,150	664,050	12,749,760,000
25/09/2024	19,100	0.05 ▲	0.26	19,050	19,300	19,050	760,090	14,517,719,000
24/09/2024	19,050	0.05 ▲	0.26	19,000	19,100	18,900	591,890	11,275,504,500
23/09/2024	19,000	-0.50 ▼	-2.63	19,500	19,550	19,000	1,084,580	20,607,020,000
20/09/2024	19,500	0.05 ▲	0.26	19,450	19,750	19,400	1,286,010	25,077,195,000
19/09/2024	19,450	0.30 ▲	1.54	19,150	19,450	19,200	471,950	9,179,427,500
18/09/2024	19,150	-0.25 ▼	-1.31	19,400	19,750	19,150	858,300	16,436,445,000
17/09/2024	19,400	0.50 ▲	2.58	18,900	19,400	18,900	603,650	11,710,810,000
16/09/2024	18,900	-0.40 ▼	-2.12	19,300	19,400	18,900	564,560	10,670,184,000
13/09/2024	19,300	0.30 ▲	1.55	19,000	19,400	18,850	498,680	9,624,524,000
12/09/2024	19,000	-0.10 ▼	-0.53	19,100	19,350	19,000	321,250	6,103,750,000
11/09/2024	19,100	-0.10 ▼	-0.52	19,200	19,350	18,600	839,650	16,037,315,000
10/09/2024	19,200	-0.90 ▼	-4.69	20,100	20,300	19,050	1,904,980	36,575,616,000
09/09/2024	20,100	0.00 ■■	0.00	20,100	20,250	19,850	730,330	14,679,633,000
06/09/2024	20,100	0.40 ▲	1.99	19,700	20,100	19,400	1,126,940	22,651,494,000
05/09/2024	19,700	0.00 ■■	0.00	19,700	20,350	19,650	1,248,510	24,595,647,000
04/09/2024	19,700	0.50 ▲	2.54	19,200	19,700	18,850	1,153,260	22,719,222,000
30/08/2024	19,200	-0.05 ▼	-0.26	19,250	19,450	19,200	765,810	14,703,552,000
29/08/2024	19,250	-0.25 ▼	-1.30	19,500	19,750	19,150	1,257,200	24,201,100,000
28/08/2024	19,500	-0.55 ▼	-2.82	20,050	20,200	19,500	1,257,520	24,521,640,000
27/08/2024	20,050	0.20 ▲	1.00	19,850	20,650	19,750	1,509,320	30,261,866,000
26/08/2024	19,850	0.35 ▲	1.76	19,500	20,100	19,600	1,038,540	20,615,019,000
23/08/2024	19,500	-0.20 ▼	-1.03	19,700	19,850	19,400	733,210	14,297,595,000
22/08/2024	19,700	0.80 ▲	4.06	18,900	20,150	18,900	2,202,790	43,394,963,000
21/08/2024	18,900	0.15 ▲	0.79	18,750	18,900	18,650	621,360	11,743,704,000
20/08/2024	18,750	0.45 ▲	2.40	18,300	19,000	18,250	1,386,170	25,990,687,500
19/08/2024	18,300	0.00 ■■	0.00	18,300	18,450	18,200	678,830	12,422,589,000
16/08/2024	18,300	0.50 ▲	2.73	17,800	18,450	17,900	862,350	15,781,005,000
15/08/2024	17,800	-0.20 ▼	-1.12	18,000	18,250	17,800	786,570	14,000,946,000
14/08/2024	18,000	0.55 ▲	3.06	17,450	18,150	17,500	1,233,720	22,206,960,000
13/08/2024	17,450	0.05 ▲	0.29	17,400	17,700	17,350	420,710	7,341,389,500
12/08/2024	17,400	-0.10 ▼	-0.57	17,500	17,650	17,250	495,020	8,613,348,000
09/08/2024	17,500	-0.15 ▼	-0.86	17,650	17,800	17,350	471,210	8,246,175,000
08/08/2024	17,650	-0.35 ▼	-1.98	18,000	18,000	17,450	849,020	14,985,203,000
07/08/2024	18,000	1.00 ▲	5.56	17,000	18,150	17,650	2,145,060	38,611,080,000
06/08/2024	17,000	0.20 ▲	1.18	16,800	17,200	16,700	1,200,500	20,408,500,000
05/08/2024	16,800	-1.15 ▼	-6.85	17,950	17,850	16,800	1,362,620	22,892,016,000
02/08/2024	17,950	-0.25 ▼	-1.39	18,200	18,150	17,750	930,690	16,705,885,500
01/08/2024	18,200	-0.40 ▼	-2.20	18,600	18,850	17,800	1,305,590	23,761,738,000
31/07/2024	18,600	-0.15 ▼	-0.81	18,750	19,100	18,550	698,820	12,998,052,000
30/07/2024	18,750	-0.20 ▼	-1.07	18,950	18,950	18,550	1,013,080	18,995,250,000
29/07/2024	18,950	-0.35 ▼	-1.85	19,300	19,550	18,950	948,890	17,981,465,500
26/07/2024	19,300	-0.40 ▼	-2.07	19,700	19,850	19,200	1,427,580	27,552,294,000
25/07/2024	19,700	-0.45 ▼	-2.28	20,150	20,450	19,700	1,431,000	28,190,700,000
24/07/2024	20,150	0.10 ▲	0.50	20,050	20,200	19,800	526,020	10,599,303,000
23/07/2024	20,050	0.00 ■■	0.00	20,050	20,400	19,950	885,920	17,762,696,000
22/07/2024	20,050	0.15 ▲	0.75	19,900	20,150	19,600	758,690	15,211,734,500
19/07/2024	19,900	-0.25 ▼	-1.26	20,150	20,300	19,850	527,410	10,495,459,000
18/07/2024	20,150	0.40 ▲	1.99	19,750	20,150	19,600	969,920	19,543,888,000
17/07/2024	19,750	-0.45 ▼	-2.28	20,200	20,350	19,750	1,751,130	34,584,817,500
16/07/2024	20,200	-0.15 ▼	-0.74	20,350	20,550	20,150	1,032,490	20,856,298,000
15/07/2024	20,350	-0.40 ▼	-1.97	20,750	20,950	20,350	1,124,890	22,891,511,500
12/07/2024	20,750	0.05 ▲	0.24	20,700	21,250	20,650	854,500	17,730,875,000
11/07/2024	20,700	0.15 ▲	0.72	20,550	21,050	20,650	904,910	18,731,637,000
10/07/2024	20,550	0.05 ▲	0.24	20,500	21,050	20,550	960,720	19,742,796,000
09/07/2024	20,500	0.20 ▲	0.98	20,300	20,700	20,200	1,056,460	21,657,430,000
08/07/2024	20,300	-0.50 ▼	-2.46	20,800	20,800	20,300	1,844,750	37,448,425,000
05/07/2024	20,800	-0.45 ▼	-2.16	21,250	21,400	20,700	1,950,900	40,578,720,000
04/07/2024	21,250	-0.05 ▼	-0.24	21,300	21,700	21,100	1,193,760	25,367,400,000
03/07/2024	21,300	-0.40 ▼	-1.88	21,700	21,600	20,950	3,401,940	72,461,322,000
02/07/2024	21,700	-0.15 ▼	-0.69	21,850	22,000	21,600	841,270	18,255,559,000
01/07/2024	21,850	1.40 ▲	6.41	20,450	21,850	20,600	1,374,810	30,039,598,500
28/06/2024	20,450	0.05 ▲	0.24	20,400	21,200	20,400	1,279,230	26,160,253,500
27/06/2024	20,400	-0.40 ▼	-1.96	20,800	20,950	20,350	761,260	15,529,704,000
26/06/2024	20,800	-0.50 ▼	-2.40	21,300	21,500	20,750	588,730	12,245,584,000
25/06/2024	21,300	1.35 ▲	6.34	19,950	21,300	20,050	2,546,300	54,236,190,000
24/06/2024	19,950	-0.05 ▼	-0.25	20,000	20,500	19,900	1,014,640	20,242,068,000
21/06/2024	20,000	-0.25 ▼	-1.25	20,250	20,300	19,850	1,226,510	24,530,200,000
20/06/2024	20,250	-0.40 ▼	-1.98	20,650	20,800	20,050	1,266,190	25,640,347,500
19/06/2024	20,650	-0.45 ▼	-2.18	21,100	21,200	20,650	1,052,890	21,742,178,500
18/06/2024	21,100	-0.05 ▼	-0.24	21,150	21,350	21,100	616,250	13,002,875,000
17/06/2024	21,150	-0.30 ▼	-1.42	21,450	21,600	21,100	866,230	18,320,764,500
14/06/2024	21,450	-0.25 ▼	-1.17	21,700	21,850	21,450	1,037,510	22,254,589,500
13/06/2024	21,700	-0.15 ▼	-0.69	21,850	22,050	21,600	889,490	19,301,933,000
12/06/2024	21,850	0.15 ▲	0.69	21,700	21,950	21,600	799,920	17,478,252,000
11/06/2024	21,700	-0.40 ▼	-1.84	22,100	22,250	21,650	1,174,740	25,491,858,000
10/06/2024	22,100	-0.10 ▼	-0.45	22,200	22,450	22,050	585,540	12,940,434,000
07/06/2024	22,200	-0.30 ▼	-1.35	22,500	22,600	22,200	650,090	14,431,998,000
06/06/2024	22,500	0.00 ■■	0.00	22,500	22,800	22,200	630,930	14,195,925,000
05/06/2024	22,500	0.40 ▲	1.78	22,100	22,800	22,150	951,250	21,403,125,000
04/06/2024	22,100	-0.20 ▼	-0.90	22,300	22,450	22,050	484,780	10,713,638,000
03/06/2024	22,300	0.55 ▲	2.47	21,750	22,450	21,950	706,910	15,764,093,000
31/05/2024	21,750	0.15 ▲	0.69	21,600	22,100	21,650	536,630	11,671,702,500
30/05/2024	21,600	-0.55 ▼	-2.55	22,150	22,100	21,600	1,122,400	24,243,840,000
29/05/2024	22,150	-0.30 ▼	-1.35	22,450	22,500	22,100	746,370	16,532,095,500
28/05/2024	22,450	0.15 ▲	0.67	22,300	22,550	22,300	361,550	8,116,797,500
27/05/2024	22,300	0.00 ■■	0.00	22,300	22,400	22,200	455,290	10,152,967,000
24/05/2024	22,300	-0.70 ▼	-3.14	23,000	22,900	22,050	1,427,650	31,836,595,000
23/05/2024	23,000	-0.15 ▼	-0.65	23,150	23,200	22,750	580,860	13,359,780,000
22/05/2024	23,150	0.00 ■■	0.00	23,150	23,700	23,100	1,307,070	30,258,670,500
21/05/2024	23,150	0.30 ▲	1.30	22,850	23,250	22,700	930,020	21,529,963,000
20/05/2024	22,850	-0.25 ▼	-1.09	23,100	23,550	22,850	601,960	13,754,786,000
17/05/2024	23,100	0.45 ▲	1.95	22,650	23,250	22,500	1,095,100	25,296,810,000
16/05/2024	22,650	0.30 ▲	1.32	22,350	22,800	22,450	604,980	13,702,797,000
15/05/2024	22,350	0.10 ▲	0.45	22,250	22,400	22,150	542,680	12,128,898,000
14/05/2024	22,250	0.00 ■■	0.00	22,250	22,850	22,150	507,530	11,292,542,500
13/05/2024	22,250	-0.25 ▼	-1.12	22,500	22,600	22,100	455,710	10,139,547,500
10/05/2024	22,500	-0.35 ▼	-1.56	22,850	23,000	22,300	742,420,000	16,704,450,000,000
09/05/2024	22,850	-0.35 ▼	-1.53	23,200	23,400	22,850	506,530	11,574,210,500
08/05/2024	23,200	-0.15 ▼	-0.65	23,350	23,350	22,850	771,140	17,890,448,000
02/05/2024	22,750	0.30 ▲	1.32	22,450	22,800	22,350	604,460	13,751,465,000
26/04/2024	22,450	-0.10 ▼	-0.45	22,550	22,600	22,000	763,750	17,146,187,500
25/04/2024	22,550	0.00 ■■	0.00	22,550	22,600	22,100	417,210	9,408,085,500
24/04/2024	22,550	0.65 ▲	2.88	21,900	22,650	22,050	563,040	12,696,552,000
23/04/2024	21,900	-0.50 ▼	-2.28	22,400	22,500	21,600	486,030	10,644,057,000
22/04/2024	22,400	1.10 ▲	4.91	21,300	22,600	21,500	707,830	15,855,392,000
19/04/2024	21,300	-0.70 ▼	-3.29	22,000	21,950	21,050	859,050	18,297,765,000
17/04/2024	22,000	-0.20 ▼	-0.91	22,200	22,750	21,850	730,250	16,065,500,000
16/04/2024	22,200	-0.30 ▼	-1.35	22,500	22,650	21,900	1,287,550	28,583,610,000
15/04/2024	22,500	-1.65 ▼	-7.33	24,150	24,050	22,500	1,382,360	31,103,100,000
12/04/2024	24,150	0.25 ▲	1.04	23,900	24,400	23,950	355,570	8,587,015,500
11/04/2024	23,900	-0.35 ▼	-1.46	24,250	24,100	23,800	335,970	8,029,683,000
10/04/2024	24,250	0.05 ▲	0.21	24,200	24,700	24,200	485,720	11,778,710,000
09/04/2024	24,200	0.60 ▲	2.48	23,600	24,300	23,650	648,700	15,698,540,000
08/04/2024	23,600	-1.10 ▼	-4.66	24,700	24,850	23,600	1,476,630	34,848,468,000
05/04/2024	24,900	-0.40 ▼	-1.61	25,300	25,100	24,700	517,330	12,881,517,000
04/04/2024	25,300	-0.20 ▼	-0.79	25,500	25,800	25,250	557,970	14,116,641,000
03/04/2024	25,500	-0.05 ▼	-0.20	25,550	26,050	25,500	653,320	16,659,660,000
02/04/2024	25,550	-0.15 ▼	-0.59	25,700	25,750	25,350	771,230	19,704,926,500
01/04/2024	25,700	-0.15 ▼	-0.58	25,850	26,100	25,650	588,580	15,126,506,000
29/03/2024	25,850	0.20 ▲	0.77	25,650	25,950	25,500	501,900	12,974,115,000
28/03/2024	25,650	-0.30 ▼	-1.17	25,950	26,400	25,650	1,461,180	37,479,267,000
27/03/2024	25,950	-0.45 ▼	-1.73	26,400	26,400	25,900	584,850	15,176,857,500
26/03/2024	26,400	0.35 ▲	1.33	26,050	26,450	25,000	734,140	19,381,296,000
25/03/2024	26,050	-0.65 ▼	-2.50	26,700	26,950	25,950	894,330	23,297,296,500
22/03/2024	26,700	-0.25 ▼	-0.94	26,950	27,200	26,450	1,005,850	26,856,195,000
21/03/2024	26,950	0.60 ▲	2.23	26,350	27,150	26,350	1,249,930	33,685,613,500
20/03/2024	26,350	-0.40 ▼	-1.52	26,750	26,900	26,100	1,162,220	30,624,497,000
19/03/2024	26,750	-0.80 ▼	-2.99	27,550	28,750	26,700	1,611,030	43,095,052,500
18/03/2024	27,550	1.80 ▲	6.53	25,750	27,550	25,000	3,458,230	95,274,236,500
15/03/2024	25,750	-0.15 ▼	-0.58	25,900	25,800	25,100	1,125,230	28,974,672,500
14/03/2024	25,900	0.00 ■■	0.00	25,900	26,400	25,550	1,234,720	31,979,248,000
13/03/2024	25,900	0.70 ▲	2.70	25,200	25,900	24,950	804,400	20,833,960,000
12/03/2024	25,200	0.70 ▲	2.78	24,500	25,250	24,450	1,011,170	25,481,484,000
11/03/2024	24,500	-0.90 ▼	-3.67	25,400	25,550	24,500	1,175,990	28,811,755,000
08/03/2024	25,400	-0.60 ▼	-2.36	26,000	26,350	25,400	1,015,550	25,794,970,000
07/03/2024	26,000	4.30 ▲	16.54	21,700	26,250	25,750	794,860	20,666,360,000
06/03/2024	26,050	-0.65 ▼	-2.50	26,700	27,000	25,900	924,230	24,076,191,500
05/03/2024	26,700	-0.30 ▼	-1.12	27,000	27,200	26,400	1,147,770	30,645,459,000
04/03/2024	27,000	0.35 ▲	1.30	26,650	27,300	26,200	1,402,460	37,866,420,000
01/03/2024	26,650	0.15 ▲	0.56	26,500	26,800	25,850	1,362,870	36,320,485,500
29/02/2024	26,500	-1.30 ▼	-4.91	27,800	27,650	26,400	2,151,980	57,027,470,000
28/02/2024	27,800	1.40 ▲	5.04	26,400	27,900	26,300	2,053,240	57,080,072,000
27/02/2024	26,400	0.40 ▲	1.52	26,000	26,900	25,550	1,177,040	31,073,856,000
26/02/2024	26,000	0.55 ▲	2.12	25,450	26,500	25,350	1,417,260	36,848,760,000
23/02/2024	25,450	-0.95 ▼	-3.73	26,400	26,600	25,250	1,791,580	45,595,711,000
22/02/2024	26,400	0.40 ▲	1.52	26,000	26,650	25,750	1,351,740	35,685,936,000
21/02/2024	26,000	0.50 ▲	1.92	25,500	26,250	25,000	2,107,150	54,785,900,000
20/02/2024	25,500	1.45 ▲	5.69	24,050	25,700	24,700	2,514,450	64,118,475,000
19/02/2024	24,050	1.55 ▲	6.44	22,500	24,050	22,600	2,389,860	57,476,133,000
16/02/2024	22,500	0.50 ▲	2.22	22,000	22,700	22,050	859,150	19,330,875,000
15/02/2024	22,000	0.10 ▲	0.45	21,900	22,200	21,850	711,570	15,654,540,000
07/02/2024	21,900	0.20 ▲	0.91	21,700	21,900	21,600	610,020	13,359,438,000
06/02/2024	21,700	-0.10 ▼	-0.46	21,800	22,050	21,600	748,420	16,240,714,000
05/02/2024	21,800	-0.50 ▼	-2.29	22,300	22,400	21,700	1,326,430	28,916,174,000
02/02/2024	22,300	-0.35 ▼	-1.57	22,650	22,700	22,300	650,530	14,506,819,000
01/02/2024	22,650	0.20 ▲	0.88	22,450	22,700	22,450	688,500	15,594,525,000
31/01/2024	22,450	-0.95 ▼	-4.23	23,400	23,650	22,450	1,808,100	40,591,845,000
30/01/2024	23,400	0.10 ▲	0.43	23,300	23,600	23,100	815,050	19,072,170,000
29/01/2024	23,300	-0.45 ▼	-1.93	23,750	23,750	23,300	662,960	15,446,968,000
19/01/2024	23,850	0.30 ▲	1.26	23,550	24,200	23,600	653,860	15,594,561,000
18/01/2024	23,550	0.25 ▲	1.06	23,300	23,550	23,200	688,920	16,224,066,000
17/01/2024	23,300	0.20 ▲	0.86	23,100	23,400	23,050	490,060	11,418,398,000
16/01/2024	23,100	0.15 ▲	0.65	22,950	23,100	22,850	266,650	6,159,615,000
15/01/2024	22,950	-0.15 ▼	-0.65	23,100	23,350	22,950	239,700	5,501,115,000
12/01/2024	23,100	-0.35 ▼	-1.52	23,450	23,300	22,900	598,440	13,823,964,000
11/01/2024	23,450	0.15 ▲	0.64	23,300	23,650	23,300	387,970	9,097,896,500
10/01/2024	23,300	-0.05 ▼	-0.21	23,350	23,500	23,200	346,350	8,069,955,000
09/01/2024	23,350	-0.35 ▼	-1.50	23,700	23,800	23,350	481,530	11,243,725,500
08/01/2024	23,700	0.35 ▲	1.48	23,350	24,100	23,350	766,120	18,157,044,000
05/01/2024	23,350	-0.05 ▼	-0.21	23,400	23,550	23,100	330,100	7,707,835,000
04/01/2024	23,400	0.15 ▲	0.64	23,250	23,600	23,250	479,330	11,216,322,000
03/01/2024	23,250	0.15 ▲	0.65	23,100	23,300	22,900	267,830	6,227,047,500
02/01/2024	23,100	-0.20 ▼	-0.87	23,300	23,550	23,050	442,120	10,212,972,000
29/12/2023	23,300	-0.20 ▼	-0.86	23,500	23,650	23,300	435,470	10,146,451,000
28/12/2023	23,500	0.25 ▲	1.06	23,250	23,700	23,250	610,500	14,346,750,000
27/12/2023	23,250	-0.05 ▼	-0.22	23,300	23,450	23,200	322,030	7,487,197,500
26/12/2023	23,300	-0.10 ▼	-0.43	23,400	23,500	23,150	265,100	6,176,830,000
25/12/2023	23,400	0.45 ▲	1.92	22,950	23,400	22,850	342,040	8,003,736,000
22/12/2023	22,950	0.00 ■■	0.00	22,950	23,000	22,700	189,030	4,338,238,500
21/12/2023	22,950	-0.05 ▼	-0.22	23,000	23,000	22,700	158,750	3,643,312,500
20/12/2023	23,000	0.30 ▲	1.30	22,700	23,100	22,700	259,540	5,969,420,000
19/12/2023	22,700	0.10 ▲	0.44	22,600	22,850	22,550	262,840	5,966,468,000
18/12/2023	22,600	0.05 ▲	0.22	22,550	22,900	22,550	234,570	5,301,282,000
15/12/2023	22,550	-0.30 ▼	-1.33	22,850	23,050	22,550	425,600	9,597,280,000
14/12/2023	22,850	-0.80 ▼	-3.50	23,650	23,300	22,700	350,560	8,010,296,000
13/12/2023	23,000	-0.65 ▼	-2.83	23,650	0	0	432,000	9,936,000,000
12/12/2023	23,650	0.00 ■■	0.00	23,650	23,800	23,400	305,800	7,232,170,000
11/12/2023	23,650	0.30 ▲	1.27	23,350	23,750	23,450	377,220	8,921,253,000
08/12/2023	23,350	0.55 ▲	2.36	22,800	23,450	22,700	557,490	13,017,391,500
07/12/2023	22,800	-0.10 ▼	-0.44	22,900	23,200	22,650	505,290	11,520,612,000
06/12/2023	22,900	0.05 ▲	0.22	22,850	23,000	22,700	374,970	8,586,813,000
05/12/2023	22,850	-0.15 ▼	-0.66	23,000	23,100	22,800	246,360	5,629,326,000
04/12/2023	23,000	0.20 ▲	0.87	22,800	23,250	22,650	468,660	10,779,180,000
02/12/2023	22,800	-0.40 ▼	-1.75	23,200	23,200	22,100	255,020	5,814,456,000
01/12/2023	22,800	-0.40 ▼	-1.75	23,200	23,200	22,100	255,020	5,814,456,000
30/11/2023	22,100	-1.10 ▼	-4.98	23,200	23,200	22,100	394,340	8,714,914,000
29/11/2023	23,200	0.40 ▲	1.72	22,800	23,350	22,800	408,130	9,468,616,000
28/11/2023	22,800	0.20 ▲	0.88	22,600	22,800	22,350	197,110	4,494,108,000
27/11/2023	22,600	0.00 ■■	0.00	22,600	22,950	22,550	222,220	5,022,172,000
24/11/2023	22,600	0.00 ■■	0.00	22,600	22,600	22,000	400,510	9,051,526,000
23/11/2023	22,600	-0.20 ▼	-0.88	22,800	23,450	22,600	535,370	12,099,362,000
22/11/2023	22,800	0.20 ▲	0.88	22,600	22,850	22,500	340,070	7,753,596,000
21/11/2023	22,600	0.05 ▲	0.22	22,550	22,950	22,500	460,190	10,400,294,000
20/11/2023	22,550	-0.25 ▼	-1.11	22,800	23,200	22,550	405,930	9,153,721,500
17/11/2023	22,800	-1.05 ▼	-4.61	23,850	24,150	22,500	822,920	18,762,576,000
16/11/2023	23,850	-0.25 ▼	-1.05	24,100	24,050	23,650	427,610	10,198,498,500
15/11/2023	24,100	0.10 ▲	0.41	24,000	24,750	24,100	394,260	9,501,666,000
14/11/2023	24,000	0.50 ▲	2.08	23,500	24,100	23,500	367,060	8,809,440,000
13/11/2023	23,500	-0.45 ▼	-1.91	23,950	24,200	23,450	384,080	9,025,880,000
10/11/2023	23,950	-0.35 ▼	-1.46	24,300	24,400	23,850	435,300	10,425,435,000
09/11/2023	24,300	0.60 ▲	2.47	23,700	24,600	23,950	577,280	14,027,904,000
08/11/2023	23,700	0.55 ▲	2.32	23,150	23,850	22,850	584,560	13,854,072,000
07/11/2023	23,150	-0.85 ▼	-3.67	24,000	24,000	23,050	532,040	12,316,726,000
06/11/2023	24,000	-0.40 ▼	-1.67	24,400	24,500	23,700	540,670	12,976,080,000
03/11/2023	24,400	1.15 ▲	4.71	23,250	24,400	23,200	1,259,200	30,724,480,000
02/11/2023	23,250	0.55 ▲	2.37	22,700	23,300	22,450	580,070	13,486,627,500
01/11/2023	22,700	0.50 ▲	2.20	22,200	22,700	21,600	623,670	14,157,309,000
31/10/2023	22,200	-0.90 ▼	-4.05	23,100	23,700	22,200	581,220	12,903,084,000
30/10/2023	23,100	0.20 ▲	0.87	22,900	24,100	22,100	540,360	12,482,316,000
27/10/2023	22,900	-1.70 ▼	-7.42	24,600	24,650	22,900	1,295,540	29,667,866,000
26/10/2023	24,600	-1.85 ▼	-7.52	26,450	25,900	24,600	924,760	22,749,096,000
25/10/2023	26,450	-0.15 ▼	-0.57	26,600	27,000	26,450	280,800	7,427,160,000
24/10/2023	26,600	0.60 ▲	2.26	26,000	26,800	26,000	210,500	5,599,300,000
23/10/2023	26,000	-0.60 ▼	-2.31	26,600	26,500	25,950	225,110	5,852,860,000
20/10/2023	26,600	0.20 ▲	0.75	26,400	27,050	25,850	193,630	5,150,558,000
19/10/2023	26,400	-0.10 ▼	-0.38	26,500	27,000	25,800	283,800	7,492,320,000
18/10/2023	26,500	-0.50 ▼	-1.89	27,000	27,100	25,900	293,760	7,784,640,000
17/10/2023	27,000	0.30 ▲	1.11	26,700	27,600	26,550	325,470	8,787,690,000
16/10/2023	26,700	-0.65 ▼	-2.43	27,350	27,250	26,700	170,940	4,564,098,000
13/10/2023	27,350	0.15 ▲	0.55	27,200	27,500	27,000	165,210	4,518,493,500
12/10/2023	27,200	0.20 ▲	0.74	27,000	27,450	27,050	174,050	4,734,160,000
11/10/2023	27,000	0.00 ■■	0.00	27,000	27,300	26,900	108,940	2,941,380,000
10/10/2023	27,000	-0.05 ▼	-0.19	27,050	27,300	26,950	264,140	7,131,780,000
09/10/2023	27,050	-0.40 ▼	-1.48	27,450	27,200	26,850	201,530	5,451,386,500
06/10/2023	27,450	0.65 ▲	2.37	26,800	27,450	26,750	195,210	5,358,514,500
05/10/2023	26,800	-0.20 ▼	-0.75	27,000	27,400	26,700	197,760	5,299,968,000
04/10/2023	27,000	0.70 ▲	2.59	26,300	27,100	25,900	234,300	6,326,100,000
03/10/2023	26,300	-0.55 ▼	-2.09	26,850	26,950	26,200	330,110	8,681,893,000
02/10/2023	26,850	0.75 ▲	2.79	26,100	27,100	25,950	357,950	9,610,957,500
29/09/2023	26,100	0.65 ▲	2.49	25,450	27,050	25,600	462,610	12,074,121,000
28/09/2023	25,450	-0.65 ▼	-2.55	26,100	26,000	25,150	451,410	11,488,384,500
27/09/2023	26,100	0.30 ▲	1.15	25,800	26,450	25,500	412,790	10,773,819,000
26/09/2023	25,800	-0.80 ▼	-3.10	26,600	27,000	25,800	490,510	12,655,158,000
22/09/2023	27,400	-0.75 ▼	-2.74	28,150	27,950	27,100	471,550	12,920,470,000
21/09/2023	28,150	0.05 ▲	0.18	28,100	28,200	27,850	330,110	9,292,596,500
20/09/2023	28,100	0.50 ▲	1.78	27,600	28,300	27,500	387,570	10,890,717,000
19/09/2023	27,600	-0.10 ▼	-0.36	27,700	28,150	27,350	560,030	15,456,828,000
18/09/2023	27,700	-0.70 ▼	-2.53	28,400	28,600	27,600	612,100	16,955,170,000
15/09/2023	28,900	0.00 ■■	0.00	28,900	29,150	28,900	40,980	1,184,322,000
14/09/2023	28,900	-0.10 ▼	-0.35	29,000	29,250	28,600	413,230	11,942,347,000
13/09/2023	29,000	-0.50 ▼	-1.72	29,500	29,600	28,900	643,900	18,673,100,000
12/09/2023	29,500	0.80 ▲	2.71	28,700	29,600	28,800	397,490	11,725,955,000
11/09/2023	28,700	-0.90 ▼	-3.14	29,600	29,900	28,700	568,710	16,321,977,000
08/09/2023	29,600	-0.70 ▼	-2.36	30,300	30,350	29,600	588,580	17,421,968,000
07/09/2023	30,300	0.00 ■■	0.00	30,300	30,550	30,200	459,360	13,918,608,000
06/09/2023	30,300	0.15 ▲	0.50	30,150	30,550	30,000	405,960	12,300,588,000
05/09/2023	30,150	-0.15 ▼	-0.50	30,300	30,750	30,100	495,360	14,935,104,000
31/08/2023	30,300	0.60 ▲	1.98	29,700	30,500	29,700	722,760	21,899,628,000
30/08/2023	29,700	0.45 ▲	1.52	29,250	29,900	29,300	601,940	17,877,618,000
29/08/2023	29,250	-0.50 ▼	-1.71	29,750	29,800	29,200	282,990	8,277,457,500
28/08/2023	29,750	1.05 ▲	3.53	28,700	29,750	28,850	440,930	13,117,667,500
25/08/2023	28,700	-0.35 ▼	-1.22	29,050	29,250	28,700	333,560	9,573,172,000
24/08/2023	29,050	0.30 ▲	1.03	28,750	29,200	28,700	320,720	9,316,916,000
23/08/2023	28,750	-0.55 ▼	-1.91	29,300	29,900	28,700	472,120	13,573,450,000
22/08/2023	29,300	-0.20 ▼	-0.68	29,500	29,450	28,100	475,610	13,935,373,000
21/08/2023	29,500	0.40 ▲	1.36	29,100	29,850	28,650	480,550	14,176,225,000
18/08/2023	29,100	-1.50 ▼	-5.15	30,600	30,500	28,600	1,377,850	40,095,435,000
17/08/2023	30,600	-0.90 ▼	-2.94	31,500	31,400	30,600	988,200	30,238,920,000
16/08/2023	31,500	0.20 ▲	0.63	31,300	32,000	31,300	1,180,490	37,185,435,000
15/08/2023	31,300	1.00 ▲	3.19	30,300	31,750	29,900	933,950	29,232,635,000
14/08/2023	30,300	-0.45 ▼	-1.49	30,750	30,700	30,200	637,580	19,318,674,000
11/08/2023	30,750	0.70 ▲	2.28	30,050	30,750	29,550	1,067,290	32,819,167,500
10/08/2023	30,050	-0.85 ▼	-2.83	30,900	30,950	29,950	760,810	22,862,340,500
09/08/2023	30,900	-0.10 ▼	-0.32	31,000	31,300	30,700	873,760	26,999,184,000
08/08/2023	31,000	1.40 ▲	4.52	29,600	31,450	29,700	1,795,820	55,670,420,000
07/08/2023	29,600	0.90 ▲	3.04	28,700	29,600	28,800	830,240	24,575,104,000
04/08/2023	28,700	0.30 ▲	1.05	28,400	29,100	28,500	492,530	14,135,611,000
03/08/2023	28,400	-0.50 ▼	-1.76	28,900	29,200	28,350	652,600	18,533,840,000
02/08/2023	28,900	-0.20 ▼	-0.69	29,100	29,200	28,800	497,270	14,371,103,000
01/08/2023	29,100	-0.55 ▼	-1.89	29,650	30,300	29,100	796,060	23,165,346,000
31/07/2023	29,650	0.85 ▲	2.87	28,800	29,900	29,300	1,160,150	34,398,447,500
28/07/2023	28,800	0.30 ▲	1.04	28,500	29,100	28,550	650,040	18,721,152,000
27/07/2023	28,500	-0.40 ▼	-1.40	28,900	28,950	28,300	608,780	17,350,230,000
26/07/2023	28,900	-0.10 ▼	-0.35	29,000	29,150	28,750	278,540	8,049,806,000
25/07/2023	29,000	0.60 ▲	2.07	28,400	29,350	28,150	877,740	25,454,460,000
24/07/2023	28,400	0.00 ■■	0.00	28,400	28,650	28,250	477,070	13,548,788,000
21/07/2023	28,400	0.35 ▲	1.23	28,050	28,400	27,950	509,290	14,463,836,000
20/07/2023	28,050	0.10 ▲	0.36	27,950	28,100	27,700	427,210	11,983,240,500
19/07/2023	27,950	-0.35 ▼	-1.25	28,300	28,350	27,850	774,200	21,638,890,000
18/07/2023	28,300	-0.35 ▼	-1.24	28,650	28,650	28,300	573,120	16,219,296,000
17/07/2023	28,650	0.65 ▲	2.27	28,000	28,750	28,000	728,990	20,885,563,500
14/07/2023	28,000	-0.15 ▼	-0.54	28,150	28,300	27,600	1,020,860	28,584,080,000
13/07/2023	28,150	0.05 ▲	0.18	28,100	28,350	28,050	707,290	19,910,213,500
12/07/2023	28,100	0.80 ▲	2.85	27,300	28,300	27,450	1,535,790	43,155,699,000
11/07/2023	27,300	0.35 ▲	1.28	26,950	27,650	27,000	871,050	23,779,665,000
10/07/2023	26,950	-0.05 ▼	-0.19	27,000	27,200	26,850	557,010	15,011,419,500
07/07/2023	27,000	0.05 ▲	0.19	26,950	27,050	26,800	410,220	11,075,940,000
06/07/2023	26,950	-0.55 ▼	-2.04	27,500	27,600	26,900	569,910	15,359,074,500
05/07/2023	27,500	0.30 ▲	1.09	27,200	27,700	27,100	571,270	15,709,925,000
04/07/2023	27,200	0.20 ▲	0.74	27,000	27,200	26,950	253,150	6,885,680,000
03/07/2023	27,000	0.20 ▲	0.74	26,800	27,200	26,850	320,050	8,641,350,000
30/06/2023	26,800	-0.20 ▼	-0.75	27,000	27,200	26,800	261,180	6,999,624,000
29/06/2023	27,000	-0.30 ▼	-1.11	27,300	27,600	27,000	547,550	14,783,850,000
28/06/2023	27,300	-0.15 ▼	-0.55	27,450	27,650	27,150	416,180	11,361,714,000
27/06/2023	27,450	0.75 ▲	2.73	26,700	27,550	26,750	767,030	21,054,973,500
26/06/2023	26,700	-0.15 ▼	-0.56	26,850	27,000	26,500	515,720	13,769,724,000
23/06/2023	26,850	-0.15 ▼	-0.56	27,000	27,100	26,850	343,850	9,232,372,500
22/06/2023	27,000	0.20 ▲	0.74	26,800	27,050	26,800	334,750	9,038,250,000
21/06/2023	26,800	0.15 ▲	0.56	26,650	26,850	26,650	266,510	7,142,468,000
20/06/2023	26,650	0.10 ▲	0.38	26,550	26,750	26,550	191,390	5,100,543,500
19/06/2023	26,550	0.05 ▲	0.19	26,500	26,850	26,550	284,130	7,543,651,500
16/06/2023	26,900	0.05 ▲	0.19	26,850	27,050	26,800	182,230	4,901,987,000
15/06/2023	26,850	-0.30 ▼	-1.12	27,150	27,300	26,850	292,230	7,846,375,500
14/06/2023	27,150	0.05 ▲	0.18	27,100	27,400	27,150	286,350	7,774,402,500
13/06/2023	27,100	0.40 ▲	1.48	26,700	27,150	26,700	319,220	8,650,862,000
12/06/2023	26,700	0.00 ■■	0.00	26,700	26,900	26,450	300,620	8,026,554,000
09/06/2023	26,700	-0.20 ▼	-0.75	26,900	27,050	26,600	289,580	7,731,786,000
08/06/2023	26,900	-0.35 ▼	-1.30	27,250	27,400	26,900	442,710	11,908,899,000
07/06/2023	27,250	-0.10 ▼	-0.37	27,350	27,450	27,200	321,750	8,767,687,500
06/06/2023	27,350	0.25 ▲	0.91	27,100	27,350	27,100	232,960	6,371,456,000
05/06/2023	27,100	0.00 ■■	0.00	27,100	27,450	27,100	329,230	8,922,133,000
02/06/2023	27,100	0.25 ▲	0.92	26,850	27,350	26,900	294,920	7,992,332,000
01/06/2023	26,850	-0.25 ▼	-0.93	27,100	27,350	26,750	487,970	13,101,994,500
31/05/2023	27,100	-0.60 ▼	-2.21	27,700	27,800	27,100	554,430	15,025,053,000
30/05/2023	27,700	0.00 ■■	0.00	27,700	27,900	27,650	311,480	8,627,996,000
29/05/2023	27,700	0.00 ■■	0.00	27,700	27,850	27,700	274,300	7,598,110,000
26/05/2023	27,700	0.00 ■■	0.00	27,700	27,800	27,600	202,610	5,612,297,000
25/05/2023	27,700	0.05 ▲	0.18	27,650	27,750	27,500	135,980	3,766,646,000
24/05/2023	27,650	-0.05 ▼	-0.18	27,700	27,950	27,500	161,090	4,454,138,500
23/05/2023	27,700	-0.20 ▼	-0.72	27,900	28,100	27,650	342,390	9,484,203,000
22/05/2023	27,900	-0.10 ▼	-0.36	28,000	28,150	27,850	443,200	12,365,280,000
19/05/2023	28,000	-0.10 ▼	-0.36	28,100	28,300	27,700	288,870	8,088,360,000
18/05/2023	28,100	0.20 ▲	0.71	27,900	28,300	27,600	396,850	11,151,485,000
17/05/2023	27,900	-0.50 ▼	-1.79	28,400	28,350	27,900	318,430	8,884,197,000
16/05/2023	28,400	0.00 ■■	0.00	28,400	28,400	28,000	273,520	7,767,968,000
15/05/2023	28,400	0.25 ▲	0.88	28,150	28,650	28,300	347,730	9,875,532,000
12/05/2023	28,150	0.10 ▲	0.36	28,050	28,300	27,750	328,700	9,252,905,000
11/05/2023	28,050	0.25 ▲	0.89	27,800	28,150	27,850	329,550	9,243,877,500
10/05/2023	27,800	0.40 ▲	1.44	27,400	27,800	27,450	397,820	11,059,396,000
09/05/2023	27,400	-0.05 ▼	-0.18	27,450	27,650	27,350	213,530	5,850,722,000
08/05/2023	27,450	0.30 ▲	1.09	27,150	27,450	27,150	300,950	8,261,077,500
05/05/2023	27,150	-0.10 ▼	-0.37	27,250	27,550	27,100	151,500	4,113,225,000
04/05/2023	27,250	-0.45 ▼	-1.65	27,700	27,750	27,200	143,530	3,911,192,500
28/04/2023	27,700	0.70 ▲	2.53	27,000	27,700	27,100	284,230	7,873,171,000
27/04/2023	27,000	-0.50 ▼	-1.85	27,500	27,450	27,000	208,250	5,622,750,000
26/04/2023	27,500	-0.20 ▼	-0.73	27,700	27,800	26,850	400,250	11,006,875,000
25/04/2023	27,700	-0.45 ▼	-1.62	28,150	28,300	27,400	343,780	9,522,706,000
24/04/2023	28,150	0.25 ▲	0.89	27,900	28,900	28,000	375,090	10,558,783,500
21/04/2023	27,900	-0.40 ▼	-1.43	28,300	28,300	27,600	273,850	7,640,415,000
20/04/2023	28,300	0.00 ■■	0.00	28,300	28,350	27,950	168,670	4,773,361,000
19/04/2023	28,300	-0.20 ▼	-0.71	28,500	28,850	27,800	246,270	6,969,441,000
18/04/2023	28,500	0.20 ▲	0.70	28,300	28,600	28,250	226,400	6,452,400,000
17/04/2023	28,300	-0.30 ▼	-1.06	28,600	29,000	27,900	157,850	4,467,155,000
14/04/2023	28,600	0.20 ▲	0.70	28,400	28,800	28,450	269,320	7,702,552,000
13/04/2023	28,400	-0.30 ▼	-1.06	28,700	29,050	28,200	108,930	3,093,612,000
12/04/2023	28,700	-0.35 ▼	-1.22	29,050	29,050	28,500	283,670	8,141,329,000
11/04/2023	29,050	-0.05 ▼	-0.17	29,100	29,150	28,850	101,700	2,954,385,000
10/04/2023	29,100	-0.10 ▼	-0.34	29,200	29,300	28,900	143,550	4,177,305,000
07/04/2023	29,200	-0.30 ▼	-1.03	29,500	29,550	28,500	172,390	5,033,788,000
06/04/2023	29,500	0.05 ▲	0.17	29,450	29,550	29,300	270,680	7,985,060,000
05/04/2023	29,450	0.00 ■■	0.00	29,450	29,550	29,200	244,600	7,203,470,000
04/04/2023	29,450	-0.15 ▼	-0.51	29,600	29,600	29,050	195,800	5,766,310,000
03/04/2023	29,600	0.05 ▲	0.17	29,550	30,200	29,500	305,780	9,051,088,000
31/03/2023	29,550	-0.35 ▼	-1.18	29,900	31,000	29,550	535,820	15,833,481,000
30/03/2023	29,900	0.65 ▲	2.17	29,250	31,250	29,300	714,690	21,369,231,000
29/03/2023	29,250	0.00 ■■	0.00	29,250	29,250	28,750	147,220	4,306,185,000
28/03/2023	29,250	-0.05 ▼	-0.17	29,300	29,650	29,050	280,180	8,195,265,000
27/03/2023	29,300	7.10 ▲	24.23	22,200	29,450	28,650	171,400	5,022,020,000
24/03/2023	29,250	6.90 ▲	23.59	22,350	29,450	29,200	131,250	3,839,062,500
22/03/2023	29,700	0.25 ▲	0.84	29,450	29,800	28,850	422,850	12,558,645,000
21/03/2023	29,450	0.45 ▲	1.53	29,000	29,500	28,150	304,550	8,968,997,500
20/03/2023	29,000	-0.50 ▼	-1.72	29,500	29,500	28,050	235,320	6,824,280,000
17/03/2023	29,500	0.55 ▲	1.86	28,950	29,700	28,950	689,140	20,329,630,000
16/03/2023	28,950	0.45 ▲	1.55	28,500	29,050	28,450	264,910	7,669,144,500
15/03/2023	28,500	-0.30 ▼	-1.05	28,800	29,400	28,200	357,770	10,196,445,000
14/03/2023	28,800	-0.30 ▼	-1.04	29,100	29,050	28,250	211,640	6,095,232,000
13/03/2023	29,100	1.10 ▲	3.78	28,000	29,400	27,850	412,440	12,002,004,000
10/03/2023	28,000	1.00 ▲	3.57	27,000	28,050	26,900	230,240	6,446,720,000
09/03/2023	27,000	-0.25 ▼	-0.93	27,250	27,450	26,950	505,320	13,643,640,000
08/03/2023	27,250	0.65 ▲	2.39	26,600	27,250	26,400	219,470	5,980,557,500
07/03/2023	26,600	0.45 ▲	1.69	26,150	27,000	26,400	221,150	5,882,590,000
06/03/2023	26,150	0.15 ▲	0.57	26,000	27,100	26,150	273,630	7,155,424,500
03/03/2023	26,000	-0.20 ▼	-0.77	26,200	26,500	25,700	207,840	5,403,840,000
02/03/2023	26,200	-0.60 ▼	-2.29	26,800	27,000	26,200	198,040	5,188,648,000
01/03/2023	26,800	0.10 ▲	0.37	26,700	27,450	26,200	206,850	5,543,580,000
28/02/2023	26,700	0.95 ▲	3.56	25,750	27,550	26,100	299,800	8,004,660,000
27/02/2023	25,750	-0.75 ▼	-2.91	26,500	26,600	25,550	151,340	3,897,005,000
24/02/2023	26,500	0.00 ■■	0.00	26,500	26,900	26,300	224,330	5,944,745,000
23/02/2023	26,500	-1.60 ▼	-6.04	28,100	28,400	26,500	473,780	12,555,170,000
22/02/2023	28,100	-1.50 ▼	-5.34	29,600	29,350	28,100	136,010	3,821,881,000
21/02/2023	29,600	0.25 ▲	0.84	29,350	29,800	29,150	130,970	3,876,712,000
20/02/2023	29,350	0.95 ▲	3.24	28,400	29,350	28,150	312,800	9,180,680,000
17/02/2023	28,400	0.00 ■■	0.00	28,400	28,650	28,000	128,080	3,637,472,000
16/02/2023	28,400	0.05 ▲	0.18	28,350	28,450	27,700	97,870	2,779,508,000
15/02/2023	28,350	0.35 ▲	1.23	28,000	28,400	27,600	96,960	2,748,816,000
14/02/2023	28,000	-0.50 ▼	-1.79	28,500	28,500	27,400	144,190	4,037,320,000
13/02/2023	28,500	0.30 ▲	1.05	28,200	28,500	27,550	103,180	2,940,630,000
10/02/2023	28,200	0.00 ■■	0.00	28,200	28,400	27,800	72,600	2,047,320,000
09/02/2023	28,200	-0.30 ▼	-1.06	28,500	28,950	28,150	120,550	3,399,510,000
08/02/2023	28,500	-0.05 ▼	-0.18	28,550	28,950	28,450	137,550	3,920,175,000
07/02/2023	28,550	-0.95 ▼	-3.33	29,500	29,500	28,550	134,760	3,847,398,000
06/02/2023	29,500	0.30 ▲	1.02	29,200	29,500	28,300	94,020	2,773,590,000
03/02/2023	29,200	0.35 ▲	1.20	28,850	29,200	28,600	109,580	3,199,736,000
02/02/2023	28,850	0.85 ▲	2.95	28,000	28,950	28,050	169,920	4,902,192,000
01/02/2023	28,000	-1.70 ▼	-6.07	29,700	29,700	28,000	189,360	5,302,080,000
31/01/2023	29,700	-0.10 ▼	-0.34	29,800	30,150	29,250	109,520	3,252,744,000
30/01/2023	29,800	-0.50 ▼	-1.68	30,300	30,200	29,300	161,010	4,798,098,000
27/01/2023	30,300	0.65 ▲	2.15	29,650	30,500	29,700	197,480	5,983,644,000
19/01/2023	29,650	0.35 ▲	1.18	29,300	30,300	29,000	304,350	9,023,977,500
18/01/2023	29,300	-0.55 ▼	-1.88	29,850	29,800	29,000	147,360	4,317,648,000
17/01/2023	29,850	1.35 ▲	4.52	28,500	29,850	27,950	213,880	6,384,318,000
16/01/2023	28,500	-0.10 ▼	-0.35	28,600	28,800	27,950	101,000	2,878,500,000
13/01/2023	28,600	-0.10 ▼	-0.35	28,700	29,000	28,250	77,020	2,202,772,000
12/01/2023	28,700	0.20 ▲	0.70	28,500	28,900	28,000	103,770	2,978,199,000
11/01/2023	28,500	-0.90 ▼	-3.16	29,400	29,500	28,500	98,990	2,821,215,000
10/01/2023	29,400	0.00 ■■	0.00	29,400	29,400	28,450	91,450	2,688,630,000
09/01/2023	29,400	0.15 ▲	0.51	29,250	29,600	29,000	119,370	3,509,478,000
06/01/2023	29,250	0.05 ▲	0.17	29,200	29,600	28,350	169,630	4,961,677,500
05/01/2023	29,200	0.60 ▲	2.05	28,600	29,200	28,000	407,620	11,902,504,000
04/01/2023	28,600	0.50 ▲	1.75	28,100	28,750	28,100	262,420	7,505,212,000
03/01/2023	28,100	1.80 ▲	6.41	26,300	28,100	26,350	387,590	10,891,279,000
30/12/2022	26,300	-0.20 ▼	-0.76	26,500	27,200	26,150	179,290	4,715,327,000
29/12/2022	26,500	-0.40 ▼	-1.51	26,900	27,150	26,500	154,590	4,096,635,000
28/12/2022	26,900	1.10 ▲	4.09	25,800	27,100	25,600	181,340	4,878,046,000
27/12/2022	25,800	1.25 ▲	4.84	24,550	26,250	24,750	189,720	4,894,776,000
26/12/2022	24,550	-1.25 ▼	-5.09	25,800	26,050	24,550	246,040	6,040,282,000
23/12/2022	25,800	-0.20 ▼	-0.78	26,000	26,150	25,550	183,570	4,736,106,000
22/12/2022	26,000	0.00 ■■	0.00	26,000	26,450	25,600	205,470	5,342,220,000
21/12/2022	26,000	0.25 ▲	0.96	25,750	26,700	25,600	321,650	8,362,900,000
20/12/2022	25,750	-1.55 ▼	-6.02	27,300	27,350	25,650	332,130	8,552,347,500
19/12/2022	27,300	1.10 ▲	4.03	26,200	27,800	26,250	264,300	7,215,390,000
15/12/2022	27,900	-0.05 ▼	-0.18	27,950	28,050	27,500	213,180	5,947,722,000
14/12/2022	27,950	-0.05 ▼	-0.18	28,000	28,100	27,200	253,360	7,081,412,000
13/12/2022	28,000	0.95 ▲	3.39	27,050	28,000	27,050	217,860	6,100,080,000
12/12/2022	27,050	-1.85 ▼	-6.84	28,900	29,950	27,050	323,130	8,740,666,500
11/12/2022	28,900	0.15 ▲	0.52	28,750	29,500	28,050	369,030	10,664,967,000
09/12/2022	28,900	0.15 ▲	0.52	28,750	29,500	28,050	369,030	10,664,967,000
08/12/2022	28,750	-0.75 ▼	-2.61	29,500	30,100	28,500	249,740	7,180,025,000
07/12/2022	29,500	0.15 ▲	0.51	29,350	30,200	28,600	221,750	6,541,625,000
06/12/2022	29,350	-2.20 ▼	-7.50	31,550	30,950	29,350	288,340	8,462,779,000
05/12/2022	31,550	0.00 ■■	0.00	31,550	31,650	31,000	235,610	7,433,495,500
04/12/2022	31,550	1.55 ▲	4.91	30,000	31,550	29,000	286,430	9,036,866,500
02/12/2022	31,550	1.55 ▲	4.91	30,000	31,550	29,000	286,430	9,036,866,500
01/12/2022	30,000	-0.55 ▼	-1.83	30,550	30,800	29,550	281,250	8,437,500,000
30/11/2022	30,550	0.05 ▲	0.16	30,500	31,000	29,800	289,430	8,842,086,500
29/11/2022	30,500	1.20 ▲	3.93	29,300	30,500	28,900	397,200	12,114,600,000
28/11/2022	29,300	1.90 ▲	6.48	27,400	29,300	27,550	423,140	12,398,002,000
27/11/2022	27,400	0.30 ▲	1.09	27,100	27,700	27,100	90,030	2,466,822,000
25/11/2022	27,400	0.30 ▲	1.09	27,100	27,700	27,100	90,030	2,466,822,000
24/11/2022	27,100	0.95 ▲	3.51	26,150	27,550	26,000	120,960	3,278,016,000
23/11/2022	26,150	0.00 ■■	0.00	26,150	26,850	25,900	66,130	1,729,299,500
22/11/2022	26,150	-0.15 ▼	-0.57	26,300	28,000	26,050	187,040	4,891,096,000
21/11/2022	26,300	-1.30 ▼	-4.94	27,600	27,500	26,100	175,000	4,602,500,000
20/11/2022	27,600	1.05 ▲	3.80	26,550	28,300	27,300	193,670	5,345,292,000
18/11/2022	27,600	1.05 ▲	3.80	26,550	28,300	27,300	193,670	5,345,292,000
17/11/2022	28,400	1.85 ▲	6.51	26,550	28,400	26,000	324,140	9,205,576,000
16/11/2022	26,550	1.60 ▲	6.03	24,950	26,650	23,300	228,340	6,062,427,000
15/11/2022	24,950	-0.40 ▼	-1.60	25,350	25,400	24,500	166,310	4,149,434,500
14/11/2022	25,350	0.05 ▲	0.20	25,300	25,350	24,100	170,170	4,313,809,500
13/11/2022	25,300	0.50 ▲	1.98	24,800	25,400	24,700	194,040	4,909,212,000
11/11/2022	25,300	0.50 ▲	1.98	24,800	25,400	24,700	194,040	4,909,212,000
10/11/2022	24,800	-0.60 ▼	-2.42	25,400	25,600	24,550	144,700	3,588,560,000
09/11/2022	25,400	-0.10 ▼	-0.39	25,500	26,150	24,800	191,600	4,866,640,000
08/11/2022	25,250	-0.25 ▼	-0.99	25,500	25,750	24,800	179,840	4,540,960,000
07/11/2022	25,500	-0.50 ▼	-1.96	26,000	26,450	25,250	157,520	4,016,760,000
06/11/2022	26,000	0.00 ■■	0.00	26,000	26,050	24,550	178,610	4,643,860,000
04/11/2022	26,000	0.00 ■■	0.00	26,000	26,050	24,550	178,610	4,643,860,000
03/11/2022	26,000	0.20 ▲	0.77	25,800	26,000	25,150	52,460	1,363,960,000
02/11/2022	25,800	-0.45 ▼	-1.74	26,250	26,300	25,100	120,930	3,119,994,000
01/11/2022	26,250	1.65 ▲	6.29	24,600	26,300	24,550	202,390	5,312,737,500
31/10/2022	24,600	0.90 ▲	3.66	23,700	24,600	23,000	134,300	3,303,780,000
28/10/2022	23,700	-0.05 ▼	-0.21	23,750	24,800	23,550	160,350	3,800,295,000
27/10/2022	23,750	0.75 ▲	3.16	23,000	23,750	22,500	196,090	4,657,137,500
26/10/2022	22,200	-0.15 ▼	-0.68	22,350	23,200	22,200	66,720	1,481,184,000
25/10/2022	23,000	0.65 ▲	2.83	22,350	23,650	21,400	136,920	3,149,160,000
24/10/2022	22,350	-1.65 ▼	-7.38	24,000	24,650	22,350	177,810	3,974,053,500
21/10/2022	24,000	-1.10 ▼	-4.58	25,100	25,000	24,000	72,060	1,729,440,000
20/10/2022	25,100	-0.10 ▼	-0.40	25,200	25,350	24,600	136,500	3,426,150,000
19/10/2022	25,200	-0.60 ▼	-2.38	25,800	25,850	24,950	66,180	1,667,736,000
18/10/2022	25,800	0.90 ▲	3.49	24,900	25,800	24,800	85,520	2,206,416,000
17/10/2022	24,900	-0.30 ▼	-1.20	25,200	24,900	23,900	103,780	2,584,122,000
16/10/2022	25,200	-0.40 ▼	-1.59	25,600	26,000	25,050	67,060	1,689,912,000
14/10/2022	25,200	-0.40 ▼	-1.59	25,600	26,000	25,050	67,060	1,689,912,000
13/10/2022	25,600	1.40 ▲	5.47	24,200	25,600	23,800	158,450	4,056,320,000
12/10/2022	24,200	0.55 ▲	2.27	23,650	24,850	22,000	228,160	5,521,472,000
11/10/2022	23,650	-1.75 ▼	-7.40	25,400	25,600	23,650	257,630	6,092,949,500
07/10/2022	26,000	-0.50 ▼	-1.92	26,500	27,150	24,900	246,440	6,407,440,000
06/10/2022	26,500	-0.50 ▼	-1.89	27,000	27,500	26,500	126,290	3,346,685,000
05/10/2022	27,000	0.30 ▲	1.11	26,700	27,900	26,550	92,290	2,491,830,000
04/10/2022	26,700	0.60 ▲	2.25	26,100	27,000	25,400	174,470	4,658,349,000
03/10/2022	26,100	-1.90 ▼	-7.28	28,000	27,900	26,100	136,400	3,560,040,000
02/10/2022	28,000	0.80 ▲	2.86	27,200	28,000	26,900	180,030	5,040,840,000
30/09/2022	28,000	0.80 ▲	2.86	27,200	28,000	26,900	180,030	5,040,840,000
29/09/2022	27,200	0.35 ▲	1.29	26,850	27,800	26,950	158,480	4,310,656,000
28/09/2022	26,850	0.20 ▲	0.74	26,650	27,100	26,500	111,810	3,002,098,500
27/09/2022	26,650	0.00 ■■	0.00	26,650	27,400	26,600	127,110	3,387,481,500
26/09/2022	26,650	-1.85 ▼	-6.94	28,500	28,200	26,650	176,470	4,702,925,500
23/09/2022	28,500	-0.15 ▼	-0.53	28,650	28,650	28,250	51,520	1,468,320,000
22/09/2022	28,650	0.05 ▲	0.17	28,600	28,650	27,750	77,880	2,231,262,000
21/09/2022	28,600	-0.45 ▼	-1.57	29,050	28,850	28,300	49,410	1,413,126,000
20/09/2022	29,050	-0.05 ▼	-0.17	29,100	29,150	28,600	148,070	4,301,433,500
19/09/2022	29,100	-0.75 ▼	-2.58	29,850	29,350	28,800	160,270	4,663,857,000
16/09/2022	29,850	1.00 ▲	3.35	28,850	29,850	28,200	287,050	8,568,442,500
15/09/2022	28,850	0.35 ▲	1.21	28,500	29,000	28,300	109,260	3,152,151,000
14/09/2022	28,500	0.15 ▲	0.53	28,350	28,700	27,950	133,260	3,797,910,000
13/09/2022	28,350	-0.40 ▼	-1.41	28,750	29,200	28,350	187,260	5,308,821,000
12/09/2022	28,750	1.35 ▲	4.70	27,400	28,800	27,650	187,160	5,380,850,000
09/09/2022	27,500	0.10 ▲	0.36	27,400	27,800	27,200	127,000	3,492,500,000
08/09/2022	27,400	-0.25 ▼	-0.91	27,650	27,950	27,400	102,730	2,814,802,000
07/09/2022	27,650	-0.40 ▼	-1.45	28,050	28,250	27,600	187,590	5,186,863,500
06/09/2022	28,050	0.50 ▲	1.78	27,550	28,050	27,450	180,310	5,057,695,500
05/09/2022	27,550	-0.15 ▼	-0.54	27,700	28,000	27,550	146,500	4,036,075,000
04/09/2022	27,700	-0.70 ▼	-2.53	28,400	28,400	27,700	206,200	5,711,740,000
02/09/2022	27,700	-0.70 ▼	-2.53	28,400	28,400	27,700	206,200	5,711,740,000
01/09/2022	27,700	-0.70 ▼	-2.53	28,400	28,400	27,700	206,200	5,711,740,000
31/08/2022	27,700	-0.70 ▼	-2.53	28,400	28,400	27,700	206,200	5,711,740,000
30/08/2022	28,400	0.00 ■■	0.00	28,400	28,800	28,300	88,580	2,515,672,000
29/08/2022	28,400	-0.45 ▼	-1.58	28,850	28,600	27,850	194,120	5,513,008,000
28/08/2022	28,850	-0.35 ▼	-1.21	29,200	29,350	28,850	95,430	2,753,155,500
26/08/2022	28,850	-0.35 ▼	-1.21	29,200	29,350	28,850	95,430	2,753,155,500
25/08/2022	29,200	0.60 ▲	2.05	28,600	29,200	28,500	113,040	3,300,768,000
24/08/2022	28,600	-0.25 ▼	-0.87	28,850	28,900	28,550	156,910	4,487,626,000
23/08/2022	28,850	-0.20 ▼	-0.69	29,050	29,000	28,350	184,780	5,330,903,000
22/08/2022	29,050	-0.25 ▼	-0.86	29,300	29,300	28,450	138,220	4,015,291,000
21/08/2022	29,300	-0.30 ▼	-1.02	29,600	29,600	28,650	250,400	7,336,720,000
19/08/2022	29,300	-0.30 ▼	-1.02	29,600	29,600	28,650	250,400	7,336,720,000
18/08/2022	29,600	0.10 ▲	0.34	29,500	29,750	29,150	227,190	6,724,824,000
17/08/2022	29,500	0.20 ▲	0.68	29,300	29,650	29,250	163,310	4,817,645,000
16/08/2022	29,300	-0.25 ▼	-0.85	29,550	29,550	29,100	109,820	3,217,726,000
15/08/2022	29,550	0.20 ▲	0.68	29,350	29,700	29,350	120,770	3,568,753,500
12/08/2022	29,350	0.45 ▲	1.53	28,900	29,450	28,550	97,910	2,873,658,500
11/08/2022	28,900	0.50 ▲	1.73	28,400	29,550	28,500	232,120	6,708,268,000
10/08/2022	28,400	-0.15 ▼	-0.53	28,550	28,900	28,400	82,410	2,340,444,000
09/08/2022	28,550	-0.15 ▼	-0.53	28,700	28,900	28,550	77,190	2,203,774,500
08/08/2022	28,700	-0.25 ▼	-0.87	28,950	28,950	28,700	93,320	2,678,284,000
07/08/2022	28,950	-0.05 ▼	-0.17	29,000	29,100	28,500	129,860	3,759,447,000
05/08/2022	28,950	-0.05 ▼	-0.17	29,000	29,100	28,500	129,860	3,759,447,000
04/08/2022	29,000	-0.05 ▼	-0.17	29,050	29,500	28,650	121,360	3,519,440,000
03/08/2022	29,050	0.05 ▲	0.17	29,000	29,050	28,300	194,050	5,637,152,500
02/08/2022	29,000	0.00 ■■	0.00	29,000	29,000	28,350	218,310	6,330,990,000
01/08/2022	29,000	1.00 ▲	3.45	28,000	29,000	27,800	223,870	6,492,230,000
29/07/2022	28,000	-0.10 ▼	-0.36	28,100	28,550	27,600	202,460	5,668,880,000
28/07/2022	28,100	1.80 ▲	6.41	26,300	28,100	26,350	437,990	12,307,519,000
27/07/2022	26,300	0.25 ▲	0.95	26,050	26,300	26,000	67,660	1,779,458,000
26/07/2022	26,050	-0.25 ▼	-0.96	26,300	26,400	26,000	55,070	1,434,573,500
25/07/2022	26,300	0.30 ▲	1.14	26,000	26,300	25,850	117,390	3,087,357,000
24/07/2022	26,000	-0.30 ▼	-1.15	26,300	26,700	26,000	114,600	2,979,600,000
22/07/2022	26,000	-0.30 ▼	-1.15	26,300	26,700	26,000	114,600	2,979,600,000
21/07/2022	26,300	0.25 ▲	0.95	26,050	26,450	26,000	200,590	5,275,517,000
20/07/2022	26,050	0.05 ▲	0.19	26,000	26,250	26,000	142,390	3,709,259,500
19/07/2022	26,000	-0.05 ▼	-0.19	26,050	26,050	25,750	93,790	2,438,540,000
18/07/2022	26,050	0.00 ■■	0.00	26,050	26,450	26,000	50,850	1,324,642,500
17/07/2022	26,200	0.15 ▲	0.57	26,050	26,300	25,650	121,580	3,185,396,000
15/07/2022	26,200	0.15 ▲	0.57	26,050	26,300	25,650	121,580	3,185,396,000
14/07/2022	26,050	-0.20 ▼	-0.77	26,250	26,500	25,900	116,100	3,024,405,000
13/07/2022	26,250	0.05 ▲	0.19	26,200	26,600	25,800	80,600	2,115,750,000
12/07/2022	26,200	0.20 ▲	0.76	26,000	26,450	25,600	108,760	2,849,512,000
11/07/2022	26,000	-1.00 ▼	-3.85	27,000	26,500	25,150	346,890	9,019,140,000
10/07/2022	27,000	0.00 ■■	0.00	27,000	27,250	26,600	103,750	2,801,250,000
08/07/2022	27,000	0.00 ■■	0.00	27,000	27,250	26,600	103,750	2,801,250,000
07/07/2022	27,000	1.00 ▲	3.70	26,000	27,000	26,200	240,260	6,487,020,000
06/07/2022	26,000	-1.95 ▼	-7.50	27,950	28,000	26,000	321,080	8,348,080,000
05/07/2022	27,950	-0.55 ▼	-1.97	28,500	28,800	27,950	107,950	3,017,202,500
04/07/2022	28,500	-0.15 ▼	-0.53	28,650	28,950	28,350	96,900	2,761,650,000
01/07/2022	28,650	0.10 ▲	0.35	28,550	28,650	27,900	180,680	5,176,482,000
30/06/2022	28,550	0.10 ▲	0.35	28,450	28,850	28,000	160,500	4,582,275,000
29/06/2022	28,450	-0.40 ▼	-1.41	28,850	29,150	28,400	109,540	3,116,413,000
28/06/2022	28,850	0.10 ▲	0.35	28,750	29,450	28,400	136,700	3,943,795,000
27/06/2022	28,750	1.20 ▲	4.17	27,550	28,800	27,650	127,100	3,654,125,000
24/06/2022	27,550	-0.50 ▼	-1.81	28,050	28,400	27,550	97,430	2,684,196,500
23/06/2022	28,050	-0.45 ▼	-1.60	28,500	28,450	28,000	80,140	2,247,927,000
22/06/2022	28,500	0.50 ▲	1.75	28,000	28,900	28,100	122,170	3,481,845,000
21/06/2022	28,000	-0.70 ▼	-2.50	28,700	28,350	27,600	257,290	7,204,120,000
20/06/2022	28,700	-0.65 ▼	-2.26	29,350	29,300	28,100	218,310	6,265,497,000
17/06/2022	29,350	0.15 ▲	0.51	29,200	29,850	28,500	235,030	6,898,130,500
16/06/2022	29,200	0.30 ▲	1.03	28,900	30,500	28,650	309,050	9,024,260,000
15/06/2022	28,900	-0.25 ▼	-0.87	29,150	29,150	28,300	249,810	7,219,509,000
14/06/2022	29,150	0.15 ▲	0.51	29,000	29,150	27,150	228,970	6,674,475,500
13/06/2022	29,000	-1.50 ▼	-5.17	30,500	29,400	28,400	317,940	9,220,260,000
12/06/2022	30,500	-0.40 ▼	-1.31	30,900	30,600	29,950	193,660	5,906,630,000
10/06/2022	30,500	-0.40 ▼	-1.31	30,900	30,600	29,950	193,660	5,906,630,000
09/06/2022	30,900	0.50 ▲	1.62	30,400	30,900	30,000	144,240	4,457,016,000
08/06/2022	30,400	0.50 ▲	1.64	29,900	30,500	29,700	217,030	6,597,712,000
07/06/2022	29,900	-0.05 ▼	-0.17	29,950	29,900	29,150	183,900	5,498,610,000
06/06/2022	29,950	0.00 ■■	0.00	29,950	30,000	29,500	138,700	4,154,065,000
05/06/2022	32,000	2.05 ▲	6.41	29,950	29,950	29,300	50,590	1,618,880,000
03/06/2022	29,950	0.00 ■■	0.00	29,950	29,950	29,300	149,130	4,466,443,500
02/06/2022	29,950	-0.10 ▼	-0.33	30,050	30,200	29,600	194,780	5,833,661,000
01/06/2022	30,050	-0.10 ▼	-0.33	30,150	30,150	29,550	230,150	6,916,007,500
31/05/2022	30,150	0.20 ▲	0.66	29,950	30,300	29,400	249,830	7,532,374,500
30/05/2022	29,950	0.15 ▲	0.50	29,800	29,950	29,200	284,920	8,533,354,000
29/05/2022	29,800	0.20 ▲	0.67	29,600	29,800	29,000	295,940	8,819,012,000
27/05/2022	29,800	0.20 ▲	0.67	29,600	29,800	29,000	295,940	8,819,012,000
26/05/2022	29,600	0.15 ▲	0.51	29,450	29,750	28,950	197,630	5,849,848,000
25/05/2022	29,450	1.35 ▲	4.58	28,100	29,450	27,650	412,120	12,136,934,000
24/05/2022	28,100	0.75 ▲	2.67	27,350	28,100	26,600	261,110	7,337,191,000
23/05/2022	27,350	0.00 ■■	0.00	27,350	27,850	26,400	226,740	6,201,339,000
22/05/2022	27,350	-0.05 ▼	-0.18	27,400	27,700	26,850	212,760	5,818,986,000
20/05/2022	27,350	-0.05 ▼	-0.18	27,400	27,700	26,850	212,760	5,818,986,000
19/05/2022	27,400	0.00 ■■	0.00	27,400	27,900	26,500	229,410	6,285,834,000
18/05/2022	27,400	0.00 ■■	0.00	27,400	27,650	26,750	603,780	16,543,572,000
17/05/2022	27,400	1.15 ▲	4.20	26,250	27,500	25,800	423,310	11,598,694,000
16/05/2022	26,250	0.95 ▲	3.62	25,300	26,800	25,500	464,960	12,205,200,000
13/05/2022	25,300	-1.60 ▼	-6.32	26,900	27,300	25,100	690,190	17,461,807,000
12/05/2022	26,900	-2.00 ▼	-7.43	28,900	28,900	26,900	370,390	9,963,491,000
11/05/2022	28,900	0.80 ▲	2.77	28,100	29,700	28,200	434,310	12,551,559,000
10/05/2022	28,100	-0.10 ▼	-0.36	28,200	28,350	27,800	422,640	11,876,184,000
09/05/2022	28,200	-1.40 ▼	-4.96	29,600	29,900	27,900	749,720	21,142,104,000
29/04/2022	30,900	1.05 ▲	3.40	29,850	30,900	29,850	418,570	12,933,813,000
28/04/2022	29,850	-0.65 ▼	-2.18	30,500	30,550	29,850	348,860	10,413,471,000
27/04/2022	30,500	-0.55 ▼	-1.80	31,050	31,000	29,600	401,060	12,232,330,000
26/04/2022	31,050	2.00 ▲	6.44	29,050	31,050	28,400	614,280	19,073,394,000
25/04/2022	29,050	-1.85 ▼	-6.37	30,900	31,350	28,750	563,240	16,362,122,000
23/04/2022	30,900	0.40 ▲	1.29	30,500	31,200	30,500	323,820	10,006,038,000
22/04/2022	30,900	0.40 ▲	1.29	30,500	31,200	30,500	323,820	10,006,038,000
21/04/2022	30,500	-0.15 ▼	-0.49	30,650	30,750	28,550	557,210	16,994,905,000
20/04/2022	30,650	-0.20 ▼	-0.65	30,850	31,050	30,450	360,480	11,048,712,000
19/04/2022	30,850	-0.50 ▼	-1.62	31,350	31,850	30,850	340,400	10,501,340,000
18/04/2022	31,350	-0.15 ▼	-0.48	31,500	32,000	31,250	351,680	11,025,168,000
16/04/2022	31,500	-0.35 ▼	-1.11	31,850	32,400	31,500	317,090	9,988,335,000
15/04/2022	31,500	-0.35 ▼	-1.11	31,850	32,400	31,500	317,090	9,988,335,000
14/04/2022	31,850	0.00 ■■	0.00	31,850	32,100	31,750	222,310	7,080,573,500
13/04/2022	31,850	0.75 ▲	2.35	31,100	31,900	31,200	271,370	8,643,134,500
12/04/2022	31,100	-1.10 ▼	-3.54	32,200	32,450	31,100	499,320	15,528,852,000
08/04/2022	32,200	-0.45 ▼	-1.40	32,650	33,000	32,200	324,580	10,451,476,000
07/04/2022	32,650	-0.95 ▼	-2.91	33,600	33,800	32,650	438,710	14,323,881,500
06/04/2022	33,600	-0.05 ▼	-0.15	33,650	34,150	33,400	541,140	18,182,304,000
05/04/2022	33,650	-0.40 ▼	-1.19	34,050	34,200	33,500	309,530	10,415,684,500
04/04/2022	34,050	0.00 ■■	0.00	34,050	34,650	34,050	401,890	13,684,354,500
01/04/2022	34,050	0.60 ▲	1.76	33,450	34,050	33,050	648,610	22,085,170,500
31/03/2022	33,450	0.95 ▲	2.84	32,500	33,750	32,700	565,900	18,929,355,000
30/03/2022	32,500	-0.05 ▼	-0.15	32,550	33,150	32,400	339,850	11,045,125,000
29/03/2022	32,550	0.55 ▲	1.69	32,000	32,750	32,150	270,500	8,804,775,000
28/03/2022	32,000	-0.70 ▼	-2.19	32,700	32,900	32,000	367,290	11,753,280,000
25/03/2022	32,700	-0.10 ▼	-0.31	32,800	32,950	32,600	208,780	6,827,106,000
24/03/2022	32,800	-0.05 ▼	-0.15	32,850	33,100	32,750	331,060	10,858,768,000
23/03/2022	32,850	-0.35 ▼	-1.07	33,200	33,500	32,850	372,480	12,235,968,000
22/03/2022	33,200	0.00 ■■	0.00	33,200	33,350	32,950	400,880	13,309,216,000
21/03/2022	33,200	0.20 ▲	0.60	33,000	33,300	32,800	355,630	11,806,916,000
18/03/2022	33,000	0.75 ▲	2.27	32,250	33,350	32,150	680,550	22,458,150,000
17/03/2022	32,250	0.50 ▲	1.55	31,750	32,250	31,950	248,730	8,021,542,500
16/03/2022	31,750	0.00 ■■	0.00	31,750	32,150	31,750	347,130	11,021,377,500
15/03/2022	31,750	-0.25 ▼	-0.79	32,000	32,250	31,650	326,670	10,371,772,500
14/03/2022	32,000	0.15 ▲	0.47	31,850	32,450	31,000	519,130	16,612,160,000
11/03/2022	31,850	-0.15 ▼	-0.47	32,000	32,500	31,500	360,780	11,490,843,000
10/03/2022	32,000	0.40 ▲	1.25	31,600	32,600	32,000	1,404,530	44,944,960,000
09/03/2022	31,600	-0.90 ▼	-2.85	32,500	32,600	31,600	656,050	20,731,180,000
08/03/2022	32,500	-0.40 ▼	-1.23	32,900	33,000	32,500	493,500	16,038,750,000
07/03/2022	32,900	-0.85 ▼	-2.58	33,750	33,300	32,800	1,089,280	35,837,312,000
06/03/2022	33,750	1.05 ▲	3.11	32,700	34,000	32,350	1,224,800	41,337,000,000
04/03/2022	33,750	1.05 ▲	3.11	32,700	34,000	32,350	1,224,800	41,337,000,000
03/03/2022	32,700	-0.10 ▼	-0.31	32,800	33,100	32,500	679,600	22,222,920,000
02/03/2022	32,800	-0.70 ▼	-2.13	33,500	33,500	32,600	756,390	24,809,592,000
01/03/2022	33,500	0.00 ■■	0.00	33,500	33,900	33,300	402,130	13,471,355,000
28/02/2022	33,500	-0.50 ▼	-1.49	34,000	34,200	33,500	520,310	17,430,385,000
27/02/2022	34,000	0.00 ■■	0.00	34,000	34,500	34,000	408,050	13,873,700,000
25/02/2022	34,000	0.00 ■■	0.00	34,000	34,500	34,000	408,050	13,873,700,000
24/02/2022	34,000	-0.90 ▼	-2.65	34,900	34,900	33,150	1,218,280	41,421,520,000
23/02/2022	34,900	0.40 ▲	1.15	34,500	35,450	34,600	676,980	23,626,602,000
22/02/2022	34,500	0.40 ▲	1.16	34,100	34,800	33,500	744,520	25,685,940,000
21/02/2022	34,100	0.50 ▲	1.47	33,600	34,200	33,450	550,970	18,788,077,000
20/02/2022	33,600	-0.85 ▼	-2.53	34,450	34,350	33,500	618,200	20,771,520,000
18/02/2022	33,600	-0.85 ▼	-2.53	34,450	34,350	33,500	618,200	20,771,520,000
17/02/2022	34,450	0.15 ▲	0.44	34,300	34,750	34,000	376,470	12,969,391,500
16/02/2022	34,300	0.30 ▲	0.87	34,000	34,450	33,750	474,830	16,286,669,000
15/02/2022	34,000	1.00 ▲	2.94	33,000	34,000	32,700	810,720	27,564,480,000
14/02/2022	33,000	-1.60 ▼	-4.85	34,600	34,250	33,000	923,420	30,472,860,000
11/02/2022	34,600	-1.40 ▼	-4.05	36,000	35,950	34,600	774,170	26,786,282,000
10/02/2022	36,000	0.10 ▲	0.28	35,900	36,700	35,300	1,102,580	39,692,880,000
09/02/2022	35,900	0.40 ▲	1.11	35,500	35,900	35,400	534,010	19,170,959,000
08/02/2022	35,500	0.00 ■■	0.00	35,500	35,950	35,000	548,040	19,455,420,000
07/02/2022	35,500	0.55 ▲	1.55	34,950	36,850	35,100	1,220,570	43,330,235,000
01/02/2022	34,950	0.00 ■■	0.00	34,200	35,800	34,100	972,070	33,973,846,500
31/01/2022	34,950	0.75 ▲	2.15	34,200	35,800	34,100	972,070	33,973,846,500
28/01/2022	34,950	0.75 ▲	2.15	34,200	35,800	34,100	972,070	33,973,846,500
27/01/2022	34,200	0.30 ▲	0.88	33,900	34,950	33,600	613,360	20,976,912,000
26/01/2022	33,900	0.75 ▲	2.21	33,150	35,250	33,150	896,630	30,395,757,000
25/01/2022	33,150	2.15 ▲	6.49	31,000	33,150	31,000	617,710	20,477,086,500
24/01/2022	31,000	-2.10 ▼	-6.77	33,100	33,100	31,000	670,440	20,783,640,000
21/01/2022	33,100	-0.50 ▼	-1.51	33,600	34,000	33,100	456,790	15,119,749,000
20/01/2022	33,900	0.65 ▲	1.92	33,250	34,300	32,700	455,810	15,451,959,000
19/01/2022	32,950	0.55 ▲	1.67	32,400	33,300	32,500	452,910	14,923,384,500
18/01/2022	32,200	0.20 ▲	0.62	32,000	33,200	31,600	586,480	18,884,656,000
17/01/2022	33,150	-1.25 ▼	-3.77	34,400	34,700	33,000	413,610	13,711,171,500
16/01/2022	34,400	0.60 ▲	1.74	33,800	34,650	33,000	554,930	19,089,592,000
14/01/2022	34,400	0.60 ▲	1.74	33,800	34,650	33,000	554,930	19,089,592,000
13/01/2022	33,800	-2.20 ▼	-6.51	36,000	36,250	33,800	1,054,960	35,657,648,000
12/01/2022	36,000	1.80 ▲	5.00	34,200	36,050	32,200	1,791,330	64,487,880,000
11/01/2022	34,200	-0.80 ▼	-2.34	35,000	35,600	33,950	1,355,720	46,365,624,000
10/01/2022	35,000	0.25 ▲	0.71	34,750	36,500	34,650	1,105,800	38,703,000,000
09/01/2022	34,750	-0.85 ▼	-2.45	35,600	37,000	34,750	1,644,700	57,153,325,000
07/01/2022	34,750	-0.85 ▼	-2.45	35,600	37,000	34,750	1,644,700	57,153,325,000
06/01/2022	35,600	0.00 ■■	0.00	33,300	35,600	34,100	2,489,780	88,636,168,000
05/01/2022	33,300	0.00 ■■	0.00	31,150	33,300	31,250	1,078,970	35,929,701,000
04/01/2022	31,150	1.05 ▲	3.37	30,100	31,500	30,300	822,790	25,629,908,500
03/01/2022	28,100	-1.55 ▼	-5.52	29,650	29,900	28,100	1,028,960	28,913,776,000
31/12/2021	30,100	-0.40 ▼	-1.33	30,500	31,050	30,100	617,720	18,593,372,000
30/12/2021	30,500	-0.05 ▼	-0.16	30,550	31,150	30,400	406,120	12,386,660,000
29/12/2021	30,550	-0.25 ▼	-0.82	30,800	31,450	30,450	501,000	15,305,550,000
23/12/2021	31,500	0.10 ▲	0.32	31,400	31,900	31,000	860,650	27,110,475,000
22/12/2021	31,500	0.10 ▲	0.32	31,400	31,900	31,000	860,650	27,110,475,000
21/12/2021	31,400	0.35 ▲	1.11	31,050	31,850	30,800	1,086,710	34,122,694,000
20/12/2021	31,050	0.25 ▲	0.81	30,800	31,400	30,800	794,160	24,658,668,000
17/12/2021	30,800	0.70 ▲	2.27	30,100	31,550	30,100	1,470,100	45,279,080,000
16/12/2021	30,100	-0.30 ▼	-1.00	30,400	30,550	30,100	456,110	13,728,911,000
15/12/2021	30,400	0.20 ▲	0.66	30,200	30,400	30,050	418,000	12,707,200,000
14/12/2021	30,200	-0.25 ▼	-0.83	30,450	30,450	30,100	558,640	16,870,928,000
13/12/2021	30,450	0.10 ▲	0.33	30,350	30,550	30,200	797,530	24,284,788,500
12/12/2021	30,350	-0.10 ▼	-0.33	30,450	30,550	30,100	683,090	20,731,781,500
10/12/2021	30,350	-0.10 ▼	-0.33	30,450	30,550	30,100	683,090	20,731,781,500
09/12/2021	30,450	0.35 ▲	1.15	30,100	30,500	29,700	969,700	29,527,365,000
08/12/2021	30,100	0.15 ▲	0.50	29,950	30,600	29,900	930,100	27,996,010,000
07/12/2021	29,950	1.95 ▲	6.51	28,000	29,950	28,150	899,480	26,939,426,000
06/12/2021	28,000	-0.10 ▼	-0.36	28,100	28,650	27,900	887,640	24,853,920,000
04/12/2021	28,100	-1.55 ▼	-5.52	29,650	29,900	28,100	1,028,960	28,913,776,000
03/12/2021	28,100	-1.55 ▼	-5.52	29,650	29,900	28,100	1,028,960	28,913,776,000
02/12/2021	29,650	-0.05 ▼	-0.17	29,700	29,900	29,650	398,410	11,812,856,500
01/12/2021	29,700	-0.10 ▼	-0.34	29,800	30,400	29,600	720,330	21,393,801,000
30/11/2021	29,800	-0.35 ▼	-1.17	30,150	30,400	29,600	989,140	29,476,372,000
29/11/2021	30,150	-0.25 ▼	-0.83	30,400	30,700	29,800	948,800	28,606,320,000
28/11/2021	30,400	-0.45 ▼	-1.48	30,850	31,400	30,300	1,269,720	38,599,488,000
26/11/2021	30,400	-0.45 ▼	-1.48	30,850	31,400	30,300	1,269,720	38,599,488,000
25/11/2021	30,850	-0.25 ▼	-0.81	31,100	31,700	30,800	1,195,740	36,888,579,000
24/11/2021	31,100	0.95 ▲	3.05	30,150	31,400	30,100	1,022,230	31,791,353,000
23/11/2021	30,150	0.25 ▲	0.83	29,900	30,500	29,350	727,600	21,937,140,000
22/11/2021	29,900	-0.60 ▼	-2.01	30,500	30,600	29,900	563,660	16,853,434,000
19/11/2021	30,500	-0.60 ▼	-1.97	31,100	31,400	30,000	1,033,920	31,534,560,000
18/11/2021	31,100	0.65 ▲	2.09	30,450	31,200	30,350	1,299,560	40,416,316,000
17/11/2021	30,450	0.40 ▲	1.31	30,050	30,500	30,050	672,790	20,486,455,500
16/11/2021	30,050	-0.15 ▼	-0.50	30,200	30,600	30,000	566,330	17,018,216,500
15/11/2021	30,200	0.10 ▲	0.33	30,100	30,550	30,100	783,780	23,670,156,000
14/11/2021	32,000	1.70 ▲	5.31	30,300	30,400	30,000	34,200	1,094,400,000
12/11/2021	30,100	-0.20 ▼	-0.66	30,300	30,400	30,000	653,880	19,681,788,000
11/11/2021	30,300	-0.60 ▼	-1.98	30,900	31,000	30,300	744,040	22,544,412,000
10/11/2021	30,900	0.50 ▲	1.62	30,400	31,050	30,400	735,700	22,733,130,000
09/11/2021	30,400	-0.45 ▼	-1.48	30,850	30,850	30,350	956,990	29,092,496,000
08/11/2021	30,850	-0.35 ▼	-1.13	31,200	31,200	30,750	878,270	27,094,629,500
07/11/2021	31,200	-0.35 ▼	-1.12	31,550	31,900	31,050	590,900	18,436,080,000
05/11/2021	31,200	-0.35 ▼	-1.12	31,550	31,900	31,050	590,900	18,436,080,000
04/11/2021	31,700	0.85 ▲	2.68	30,850	32,500	30,800	1,373,090	43,526,953,000
03/11/2021	31,700	0.85 ▲	2.68	30,850	32,500	30,800	1,373,090	43,526,953,000
02/11/2021	30,850	-0.30 ▼	-0.97	31,150	31,200	30,700	820,960	25,326,616,000
01/11/2021	31,150	-0.05 ▼	-0.16	31,200	31,400	30,900	1,026,180	31,965,507,000
31/10/2021	31,200	0.20 ▲	0.64	31,000	31,200	30,700	1,051,350	32,802,120,000
29/10/2021	31,200	0.20 ▲	0.64	31,000	31,200	30,700	1,051,350	32,802,120,000
28/10/2021	31,000	-0.20 ▼	-0.65	31,200	31,500	30,800	735,560	22,802,360,000
27/10/2021	31,200	0.60 ▲	1.92	30,600	31,200	30,500	1,000,750	31,223,400,000
26/10/2021	30,600	0.20 ▲	0.65	30,400	30,600	29,400	792,550	24,252,030,000
25/10/2021	30,400	-0.25 ▼	-0.82	30,650	30,750	30,400	493,710	15,008,784,000
23/10/2021	30,650	0.05 ▲	0.16	30,600	31,000	30,550	622,280	19,072,882,000
22/10/2021	30,650	0.05 ▲	0.16	30,600	31,000	30,550	622,280	19,072,882,000
21/10/2021	30,600	-0.35 ▼	-1.14	30,950	31,050	30,600	504,900	15,449,940,000
20/10/2021	30,950	0.65 ▲	2.10	30,300	31,100	30,200	690,860	21,382,117,000
19/10/2021	30,300	-0.50 ▼	-1.65	30,800	30,800	30,300	367,200	11,126,160,000
18/10/2021	30,800	0.30 ▲	0.97	30,500	31,200	30,450	558,300	17,195,640,000
16/10/2021	30,500	-0.20 ▼	-0.66	30,700	30,850	30,400	243,800	7,435,900,000
15/10/2021	30,500	-0.20 ▼	-0.66	30,700	30,850	30,400	243,800	7,435,900,000
14/10/2021	30,700	0.30 ▲	0.98	30,400	30,900	30,200	409,460	12,570,422,000
13/10/2021	30,400	-0.40 ▼	-1.32	30,800	30,900	30,350	477,440	14,514,176,000
12/10/2021	30,800	0.35 ▲	1.14	30,450	31,000	30,400	770,620	23,735,096,000
11/10/2021	30,450	1.30 ▲	4.27	29,150	30,500	29,300	951,430	28,971,043,500
08/10/2021	29,150	-0.15 ▼	-0.51	29,300	29,450	29,150	321,190	9,362,688,500
07/10/2021	29,300	-0.10 ▼	-0.34	29,400	29,550	29,150	408,160	11,959,088,000
06/10/2021	29,400	0.95 ▲	3.23	28,450	29,400	28,500	567,400	16,681,560,000
05/10/2021	28,450	0.20 ▲	0.70	28,250	28,600	28,250	338,020	9,616,669,000
04/10/2021	28,250	0.05 ▲	0.18	28,200	28,600	28,050	350,350	9,897,387,500
01/10/2021	28,200	-0.90 ▼	-3.19	29,100	29,100	28,200	525,740	14,825,868,000
30/09/2021	29,100	0.80 ▲	2.75	28,300	29,100	28,350	566,320	16,479,912,000
29/09/2021	28,300	-0.20 ▼	-0.71	28,500	28,550	28,000	242,040	6,849,732,000
28/09/2021	28,500	0.25 ▲	0.88	28,250	28,600	27,900	340,110	9,693,135,000
27/09/2021	28,250	-0.25 ▼	-0.88	28,500	28,750	28,100	365,780	10,333,285,000
26/09/2021	28,500	-0.40 ▼	-1.40	28,900	28,950	28,250	302,600	8,624,100,000
24/09/2021	28,500	-0.40 ▼	-1.40	28,900	28,950	28,250	302,600	8,624,100,000
23/09/2021	28,900	0.45 ▲	1.56	28,450	28,900	28,300	315,250	9,110,725,000
22/09/2021	28,450	0.05 ▲	0.18	28,400	28,800	28,000	408,010	11,607,884,500
21/09/2021	28,400	-0.90 ▼	-3.17	29,300	29,150	27,350	841,580	23,900,872,000
20/09/2021	29,300	0.10 ▲	0.34	29,200	30,150	29,200	601,990	17,638,307,000
17/09/2021	29,200	-0.80 ▼	-2.74	30,000	30,450	29,200	1,187,000	34,660,400,000
16/09/2021	30,000	1.45 ▲	4.83	28,550	30,300	28,700	1,483,100	44,493,000,000
15/09/2021	28,550	0.25 ▲	0.88	28,300	28,650	28,000	485,740	13,867,877,000
14/09/2021	28,300	0.40 ▲	1.41	27,900	28,800	28,200	659,560	18,665,548,000
13/09/2021	27,900	-0.10 ▼	-0.36	28,000	28,300	27,850	468,180	13,062,222,000
11/09/2021	28,000	0.55 ▲	1.96	27,450	28,350	27,600	581,890	16,292,920,000
10/09/2021	28,000	0.55 ▲	1.96	27,450	28,350	27,600	581,890	16,292,920,000
09/09/2021	27,450	0.35 ▲	1.28	27,100	27,950	27,050	353,730	9,709,888,500
08/09/2021	27,100	-0.10 ▼	-0.37	27,200	27,450	27,050	228,940	6,204,274,000
07/09/2021	27,200	-0.90 ▼	-3.31	28,100	28,100	27,200	335,820	9,134,304,000
06/09/2021	28,100	0.30 ▲	1.07	27,900	28,200	28,000	286,970	8,063,857,000
05/09/2021	27,950	0.45 ▲	1.61	27,500	28,450	27,350	430,290	12,026,605,500
03/09/2021	28,300	0.80 ▲	2.83	27,500	28,450	27,350	886,000	25,073,800,000
01/09/2021	27,900	0.60 ▲	2.15	27,300	27,900	27,000	358,210	9,994,059,000
31/08/2021	27,300	0.10 ▲	0.37	27,200	27,300	26,850	244,790	6,682,767,000
30/08/2021	27,200	0.40 ▲	1.47	26,800	27,250	26,700	237,220	6,452,384,000
27/08/2021	26,800	0.30 ▲	1.12	26,450	26,800	26,300	287,410	7,702,588,000
26/08/2021	26,450	0.15 ▲	0.57	26,300	26,850	26,350	251,150	6,642,917,500
25/08/2021	26,300	0.15 ▲	0.57	26,150	26,600	26,050	254,570	6,695,191,000
24/08/2021	26,150	0.10 ▲	0.38	26,050	26,350	25,900	423,830	11,083,154,500
23/08/2021	26,050	-1.00 ▼	-3.84	27,050	26,850	26,050	528,420	13,765,341,000
20/08/2021	27,050	-0.90 ▼	-3.33	27,950	27,900	26,700	675,080	18,260,914,000
19/08/2021	27,950	0.15 ▲	0.54	27,800	28,100	27,550	394,360	11,022,362,000
18/08/2021	27,800	-0.25 ▼	-0.90	28,050	28,150	27,800	464,080	12,901,424,000
17/08/2021	28,050	-0.45 ▼	-1.60	28,500	28,750	28,000	388,120	10,886,766,000
16/08/2021	28,500	0.50 ▲	1.75	28,000	28,900	28,100	596,550	17,001,675,000
13/08/2021	28,000	0.05 ▲	0.18	28,000	28,250	27,800	477,470	13,369,160,000
12/08/2021	28,000	0.05 ▲	0.18	28,000	28,400	27,900	530,210	14,845,880,000
11/08/2021	28,000	-0.35 ▼	-1.25	28,350	28,500	28,000	580,570	16,255,960,000
10/08/2021	28,350	-0.25 ▼	-0.88	28,600	29,000	28,250	442,860	12,555,081,000
09/08/2021	28,600	0.65 ▲	2.27	27,950	28,750	27,950	677,350	19,372,210,000
06/08/2021	27,950	0.05 ▲	0.18	27,950	28,450	27,750	669,820	18,721,469,000
05/08/2021	27,950	0.05 ▲	0.18	27,900	28,050	27,750	430,290	12,026,605,500
04/08/2021	27,900	-0.40 ▼	-1.43	28,300	28,400	27,900	404,290	11,279,691,000
03/08/2021	28,300	0.80 ▲	2.83	27,500	28,450	27,350	886,000	25,073,800,000
02/08/2021	27,500	-0.15 ▼	-0.55	27,650	27,800	27,300	321,010	8,827,775,000
30/07/2021	27,650	0.30 ▲	1.08	27,350	27,700	27,300	504,460	13,948,319,000
29/07/2021	27,350	0.15 ▲	0.55	27,200	27,900	27,100	417,230	11,411,240,500
28/07/2021	27,200	-0.45 ▼	-1.65	27,650	27,600	27,150	222,860	6,061,792,000
27/07/2021	27,650	0.90 ▲	3.25	26,750	27,950	27,300	606,040	16,757,006,000
26/07/2021	26,750	-0.25 ▼	-0.93	27,000	27,200	26,400	312,240	8,352,420,000
23/07/2021	27,000	-1.20 ▼	-4.44	28,200	28,000	27,000	494,580	13,353,660,000
21/07/2021	27,400	0.70 ▲	2.55	26,700	28,250	26,750	556,350	15,243,990,000
20/07/2021	26,700	-0.10 ▼	-0.37	26,800	26,900	25,100	679,310	18,137,577,000
19/07/2021	26,800	-0.90 ▼	-3.36	27,700	27,400	25,850	538,190	14,423,492,000
17/07/2021	27,700	-0.30 ▼	-1.08	28,000	28,300	27,700	284,320	7,875,664,000
16/07/2021	27,700	-0.30 ▼	-1.08	28,000	28,300	27,700	284,320	7,875,664,000
15/07/2021	28,000	-0.25 ▼	-0.89	28,250	28,250	27,650	368,630	10,321,640,000
14/07/2021	28,250	0.40 ▲	1.42	27,850	28,850	27,850	435,490	12,302,592,500
13/07/2021	27,850	0.85 ▲	3.05	27,000	27,850	27,100	281,620	7,843,117,000
12/07/2021	27,000	-1.00 ▼	-3.70	28,000	28,700	26,100	654,210	17,663,670,000
09/07/2021	28,000	-1.90 ▼	-6.79	29,900	29,550	28,000	502,160	14,060,480,000
08/07/2021	29,900	-1.00 ▼	-3.34	30,900	30,500	29,400	360,370	10,775,063,000
07/07/2021	30,900	1.40 ▲	4.53	29,500	30,900	29,150	545,790	16,864,911,000
06/07/2021	29,500	0.30 ▲	1.02	29,500	30,400	29,500	609,270	17,973,465,000
05/07/2021	29,500	-2.20 ▼	-7.46	31,700	31,700	29,500	666,280	19,655,260,000
02/07/2021	31,700	-0.10 ▼	-0.32	31,800	31,900	31,700	278,150	8,817,355,000
01/07/2021	31,800	0.05 ▲	0.16	31,750	32,200	31,650	309,310	9,836,058,000
30/06/2021	31,750	0.05 ▲	0.16	31,700	32,800	31,750	652,150	20,705,762,500
29/06/2021	31,700	-0.10 ▼	-0.32	31,800	31,950	31,600	241,700	7,661,890,000
28/06/2021	31,800	0.20 ▲	0.63	31,600	31,950	31,500	285,680	9,084,624,000
25/06/2021	31,600	-0.40 ▼	-1.27	32,000	32,200	31,600	358,340	11,323,544,000
24/06/2021	32,000	0.50 ▲	1.56	31,500	32,000	31,450	311,280	9,960,960,000
23/06/2021	31,500	0.20 ▲	0.63	31,500	32,250	31,400	375,590	11,831,085,000
22/06/2021	31,500	-0.30 ▼	-0.95	31,800	32,300	31,500	341,130	10,745,595,000
21/06/2021	31,800	-1.05 ▼	-3.30	32,500	32,400	31,700	419,450	13,338,510,000
18/06/2021	32,500	-0.35 ▼	-1.08	32,850	33,250	32,050	411,790	13,383,175,000
17/06/2021	32,850	0.05 ▲	0.15	32,800	33,150	32,100	567,060	18,627,921,000
16/06/2021	32,800	-0.05 ▼	-0.15	32,850	33,400	32,500	505,540	16,581,712,000
15/06/2021	32,150	0.20 ▲	0.62	31,950	32,500	31,950	133,050	4,277,557,500
14/06/2021	31,950	0.45 ▲	1.41	31,500	32,500	31,500	641,770	20,504,551,500
11/06/2021	31,500	0.70 ▲	2.22	30,800	31,800	31,000	427,320	13,460,580,000
10/06/2021	30,800	-0.90 ▼	-2.92	31,700	31,900	30,800	513,920	15,828,736,000
09/06/2021	31,700	0.05 ▲	0.16	31,650	32,000	30,900	748,040	23,712,868,000
08/06/2021	31,650	-1.70 ▼	-5.37	33,350	33,500	31,650	804,470	25,461,475,500
07/06/2021	33,350	1.15 ▲	3.45	32,200	33,700	32,600	958,470	31,964,974,500
04/06/2021	32,200	1.70 ▲	5.28	30,500	32,500	30,400	1,424,170	45,858,274,000
03/06/2021	30,500	0.40 ▲	1.31	30,100	30,700	29,700	818,430	24,962,115,000
02/06/2021	30,100	-0.60 ▼	-1.99	30,700	30,800	30,000	444,380	13,375,838,000
01/06/2021	30,700	1.30 ▲	4.23	29,400	30,900	29,100	603,260	18,520,082,000
31/05/2021	29,400	-3.20 ▼	-10.88	30,550	30,100	29,300	805,050	23,668,470,000
28/05/2021	30,550	-0.20 ▼	-0.65	30,750	30,700	30,000	645,640	19,724,302,000
27/05/2021	30,750	-0.50 ▼	-1.63	31,250	31,250	30,450	499,520	15,360,240,000
26/05/2021	31,250	0.05 ▲	0.16	31,200	31,450	30,700	526,120	16,441,250,000
25/05/2021	31,200	0.35 ▲	1.12	30,850	31,450	30,600	714,090	22,279,608,000
24/05/2021	30,850	0.50 ▲	1.62	30,350	31,150	30,400	506,140	15,614,419,000
23/05/2021	30,350	0.85 ▲	2.80	29,500	30,500	29,000	657,960	19,969,086,000
21/05/2021	30,350	0.85 ▲	2.80	29,500	30,500	29,000	657,960	19,969,086,000
20/05/2021	29,500	0.15 ▲	0.51	29,350	29,550	28,800	752,600	22,201,700,000
19/05/2021	29,350	-0.65 ▼	-2.21	30,000	30,400	29,000	1,202,800	35,302,180,000
18/05/2021	30,000	-0.70 ▼	-2.33	30,700	31,100	30,000	623,690	18,710,700,000
17/05/2021	30,700	0.05 ▲	0.16	30,650	31,700	30,700	559,590	17,179,413,000
16/05/2021	30,650	-0.25 ▼	-0.82	30,900	31,200	30,650	471,660	14,456,379,000
14/05/2021	30,650	-0.25 ▼	-0.82	30,900	31,200	30,650	471,660	14,456,379,000
13/05/2021	30,900	-0.30 ▼	-0.97	31,200	31,300	30,900	478,260	14,778,234,000
12/05/2021	31,200	0.20 ▲	0.64	31,000	31,500	30,800	375,280	11,708,736,000
11/05/2021	31,000	-0.75 ▼	-2.42	31,750	31,900	31,000	511,470	15,855,570,000
10/05/2021	31,750	0.75 ▲	2.36	31,000	31,950	30,400	865,840	27,490,420,000
07/05/2021	31,000	-0.20 ▼	-0.65	31,200	31,600	30,800	567,800	17,601,800,000
06/05/2021	31,200	-0.40 ▼	-1.28	31,600	32,350	31,200	508,470	15,864,264,000
05/05/2021	31,600	0.30 ▲	0.95	31,300	32,000	31,300	986,290	31,166,764,000
04/05/2021	31,300	-0.70 ▼	-2.24	32,000	31,650	30,500	719,350	22,515,655,000
03/05/2021	36,200	2.35 ▲	6.49	33,850	36,200	33,850	71,810	2,599,522,000
30/04/2021	32,000	0.50 ▲	1.56	31,500	32,450	31,550	584,720	18,711,040,000
29/04/2021	32,000	0.50 ▲	1.56	31,500	32,450	31,550	584,720	18,711,040,000
28/04/2021	31,500	0.90 ▲	2.86	30,600	31,750	30,800	755,620	23,802,030,000
27/04/2021	30,600	-0.55 ▼	-1.80	31,150	31,350	30,550	682,520	20,885,112,000
26/04/2021	31,150	-1.65 ▼	-5.30	32,800	33,000	31,150	1,131,830	35,256,504,500
23/04/2021	32,800	0.60 ▲	1.83	32,200	33,000	32,200	877,240	28,773,472,000
22/04/2021	32,200	-2.40 ▼	-7.45	34,600	35,200	32,200	797,860	25,691,092,000
21/04/2021	34,600	0.65 ▲	1.88	33,950	36,100	34,150	1,359,580	47,041,468,000
20/04/2021	34,600	0.65 ▲	1.88	33,950	36,100	34,150	1,359,580	47,041,468,000
19/04/2021	33,950	-0.10 ▼	-0.29	33,950	34,200	33,000	412,240	13,995,548,000
16/04/2021	33,950	-0.05 ▼	-0.15	34,000	34,450	32,800	677,200	22,990,940,000
15/04/2021	34,000	-1.00 ▼	-2.94	35,000	35,300	34,000	601,680	20,457,120,000
14/04/2021	35,000	-0.30 ▼	-0.86	35,300	35,250	34,650	580,330	20,311,550,000
13/04/2021	35,300	0.05 ▲	0.14	35,300	36,800	35,300	1,169,780	41,293,234,000
12/04/2021	35,300	0.95 ▲	2.69	35,000	35,400	34,900	545,210	19,245,913,000
09/04/2021	35,000	-0.30 ▼	-0.86	35,300	35,400	35,000	532,980	18,654,300,000
08/04/2021	35,300	-0.10 ▼	-0.28	35,400	35,700	35,100	597,110	21,077,983,000
07/04/2021	35,400	0.40 ▲	1.13	35,000	35,500	34,800	677,960	23,999,784,000
06/04/2021	35,000	0.50 ▲	1.43	34,500	35,450	34,400	854,800	29,918,000,000
05/04/2021	34,500	0.65 ▲	1.88	33,850	35,500	34,000	689,110	23,774,295,000
02/04/2021	33,850	0.05 ▲	0.15	33,850	34,500	33,750	419,210	14,190,258,500
01/04/2021	33,850	1.15 ▲	3.40	32,700	33,900	32,700	548,660	18,572,141,000
31/03/2021	32,700	0.10 ▲	0.31	32,600	33,000	32,600	452,060	14,782,362,000
30/03/2021	32,600	-0.45 ▼	-1.38	33,050	33,150	32,500	526,280	17,156,728,000
29/03/2021	33,050	0.85 ▲	2.57	32,200	33,250	32,200	446,050	14,741,952,500
26/03/2021	32,200	-0.65 ▼	-2.02	32,850	32,750	31,200	671,820	21,632,604,000
25/03/2021	32,850	-0.55 ▼	-1.67	33,400	33,700	32,700	529,170	17,383,234,500
24/03/2021	33,400	-0.75 ▼	-2.25	34,150	34,000	33,000	571,740	19,096,116,000
23/03/2021	34,150	-0.45 ▼	-1.32	34,600	34,600	34,000	429,000	14,650,350,000
22/03/2021	34,600	0.60 ▲	1.73	34,000	35,000	34,500	409,100	14,154,860,000
19/03/2021	34,000	-1.00 ▼	-2.94	35,000	35,450	34,000	978,650	33,274,100,000
18/03/2021	35,000	0.15 ▲	0.43	34,850	35,400	34,800	315,420	11,039,700,000
17/03/2021	34,850	0.05 ▲	0.14	34,800	35,400	34,800	555,850	19,371,372,500
16/03/2021	34,800	0.35 ▲	1.01	34,450	35,150	34,500	586,050	20,394,540,000
15/03/2021	34,450	-0.20 ▼	-0.58	34,650	34,650	34,300	303,470	10,454,541,500
12/03/2021	34,650	0.30 ▲	0.87	34,350	34,800	34,350	371,300	12,865,545,000
11/03/2021	34,350	0.20 ▲	0.58	34,150	34,700	34,250	268,350	9,217,822,500
10/03/2021	34,150	0.05 ▲	0.15	34,100	34,500	34,000	310,900	10,617,235,000
09/03/2021	34,100	-0.35 ▼	-1.03	34,450	34,500	33,600	325,800	11,109,780,000
08/03/2021	34,450	-0.10 ▼	-0.29	34,550	35,200	34,200	450,140	15,507,323,000
05/03/2021	34,550	-0.25 ▼	-0.72	34,550	34,950	33,100	488,680	16,883,894,000
04/03/2021	34,550	-0.95 ▼	-2.75	35,500	35,900	34,000	377,460	13,041,243,000
03/03/2021	35,500	0.80 ▲	2.25	34,700	36,000	34,100	691,630	24,552,865,000
02/03/2021	34,700	0.45 ▲	1.30	34,250	35,200	34,300	629,200	21,833,240,000
01/03/2021	34,250	1.05 ▲	3.07	33,200	34,400	33,400	538,360	18,438,830,000
26/02/2021	33,200	-0.55 ▼	-1.66	33,750	33,600	33,000	516,830	17,158,756,000
25/02/2021	33,750	0.05 ▲	0.15	33,700	34,150	33,350	422,580	14,262,075,000
24/02/2021	33,700	-0.70 ▼	-2.08	34,400	34,800	33,000	526,290	17,735,973,000
23/02/2021	34,400	0.25 ▲	0.73	34,150	34,600	34,100	478,370	16,455,928,000
22/02/2021	34,150	-0.35 ▼	-1.02	34,500	34,900	34,000	403,870	13,792,160,500
19/02/2021	34,500	-0.35 ▼	-1.01	34,850	35,100	34,100	459,920	15,867,240,000
18/02/2021	34,850	1.10 ▲	3.16	33,750	34,850	33,000	707,650	24,661,602,500
17/02/2021	33,750	2.20 ▲	6.52	31,550	33,750	31,650	509,710	17,202,712,500
10/02/2021	31,550	0.65 ▲	2.06	30,900	32,000	30,100	641,730	20,246,581,500
09/02/2021	31,550	0.65 ▲	2.06	30,900	32,000	30,100	641,730	20,246,581,500
08/02/2021	30,900	-1.80 ▼	-5.83	32,700	32,700	30,450	1,011,030	31,240,827,000
05/02/2021	32,700	0.10 ▲	0.31	32,600	33,000	32,450	374,670	12,251,709,000
05/01/2021	32,150	0.50 ▲	1.56	31,650	32,200	31,500	204,990	6,590,428,500
04/01/2021	31,650	0.25 ▲	0.79	31,400	32,450	31,400	929,970	29,433,550,500
01/01/2021	31,400	0.05 ▲	0.16	31,350	31,500	31,200	4,650,930	146,039,202,000
31/12/2020	31,400	0.05 ▲	0.16	31,350	31,500	31,200	4,650,930	146,039,202,000
30/12/2020	31,350	-0.30 ▼	-0.96	31,650	32,050	31,100	5,264,090	165,029,221,500
29/12/2020	31,650	1.20 ▲	3.79	30,450	31,800	30,250	1,162,818	36,803,189,700
28/12/2020	30,450	0.00 ■■	0.00	30,450	30,850	30,050	821,621	25,018,359,450
27/12/2020	30,450	0.50 ▲	1.64	29,950	30,600	29,550	568,256	17,303,395,200
25/12/2020	30,450	0.50 ▲	1.64	29,950	30,600	29,550	568,256	17,303,395,200
24/12/2020	29,950	-0.70 ▼	-2.34	30,600	30,800	28,600	889,689	26,646,185,550
23/12/2020	30,600	0.30 ▲	0.98	30,300	31,350	30,100	1,122,557	34,350,244,200
22/12/2020	30,300	-0.10 ▼	-0.33	30,400	30,350	30,050	631,176	19,124,632,800
21/12/2020	30,400	0.30 ▲	0.99	30,150	30,650	29,950	998,831	30,364,462,400
20/12/2020	30,150	0.40 ▲	1.33	29,750	30,350	29,650	1,194,925	36,026,988,750
18/12/2020	30,150	0.40 ▲	1.33	29,750	30,350	29,650	1,194,925	36,026,988,750
17/12/2020	29,750	-0.80 ▼	-2.69	30,500	30,400	29,300	1,031,850	30,697,537,500
16/12/2020	30,500	0.40 ▲	1.31	30,100	30,500	29,850	747,286	22,792,223,000
15/12/2020	30,100	0.10 ▲	0.33	30,000	30,850	29,800	1,398,563	42,096,746,300
14/12/2020	30,000	1.40 ▲	4.67	28,600	30,000	29,050	1,793,023	53,790,690,000
13/12/2020	28,600	0.40 ▲	1.40	28,200	28,600	28,100	466,273	13,335,407,800
11/12/2020	28,600	0.40 ▲	1.40	28,200	28,600	28,100	466,273	13,335,407,800
10/12/2020	28,200	-0.20 ▼	-0.71	28,400	28,850	28,150	804,767	22,694,429,400
09/12/2020	28,400	0.20 ▲	0.70	28,200	28,500	28,000	685,842	19,477,912,800
08/12/2020	28,200	-0.10 ▼	-0.35	28,300	28,500	28,050	389,722	10,990,160,400
07/12/2020	28,300	0.30 ▲	1.06	28,000	28,300	27,850	361,766	10,237,977,800
04/12/2020	28,100	-0.30 ▼	-1.07	28,400	28,400	28,050	1,868,080	52,493,048,000
03/12/2020	28,400	-0.10 ▼	-0.35	28,500	28,700	28,400	466,578	13,250,815,200
02/12/2020	28,500	0.30 ▲	1.05	28,250	28,650	28,100	874,640	24,927,240,000
01/12/2020	28,250	0.10 ▲	0.35	28,200	28,300	27,600	532,326	15,038,209,500
30/11/2020	27,750	-0.15 ▼	-0.54	27,900	28,000	27,550	5,764,680	159,969,870,000
27/11/2020	27,750	-0.15 ▼	-0.54	27,900	28,000	27,550	5,764,680	159,969,870,000
26/11/2020	27,900	-0.35 ▼	-1.25	28,250	28,100	27,700	3,159,210	88,141,959,000
25/11/2020	28,250	0.30 ▲	1.06	27,950	28,650	28,100	7,359,970	207,919,152,500
24/11/2020	27,950	0.25 ▲	0.89	27,700	28,100	27,700	5,644,640	157,767,688,000
23/11/2020	27,700	0.05 ▲	0.18	27,650	27,850	27,500	3,107,690	86,083,013,000
20/11/2020	27,650	-0.30 ▼	-1.08	27,900	28,050	27,550	454,557	12,568,501,050
19/11/2020	27,900	0.40 ▲	1.43	27,500	27,900	27,400	585,043	16,322,699,700
18/11/2020	27,500	0.30 ▲	1.09	27,200	27,500	27,100	4,157,080	114,319,700,000
17/11/2020	27,200	0.30 ▲	1.10	26,850	27,200	26,850	312,327	8,495,294,400
16/11/2020	26,850	-0.30 ▼	-1.12	27,200	27,450	26,700	749,905	20,134,949,250
13/11/2020	27,200	0.00 ■■	0.00	27,200	27,300	27,050	334,252	9,091,654,400
12/11/2020	27,200	0.70 ▲	2.57	26,500	27,200	26,500	405,356	11,025,683,200
11/11/2020	26,500	-0.20 ▼	-0.75	26,700	26,850	26,500	606,841	16,081,286,500
10/11/2020	26,700	0.60 ▲	2.25	26,100	27,050	26,400	1,145,073	30,573,449,100
09/11/2020	26,100	0.50 ▲	1.92	25,600	26,200	25,600	334,880	8,740,368,000
06/11/2020	25,600	-0.50 ▼	-1.95	26,100	26,150	25,550	421,602	10,793,011,200
05/11/2020	26,100	0.20 ▲	0.77	25,950	26,500	25,950	348,691	9,100,835,100
04/11/2020	25,950	0.40 ▲	1.54	25,550	26,300	25,650	633,621	16,442,464,950
03/11/2020	25,550	0.10 ▲	0.39	25,500	25,800	25,500	381,980	9,759,589,000
02/11/2020	25,500	0.20 ▲	0.78	25,300	25,600	25,300	299,130	7,627,815,000
30/10/2020	25,300	-0.30 ▼	-1.19	25,600	26,000	25,050	496,034	12,549,660,200
29/10/2020	25,600	0.10 ▲	0.39	25,500	25,900	25,050	680,073	17,409,868,800
28/10/2020	25,500	-1.50 ▼	-5.88	27,000	26,950	25,500	1,044,822	26,642,961,000
27/10/2020	27,000	-0.80 ▼	-2.96	27,750	27,900	27,000	386,878	10,445,706,000
26/10/2020	27,750	-0.60 ▼	-2.16	28,350	29,000	27,750	687,705	19,083,813,750
25/10/2020	28,350	0.30 ▲	1.06	28,100	28,350	28,100	1,235,165	35,016,927,750
23/10/2020	28,350	0.30 ▲	1.06	28,100	28,350	28,100	1,235,165	35,016,927,750
22/10/2020	28,100	0.20 ▲	0.71	27,900	28,100	27,550	366,956	10,311,463,600
21/10/2020	27,900	0.40 ▲	1.43	27,450	28,250	27,450	822,992	22,961,476,800
20/10/2020	27,450	0.10 ▲	0.36	27,350	27,600	27,250	187,931	5,158,705,950
19/10/2020	27,350	-0.10 ▼	-0.37	27,500	27,500	27,200	190,610	5,213,183,500
18/10/2020	27,500	-0.10 ▼	-0.36	27,600	27,900	27,450	358,365	9,855,037,500
16/10/2020	27,500	-0.10 ▼	-0.36	27,600	27,900	27,450	358,365	9,855,037,500
15/10/2020	27,600	0.25 ▲	0.91	27,350	27,700	27,350	4,181,580	115,411,608,000
14/10/2020	27,350	0.20 ▲	0.73	27,200	27,450	27,200	210,087	5,745,879,450
13/10/2020	27,200	0.10 ▲	0.37	27,100	27,400	27,150	301,580	8,202,976,000
12/10/2020	27,100	-0.50 ▼	-1.85	27,650	28,000	27,100	388,469	10,527,509,900
11/10/2020	27,650	0.00 ■■	0.00	27,650	27,750	26,500	219,966	6,082,059,900
09/10/2020	27,650	0.00 ■■	0.00	27,650	27,750	26,500	219,966	6,082,059,900
08/10/2020	27,650	-0.20 ▼	-0.72	27,800	28,000	27,550	143,422	3,965,618,300
07/10/2020	27,800	0.30 ▲	1.08	27,500	27,950	27,500	319,805	8,890,579,000
06/10/2020	27,500	0.10 ▲	0.36	27,400	27,600	27,400	213,580	5,873,450,000
05/10/2020	27,400	0.10 ▲	0.36	27,300	27,800	27,350	201,540	5,522,196,000
04/10/2020	27,300	-0.40 ▼	-1.47	27,700	27,950	26,500	254,882	6,958,278,600
02/10/2020	27,300	-0.40 ▼	-1.47	27,700	27,950	26,500	254,882	6,958,278,600
01/10/2020	27,700	0.10 ▲	0.36	27,600	27,900	27,600	215,413	5,966,940,100
30/09/2020	27,600	0.20 ▲	0.72	27,450	27,950	27,250	159,215	4,394,334,000
29/09/2020	27,450	-0.40 ▼	-1.46	27,800	28,100	27,400	261,569	7,180,069,050
28/09/2020	27,800	-0.60 ▼	-2.16	28,400	28,450	27,550	593,096	16,488,068,800
25/09/2020	28,400	-0.20 ▼	-0.70	28,600	28,650	28,100	157,559	4,474,675,600
24/09/2020	28,600	-0.50 ▼	-1.75	29,100	29,150	28,500	152,067	4,349,116,200
23/09/2020	29,100	0.40 ▲	1.37	28,700	29,150	28,700	332,144	9,665,390,400
22/09/2020	28,700	-0.30 ▼	-1.05	28,950	28,900	28,600	185,088	5,312,025,600
21/09/2020	28,950	0.40 ▲	1.38	28,500	29,150	28,600	373,747	10,819,975,650
18/09/2020	28,500	0.20 ▲	0.70	28,300	28,500	28,200	409,234	11,663,169,000
17/09/2020	28,300	-0.60 ▼	-2.12	28,900	28,900	28,200	261,241	7,393,120,300
16/09/2020	28,900	0.00 ■■	0.00	28,900	29,050	28,750	216,018	6,242,920,200
15/09/2020	28,900	0.30 ▲	1.04	28,600	29,100	28,450	307,549	8,888,166,100
14/09/2020	28,600	0.20 ▲	0.70	28,400	28,600	28,350	269,846	7,717,595,600
11/09/2020	28,400	0.00 ■■	0.00	28,400	28,450	28,150	180,486	5,125,802,400
10/09/2020	28,400	0.00 ■■	0.00	28,400	28,750	28,300	169,062	4,801,360,800
09/09/2020	28,400	0.10 ▲	0.35	28,300	28,450	27,900	2,278,700	64,715,080,000
08/09/2020	28,300	0.60 ▲	2.12	27,700	28,400	27,550	304,822	8,626,462,600
07/09/2020	27,700	-0.80 ▼	-2.89	28,500	28,600	27,700	390,943	10,829,121,100
04/09/2020	28,500	0.40 ▲	1.40	28,100	28,700	27,700	609,832	17,380,212,000
03/09/2020	28,100	0.90 ▲	3.20	27,250	28,500	27,350	526,681	14,799,736,100
02/09/2020	27,250	0.30 ▲	1.10	27,000	27,300	26,800	194,447	5,298,680,750
01/09/2020	27,250	0.30 ▲	1.10	27,000	27,300	26,800	194,447	5,298,680,750
31/08/2020	27,000	-0.20 ▼	-0.74	27,200	27,650	26,700	426,276	11,509,452,000
28/08/2020	27,200	0.00 ■■	0.00	27,200	27,400	27,100	245,785	6,685,352,000
27/08/2020	27,200	0.00 ■■	0.00	27,200	27,650	27,100	207,702	5,649,494,400
26/08/2020	27,200	0.30 ▲	1.10	26,950	27,350	26,850	220,407	5,995,070,400
25/08/2020	26,950	0.10 ▲	0.37	26,900	27,200	26,900	268,042	7,223,731,900
24/08/2020	26,900	0.40 ▲	1.49	26,500	27,300	26,650	501,151	13,480,961,900
21/08/2020	26,500	0.10 ▲	0.38	26,350	26,650	26,300	179,816	4,765,124,000
20/08/2020	26,350	0.00 ■■	0.00	26,350	26,800	26,200	217,460	5,730,071,000
19/08/2020	26,350	0.30 ▲	1.14	26,100	26,600	26,200	169,908	4,477,075,800
18/08/2020	26,100	-0.40 ▼	-1.53	26,500	26,700	26,100	194,705	5,081,800,500
17/08/2020	26,500	-0.40 ▼	-1.51	26,850	26,800	26,250	172,470	4,570,455,000
14/08/2020	26,850	0.00 ■■	0.00	26,850	27,300	26,650	308,924	8,294,609,400
13/08/2020	26,850	0.50 ▲	1.86	26,400	27,000	26,300	259,413	6,965,239,050
12/08/2020	26,400	0.10 ▲	0.38	26,300	26,550	26,150	176,476	4,658,966,400
11/08/2020	26,300	-0.30 ▼	-1.14	26,650	26,800	26,300	151,275	3,978,532,500
10/08/2020	26,650	0.30 ▲	1.13	26,400	26,950	26,500	168,083	4,479,411,950
07/08/2020	26,400	0.00 ■■	0.00	26,350	26,550	26,100	125,702	3,318,532,800
06/08/2020	26,350	0.00 ■■	0.00	26,350	26,750	26,100	209,605	5,523,091,750
05/08/2020	26,350	0.10 ▲	0.38	26,300	26,700	25,900	215,497	5,678,345,950
04/08/2020	26,300	0.70 ▲	2.66	25,650	26,350	25,900	160,222	4,213,838,600
03/08/2020	25,650	0.50 ▲	1.95	25,100	25,900	25,150	187,211	4,801,962,150
31/07/2020	25,100	-0.80 ▼	-3.19	25,950	26,050	25,100	233,365	5,857,461,500
30/07/2020	25,950	0.40 ▲	1.54	25,550	26,150	25,700	106,955	2,775,482,250
29/07/2020	25,550	-1.70 ▼	-6.65	27,200	26,400	25,300	263,593	6,734,801,150
28/07/2020	27,200	0.40 ▲	1.47	26,800	27,300	25,900	448,094	12,188,156,800
27/07/2020	26,800	-1.20 ▼	-4.48	27,950	27,500	26,100	321,144	8,606,659,200
26/07/2020	27,950	-0.40 ▼	-1.43	28,300	28,150	27,000	473,011	13,220,657,450
24/07/2020	27,950	-0.40 ▼	-1.43	28,300	28,150	27,000	473,011	13,220,657,450
23/07/2020	28,300	1.40 ▲	4.95	26,950	28,300	27,000	724,985	20,517,075,500
22/07/2020	26,950	0.60 ▲	2.23	26,300	27,250	26,600	225,142	6,067,576,900
21/07/2020	26,300	0.10 ▲	0.38	26,200	26,550	26,150	172,563	4,538,406,900
20/07/2020	26,200	-0.70 ▼	-2.67	26,850	26,850	26,200	125,890	3,298,318,000
19/07/2020	26,850	-0.40 ▼	-1.49	27,300	27,200	26,850	72,082	1,935,401,700
17/07/2020	26,850	-0.40 ▼	-1.49	27,300	27,200	26,850	72,082	1,935,401,700
16/07/2020	27,300	0.60 ▲	2.20	26,700	27,300	26,750	127,092	3,469,611,600
15/07/2020	26,700	0.30 ▲	1.12	26,400	27,000	26,500	150,241	4,011,434,700
14/07/2020	26,400	-0.10 ▼	-0.38	26,500	26,700	26,050	193,873	5,118,247,200
13/07/2020	26,500	-0.60 ▼	-2.26	27,050	27,350	26,500	229,164	6,072,846,000
12/07/2020	27,150	-0.40 ▼	-1.47	27,550	27,550	26,950	94,798	2,573,765,700
10/07/2020	27,150	-0.40 ▼	-1.47	27,550	27,550	26,950	94,798	2,573,765,700
09/07/2020	27,550	0.10 ▲	0.36	27,450	27,750	27,250	190,322	5,243,371,100
08/07/2020	27,450	0.00 ■■	0.00	27,450	27,500	27,050	93,958	2,579,147,100
07/07/2020	27,450	0.30 ▲	1.09	27,100	27,800	27,050	434,645	11,931,005,250
06/07/2020	27,100	0.60 ▲	2.21	26,500	27,200	26,450	310,108	8,403,926,800
05/07/2020	26,500	0.30 ▲	1.13	26,200	26,650	26,200	232,855	6,170,657,500
03/07/2020	26,500	0.30 ▲	1.13	26,200	26,650	26,200	232,855	6,170,657,500
02/07/2020	26,200	-0.30 ▼	-1.15	26,450	26,400	25,850	95,182	2,493,768,400
01/07/2020	26,450	1.70 ▲	6.43	24,800	26,500	24,800	146,901	3,885,531,450
30/06/2020	24,800	-0.60 ▼	-2.42	25,400	26,150	24,800	170,063	4,217,562,400
29/06/2020	25,400	-0.80 ▼	-3.15	26,200	26,200	25,000	215,688	5,478,475,200
28/06/2020	26,200	-0.30 ▼	-1.15	26,500	26,750	26,000	1,867,820	48,936,884,000
26/06/2020	26,200	-0.30 ▼	-1.15	26,500	26,750	26,000	1,867,820	48,936,884,000
25/06/2020	26,500	-0.40 ▼	-1.51	26,850	26,800	26,300	213,329	5,653,218,500
24/06/2020	26,850	-0.30 ▼	-1.12	27,200	27,700	26,850	139,166	3,736,607,100
23/06/2020	27,200	-0.40 ▼	-1.47	27,600	27,600	27,100	101,960	2,773,312,000
22/06/2020	27,600	-0.20 ▼	-0.72	27,800	28,000	27,400	155,941	4,303,971,600
19/06/2020	27,800	0.30 ▲	1.08	27,550	27,800	26,700	367,776	10,224,172,800
18/06/2020	27,550	0.10 ▲	0.36	27,500	27,650	26,350	168,124	4,631,816,200
17/06/2020	27,500	0.75 ▲	2.73	26,750	27,850	27,100	3,148,000	86,570,000,000
16/06/2020	26,750	1.80 ▲	6.73	25,000	26,750	25,300	309,733	8,285,357,750
15/06/2020	25,000	-0.90 ▼	-3.60	25,900	26,400	25,000	205,649	5,141,225,000
14/06/2020	25,900	-0.20 ▼	-0.77	26,100	25,900	25,000	252,989	6,552,415,100
12/06/2020	25,900	-0.20 ▼	-0.77	26,100	25,900	25,000	252,989	6,552,415,100
11/06/2020	26,100	-1.90 ▼	-7.28	27,950	27,950	26,100	472,566	12,333,972,600
10/06/2020	27,950	0.10 ▲	0.36	27,900	28,000	27,200	211,990	5,925,120,500
09/06/2020	27,800	-0.80 ▼	-2.88	28,600	28,600	27,800	286,425	7,962,615,000
08/06/2020	28,600	0.20 ▲	0.70	28,450	28,900	28,250	282,653	8,083,875,800
06/06/2020	28,450	0.10 ▲	0.35	28,400	28,800	28,000	216,249	6,152,284,050
05/06/2020	28,450	0.10 ▲	0.35	28,400	28,800	28,000	216,249	6,152,284,050
04/06/2020	28,400	0.30 ▲	1.06	28,100	28,850	28,300	283,903	8,062,845,200
03/06/2020	28,100	0.50 ▲	1.78	27,600	28,100	27,100	334,233	9,391,947,300
02/06/2020	27,600	-0.20 ▼	-0.72	27,800	28,000	27,300	290,948	8,030,164,800
01/06/2020	27,800	0.30 ▲	1.08	27,500	28,050	27,650	399,255	11,099,289,000
31/05/2020	27,500	0.60 ▲	2.18	26,900	28,200	26,550	782,257	21,512,067,500
29/05/2020	27,500	0.60 ▲	2.18	26,900	28,200	26,550	782,257	21,512,067,500
28/05/2020	26,900	1.40 ▲	5.20	25,500	27,000	25,500	648,194	17,436,418,600
27/05/2020	25,500	-1.00 ▼	-3.92	26,500	26,650	25,500	707,463	18,040,306,500
26/05/2020	26,500	0.30 ▲	1.13	26,200	26,800	26,250	396,939	10,518,883,500
25/05/2020	26,200	0.40 ▲	1.53	25,800	26,650	25,300	377,499	9,890,473,800
24/05/2020	25,800	-0.50 ▼	-1.94	26,300	26,100	25,500	593,813	15,320,375,400
22/05/2020	25,800	-0.50 ▼	-1.94	26,300	26,100	25,500	593,813	15,320,375,400
21/05/2020	26,300	-0.30 ▼	-1.14	26,550	27,250	26,000	504,647	13,272,216,100
20/05/2020	26,550	1.70 ▲	6.40	24,900	26,550	24,800	679,380	18,037,539,000
19/05/2020	24,900	0.30 ▲	1.20	24,550	25,800	24,600	831,356	20,700,764,400
18/05/2020	24,550	0.40 ▲	1.63	24,100	24,700	24,050	259,712	6,375,929,600
17/05/2020	24,100	0.10 ▲	0.41	24,050	24,750	24,100	226,260	5,452,866,000
15/05/2020	24,100	0.10 ▲	0.41	24,050	24,750	24,100	226,260	5,452,866,000
14/05/2020	24,050	-0.40 ▼	-1.66	24,500	24,350	23,900	395,222	9,505,089,100
13/05/2020	24,500	-0.80 ▼	-3.27	25,250	25,100	24,500	403,706	9,890,797,000
12/05/2020	25,250	-0.20 ▼	-0.79	25,450	25,400	24,950	365,427	9,227,031,750
11/05/2020	25,450	0.10 ▲	0.39	25,300	25,650	24,800	351,543	8,946,769,350
10/05/2020	25,300	0.50 ▲	1.98	24,800	25,900	25,000	403,861	10,217,683,300
08/05/2020	25,300	0.50 ▲	1.98	24,800	25,900	25,000	403,861	10,217,683,300
07/05/2020	24,800	-0.20 ▼	-0.81	25,000	25,200	24,650	251,845	6,245,756,000
06/05/2020	25,000	1.50 ▲	6.00	23,550	25,000	23,550	520,141	13,003,525,000
05/05/2020	23,550	0.10 ▲	0.42	23,450	23,850	23,500	248,082	5,842,331,100
04/05/2020	23,450	0.30 ▲	1.28	23,100	23,750	22,800	175,772	4,121,853,400
01/05/2020	23,100	0.40 ▲	1.73	22,750	23,350	22,600	266,170	6,148,527,000
30/04/2020	23,100	0.40 ▲	1.73	22,750	23,350	22,600	266,170	6,148,527,000
29/04/2020	23,100	0.40 ▲	1.73	22,750	23,350	22,600	266,170	6,148,527,000
28/04/2020	22,750	-0.80 ▼	-3.52	23,500	23,750	22,300	398,803	9,072,768,250
27/04/2020	23,500	-0.50 ▼	-2.13	24,000	24,200	23,450	341,872	8,033,992,000
26/04/2020	24,000	-0.10 ▼	-0.42	24,100	24,400	23,500	163,911	3,933,864,000
24/04/2020	24,000	-0.10 ▼	-0.42	24,100	24,400	23,500	163,911	3,933,864,000
23/04/2020	24,100	0.60 ▲	2.49	23,550	24,650	23,600	309,513	7,459,263,300
22/04/2020	23,550	-0.80 ▼	-3.40	24,400	25,000	22,800	528,077	12,436,213,350
21/04/2020	24,400	-1.80 ▼	-7.38	26,200	25,900	24,400	280,483	6,843,785,200
20/04/2020	26,200	-0.30 ▼	-1.15	26,500	26,500	25,800	232,630	6,094,906,000
19/04/2020	26,500	0.00 ■■	0.00	26,500	27,200	26,200	434,897	11,524,770,500
17/04/2020	26,500	0.00 ■■	0.00	26,500	27,200	26,200	434,897	11,524,770,500
16/04/2020	26,500	0.40 ▲	1.51	26,100	26,500	25,350	292,426	7,749,289,000
15/04/2020	26,100	-0.10 ▼	-0.38	26,200	26,700	25,650	268,690	7,012,809,000
14/04/2020	26,200	0.80 ▲	3.05	25,450	27,200	24,800	305,471	8,003,340,200
13/04/2020	25,450	1.70 ▲	6.68	23,800	25,450	23,700	238,264	6,063,818,800
12/04/2020	23,800	0.10 ▲	0.42	23,700	24,000	23,000	202,797	4,826,568,600
10/04/2020	23,800	0.10 ▲	0.42	23,700	24,000	23,000	202,797	4,826,568,600
09/04/2020	23,700	1.20 ▲	5.06	22,500	24,050	22,300	476,119	11,284,020,300
08/04/2020	22,500	0.20 ▲	0.89	22,300	22,500	21,300	336,170	7,563,825,000
07/04/2020	22,300	1.50 ▲	6.73	20,850	22,300	21,100	371,576	8,286,144,800
06/04/2020	20,850	1.40 ▲	6.71	19,500	20,850	19,850	451,595	9,415,755,750
03/04/2020	19,500	0.30 ▲	1.54	19,250	19,700	18,900	252,229	4,918,465,500
02/04/2020	19,250	0.10 ▲	0.52	19,150	19,700	18,100	93,087	1,791,924,750
01/04/2020	19,250	0.10 ▲	0.52	19,150	19,700	18,100	93,087	1,791,924,750
31/03/2020	19,150	0.10 ▲	0.52	19,000	20,300	18,550	356,597	6,828,832,550
30/03/2020	19,000	-1.40 ▼	-7.37	20,400	19,250	19,000	227,575	4,323,925,000
29/03/2020	20,400	0.40 ▲	1.96	20,000	20,400	18,600	548,054	11,180,301,600
27/03/2020	20,400	0.40 ▲	1.96	20,000	20,400	18,600	548,054	11,180,301,600
26/03/2020	20,000	1.10 ▲	5.50	18,900	20,200	18,000	455,318	9,106,360,000
25/03/2020	18,900	1.20 ▲	6.35	17,700	18,900	16,900	474,782	8,973,379,800
24/03/2020	17,700	-1.30 ▼	-7.34	19,000	18,000	17,700	689,056	12,196,291,200
23/03/2020	19,000	-1.40 ▼	-7.37	20,400	19,450	19,000	40,188	763,572,000
22/03/2020	20,400	-1.50 ▼	-7.35	21,900	21,900	20,400	275,832	5,626,972,800
20/03/2020	20,400	-1.50 ▼	-7.35	21,900	21,900	20,400	275,832	5,626,972,800
19/03/2020	21,900	-0.20 ▼	-0.91	22,100	22,000	20,700	217,534	4,763,994,600
18/03/2020	22,100	0.00 ■■	0.00	22,100	22,300	21,250	193,585	4,278,228,500
17/03/2020	22,100	-1.60 ▼	-7.24	23,700	22,700	22,050	206,689	4,567,826,900
16/03/2020	23,700	-0.50 ▼	-2.11	24,200	24,500	22,550	1,752,440	41,532,828,000
14/03/2020	24,200	0.05 ▲	0.21	24,200	24,300	22,550	4,742,820	114,776,244,000
13/03/2020	24,200	0.05 ▲	0.21	24,200	24,300	22,550	4,742,820	114,776,244,000
12/03/2020	24,200	-1.80 ▼	-7.44	26,000	24,950	24,200	2,976,280	72,025,976,000
11/03/2020	26,000	-0.40 ▼	-1.54	26,400	26,400	24,600	4,211,430	109,497,180,000
10/03/2020	26,400	-0.20 ▼	-0.76	26,550	26,950	25,150	303,151	8,003,186,400
09/03/2020	26,550	-2.00 ▼	-7.53	28,500	27,500	26,550	216,455	5,746,880,250
07/03/2020	28,500	-0.10 ▼	-0.35	28,600	28,700	28,200	80,550	2,295,675,000
06/03/2020	28,500	-0.10 ▼	-0.35	28,600	28,700	28,200	80,550	2,295,675,000
05/03/2020	28,600	0.20 ▲	0.70	28,450	29,000	28,600	85,992	2,459,371,200
04/03/2020	28,450	0.00 ■■	0.00	28,450	28,500	28,100	96,612	2,748,611,400
03/03/2020	28,450	-0.10 ▼	-0.35	28,550	29,050	28,450	176,743	5,028,338,350
02/03/2020	28,550	0.10 ▲	0.35	28,500	28,950	28,200	92,915	2,652,723,250
28/02/2020	28,500	-0.50 ▼	-1.75	29,000	28,800	28,050	182,483	5,200,765,500
27/02/2020	29,000	0.00 ■■	0.00	29,000	29,100	28,750	125,494	3,639,326,000
26/02/2020	29,000	-0.20 ▼	-0.69	29,200	29,500	28,750	102,878	2,983,462,000
25/02/2020	29,200	-0.20 ▼	-0.68	29,350	29,450	28,800	101,490	2,963,508,000
24/02/2020	29,350	-1.40 ▼	-4.77	30,700	30,400	29,100	139,185	4,085,079,750
21/02/2020	30,700	-0.20 ▼	-0.65	30,900	30,900	30,700	69,744	2,141,140,800
20/02/2020	30,900	0.80 ▲	2.59	30,150	30,900	30,300	162,695	5,027,275,500
19/02/2020	30,150	-0.40 ▼	-1.33	30,550	30,550	29,800	156,298	4,712,384,700
18/02/2020	30,550	-0.80 ▼	-2.62	31,400	31,500	30,500	101,981	3,115,519,550
17/02/2020	31,400	-0.40 ▼	-1.27	31,750	31,800	31,200	56,243	1,766,030,200
15/02/2020	31,750	0.30 ▲	0.94	31,450	32,200	31,300	138,808	4,407,154,000
14/02/2020	31,750	0.30 ▲	0.94	31,450	32,200	31,300	138,808	4,407,154,000
13/02/2020	31,450	0.20 ▲	0.64	31,250	31,450	31,000	86,241	2,712,279,450
12/02/2020	31,250	-0.10 ▼	-0.32	31,400	31,850	31,250	98,295	3,071,718,750
11/02/2020	31,400	0.30 ▲	0.96	31,100	31,650	30,500	257,389	8,082,014,600
10/02/2020	31,100	-0.90 ▼	-2.89	32,000	31,500	31,000	61,164	1,902,200,400
09/02/2020	32,000	1.10 ▲	3.44	30,950	32,250	30,800	242,394	7,756,608,000
07/02/2020	32,000	1.10 ▲	3.44	30,950	32,250	30,800	242,394	7,756,608,000
06/02/2020	30,950	2.00 ▲	6.46	28,950	30,950	28,800	366,060	11,329,557,000
05/02/2020	28,950	-0.30 ▼	-1.04	29,250	30,200	28,800	203,630	5,895,088,500
04/02/2020	29,250	-0.90 ▼	-3.08	30,200	30,150	28,700	223,918	6,549,601,500
03/02/2020	30,200	0.10 ▲	0.33	30,050	30,300	27,950	197,760	5,972,352,000
02/02/2020	30,050	-0.90 ▼	-3.00	30,950	31,300	30,050	232,257	6,979,322,850
31/01/2020	30,050	-0.90 ▼	-3.00	30,950	31,300	30,050	232,257	6,979,322,850
30/01/2020	30,950	-1.70 ▼	-5.49	32,600	32,100	30,700	200,222	6,196,870,900
29/01/2020	32,600	0.00 ■■	0.00	32,600	32,800	32,300	93,250	3,039,950,000
28/01/2020	32,600	0.00 ■■	0.00	32,600	32,800	32,300	93,250	3,039,950,000
27/01/2020	32,600	0.00 ■■	0.00	32,600	32,800	32,300	93,250	3,039,950,000
26/01/2020	32,600	0.00 ■■	0.00	32,600	32,800	32,300	93,250	3,039,950,000
24/01/2020	32,600	0.00 ■■	0.00	32,600	32,800	32,300	93,250	3,039,950,000
23/01/2020	32,600	0.00 ■■	0.00	32,600	32,800	32,300	93,250	3,039,950,000
22/01/2020	32,600	0.00 ■■	0.00	32,600	32,800	32,300	93,250	3,039,950,000
21/01/2020	32,600	0.60 ▲	1.84	32,000	32,700	32,000	908,080	29,603,408,000
20/01/2020	32,000	-0.60 ▼	-1.88	32,600	32,450	31,850	1,070,940	34,270,080,000
17/01/2020	32,600	-0.20 ▼	-0.61	32,800	33,150	32,500	872,560	28,445,456,000
16/01/2020	32,800	-0.40 ▼	-1.22	33,200	33,700	32,750	979,630	32,131,864,000
15/01/2020	33,200	-0.55 ▼	-1.66	33,750	33,800	33,200	549,700	18,250,040,000
14/01/2020	34,000	0.25 ▲	0.74	33,750	34,000	33,750	91,950	3,126,300,000
13/01/2020	33,750	-0.20 ▼	-0.59	33,950	34,000	33,600	41,728	1,408,320,000
10/01/2020	33,950	0.00 ■■	0.00	34,000	34,100	33,550	54,304	1,843,620,800
09/01/2020	34,000	1.30 ▲	3.82	32,700	34,000	33,300	105,480	3,586,320,000
08/01/2020	32,700	-1.30 ▼	-3.98	33,950	33,500	32,600	91,921	3,005,816,700
07/01/2020	33,950	0.30 ▲	0.88	33,650	33,950	33,600	35,678	1,211,268,100
06/01/2020	33,650	-1.00 ▼	-2.97	34,600	34,500	33,500	68,279	2,297,588,350
03/01/2020	34,600	0.30 ▲	0.87	34,350	34,650	34,100	127,289	4,404,199,400
02/01/2020	34,350	0.40 ▲	1.16	34,000	34,450	33,800	58,119	1,996,387,650
31/12/2019	34,000	-0.50 ▼	-1.47	34,500	34,400	33,950	41,334	1,405,356,000
30/12/2019	34,500	1.10 ▲	3.19	33,400	34,500	33,100	112,055	3,865,897,500
28/12/2019	33,400	0.10 ▲	0.30	33,300	33,550	32,900	95,714	3,196,847,600
27/12/2019	33,400	0.10 ▲	0.30	33,300	33,550	32,900	95,714	3,196,847,600
26/12/2019	33,300	0.50 ▲	1.50	32,800	33,400	32,750	87,212	2,904,159,600
25/12/2019	32,800	-0.10 ▼	-0.30	32,900	32,900	32,700	42,803	1,403,938,400
24/12/2019	32,900	0.00 ■■	0.00	32,900	33,000	32,500	144,363	4,749,542,700
23/12/2019	32,900	-0.10 ▼	-0.30	32,950	33,000	32,600	152,071	5,003,135,900
21/12/2019	32,950	0.55 ▲	1.67	32,400	33,200	32,400	1,315,280	43,338,476,000
20/12/2019	32,950	0.55 ▲	1.67	32,400	33,200	32,400	1,315,280	43,338,476,000
19/12/2019	32,400	0.40 ▲	1.23	31,950	32,600	31,850	177,025	5,735,610,000
18/12/2019	31,950	-0.90 ▼	-2.82	32,900	33,050	31,800	383,393	12,249,406,350
17/12/2019	32,900	-1.00 ▼	-3.04	33,900	34,000	32,900	127,143	4,183,004,700
16/12/2019	33,900	0.40 ▲	1.18	33,550	34,400	33,400	161,207	5,464,917,300
14/12/2019	33,550	-1.20 ▼	-3.58	34,750	35,000	33,550	216,822	7,274,378,100
13/12/2019	33,550	-1.20 ▼	-3.58	34,750	35,000	33,550	216,822	7,274,378,100
12/12/2019	34,750	-0.30 ▼	-0.86	35,000	35,150	34,750	263,959	9,172,575,250
11/12/2019	35,000	0.10 ▲	0.29	34,900	35,100	34,650	503,282	17,614,870,000
10/12/2019	34,900	-0.30 ▼	-0.86	35,200	35,350	34,800	470,331	16,414,551,900
09/12/2019	35,200	0.60 ▲	1.70	34,600	35,200	34,600	769,911	27,100,867,200
07/12/2019	34,600	0.10 ▲	0.29	34,500	34,650	34,200	473,623	16,387,355,800
06/12/2019	34,600	0.10 ▲	0.29	34,500	34,650	34,200	473,623	16,387,355,800
05/12/2019	34,500	0.40 ▲	1.16	34,100	34,750	34,150	608,713	21,000,598,500
04/12/2019	34,100	0.10 ▲	0.29	34,000	34,200	33,750	591,446	20,168,308,600
03/12/2019	34,000	0.00 ■■	0.00	34,000	34,200	33,500	459,936	15,637,824,000
02/12/2019	34,000	-0.50 ▼	-1.47	34,450	34,450	34,000	335,746	11,415,364,000
29/11/2019	34,450	1.00 ▲	2.90	33,500	34,450	33,400	547,709	18,868,575,050
28/11/2019	33,500	-0.50 ▼	-1.49	33,950	34,000	33,400	399,293	13,376,315,500
27/11/2019	33,950	-0.10 ▼	-0.29	34,100	34,200	33,900	364,636	12,379,392,200
26/11/2019	34,100	0.30 ▲	0.88	33,800	34,450	33,800	499,607	17,036,598,700
25/11/2019	33,800	-1.00 ▼	-2.96	34,800	34,700	33,500	342,246	11,567,914,800
23/11/2019	34,800	-0.20 ▼	-0.57	35,000	35,150	33,400	731,017	25,439,391,600
22/11/2019	34,800	-0.20 ▼	-0.57	35,000	35,150	33,400	731,017	25,439,391,600
21/11/2019	35,000	-0.10 ▼	-0.29	35,150	35,150	34,800	412,782	14,447,370,000
20/11/2019	35,150	-0.10 ▼	-0.28	35,300	35,350	34,700	627,398	22,053,039,700
19/11/2019	35,300	0.10 ▲	0.28	35,200	35,550	35,150	652,342	23,027,672,600
18/11/2019	35,200	0.00 ■■	0.00	35,200	35,300	34,900	599,235	21,093,072,000
15/11/2019	35,200	0.20 ▲	0.57	35,000	35,450	34,950	626,071	22,037,699,200
14/11/2019	35,000	0.30 ▲	0.86	34,700	35,150	34,750	650,310	22,760,850,000
13/11/2019	34,700	0.00 ■■	0.00	34,700	34,950	34,450	558,865	19,392,615,500
12/11/2019	34,700	0.00 ■■	0.00	34,700	35,000	34,650	314,693	10,919,847,100
11/11/2019	34,700	0.10 ▲	0.29	34,650	35,200	34,600	227,572	7,896,748,400
09/11/2019	34,650	-0.60 ▼	-1.73	35,200	35,500	34,650	407,076	14,105,183,400
08/11/2019	34,650	-0.60 ▼	-1.73	35,200	35,500	34,650	407,076	14,105,183,400
07/11/2019	35,200	0.10 ▲	0.28	35,150	35,750	35,000	373,823	13,158,569,600
06/11/2019	35,150	-0.50 ▼	-1.42	35,600	35,850	35,150	387,820	13,631,873,000
05/11/2019	35,600	0.70 ▲	1.97	34,900	35,800	34,950	423,665	15,082,474,000
04/11/2019	35,050	1.80 ▲	5.14	33,200	35,300	33,200	967,122	33,897,626,100
01/11/2019	35,050	1.80 ▲	5.14	33,200	35,300	33,200	967,122	33,897,626,100
31/10/2019	33,200	0.00 ■■	0.00	33,250	33,450	33,000	355,263	11,794,731,600
30/10/2019	33,250	0.60 ▲	1.80	32,600	33,350	32,650	353,515	11,754,373,750
29/10/2019	32,600	0.10 ▲	0.31	32,450	32,800	32,450	227,605	7,419,923,000
28/10/2019	32,450	-0.10 ▼	-0.31	32,550	32,650	32,200	159,821	5,186,191,450
26/10/2019	32,550	-0.20 ▼	-0.61	32,700	32,800	32,400	170,175	5,539,196,250
25/10/2019	32,550	-0.20 ▼	-0.61	32,700	32,800	32,400	170,175	5,539,196,250
24/10/2019	32,700	0.50 ▲	1.53	32,250	32,700	32,300	245,376	8,023,795,200
23/10/2019	32,250	0.40 ▲	1.24	31,900	32,300	31,900	190,033	6,128,564,250
22/10/2019	31,900	0.00 ■■	0.00	31,900	32,150	31,900	149,880	4,781,172,000
21/10/2019	31,900	0.00 ■■	0.00	31,900	32,400	31,900	285,474	9,106,620,600
18/10/2019	31,900	0.00 ■■	0.00	31,850	32,050	31,850	210,275	6,707,772,500
17/10/2019	31,850	0.00 ■■	0.00	31,850	31,900	31,550	208,331	6,635,342,350
16/10/2019	31,850	0.00 ■■	0.00	31,850	32,100	31,800	185,242	5,899,957,700
15/10/2019	31,850	0.20 ▲	0.63	31,700	32,150	31,700	235,287	7,493,890,950
14/10/2019	31,700	-0.70 ▼	-2.21	32,350	32,350	31,550	317,109	10,052,355,300
11/10/2019	32,350	0.00 ■■	0.00	32,400	32,900	32,350	512,438	16,577,369,300
10/10/2019	32,400	0.40 ▲	1.23	32,000	32,500	32,100	310,427	10,057,834,800
09/10/2019	32,000	0.80 ▲	2.50	31,250	32,000	31,200	332,698	10,646,336,000
08/10/2019	31,250	-0.30 ▼	-0.96	31,500	31,700	31,200	232,213	7,256,656,250
07/10/2019	31,500	-0.40 ▼	-1.27	31,900	32,200	31,500	203,363	6,405,934,500
04/10/2019	31,900	-0.10 ▼	-0.31	32,000	32,450	31,850	328,740	10,486,806,000
03/10/2019	32,000	0.00 ■■	0.00	32,000	32,000	31,250	370,014	11,840,448,000
02/10/2019	32,000	-0.70 ▼	-2.19	32,700	32,550	32,000	343,871	11,003,872,000
01/10/2019	32,700	-0.40 ▼	-1.22	33,100	33,150	32,550	340,849	11,145,762,300
30/09/2019	33,100	-0.10 ▼	-0.30	33,250	33,550	33,050	215,627	7,137,253,700
27/09/2019	33,250	0.50 ▲	1.50	32,750	33,300	32,500	589,425	19,598,381,250
26/09/2019	32,750	-0.80 ▼	-2.44	33,500	33,650	32,750	476,729	15,612,874,750
25/09/2019	33,500	-0.30 ▼	-0.90	33,800	34,000	33,500	171,236	5,736,406,000
24/09/2019	33,800	0.10 ▲	0.30	33,700	34,150	33,600	143,051	4,835,123,800
23/09/2019	33,700	-0.30 ▼	-0.89	33,950	34,200	33,650	251,368	8,471,101,600
20/09/2019	33,950	-0.10 ▼	-0.29	34,100	34,400	33,950	322,869	10,961,402,550
19/09/2019	34,100	0.10 ▲	0.29	33,950	34,200	33,950	132,048	4,502,836,800
18/09/2019	33,950	-0.30 ▼	-0.88	34,200	34,600	33,950	239,899	8,144,571,050
17/09/2019	34,200	0.20 ▲	0.58	34,000	34,700	34,000	317,073	10,843,896,600
16/09/2019	34,000	0.00 ■■	0.00	33,950	34,300	33,950	169,251	5,754,534,000
13/09/2019	33,950	0.00 ■■	0.00	33,950	34,200	33,750	155,242	5,270,465,900
12/09/2019	33,950	0.00 ■■	0.00	33,950	34,300	33,900	91,712	3,113,622,400
11/09/2019	33,950	0.30 ▲	0.88	33,700	33,950	33,550	96,552	3,277,940,400
10/09/2019	34,050	0.05 ▲	0.15	34,000	34,150	33,700	191,200	6,510,360,000
09/09/2019	34,000	-0.10 ▼	-0.29	34,100	34,300	34,000	47,398	1,611,532,000
06/09/2019	34,100	0.00 ■■	0.00	34,100	34,450	33,950	137,242	4,679,952,200
05/09/2019	34,100	0.10 ▲	0.29	34,000	34,450	33,900	99,518	3,393,563,800
04/09/2019	34,000	-0.30 ▼	-0.88	34,250	34,300	33,850	135,492	4,606,728,000
03/09/2019	34,250	-0.20 ▼	-0.58	34,450	34,800	34,250	76,996	2,637,113,000
30/08/2019	34,450	0.10 ▲	0.29	34,350	34,550	34,200	236,561	8,149,526,450
29/08/2019	34,350	-0.40 ▼	-1.16	34,700	34,700	34,100	125,464	4,309,688,400
28/08/2019	34,700	0.20 ▲	0.58	34,500	34,950	34,550	78,378	2,719,716,600
27/08/2019	34,500	-0.40 ▼	-1.16	34,900	35,200	34,500	128,998	4,450,431,000
26/08/2019	34,900	-0.10 ▼	-0.29	35,050	35,050	34,550	128,063	4,469,398,700
23/08/2019	35,050	-0.70 ▼	-2.00	35,750	35,800	34,900	233,073	8,169,208,650
22/08/2019	35,750	-0.10 ▼	-0.28	35,900	36,250	35,750	119,569	4,274,591,750
21/08/2019	35,900	0.30 ▲	0.84	35,600	36,300	35,500	225,131	8,082,202,900
20/08/2019	35,600	0.30 ▲	0.84	35,300	35,850	35,100	196,456	6,993,833,600
19/08/2019	35,300	0.10 ▲	0.28	35,150	35,500	35,250	79,445	2,804,408,500
16/08/2019	35,150	-0.30 ▼	-0.85	35,400	35,400	35,150	134,607	4,731,436,050
15/08/2019	35,400	0.70 ▲	1.98	34,700	35,400	34,250	127,257	4,504,897,800
14/08/2019	34,700	-0.20 ▼	-0.58	34,900	35,500	34,700	131,381	4,558,920,700
13/08/2019	34,900	-0.60 ▼	-1.72	35,450	35,450	34,850	169,806	5,926,229,400
12/08/2019	35,450	0.00 ■■	0.00	35,500	35,600	35,250	89,989	3,190,110,050
09/08/2019	35,500	0.00 ■■	0.00	35,500	35,900	35,450	95,754	3,399,267,000
08/08/2019	35,500	0.80 ▲	2.25	34,700	35,800	34,700	161,122	5,719,831,000
07/08/2019	34,700	-0.10 ▼	-0.29	34,850	35,300	34,400	153,974	5,342,897,800
06/08/2019	34,850	-0.10 ▼	-0.29	35,000	35,350	34,450	176,797	6,161,375,450
05/08/2019	35,000	-1.30 ▼	-3.71	36,250	36,300	35,000	262,987	9,204,545,000
02/08/2019	36,250	-0.80 ▼	-2.21	37,000	36,850	36,250	82,629	2,995,301,250
01/08/2019	37,000	0.00 ■■	0.00	36,950	37,200	36,800	94,085	3,481,145,000
31/07/2019	36,950	1.10 ▲	2.98	35,850	37,200	35,350	227,703	8,413,625,850
30/07/2019	35,850	-0.90 ▼	-2.51	36,750	36,800	35,850	201,908	7,238,401,800
29/07/2019	36,750	-0.60 ▼	-1.63	37,400	37,450	36,300	188,230	6,917,452,500
26/07/2019	37,400	-0.10 ▼	-0.27	37,500	37,900	37,350	92,672	3,465,932,800
25/07/2019	37,500	0.10 ▲	0.27	37,350	37,950	37,300	164,772	6,178,950,000
24/07/2019	37,350	0.10 ▲	0.27	37,300	37,650	36,950	167,790	6,266,956,500
23/07/2019	37,300	0.60 ▲	1.61	36,700	37,400	36,500	138,722	5,174,330,600
22/07/2019	36,700	-0.70 ▼	-1.91	37,400	37,650	36,600	140,323	5,149,854,100
19/07/2019	37,400	0.80 ▲	2.14	36,600	37,400	36,800	225,958	8,450,829,200
18/07/2019	36,600	-0.40 ▼	-1.09	37,000	37,050	36,500	165,824	6,069,158,400
17/07/2019	37,000	0.00 ■■	0.00	37,000	37,400	36,750	138,999	5,142,963,000
16/07/2019	37,000	0.80 ▲	2.16	36,250	37,000	36,300	326,553	12,082,461,000
15/07/2019	36,250	0.40 ▲	1.10	35,900	36,650	35,600	179,097	6,492,266,250
12/07/2019	35,900	-0.60 ▼	-1.67	36,450	36,750	35,900	189,846	6,815,471,400
11/07/2019	36,450	0.30 ▲	0.82	36,150	36,450	36,100	156,895	5,718,822,750
10/07/2019	36,150	-0.30 ▼	-0.83	36,400	36,500	36,100	128,457	4,643,720,550
09/07/2019	36,400	0.60 ▲	1.65	35,800	36,500	35,450	280,531	10,211,328,400
08/07/2019	35,800	0.00 ■■	0.00	35,750	36,200	35,400	169,234	6,058,577,200
05/07/2019	35,750	1.00 ▲	2.80	34,750	35,750	34,800	317,284	11,342,903,000
04/07/2019	34,750	0.50 ▲	1.44	34,300	34,750	34,250	172,235	5,985,166,250
03/07/2019	34,300	-0.30 ▼	-0.87	34,600	34,400	34,100	75,917	2,603,953,100
02/07/2019	34,600	0.40 ▲	1.16	34,250	34,700	34,100	152,244	5,267,642,400
01/07/2019	34,250	0.50 ▲	1.46	33,800	34,400	34,100	87,283	2,989,442,750
28/06/2019	33,800	0.00 ■■	0.00	33,750	34,000	33,500	122,698	4,147,192,400
27/06/2019	33,750	-0.60 ▼	-1.78	34,350	34,350	33,750	111,158	3,751,582,500
26/06/2019	34,350	0.10 ▲	0.29	34,300	34,400	34,150	91,802	3,153,398,700
25/06/2019	34,300	-0.20 ▼	-0.58	34,500	34,700	34,250	86,369	2,962,456,700
24/06/2019	34,500	0.20 ▲	0.58	34,300	35,000	34,400	86,136	2,971,692,000
21/06/2019	34,300	-0.60 ▼	-1.75	34,900	34,900	34,300	196,164	6,728,425,200
20/06/2019	34,900	0.90 ▲	2.58	34,000	34,900	34,000	91,455	3,191,779,500
19/06/2019	34,000	0.50 ▲	1.47	33,500	34,000	33,700	65,552	2,228,768,000
18/06/2019	33,500	-0.50 ▼	-1.49	34,000	34,100	33,350	149,303	5,001,650,500
17/06/2019	34,000	-0.90 ▼	-2.65	34,900	34,900	34,000	107,983	3,671,422,000
16/06/2019	34,900	0.20 ▲	0.57	34,700	34,900	34,600	59,352	2,071,384,800
14/06/2019	34,900	0.20 ▲	0.57	34,700	34,900	34,600	59,352	2,071,384,800
13/06/2019	34,700	-0.30 ▼	-0.86	34,950	34,900	34,600	59,825	2,075,927,500
11/06/2019	35,200	0.20 ▲	0.57	35,050	35,650	35,050	133,133	4,686,281,600
10/06/2019	35,050	0.30 ▲	0.86	34,750	35,200	34,800	173,886	6,094,704,300
09/06/2019	34,750	0.30 ▲	0.86	34,450	34,800	34,300	84,472	2,935,402,000
07/06/2019	34,750	0.30 ▲	0.86	34,450	34,800	34,300	84,472	2,935,402,000
06/06/2019	34,450	0.10 ▲	0.29	34,350	34,550	33,900	89,623	3,087,512,350
05/06/2019	34,350	0.10 ▲	0.29	34,300	34,650	34,150	67,622	2,322,815,700
04/06/2019	34,300	0.50 ▲	1.46	33,800	34,400	33,800	97,028	3,328,060,400
03/06/2019	33,800	-1.00 ▼	-2.96	34,800	34,650	33,800	180,389	6,097,148,200
02/06/2019	34,800	-0.20 ▼	-0.57	35,000	35,100	34,500	207,133	7,208,228,400
31/05/2019	34,800	-0.20 ▼	-0.57	35,000	35,100	34,500	207,133	7,208,228,400
30/05/2019	35,000	0.20 ▲	0.57	34,800	35,300	34,500	109,403	3,829,105,000
29/05/2019	34,800	0.20 ▲	0.57	34,600	35,100	34,200	233,036	8,109,652,800
28/05/2019	34,600	-0.60 ▼	-1.73	35,250	35,350	34,500	192,016	6,643,753,600
27/05/2019	35,250	0.30 ▲	0.85	35,000	35,250	34,850	104,923	3,698,535,750
26/05/2019	35,000	-0.30 ▼	-0.86	35,250	35,700	34,800	277,423	9,709,805,000
24/05/2019	35,000	-0.30 ▼	-0.86	35,250	35,700	34,800	277,423	9,709,805,000
23/05/2019	35,250	-0.50 ▼	-1.42	35,800	35,850	35,200	168,859	5,952,279,750
22/05/2019	35,800	-0.20 ▼	-0.56	36,000	36,350	35,750	112,692	4,034,373,600
21/05/2019	36,000	-0.10 ▼	-0.28	36,150	36,300	35,900	186,305	6,706,980,000
20/05/2019	36,150	0.10 ▲	0.28	36,000	36,500	35,600	134,087	4,847,245,050
19/05/2019	36,000	-0.60 ▼	-1.67	36,600	36,550	36,000	387,808	13,961,088,000
17/05/2019	36,000	-0.60 ▼	-1.67	36,600	36,550	36,000	387,808	13,961,088,000
16/05/2019	36,600	0.00 ■■	0.00	36,600	37,300	36,600	483,493	17,695,843,800
15/05/2019	36,600	0.60 ▲	1.64	36,000	36,900	36,150	255,592	9,354,667,200
14/05/2019	36,000	0.00 ■■	0.00	36,000	36,300	35,700	144,750	5,211,000,000
13/05/2019	36,000	0.60 ▲	1.67	35,350	36,200	35,250	184,319	6,635,484,000
12/05/2019	35,350	0.30 ▲	0.85	35,100	35,700	34,800	157,178	5,556,242,300
10/05/2019	35,350	0.30 ▲	0.85	35,100	35,700	34,800	157,178	5,556,242,300
09/05/2019	35,100	0.00 ■■	0.00	35,100	35,400	34,900	91,306	3,204,840,600
08/05/2019	35,100	0.00 ■■	0.00	35,100	35,250	34,600	147,659	5,182,830,900
07/05/2019	35,100	-0.10 ▼	-0.28	35,200	35,800	35,000	114,353	4,013,790,300
06/05/2019	35,200	-0.90 ▼	-2.56	36,100	35,800	35,000	179,875	6,331,600,000
05/05/2019	36,100	-0.40 ▼	-1.11	36,450	36,900	35,900	545,518	19,693,199,800
03/05/2019	36,100	-0.40 ▼	-1.11	36,450	36,900	35,900	545,518	19,693,199,800
02/05/2019	36,450	0.50 ▲	1.37	36,000	36,500	35,900	262,691	9,575,086,950
01/05/2019	36,000	0.90 ▲	2.50	35,150	36,000	35,000	307,198	11,059,128,000
30/04/2019	36,000	0.90 ▲	2.50	35,150	36,000	35,000	307,198	11,059,128,000
29/04/2019	36,000	0.90 ▲	2.50	35,150	36,000	35,000	307,198	11,059,128,000
28/04/2019	36,000	0.90 ▲	2.50	35,150	36,000	35,000	307,198	11,059,128,000
26/04/2019	36,000	0.90 ▲	2.50	35,150	36,000	35,000	307,198	11,059,128,000
25/04/2019	35,150	-0.30 ▼	-0.85	35,400	35,600	34,900	158,025	5,554,578,750
24/04/2019	35,400	0.70 ▲	1.98	34,700	35,400	34,900	157,636	5,580,314,400
23/04/2019	34,700	0.90 ▲	2.59	33,850	35,150	33,800	212,855	7,386,068,500
22/04/2019	33,850	0.00 ■■	0.00	33,900	34,000	33,600	96,692	3,273,024,200
21/04/2019	33,900	0.00 ■■	0.00	33,900	34,350	33,850	68,353	2,317,166,700
19/04/2019	33,900	0.00 ■■	0.00	33,900	34,350	33,850	68,353	2,317,166,700
18/04/2019	33,900	0.30 ▲	0.88	33,600	34,350	33,400	183,055	6,205,564,500
17/04/2019	33,600	-0.40 ▼	-1.19	34,000	34,250	33,500	185,443	6,230,884,800
16/04/2019	34,000	-1.00 ▼	-2.94	34,950	34,300	33,400	263,472	8,958,048,000
15/04/2019	34,950	0.20 ▲	0.57	34,800	35,050	34,300	103,254	3,608,727,300
12/04/2019	34,950	0.20 ▲	0.57	34,800	35,050	34,300	103,254	3,608,727,300
11/04/2019	34,800	-0.20 ▼	-0.57	35,000	35,350	34,650	65,093	2,265,236,400
10/04/2019	35,000	0.40 ▲	1.14	34,600	35,200	34,150	263,293	9,215,255,000
09/04/2019	34,600	-1.20 ▼	-3.47	35,800	36,250	34,400	312,760	10,821,496,000
08/04/2019	35,800	0.00 ■■	0.00	35,800	36,200	35,400	116,869	4,183,910,200
05/04/2019	35,800	0.30 ▲	0.84	35,500	36,250	35,650	146,697	5,251,752,600
04/04/2019	35,500	0.00 ■■	0.00	35,500	36,150	35,300	185,844	6,597,462,000
03/04/2019	35,500	-0.50 ▼	-1.41	36,000	35,900	35,150	260,158	9,235,609,000
02/04/2019	36,000	-0.10 ▼	-0.28	36,100	37,200	35,900	325,002	11,700,072,000
01/04/2019	36,100	1.50 ▲	4.16	34,600	36,150	34,700	353,006	12,743,516,600
31/03/2019	30,700	-0.50 ▼	-1.63	31,200	31,600	30,700	1,809,290	55,545,203,000
29/03/2019	34,600	0.80 ▲	2.31	33,800	35,250	33,800	454,430	15,723,278,000
28/03/2019	33,800	-0.20 ▼	-0.59	33,950	34,250	33,500	170,666	5,768,510,800
27/03/2019	33,950	1.10 ▲	3.24	32,900	34,400	32,700	234,398	7,957,812,100
26/03/2019	32,900	-0.50 ▼	-1.52	33,350	33,900	31,950	309,838	10,193,670,200
25/03/2019	32,750	-2.30 ▼	-7.02	35,000	34,300	32,550	565,931	18,534,240,250
22/03/2019	35,000	0.50 ▲	1.43	34,500	35,500	34,800	296,293	10,370,255,000
21/03/2019	34,500	-1.70 ▼	-4.93	36,150	36,650	34,500	361,274	12,463,953,000
20/03/2019	36,150	-1.60 ▼	-4.43	37,700	37,200	35,700	485,512	17,551,258,800
19/03/2019	37,700	-0.30 ▼	-0.80	38,000	38,150	37,000	190,306	7,174,536,200
18/03/2019	38,000	0.50 ▲	1.32	37,500	38,500	37,600	151,267	5,748,146,000
15/03/2019	37,500	-0.50 ▼	-1.33	38,000	38,000	37,050	299,945	11,247,937,500
14/03/2019	38,000	0.20 ▲	0.53	37,800	39,950	37,700	440,044	16,721,672,000
13/03/2019	37,800	1.10 ▲	2.91	36,700	37,900	36,800	491,814	18,590,569,200
12/03/2019	36,700	1.20 ▲	3.27	35,500	36,800	35,600	375,229	13,770,904,300
11/03/2019	35,500	0.80 ▲	2.25	34,700	35,500	34,250	224,878	7,983,169,000
08/03/2019	34,700	-0.30 ▼	-0.86	35,000	35,200	34,500	126,428	4,387,051,600
07/03/2019	35,000	0.50 ▲	1.43	34,500	35,450	34,400	279,356	9,777,460,000
06/03/2019	34,500	0.30 ▲	0.87	34,200	34,500	33,800	128,964	4,449,258,000
05/03/2019	34,200	-0.10 ▼	-0.29	34,350	34,600	33,900	207,135	7,084,017,000
04/03/2019	34,350	0.40 ▲	1.16	34,000	34,700	34,000	163,958	5,631,957,300
01/03/2019	34,000	1.00 ▲	2.94	33,000	34,000	33,200	123,690	4,205,460,000
28/02/2019	33,000	-1.50 ▼	-4.55	34,500	34,400	33,000	483,101	15,942,333,000
27/02/2019	34,500	0.00 ■■	0.00	34,500	35,200	34,450	141,837	4,893,376,500
26/02/2019	34,500	0.60 ▲	1.74	33,900	34,800	33,300	218,470	7,537,215,000
25/02/2019	33,900	-1.10 ▼	-3.24	35,000	35,800	33,200	340,800	11,553,120,000
22/02/2019	35,000	1.00 ▲	2.86	34,000	35,950	34,000	417,050	14,596,750,000
21/02/2019	34,000	1.90 ▲	5.59	32,100	34,000	31,950	382,047	12,989,598,000
20/02/2019	32,100	0.50 ▲	1.56	31,600	32,350	31,600	196,058	6,293,461,800
19/02/2019	31,600	0.00 ■■	0.00	31,650	32,300	31,350	316,021	9,986,263,600
18/02/2019	31,650	0.70 ▲	2.21	30,950	31,700	30,900	136,486	4,319,781,900
15/02/2019	30,950	-0.60 ▼	-1.94	31,500	31,500	30,850	185,312	5,735,406,400
14/02/2019	31,500	1.10 ▲	3.49	30,400	31,500	30,450	256,064	8,066,016,000
13/02/2019	30,400	0.70 ▲	2.30	29,700	30,500	29,750	198,939	6,047,745,600
12/02/2019	29,700	0.30 ▲	1.01	29,400	30,500	29,300	275,181	8,172,875,700
11/02/2019	29,400	0.40 ▲	1.36	29,000	29,450	29,150	84,470	2,483,418,000
01/02/2019	29,000	-0.20 ▼	-0.69	29,200	29,300	27,550	186,964	5,421,956,000
31/01/2019	29,200	-0.10 ▼	-0.34	29,300	29,500	28,950	165,039	4,819,138,800
30/01/2019	29,300	-0.10 ▼	-0.34	29,400	29,450	29,150	66,664	1,953,255,200
29/01/2019	29,400	0.10 ▲	0.34	29,250	29,450	29,100	101,399	2,981,130,600
28/01/2019	29,250	0.10 ▲	0.34	29,200	29,400	29,200	79,519	2,325,930,750
25/01/2019	29,200	0.00 ■■	0.00	29,200	29,400	29,100	47,602	1,389,978,400
24/01/2019	29,200	0.10 ▲	0.34	29,100	29,700	28,750	80,697,000	2,356,352,400,000
23/01/2019	29,100	0.20 ▲	0.69	28,950	29,200	28,450	57,473,000	1,672,464,300,000
22/01/2019	28,950	-0.40 ▼	-1.38	29,300	29,500	28,900	64,487,000	1,866,898,650,000
21/01/2019	29,300	0.05 ▲	0.17	29,250	29,700	29,000	470,290	13,779,497,000
18/01/2019	29,250	-0.85 ▼	-2.91	30,100	30,600	29,250	664,540	19,437,795,000
17/01/2019	30,100	-1.35 ▼	-4.49	31,450	31,400	30,100	1,081,730	32,560,073,000
16/01/2019	31,450	0.45 ▲	1.43	31,000	31,450	30,700	1,559,790	49,055,395,500
15/01/2019	31,000	0.65 ▲	2.10	30,350	31,000	30,200	1,723,800	53,437,800,000
14/01/2019	30,350	0.45 ▲	1.48	29,900	30,350	29,800	1,377,450	41,805,607,500
11/01/2019	29,900	0.45 ▲	1.51	29,450	30,000	29,450	1,834,420	54,849,158,000
10/01/2019	29,450	0.40 ▲	1.36	29,050	29,500	29,000	1,055,420	31,082,119,000
09/01/2019	29,050	1.45 ▲	4.99	27,600	29,150	27,600	2,139,870	62,163,223,500
08/01/2019	27,600	-0.30 ▼	-1.09	27,900	27,900	27,500	687,890	18,985,764,000
07/01/2019	27,900	0.40 ▲	1.43	27,500	28,500	27,850	905,730	25,269,867,000
04/01/2019	27,500	-0.20 ▼	-0.73	27,700	27,800	26,700	982,790	27,026,725,000
03/01/2019	27,700	-1.10 ▼	-3.97	28,800	28,950	27,500	1,247,100	34,544,670,000
02/01/2019	28,800	0.90 ▲	3.13	27,900	29,400	28,400	2,061,280	59,364,864,000
30/12/2018	27,900	-1.30 ▼	-4.66	29,200	29,300	27,900	2,200,470	61,393,113,000
28/12/2018	27,900	-1.30 ▼	-4.66	29,200	29,300	27,900	2,200,470	61,393,113,000
27/12/2018	29,200	-0.10 ▼	-0.34	29,200	29,900	29,100	2,017,410	58,908,372,000
26/12/2018	29,200	-0.60 ▼	-2.05	29,800	29,900	29,200	1,015,230	29,644,716,000
25/12/2018	29,800	0.15 ▲	0.50	29,650	29,950	28,900	1,121,900	33,432,620,000
24/12/2018	29,650	0.35 ▲	1.18	29,300	29,700	29,150	561,130	16,637,504,500
23/12/2018	29,300	-0.80 ▼	-2.73	30,100	30,100	29,300	2,017,450	59,111,285,000
21/12/2018	29,300	-0.80 ▼	-2.73	30,100	30,100	29,300	2,017,450	59,111,285,000
20/12/2018	30,100	-1.00 ▼	-3.32	31,100	31,200	30,100	1,171,150	35,251,615,000
19/12/2018	31,100	-0.50 ▼	-1.61	31,600	31,700	31,100	735,120	22,862,232,000
18/12/2018	31,600	-0.40 ▼	-1.27	32,000	31,900	31,000	1,241,410	39,228,556,000
17/12/2018	32,000	-0.20 ▼	-0.63	32,200	32,300	31,800	1,643,870	52,603,840,000
16/12/2018	32,200	-0.50 ▼	-1.55	32,700	32,700	32,200	1,014,790	32,676,238,000
14/12/2018	32,200	-0.50 ▼	-1.55	32,700	32,700	32,200	1,014,790	32,676,238,000
13/12/2018	32,700	-0.10 ▼	-0.31	32,800	32,950	32,700	1,262,550	41,285,385,000
12/12/2018	32,800	0.35 ▲	1.07	32,450	32,800	32,450	1,355,590	44,463,352,000
11/12/2018	32,450	0.45 ▲	1.39	32,000	32,450	31,900	1,487,680	48,275,216,000
10/12/2018	32,000	-1.00 ▼	-3.13	33,000	32,800	31,900	2,467,410	78,957,120,000
09/12/2018	33,000	0.05 ▲	0.15	33,000	33,200	32,700	1,466,260	48,386,580,000
07/12/2018	33,000	0.05 ▲	0.15	33,000	33,200	32,700	1,466,260	48,386,580,000
06/12/2018	33,000	0.05 ▲	0.15	32,950	33,100	32,500	1,892,180	62,441,940,000
05/12/2018	32,950	0.25 ▲	0.76	32,700	33,150	32,250	2,079,660	68,524,797,000
04/12/2018	32,700	1.35 ▲	4.13	31,350	33,200	31,700	3,729,070	121,940,589,000
03/12/2018	31,350	0.65 ▲	2.07	30,700	31,550	30,700	2,013,330	63,117,895,500
30/11/2018	30,700	-0.50 ▼	-1.63	31,200	31,600	30,700	1,809,290	55,545,203,000
29/11/2018	31,200	0.20 ▲	0.64	31,000	31,800	31,100	1,953,160	60,938,592,000
28/11/2018	31,000	0.20 ▲	0.65	30,800	31,000	30,700	636,790	19,740,490,000
27/11/2018	30,800	-0.15 ▼	-0.49	30,950	31,400	30,800	1,060,950	32,677,260,000
26/11/2018	30,950	0.15 ▲	0.48	30,800	31,200	30,600	718,840	22,248,098,000
25/11/2018	30,800	-0.50 ▼	-1.62	31,300	31,500	30,800	883,420	27,209,336,000
23/11/2018	30,800	-0.50 ▼	-1.62	31,300	31,500	30,800	883,420	27,209,336,000
22/11/2018	31,300	-0.30 ▼	-0.96	31,600	31,950	31,300	763,390	23,894,107,000
21/11/2018	31,600	0.95 ▲	3.01	30,650	31,650	30,150	1,678,690	53,046,604,000
20/11/2018	30,650	0.50 ▲	1.63	30,150	30,650	30,050	1,445,630	44,308,559,500
19/11/2018	30,150	0.15 ▲	0.50	30,000	30,400	29,950	707,980	21,345,597,000
16/11/2018	30,000	-0.40 ▼	-1.33	30,400	30,500	29,900	946,970	28,409,100,000
15/11/2018	30,400	0.35 ▲	1.15	30,050	30,400	29,950	748,760	22,762,304,000
14/11/2018	30,050	-0.15 ▼	-0.50	30,200	30,500	30,000	949,010	28,517,750,500
13/11/2018	30,200	-0.70 ▼	-2.32	30,900	30,600	30,150	878,980	26,545,196,000
12/11/2018	30,900	0.05 ▲	0.16	30,850	30,900	30,000	589,610	18,218,949,000
09/11/2018	30,850	-0.15 ▼	-0.49	31,000	31,200	30,700	1,613,770	49,784,804,500
08/11/2018	31,000	0.60 ▲	1.94	30,400	31,400	30,600	1,763,770	54,676,870,000
07/11/2018	30,400	-0.25 ▼	-0.82	30,400	30,600	30,050	914,420	27,798,368,000
06/11/2018	30,400	-0.30 ▼	-0.99	30,700	31,000	30,300	923,790	28,083,216,000
05/11/2018	30,700	1.05 ▲	3.42	29,650	30,900	29,300	1,589,870	48,809,009,000
02/11/2018	29,650	0.40 ▲	1.35	29,250	30,050	29,300	1,679,450	49,795,692,500
01/11/2018	29,250	-0.55 ▼	-1.88	29,800	30,050	29,250	1,140,990	33,373,957,500
31/10/2018	29,800	1.60 ▲	5.37	28,200	29,800	28,800	3,496,330	104,190,634,000
30/10/2018	34,500	-0.70 ▼	-2.03	35,200	35,750	34,500	1,240,750	42,805,875,000
29/10/2018	35,200	0.20 ▲	0.57	35,000	37,450	34,800	1,049,850	36,954,720,000
28/10/2018	35,000	-0.60 ▼	-1.71	35,600	36,350	35,000	1,463,430	51,220,050,000
26/10/2018	35,000	-0.60 ▼	-1.71	35,600	36,350	35,000	1,463,430	51,220,050,000
25/10/2018	35,600	-0.60 ▼	-1.69	36,200	36,200	34,200	1,559,370	55,513,572,000
24/10/2018	36,200	-0.80 ▼	-2.21	37,000	37,300	36,200	1,032,200	37,365,640,000
23/10/2018	37,000	-0.50 ▼	-1.35	37,500	37,500	36,000	1,449,810	53,642,970,000
22/10/2018	37,500	0.45 ▲	1.20	37,050	38,300	37,500	1,688,340	63,312,750,000
21/10/2018	37,050	-0.10 ▼	-0.27	37,150	37,100	36,600	1,825,750	67,644,037,500
19/10/2018	37,050	-0.10 ▼	-0.27	37,150	37,100	36,600	1,825,750	67,644,037,500
18/10/2018	37,150	-0.45 ▼	-1.21	37,600	37,850	37,000	845,260	31,401,409,000
17/10/2018	37,600	0.40 ▲	1.06	37,200	38,000	37,500	693,600	26,079,360,000
16/10/2018	37,200	0.40 ▲	1.08	36,800	37,300	36,800	926,630	34,470,636,000
15/10/2018	36,800	-1.25 ▼	-3.40	38,050	38,100	36,800	1,300,920	47,873,856,000
14/10/2018	38,050	0.65 ▲	1.71	37,400	38,350	36,600	1,991,280	75,768,204,000
12/10/2018	38,050	0.65 ▲	1.71	37,400	38,350	36,600	1,991,280	75,768,204,000
11/10/2018	37,400	-2.60 ▼	-6.95	40,000	39,000	37,300	2,931,770	109,648,198,000
10/10/2018	40,000	0.70 ▲	1.75	39,300	40,000	39,200	1,202,700	48,108,000,000
09/10/2018	39,300	0.20 ▲	0.51	39,300	39,900	39,300	1,084,660	42,627,138,000
08/10/2018	39,300	-1.70 ▼	-4.33	41,000	40,700	39,300	1,896,850	74,546,205,000
07/10/2018	41,000	-0.70 ▼	-1.71	41,700	41,700	40,800	1,852,510	75,952,910,000
05/10/2018	41,000	-0.70 ▼	-1.71	41,700	41,700	40,800	1,852,510	75,952,910,000
04/10/2018	41,700	0.20 ▲	0.48	41,500	41,850	41,400	910,650	37,974,105,000
03/10/2018	41,500	1.00 ▲	2.41	40,500	41,900	40,500	1,245,730	51,697,795,000
02/10/2018	40,500	-0.25 ▼	-0.62	40,750	41,200	40,500	1,605,930	65,040,165,000
01/10/2018	40,750	-1.15 ▼	-2.82	41,900	42,400	40,750	3,307,360	134,774,920,000
30/09/2018	41,900	0.90 ▲	2.15	41,000	41,900	40,650	4,333,370	181,568,203,000
28/09/2018	41,900	0.90 ▲	2.15	41,000	41,900	40,650	4,333,370	181,568,203,000
27/09/2018	41,000	0.25 ▲	0.61	40,750	41,700	40,750	3,614,170	148,180,970,000
26/09/2018	40,750	0.90 ▲	2.21	39,850	41,250	39,500	3,416,900	139,238,675,000
25/09/2018	39,850	0.35 ▲	0.88	39,500	39,950	39,000	2,167,430	86,372,085,500
24/09/2018	39,500	1.65 ▲	4.18	37,850	39,500	38,100	2,168,720	85,664,440,000
21/09/2018	37,850	0.30 ▲	0.79	37,550	38,300	37,700	6,783,680	256,762,288,000
20/09/2018	37,550	0.55 ▲	1.46	37,000	37,600	37,000	838,620	31,490,181,000
19/09/2018	37,000	0.10 ▲	0.27	37,000	38,000	36,600	2,059,670	76,207,790,000
18/09/2018	37,000	-0.20 ▼	-0.54	37,200	37,100	36,800	1,170,780	43,318,860,000
17/09/2018	37,200	-0.65 ▼	-1.75	37,850	37,850	37,150	840,080	31,250,976,000
14/09/2018	37,850	0.15 ▲	0.40	37,700	38,000	37,400	780,380	29,537,383,000
13/09/2018	37,700	-0.20 ▼	-0.53	37,900	38,100	37,500	605,180	22,815,286,000
12/09/2018	37,900	-0.40 ▼	-1.06	38,300	38,600	37,750	1,076,040	40,781,916,000
11/09/2018	38,300	0.55 ▲	1.44	37,750	38,500	37,650	1,343,810	51,467,923,000
10/09/2018	37,750	0.10 ▲	0.26	37,650	37,850	37,000	1,093,140	41,266,035,000
07/09/2018	37,650	1.10 ▲	2.92	36,550	37,700	36,550	1,606,460	60,483,219,000
06/09/2018	36,550	-0.25 ▼	-0.68	36,800	37,300	36,550	1,220,580	44,612,199,000
05/09/2018	36,800	-1.10 ▼	-2.99	37,900	38,000	36,800	1,870,870	68,848,016,000
04/09/2018	37,900	-1.45 ▼	-3.83	39,350	39,450	37,900	2,123,050	80,463,595,000
03/09/2018	39,350	-0.60 ▼	-1.52	39,950	39,900	39,350	1,535,530	60,423,105,500
31/08/2018	39,350	-0.60 ▼	-1.52	39,950	39,900	39,350	1,535,530	60,423,105,500
30/08/2018	39,950	0.35 ▲	0.88	39,600	39,950	39,500	943,930	37,710,003,500
29/08/2018	39,600	-0.45 ▼	-1.14	40,050	40,000	39,500	1,666,850	66,007,260,000
28/08/2018	40,050	-0.45 ▼	-1.12	40,500	40,500	40,000	1,338,450	53,604,922,500
27/08/2018	40,500	-0.20 ▼	-0.49	40,700	41,000	40,400	1,020,030	41,311,215,000
24/08/2018	40,700	0.10 ▲	0.25	40,600	41,400	40,600	1,522,280	61,956,796,000
23/08/2018	40,600	0.65 ▲	1.60	39,950	41,200	39,900	1,373,150	55,749,890,000
22/08/2018	39,950	0.45 ▲	1.13	39,500	40,250	39,800	883,960	35,314,202,000
21/08/2018	39,500	0.10 ▲	0.25	39,500	39,700	39,250	1,032,810	40,795,995,000
20/08/2018	39,500	-0.35 ▼	-0.89	39,850	40,000	39,500	758,030	29,942,185,000
17/08/2018	39,850	-0.15 ▼	-0.38	40,000	40,450	39,800	632,150	25,191,177,500
16/08/2018	40,000	0.20 ▲	0.50	39,800	40,050	39,550	1,346,100	53,844,000,000
15/08/2018	39,800	-0.60 ▼	-1.51	40,400	40,600	39,800	865,720	34,455,656,000
14/08/2018	40,400	0.20 ▲	0.50	40,200	40,800	40,150	1,299,900	52,515,960,000
13/08/2018	40,200	0.05 ▲	0.12	40,200	40,450	39,500	1,104,860	44,415,372,000
10/08/2018	40,200	-0.80 ▼	-1.99	41,000	41,200	39,950	1,402,470	56,379,294,000
09/08/2018	41,000	-1.15 ▼	-2.80	42,150	42,450	40,850	1,384,190	56,751,790,000
08/08/2018	42,150	0.15 ▲	0.36	42,000	42,650	41,750	1,362,870	57,444,970,500
07/08/2018	42,000	0.10 ▲	0.24	42,000	42,500	41,800	1,033,000	43,386,000,000
06/08/2018	42,000	0.50 ▲	1.19	41,500	42,900	41,600	1,858,550	78,059,100,000
03/08/2018	41,500	1.45 ▲	3.49	40,050	42,400	40,250	2,372,910	98,475,765,000
02/08/2018	40,050	-0.65 ▼	-1.62	40,700	40,950	39,950	737,700	29,544,885,000
01/08/2018	40,700	0.10 ▲	0.25	40,600	41,000	40,500	858,810	34,953,567,000
31/07/2018	40,600	0.80 ▲	1.97	39,800	41,800	39,700	1,817,460	73,788,876,000
30/07/2018	39,800	0.60 ▲	1.51	39,200	40,100	39,500	789,770	31,432,846,000
29/07/2018	39,200	-0.90 ▼	-2.30	40,100	40,800	39,200	854,230	33,485,816,000
27/07/2018	39,200	-0.90 ▼	-2.30	40,100	40,800	39,200	854,230	33,485,816,000
26/07/2018	40,100	-0.90 ▼	-2.24	41,000	41,000	39,850	1,817,100	72,865,710,000
25/07/2018	41,000	-0.65 ▼	-1.59	41,650	41,700	41,000	903,410	37,039,810,000
24/07/2018	41,650	-0.20 ▼	-0.48	41,850	42,000	41,300	741,670	30,890,555,500
23/07/2018	41,850	-0.15 ▼	-0.36	42,000	42,800	41,000	823,830	34,477,285,500
22/07/2018	42,000	-1.00 ▼	-2.38	43,000	42,500	41,200	2,968,820	124,690,440,000
20/07/2018	42,000	-1.00 ▼	-2.38	43,000	42,500	41,200	2,968,820	124,690,440,000
19/07/2018	43,000	-1.10 ▼	-2.56	43,000	43,000	41,200	1,913,300	82,271,900,000
18/07/2018	43,000	2.60 ▲	6.05	40,400	43,050	41,000	2,647,250	113,831,750,000
17/07/2018	40,400	2.60 ▲	6.44	37,800	40,400	37,700	1,512,280	61,096,112,000
16/07/2018	37,800	1.30 ▲	3.44	36,500	38,100	36,450	1,164,760	44,027,928,000
15/07/2018	36,500	0.05 ▲	0.14	36,500	36,700	36,350	614,740	22,438,010,000
13/07/2018	36,500	0.05 ▲	0.14	36,500	36,700	36,350	614,740	22,438,010,000
12/07/2018	36,500	0.80 ▲	2.19	35,700	36,800	35,700	870,620	31,777,630,000
11/07/2018	35,700	-0.60 ▼	-1.68	36,300	36,200	35,000	1,002,400	35,785,680,000
10/07/2018	36,300	-0.60 ▼	-1.65	36,900	37,450	36,300	572,200	20,770,860,000
09/07/2018	36,900	0.40 ▲	1.08	36,500	37,950	36,500	666,540	24,595,326,000
08/07/2018	36,500	-1.15 ▼	-3.15	37,650	37,800	36,050	1,038,790	37,915,835,000
06/07/2018	36,500	-1.15 ▼	-3.15	37,650	37,800	36,050	1,038,790	37,915,835,000
05/07/2018	37,650	-0.95 ▼	-2.52	38,600	38,500	36,300	640,760	24,124,614,000
04/07/2018	38,600	0.30 ▲	0.78	38,300	38,800	37,000	928,320	35,833,152,000
03/07/2018	38,300	-0.40 ▼	-1.04	38,700	38,700	37,100	1,347,510	51,609,633,000
02/07/2018	38,700	-0.10 ▼	-0.26	38,800	39,000	37,400	1,154,150	44,665,605,000
01/07/2018	38,800	0.70 ▲	1.80	38,100	0	0	1,982,580	76,924,104,000
29/06/2018	38,800	0.70 ▲	1.80	38,100	39,050	37,800	1,982,580	76,924,104,000
28/06/2018	38,100	-1.60 ▼	-4.20	39,700	39,500	38,100	750,120	28,579,572,000
27/06/2018	39,700	-1.00 ▼	-2.52	40,700	40,700	39,700	445,810	17,698,657,000
26/06/2018	40,700	-0.10 ▼	-0.25	40,800	40,700	39,700	833,120	33,907,984,000
25/06/2018	40,800	0.80 ▲	1.96	40,000	42,000	40,800	725,800	29,612,640,000
22/06/2018	40,000	1.50 ▲	3.75	38,500	40,000	38,000	2,029,080	81,163,200,000
21/06/2018	38,500	-2.10 ▼	-5.45	40,600	40,600	38,500	1,564,770	60,243,645,000
20/06/2018	40,600	0.70 ▲	1.72	39,900	41,000	39,900	1,244,080	50,509,648,000
19/06/2018	39,900	-2.10 ▼	-5.26	42,000	42,000	39,550	2,291,390	91,426,461,000
18/06/2018	42,000	-3.00 ▼	-7.14	45,000	44,900	42,000	653,810	27,460,020,000
17/06/2018	45,000	0.50 ▲	1.11	44,500	45,000	43,900	3,948,110	177,664,950,000
15/06/2018	45,000	0.50 ▲	1.11	44,500	45,000	43,900	3,948,110	177,664,950,000
14/06/2018	44,500	-0.50 ▼	-1.12	45,000	45,400	44,500	658,980	29,324,610,000
13/06/2018	45,000	0.50 ▲	1.11	44,500	45,000	44,200	703,960	31,678,200,000
12/06/2018	44,500	-0.60 ▼	-1.35	45,100	45,150	44,000	1,835,490	81,679,305,000
11/06/2018	45,100	0.60 ▲	1.33	44,500	46,000	44,500	1,700,470	76,691,197,000
10/06/2018	44,500	-0.50 ▼	-1.12	45,000	45,200	44,200	1,029,530	45,814,085,000
08/06/2018	44,500	-0.50 ▼	-1.12	45,000	45,200	44,200	1,029,530	45,814,085,000
07/06/2018	45,000	-0.30 ▼	-0.67	45,300	46,500	45,000	1,577,590	70,991,550,000
06/06/2018	45,300	0.05 ▲	0.11	45,300	45,800	44,850	862,170	39,056,301,000
05/06/2018	45,300	-0.30 ▼	-0.66	45,600	46,250	45,100	770,010	34,881,453,000
04/06/2018	45,600	0.15 ▲	0.33	45,450	45,800	44,700	1,301,620	59,353,872,000
03/06/2018	45,450	2.45 ▲	5.39	43,000	45,450	43,150	2,668,090	121,264,690,500
01/06/2018	45,450	2.45 ▲	5.39	43,000	45,450	43,150	2,668,090	121,264,690,500
31/05/2018	43,000	1.00 ▲	2.33	42,000	43,400	41,300	1,631,960	70,174,280,000
30/05/2018	42,000	-1.00 ▼	-2.38	43,000	43,000	41,600	1,113,380	46,761,960,000
29/05/2018	43,000	2.70 ▲	6.28	40,300	43,100	39,200	1,616,060	69,490,580,000
28/05/2018	40,300	-0.60 ▼	-1.49	40,900	40,300	38,100	4,710,840	189,846,852,000
27/05/2018	40,900	-2.70 ▼	-6.60	43,600	43,900	40,550	2,872,130	117,470,117,000
25/05/2018	40,900	-2.70 ▼	-6.60	43,600	43,900	40,550	2,872,130	117,470,117,000
24/05/2018	43,600	0.10 ▲	0.23	43,500	44,500	43,400	2,242,270	97,762,972,000
23/05/2018	43,500	0.50 ▲	1.15	43,000	43,500	41,500	2,004,030	87,175,305,000
22/05/2018	43,000	-1.60 ▼	-3.72	44,600	45,000	42,400	2,855,940	122,805,420,000
21/05/2018	44,600	-2.10 ▼	-4.71	46,700	47,000	44,600	2,166,530	96,627,238,000
20/05/2018	46,700	0.70 ▲	1.50	46,000	46,900	45,500	1,740,510	81,281,817,000
18/05/2018	46,700	0.70 ▲	1.50	46,000	46,900	45,500	1,740,510	81,281,817,000
17/05/2018	46,000	0.70 ▲	1.52	46,000	47,000	45,800	1,723,590	79,285,140,000
16/05/2018	46,000	-1.90 ▼	-4.13	47,900	47,900	46,000	1,437,910	66,143,860,000
15/05/2018	47,900	-0.95 ▼	-1.98	48,850	49,100	47,800	2,182,670	104,549,893,000
14/05/2018	48,850	3.15 ▲	6.45	45,700	48,850	45,800	2,378,110	116,170,673,500
13/05/2018	45,700	0.60 ▲	1.31	45,100	45,900	44,500	858,310	39,224,767,000
11/05/2018	45,700	0.60 ▲	1.31	45,100	45,900	44,500	858,310	39,224,767,000
10/05/2018	45,100	-0.60 ▼	-1.33	45,100	45,200	44,300	1,532,550	69,118,005,000
09/05/2018	45,100	-0.70 ▼	-1.55	45,800	46,000	45,100	801,110	36,130,061,000
08/05/2018	45,800	-1.00 ▼	-2.18	46,800	46,900	45,800	993,570	45,505,506,000
07/05/2018	46,800	0.05 ▲	0.11	46,750	46,950	46,600	1,779,760	83,292,768,000
05/05/2018	46,750	0.45 ▲	0.96	46,300	47,200	45,600	1,853,480	86,650,190,000
04/05/2018	46,750	0.45 ▲	0.96	46,300	47,200	45,600	1,853,480	86,650,190,000
03/05/2018	46,300	0.70 ▲	1.51	46,300	47,500	44,800	7,397,000	342,481,100,000
02/05/2018	46,300	-1.00 ▼	-2.16	46,300	47,000	44,800	5,343,670	247,411,921,000
30/04/2018	46,300	0.80 ▲	1.73	45,500	46,800	45,400	1,568,390	72,616,457,000
27/04/2018	46,300	0.80 ▲	1.73	45,500	46,800	45,400	1,568,390	72,616,457,000
26/04/2018	45,500	-2.50 ▼	-5.49	48,000	48,050	44,900	2,559,440	116,454,520,000
25/04/2018	48,000	2.50 ▲	5.21	45,500	48,300	44,700	1,978,120	94,949,760,000
24/04/2018	48,000	2.50 ▲	5.21	45,500	48,300	44,700	1,978,120	94,949,760,000
23/04/2018	45,500	-2.50 ▼	-5.49	48,000	48,600	45,000	1,661,040	75,577,320,000
20/04/2018	48,000	1.20 ▲	2.50	46,800	48,000	46,500	1,434,640	68,862,720,000
19/04/2018	46,800	-1.20 ▼	-2.56	48,000	48,900	46,800	2,471,560	115,669,008,000
18/04/2018	48,000	-2.00 ▼	-4.17	50,000	50,500	48,000	2,055,070	98,643,360,000
13/04/2018	50,800	-1.00 ▼	-1.97	51,800	52,400	50,800	789,100	40,086,280,000
12/04/2018	51,800	0.80 ▲	1.54	51,000	52,500	50,700	2,250,890	116,596,102,000
11/04/2018	51,000	-2.00 ▼	-3.92	53,000	53,000	51,000	2,465,650	125,748,150,000
10/04/2018	53,000	-0.50 ▼	-0.94	53,500	54,000	52,600	2,853,710	151,246,630,000
09/04/2018	53,500	1.00 ▲	1.87	52,500	54,300	53,100	3,921,740	209,813,090,000
06/04/2018	52,500	3.30 ▲	6.29	49,200	52,600	49,000	3,742,930	196,503,825,000
05/04/2018	49,200	-0.30 ▼	-0.61	49,500	50,000	49,200	1,075,160	52,897,872,000
04/04/2018	49,500	-0.40 ▼	-0.81	49,900	50,300	49,300	1,132,560	56,061,720,000
03/04/2018	49,900	0.05 ▲	0.10	49,900	50,400	48,900	2,078,100	103,697,190,000
02/04/2018	49,900	-1.30 ▼	-2.61	51,200	51,400	49,850	2,006,810	100,139,819,000
30/03/2018	51,200	0.20 ▲	0.39	51,000	51,400	50,300	1,682,610	86,149,632,000
29/03/2018	51,000	0.20 ▲	0.39	50,800	51,400	49,600	1,549,830	79,041,330,000
28/03/2018	50,800	0.50 ▲	0.98	50,300	51,500	50,300	710,900	36,113,720,000
27/03/2018	50,300	1.70 ▲	3.38	48,600	50,900	49,500	1,625,420	81,758,626,000
26/03/2018	48,600	-1.30 ▼	-2.67	49,900	50,000	48,500	2,399,520	116,616,672,000
23/03/2018	49,900	-1.90 ▼	-3.81	51,800	50,800	49,200	2,521,210	125,808,379,000
22/03/2018	51,800	0.30 ▲	0.58	51,500	52,500	51,500	1,412,140	73,148,852,000
21/03/2018	51,500	-1.30 ▼	-2.52	52,800	52,900	50,700	3,173,550	163,437,825,000
20/03/2018	52,800	-0.20 ▼	-0.38	53,000	53,300	52,500	1,240,830	65,515,824,000
19/03/2018	53,000	0.80 ▲	1.51	52,200	53,600	52,200	1,745,990	92,537,470,000
16/03/2018	52,200	-1.30 ▼	-2.49	53,000	54,100	52,200	15,641,390	816,480,558,000
15/03/2018	53,000	-0.50 ▼	-0.94	53,500	54,500	51,500	6,265,540	332,073,620,000
14/03/2018	53,500	-2.30 ▼	-4.30	55,800	56,200	53,300	4,665,300	249,593,550,000
13/03/2018	55,800	-0.10 ▼	-0.18	55,800	56,000	54,900	5,678,180	316,842,444,000
12/03/2018	55,800	0.10 ▲	0.18	55,700	57,000	55,000	5,799,900	323,634,420,000
09/03/2018	55,700	-0.10 ▼	-0.18	55,700	57,000	55,000	3,884,030	216,340,471,000
08/03/2018	55,700	1.10 ▲	1.97	54,600	56,000	54,500	2,586,890	144,089,773,000
07/03/2018	54,600	-0.30 ▼	-0.55	54,900	56,100	54,000	2,847,760	155,487,696,000
06/03/2018	54,900	3.50 ▲	6.38	51,400	54,900	52,100	3,849,780	211,352,922,000
05/03/2018	51,400	-3.80 ▼	-7.39	55,200	56,400	51,400	4,686,530	240,887,642,000
02/03/2018	55,200	-0.20 ▼	-0.36	55,400	55,500	54,400	3,044,310	168,045,912,000
01/03/2018	55,400	1.60 ▲	2.89	53,800	55,500	54,000	3,196,120	177,065,048,000
28/02/2018	53,800	-1.10 ▼	-2.04	54,900	55,900	53,800	5,531,320	297,585,016,000
27/02/2018	54,900	-0.10 ▼	-0.18	55,000	56,800	53,800	3,097,420	170,048,358,000
26/02/2018	55,000	3.40 ▲	6.18	51,600	55,200	52,700	5,377,610	295,768,550,000
23/02/2018	51,600	1.70 ▲	3.29	49,900	51,600	49,800	3,430,070	176,991,612,000
22/02/2018	49,900	0.40 ▲	0.80	49,500	49,900	49,000	3,575,630	178,423,937,000
21/02/2018	49,500	1.45 ▲	2.93	48,050	50,000	48,700	2,928,020	144,936,990,000
14/02/2018	48,050	0.30 ▲	0.62	47,750	48,200	47,700	3,305,870	158,847,053,500
13/02/2018	48,050	0.30 ▲	0.62	47,750	48,200	47,700	3,305,870	158,847,053,500
12/02/2018	47,750	-0.80 ▼	-1.68	47,750	48,450	45,500	3,845,820	183,637,905,000
09/02/2018	47,750	-1.25 ▼	-2.62	49,000	47,750	45,600	3,215,790	153,553,972,500
08/02/2018	49,000	-2.00 ▼	-4.08	51,000	51,500	49,000	1,062,120	52,043,880,000
07/02/2018	51,000	-0.30 ▼	-0.59	51,300	51,000	49,100	3,212,830	163,854,330,000
06/02/2018	47,750	-3.55 ▼	-7.43	51,300	51,000	47,750	9,071,240	433,151,710,000
05/02/2018	51,300	-3.80 ▼	-7.41	55,100	54,500	51,300	3,142,830	161,227,179,000
02/02/2018	55,100	0.10 ▲	0.18	55,000	55,100	54,400	1,375,890	75,811,539,000
01/02/2018	55,000	-0.40 ▼	-0.73	55,400	55,500	53,000	3,912,850	215,206,750,000
31/01/2018	55,400	0.20 ▲	0.36	55,200	58,700	55,400	6,251,570	346,336,978,000
30/01/2018	55,200	0.20 ▲	0.36	55,000	56,300	54,500	2,951,010	162,895,752,000
29/01/2018	55,000	-0.10 ▼	-0.18	55,000	57,900	54,900	4,390,910	241,500,050,000
26/01/2018	55,000	-1.00 ▼	-1.82	56,000	58,500	55,000	4,619,400	254,067,000,000
25/01/2018	56,000	-3.50 ▼	-6.25	59,500	61,400	56,000	7,105,690	397,918,640,000
24/01/2018	50,600	-10.40 ▼	-20.55	61,000	61,000	58,500	2,384,820	120,671,892,000
22/01/2018	60,100	-1.50 ▼	-2.50	61,000	61,000	58,500	3,749,050	225,317,905,000
19/01/2018	61,000	3.50 ▲	5.74	57,500	61,500	58,500	3,426,360	209,007,960,000
18/01/2018	57,500	2.50 ▲	4.35	55,000	58,800	54,500	2,999,350	172,462,625,000
17/01/2018	55,000	1.10 ▲	2.00	53,900	57,300	54,000	3,459,330	190,263,150,000
16/01/2018	53,900	-0.70 ▼	-1.30	54,600	54,900	53,800	2,440,360	131,535,404,000
15/01/2018	54,600	-0.40 ▼	-0.73	55,000	55,600	53,700	2,874,160	156,929,136,000
12/01/2018	55,000	3.10 ▲	5.64	51,900	55,500	52,100	4,587,910	252,335,050,000
11/01/2018	51,900	2.10 ▲	4.05	49,800	52,200	49,000	2,676,140	138,891,666,000
10/01/2018	49,800	2.80 ▲	5.62	47,000	50,200	47,000	3,018,830	150,337,734,000
09/01/2018	47,000	0.60 ▲	1.28	46,400	47,300	46,400	1,945,080	91,418,760,000
08/01/2018	46,400	-0.60 ▼	-1.29	47,000	47,150	46,200	1,708,070	79,254,448,000
05/01/2018	47,000	-0.20 ▼	-0.43	47,200	47,500	46,950	1,664,520	78,232,440,000
04/01/2018	47,200	-0.20 ▼	-0.42	47,400	48,000	46,900	935,370	44,149,464,000
03/01/2018	47,400	0.05 ▲	0.11	47,350	48,450	47,400	1,663,590	78,854,166,000
02/01/2018	47,350	0.20 ▲	0.42	47,150	47,700	47,100	596,280	28,233,858,000
01/01/2018	47,150	0.25 ▲	0.53	46,900	47,750	46,200	2,825,760	133,234,584,000
29/12/2017	47,150	0.25 ▲	0.53	46,900	47,750	46,200	2,825,760	133,234,584,000
28/12/2017	46,900	-0.55 ▼	-1.17	47,450	47,700	46,900	940,350	44,102,415,000
27/12/2017	47,450	-0.55 ▼	-1.16	48,000	48,200	47,350	1,103,520	52,362,024,000
26/12/2017	48,000	1.00 ▲	2.08	47,000	48,450	46,800	1,555,640	74,670,720,000
25/12/2017	47,000	-0.80 ▼	-1.70	47,800	48,000	47,000	881,540	41,432,380,000
24/12/2017	47,800	-0.40 ▼	-0.84	48,200	48,850	47,800	962,890	46,026,142,000
22/12/2017	47,800	-0.40 ▼	-0.84	48,200	48,850	47,800	962,890	46,026,142,000
21/12/2017	48,200	2.40 ▲	4.98	45,800	48,300	45,800	2,896,650	139,618,530,000
20/12/2017	45,800	-0.50 ▼	-1.09	46,300	46,200	45,600	1,430,200	65,503,160,000
19/12/2017	46,600	0.30 ▲	0.64	46,300	46,650	46,500	27,650	1,288,490,000
18/12/2017	46,750	0.85 ▲	1.82	45,900	46,900	46,400	52,300	2,445,025,000
17/12/2017	45,900	0.70 ▲	1.53	45,200	46,400	45,100	1,761,240	80,840,916,000
15/12/2017	45,200	-0.65 ▼	-1.44	45,850	45,800	44,900	1,424,710	64,396,892,000
14/12/2017	45,850	-0.15 ▼	-0.33	46,000	46,100	45,400	883,220	40,495,637,000
13/12/2017	45,850	-0.15 ▼	-0.33	46,000	46,100	45,400	883,220	40,495,637,000
12/12/2017	46,000	1.00 ▲	2.22	45,200	46,100	43,100	1,598,220	73,518,120,000
11/12/2017	45,000	-2.00 ▼	-4.26	45,000	46,500	45,000	943,290	42,448,050,000
08/12/2017	47,000	1.00 ▲	2.17	46,000	47,650	44,400	1,558,790	73,263,130,000
07/12/2017	46,000	-1.10 ▼	-2.34	47,700	47,900	46,000	1,067,350	49,098,100,000
06/12/2017	47,100	-0.90 ▼	-1.88	48,000	48,500	46,700	1,834,150	86,388,465,000
05/12/2017	48,000	-1.50 ▼	-3.03	50,000	50,000	47,900	1,980,030	95,041,440,000
04/12/2017	49,500	0.00 ■■	0.00	49,900	50,000	48,850	1,584,010	78,408,495,000
01/12/2017	49,500	0.50 ▲	1.02	49,200	49,900	48,500	1,312,140	64,950,930,000
30/11/2017	49,000	-0.40 ▼	-0.81	49,000	49,000	47,850	3,235,960	158,562,040,000
29/11/2017	49,400	-0.40 ▼	-0.80	49,500	50,200	48,850	1,595,900	78,837,460,000
28/11/2017	49,800	-1.30 ▼	-2.54	51,900	51,900	49,500	2,811,900	140,032,620,000
27/11/2017	51,100	0.50 ▲	0.99	50,600	52,000	49,000	3,451,040	176,348,144,000
24/11/2017	50,600	-1.40 ▼	-2.69	51,500	52,100	50,500	2,384,820	120,671,892,000
23/11/2017	52,000	0.40 ▲	0.78	51,600	52,800	50,500	2,316,540	120,460,080,000
22/11/2017	51,600	0.60 ▲	1.18	51,500	54,000	50,400	7,455,670	384,712,572,000
21/11/2017	51,000	3.30 ▲	6.92	49,900	51,000	49,000	8,062,730	411,199,230,000
20/11/2017	47,700	3.10 ▲	6.95	45,600	47,700	45,000	3,176,670	151,527,159,000
17/11/2017	44,600	0.60 ▲	1.36	44,000	45,500	43,300	10,742,380	479,110,148,000
16/11/2017	44,000	-0.50 ▼	-1.12	44,500	44,500	42,750	5,521,990	242,967,560,000
15/11/2017	44,500	-2.50 ▼	-5.32	46,350	47,000	43,800	6,550,260	291,486,570,000
14/11/2017	47,000	0.65 ▲	1.40	49,550	49,550	46,350	15,464,870	726,848,890,000
13/11/2017	46,350	3.00 ▲	6.92	46,350	46,350	46,350	132,380	6,135,813,000
10/11/2017	43,350	2.80 ▲	6.91	43,350	43,350	43,350	31,030	1,345,150,500
09/11/2017	40,550	0.00 ■■	0.00	40,550	40,550	40,550	0	0
08/11/2017	40,550	0.00 ■■	0.00	40,550	40,550	40,550	0	0
07/11/2017	40,550	0.00 ■■	0.00	40,550	40,550	40,550	0	0
06/11/2017	42,500	0.00 ■■	0.00	42,500	42,500	42,500	26,000	1,105,000,000
06/11/2017	40,550	0.00 ■■	0.00	40,550	40,550	40,550	800	32,440,000
05/11/2017	42,500	0.25 ▲	0.59	42,250	42,500	42,500	26,000	1,105,000,000
04/11/2017	42,250	0.00 ■■	0.00	42,250	42,500	42,000	66,000	2,785,000,000
03/11/2017	42,250	0.00 ■■	0.00	42,250	42,500	42,000	66,000	2,785,000,000
02/11/2017	42,250	0.75 ▲	1.81	41,500	42,500	42,000	66,000	2,785,000,000
01/11/2017	41,500	0.08 ▲	0.20	41,417	42,500	41,000	586,000	24,105,000,000
31/10/2017	41,417	0.00 ■■	0.00	41,417	42,500	41,000	606,000	24,925,000,000
30/10/2017	41,417	0.22 ▲	0.53	41,200	42,500	41,000	606,000	24,925,000,000
29/10/2017	41,200	0.00 ■■	0.00	41,200	42,000	41,000	580,000	23,820,000,000
28/10/2017	41,200	0.20 ▲	0.49	41,000	42,000	41,000	580,000	23,820,000,000
27/10/2017	41,000	0.00 ■■	0.00	41,000	41,000	41,000	540,000	22,140,000,000
26/10/2017	41,000	0.00 ■■	0.00	41,000	41,000	41,000	540,000	22,140,000,000
25/10/2017	41,000	0.00 ■■	0.00	41,000	41,000	41,000	540,000	22,140,000,000
24/10/2017	41,000	0.00 ■■	0.00	0	41,000	41,000	20,000	820,000,000
01/01/1970	18,200	0.00 ■■	0.00	18,200	0	0	0	0

(ĐVT: 1,000 VNĐ)