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

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

Thêm mã

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

SỰ KIỆN:

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

CTCP Chứng Khoán MB
MB Securities Joint Stock Company
Mã CK: MBS 28.50 ▲ +0.60 (+2.11%) (cập nhật 20:00 16/04/2024)
Đang giao dịch

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

MBS » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
16/04/2024	28,500	0.60 ▲	2.11	27,900	28,500	27,000	524,230	14,940,555,000
15/04/2024	27,900	-1.70 ▼	-6.09	29,600	30,300	27,500	819,700	22,869,630,000
12/04/2024	29,600	0.60 ▲	2.03	29,000	29,700	28,800	354,260	10,486,096,000
11/04/2024	29,000	0.20 ▲	0.69	28,800	29,100	27,800	301,060	8,730,740,000
10/04/2024	28,800	-0.40 ▼	-1.39	29,200	29,400	28,800	164,270	4,730,976,000
09/04/2024	29,200	0.90 ▲	3.08	28,300	29,300	28,300	253,370	7,398,404,000
08/04/2024	28,300	0.00 ■■	0.00	28,300	28,700	28,000	304,660	8,621,878,000
05/04/2024	29,000	-0.40 ▼	-1.38	29,400	29,400	28,700	208,570	6,048,530,000
04/04/2024	29,400	-0.30 ▼	-1.02	29,700	29,800	29,300	389,400	11,448,360,000
03/04/2024	29,700	-0.70 ▼	-2.36	30,400	30,900	29,700	621,260	18,451,422,000
02/04/2024	30,400	0.40 ▲	1.32	30,000	30,400	29,300	465,920	14,163,968,000
01/04/2024	30,000	-0.30 ▼	-1.00	30,300	30,500	29,600	475,100	14,253,000,000
29/03/2024	30,300	-0.50 ▼	-1.65	30,800	31,000	30,300	278,630	8,442,489,000
28/03/2024	30,800	1.30 ▲	4.22	29,500	30,800	29,500	655,780	20,198,024,000
27/03/2024	29,500	0.20 ▲	0.68	29,300	29,800	29,300	228,610	6,743,995,000
26/03/2024	29,300	0.30 ▲	1.02	29,000	29,300	28,600	340,300	9,970,790,000
25/03/2024	29,000	-0.70 ▼	-2.41	29,700	29,900	28,700	589,740	17,102,460,000
22/03/2024	29,700	0.30 ▲	1.01	29,400	30,000	29,300	535,700	15,910,290,000
21/03/2024	29,400	0.70 ▲	2.38	28,700	29,600	28,800	560,520	16,479,288,000
20/03/2024	28,700	0.50 ▲	1.74	28,200	28,700	28,100	317,290	9,106,223,000
19/03/2024	28,200	-0.30 ▼	-1.06	28,500	28,600	28,000	189,110	5,332,902,000
18/03/2024	28,500	-1.20 ▼	-4.21	29,700	29,800	27,000	965,080	27,504,780,000
15/03/2024	29,700	-0.10 ▼	-0.34	29,800	29,900	28,900	465,290	13,819,113,000
14/03/2024	29,800	0.40 ▲	1.34	29,400	30,300	29,100	649,750	19,362,550,000
13/03/2024	29,400	1.50 ▲	5.10	27,900	29,600	27,800	670,990	19,727,106,000
12/03/2024	27,900	0.00 ■■	0.00	27,900	28,300	27,400	536,880	14,978,952,000
11/03/2024	27,900	-0.70 ▼	-2.51	28,600	28,800	27,500	458,740	12,798,846,000
08/03/2024	28,600	-0.60 ▼	-2.10	29,200	29,400	28,500	713,460	20,404,956,000
07/03/2024	29,200	0.20 ▲	0.68	29,000	29,800	28,800	545,500	15,928,600,000
06/03/2024	29,000	-0.20 ▼	-0.69	29,200	29,500	28,300	471,670	13,678,430,000
05/03/2024	29,200	0.90 ▲	3.08	28,300	29,400	28,100	547,110	15,975,612,000
04/03/2024	28,300	-0.10 ▼	-0.35	28,400	29,100	28,300	489,570	13,854,831,000
01/03/2024	28,400	0.50 ▲	1.76	27,900	29,300	28,000	493,950	14,028,180,000
29/02/2024	27,900	0.00 ■■	0.00	27,900	28,500	27,600	423,940	11,827,926,000
28/02/2024	27,900	0.00 ■■	0.00	27,900	28,100	27,400	461,840	12,885,336,000
27/02/2024	27,900	-0.10 ▼	-0.36	28,000	28,400	27,800	442,840	12,355,236,000
26/02/2024	28,000	1.80 ▲	6.43	26,200	28,100	26,100	816,810	22,870,680,000
23/02/2024	26,200	-0.30 ▼	-1.15	26,500	27,000	26,000	607,960	15,928,552,000
22/02/2024	26,500	-0.50 ▼	-1.89	27,000	27,100	26,300	449,440	11,910,160,000
21/02/2024	27,000	-0.30 ▼	-1.11	27,300	27,300	26,700	336,830	9,094,410,000
20/02/2024	27,300	0.20 ▲	0.73	27,100	27,800	27,100	4,043,400	110,384,820,000
19/02/2024	27,100	-0.10 ▼	-0.37	27,200	27,400	26,400	5,817,000	157,640,700,000
16/02/2024	27,200	0.10 ▲	0.37	27,100	27,700	26,900	2,418,200	65,775,040,000
15/02/2024	27,100	0.10 ▲	0.37	27,000	27,200	26,700	2,784,800	75,468,080,000
07/02/2024	27,000	0.30 ▲	1.11	26,700	27,300	26,600	2,576,300	69,560,100,000
06/02/2024	26,700	-0.40 ▼	-1.50	27,100	27,400	26,600	4,538,300	121,172,610,000
05/02/2024	27,100	0.50 ▲	1.85	26,600	27,400	26,300	3,328,700	90,207,770,000
02/02/2024	26,600	0.70 ▲	2.63	25,900	27,500	25,900	4,712,800	125,360,480,000
01/02/2024	25,900	0.20 ▲	0.77	25,700	25,900	25,500	2,726,700	70,621,530,000
31/01/2024	25,700	0.80 ▲	3.11	24,900	26,200	24,900	8,879,900	228,213,430,000
30/01/2024	24,900	0.30 ▲	1.20	24,600	24,900	24,200	3,149,400	78,420,060,000
29/01/2024	24,600	0.00 ■■	0.00	24,600	24,800	24,400	2,328,600	57,283,560,000
26/01/2024	24,600	-0.10 ▼	-0.41	24,700	24,900	24,500	3,723,900	91,607,940,000
25/01/2024	24,700	0.30 ▲	1.21	24,400	24,800	24,300	3,294,200	81,366,740,000
24/01/2024	24,400	0.20 ▲	0.82	24,200	24,900	24,100	7,950,000	193,980,000,000
23/01/2024	24,200	0.10 ▲	0.41	24,100	24,300	23,800	3,760,600	91,006,520,000
22/01/2024	24,100	0.70 ▲	2.90	23,400	24,100	23,200	4,873,500	117,451,350,000
19/01/2024	23,400	-0.20 ▼	-0.85	23,600	24,000	23,300	4,174,100	97,673,940,000
18/01/2024	23,600	-0.10 ▼	-0.42	23,700	24,200	21,400	2,523,000	59,542,800,000
17/01/2024	23,700	0.40 ▲	1.69	23,300	24,500	23,100	8,438,200	199,985,340,000
16/01/2024	23,300	0.60 ▲	2.58	22,700	23,300	22,500	3,518,600	81,983,380,000
15/01/2024	22,700	-0.50 ▼	-2.20	23,200	23,600	22,700	3,579,600	81,256,920,000
12/01/2024	23,200	-0.20 ▼	-0.86	23,400	23,800	23,000	5,171,700	119,983,440,000
11/01/2024	23,400	0.70 ▲	2.99	22,700	23,800	22,900	7,655,200	179,131,680,000
10/01/2024	22,700	-0.20 ▼	-0.88	22,900	23,100	22,500	4,682,400	106,290,480,000
09/01/2024	22,900	-0.30 ▼	-1.31	23,200	23,400	22,600	3,279,500	75,100,550,000
08/01/2024	23,200	0.30 ▲	1.29	22,900	23,400	22,900	4,065,400	94,317,280,000
05/01/2024	22,900	0.20 ▲	0.87	22,700	23,000	22,600	2,241,100	51,321,190,000
04/01/2024	22,700	0.00 ■■	0.00	22,700	23,400	22,700	7,277,000	165,187,900,000
03/01/2024	22,700	0.20 ▲	0.88	22,500	22,700	22,400	2,464,200	55,937,340,000
02/01/2024	22,500	-0.20 ▼	-0.89	22,700	23,000	22,500	3,228,000	72,630,000,000
29/12/2023	22,700	-0.10 ▼	-0.44	22,800	22,900	22,600	2,754,900	62,536,230,000
28/12/2023	22,800	0.00 ■■	0.00	22,800	23,000	20,600	2,036,000	46,420,800,000
27/12/2023	22,800	0.10 ▲	0.44	22,700	23,200	22,800	3,097,800	70,629,840,000
26/12/2023	22,700	0.00 ■■	0.00	22,700	22,900	20,500	2,768,200	62,838,140,000
25/12/2023	22,700	0.10 ▲	0.44	22,600	22,900	22,400	3,014,500	68,429,150,000
22/12/2023	22,600	-0.30 ▼	-1.33	22,900	23,300	22,300	3,859,000	87,213,400,000
21/12/2023	22,900	-0.10 ▼	-0.44	23,000	23,100	21,300	1,955,600	44,783,240,000
20/12/2023	23,000	-0.10 ▼	-0.43	23,100	23,300	22,900	3,401,900	78,243,700,000
19/12/2023	23,100	0.60 ▲	2.60	22,500	23,100	20,300	4,521,200	104,439,720,000
18/12/2023	22,500	-0.10 ▼	-0.44	22,600	22,800	22,100	2,955,500	66,498,750,000
15/12/2023	22,600	0.60 ▲	2.65	22,000	23,000	22,000	5,123,900	115,800,140,000
14/12/2023	22,000	0.10 ▲	0.45	21,900	22,700	21,900	3,241,900	71,321,800,000
13/12/2023	21,900	-0.50 ▼	-2.28	22,400	22,800	21,800	4,192,100	91,806,990,000
12/12/2023	22,400	-0.10 ▼	-0.45	22,500	22,600	20,300	2,097,400	46,981,760,000
11/12/2023	22,500	0.50 ▲	2.22	22,000	22,600	21,700	3,407,500	76,668,750,000
08/12/2023	22,000	-0.60 ▼	-2.73	22,600	22,700	21,600	3,939,200	86,662,400,000
07/12/2023	22,600	-0.80 ▼	-3.54	23,400	23,500	22,100	10,386,300	234,730,380,000
06/12/2023	23,400	0.20 ▲	0.85	23,200	23,500	23,000	4,018,100	94,023,540,000
05/12/2023	23,200	0.20 ▲	0.86	23,000	23,500	22,800	5,249,300	121,783,760,000
04/12/2023	23,000	1.30 ▲	5.65	21,700	23,500	21,700	8,241,300	189,549,900,000
01/12/2023	21,700	0.10 ▲	0.46	21,600	21,900	21,200	3,969,200	86,131,640,000
30/11/2023	21,400	-0.20 ▼	-0.93	21,600	21,900	21,300	4,273,300	91,448,620,000
29/11/2023	21,600	0.20 ▲	0.93	21,400	21,900	21,300	4,612,200	99,623,520,000
28/11/2023	21,400	0.50 ▲	2.34	20,900	21,500	20,300	4,691,500	100,398,100,000
27/11/2023	20,900	-0.60 ▼	-2.87	21,500	21,600	20,800	2,897,600	60,559,840,000
24/11/2023	21,500	1.60 ▲	7.44	19,900	21,500	19,900	7,076,700	152,149,050,000
23/11/2023	19,900	-2.10 ▼	-10.55	22,000	22,300	19,900	4,877,000	97,052,300,000
22/11/2023	22,000	0.40 ▲	1.82	21,600	22,000	21,500	5,865,700	129,045,400,000
21/11/2023	21,600	0.20 ▲	0.93	21,400	21,800	21,300	4,042,800	87,324,480,000
20/11/2023	21,400	0.80 ▲	3.74	20,600	21,700	19,900	5,990,000	128,186,000,000
17/11/2023	20,600	-0.90 ▼	-4.37	21,500	21,800	20,500	7,172,300	147,749,380,000
16/11/2023	21,500	0.40 ▲	1.86	21,100	21,500	20,800	3,059,900	65,787,850,000
15/11/2023	21,100	0.20 ▲	0.95	20,900	22,200	20,900	5,613,200	118,438,520,000
14/11/2023	20,900	0.30 ▲	1.44	20,600	21,300	20,500	3,708,700	77,511,830,000
13/11/2023	20,600	0.20 ▲	0.97	20,400	20,900	19,900	3,757,800	77,410,680,000
10/11/2023	20,400	0.00 ■■	0.00	20,400	21,200	20,100	5,805,100	118,424,040,000
09/11/2023	20,400	-0.10 ▼	-0.49	20,500	21,500	20,400	7,049,000	143,799,600,000
08/11/2023	20,500	1.80 ▲	8.78	18,700	20,500	18,400	6,923,000	141,921,500,000
07/11/2023	18,700	0.00 ■■	0.00	18,700	19,200	18,300	4,012,900	75,041,230,000
06/11/2023	18,700	0.30 ▲	1.60	18,400	18,900	18,400	3,243,200	60,647,840,000
03/11/2023	18,400	-0.20 ▼	-1.09	18,600	19,000	18,100	3,481,600	64,061,440,000
02/11/2023	18,600	1.30 ▲	6.99	17,300	18,800	17,500	5,496,100	102,227,460,000
01/11/2023	17,300	1.30 ▲	7.51	16,000	17,400	14,400	4,452,900	77,035,170,000
31/10/2023	16,000	-1.20 ▼	-7.50	17,200	17,600	15,800	5,556,800	88,908,800,000
30/10/2023	17,200	-1.30 ▼	-7.56	18,500	18,600	17,200	2,456,700	42,255,240,000
27/10/2023	18,500	0.40 ▲	2.16	18,100	18,700	16,600	3,350,400	61,982,400,000
26/10/2023	18,100	-1.80 ▼	-9.94	19,900	19,900	18,000	8,988,800	162,697,280,000
25/10/2023	19,900	-0.50 ▼	-2.51	20,400	20,800	19,800	3,345,300	66,571,470,000
24/10/2023	20,400	20.40 ▲	100.00	0	20,700	19,900	2,340,400	47,744,160,000
23/10/2023	20,200	-0.50 ▼	-2.48	20,700	20,800	19,800	2,374,400	47,962,880,000
20/10/2023	20,700	0.90 ▲	4.35	19,800	20,800	18,700	6,713,000	138,959,100,000
19/10/2023	19,800	-1.00 ▼	-5.05	20,800	21,000	19,800	3,916,500	77,546,700,000
18/10/2023	20,800	0.40 ▲	1.92	20,400	21,300	19,100	8,501,000	176,820,800,000
17/10/2023	20,400	-1.60 ▼	-7.84	22,000	22,500	20,400	5,027,900	102,569,160,000
16/10/2023	22,000	-0.90 ▼	-4.09	22,900	23,200	22,000	4,619,000	101,618,000,000
13/10/2023	22,900	-0.30 ▼	-1.31	23,200	23,400	22,400	5,737,300	131,384,170,000
12/10/2023	23,200	-0.30 ▼	-1.29	23,500	23,800	22,800	5,387,700	124,994,640,000
11/10/2023	23,500	1.00 ▲	4.26	22,500	23,500	22,100	5,719,500	134,408,250,000
10/10/2023	22,500	0.10 ▲	0.44	22,400	23,700	22,400	7,407,200	166,662,000,000
09/10/2023	22,400	0.40 ▲	1.79	22,000	22,600	21,700	4,521,400	101,279,360,000
06/10/2023	22,000	1.10 ▲	5.00	20,900	22,100	20,600	4,198,400	92,364,800,000
05/10/2023	20,900	-0.80 ▼	-3.83	21,700	22,000	20,600	4,404,500	92,054,050,000
04/10/2023	21,700	1.10 ▲	5.07	20,600	22,500	19,700	4,848,800	105,218,960,000
03/10/2023	20,600	-1.40 ▼	-6.80	22,000	22,000	20,000	8,090,100	166,656,060,000
02/10/2023	22,000	-0.80 ▼	-3.64	22,800	22,900	21,900	5,080,500	111,771,000,000
29/09/2023	22,800	-0.10 ▼	-0.44	22,900	23,400	22,200	4,888,800	111,464,640,000
28/09/2023	22,900	0.20 ▲	0.87	22,700	23,400	22,000	6,029,700	138,080,130,000
27/09/2023	22,700	2.00 ▲	8.81	20,700	22,700	20,700	6,298,800	142,982,760,000
26/09/2023	20,700	1.00 ▲	4.83	19,700	21,600	19,200	6,427,200	133,043,040,000
21/09/2023	23,400	-1.10 ▼	-4.70	24,500	24,600	23,300	5,102,400	119,396,160,000
20/09/2023	24,500	0.40 ▲	1.63	24,100	25,000	24,100	3,211,400	78,679,300,000
19/09/2023	23,600	0.10 ▲	0.42	23,500	23,800	23,000	270,800	6,390,880,000
18/09/2023	23,500	0.10 ▲	0.43	23,400	23,800	22,900	3,435,900	80,743,650,000
15/09/2023	23,400	-0.20 ▼	-0.85	23,600	23,900	22,700	3,514,400	82,236,960,000
14/09/2023	23,600	0.60 ▲	2.54	23,000	24,300	22,800	6,074,500	143,358,200,000
13/09/2023	23,000	-0.10 ▼	-0.43	23,100	23,800	22,400	4,977,400	114,480,200,000
12/09/2023	23,100	2.10 ▲	9.09	21,000	23,100	20,800	6,023,800	139,149,780,000
11/09/2023	21,000	0.00 ■■	0.00	21,000	21,600	20,800	4,291,600	90,123,600,000
08/09/2023	21,000	0.10 ▲	0.48	20,900	21,200	20,700	2,444,600	51,336,600,000
07/09/2023	20,900	-0.20 ▼	-0.96	21,100	21,300	20,700	3,221,300	67,325,170,000
06/09/2023	21,100	0.70 ▲	3.32	20,400	21,600	20,100	3,969,100	83,748,010,000
31/08/2023	20,400	0.30 ▲	1.47	20,100	20,600	20,100	3,495,600	71,310,240,000
30/08/2023	20,100	1.00 ▲	4.98	19,100	20,200	18,900	6,640,400	133,472,040,000
29/08/2023	19,100	0.30 ▲	1.57	18,800	19,200	18,700	3,264,100	62,344,310,000
28/08/2023	18,800	0.20 ▲	1.06	18,600	18,900	18,500	2,856,300	53,698,440,000
25/08/2023	18,600	0.10 ▲	0.54	18,500	18,900	18,300	3,463,900	64,428,540,000
24/08/2023	18,500	0.50 ▲	2.70	18,000	18,500	17,800	2,912,300	53,877,550,000
23/08/2023	18,000	-0.10 ▼	-0.56	18,100	18,600	17,900	1,701,500	30,627,000,000
22/08/2023	18,100	0.70 ▲	3.87	17,400	18,400	16,500	4,134,000	74,825,400,000
21/08/2023	17,400	0.30 ▲	1.72	17,100	17,800	16,500	3,431,200	59,702,880,000
18/08/2023	18,500	18.50 ▲	100.00	0	19,100	18,400	2,843,600	52,606,600,000
17/08/2023	19,000	0.10 ▲	0.53	18,900	19,500	18,900	4,349,100	82,632,900,000
16/08/2023	18,800	18.80 ▲	100.00	0	18,900	18,600	278,600	5,237,680,000
15/08/2023	18,900	-0.20 ▼	-1.06	19,100	19,300	18,800	1,902,800	35,962,920,000
14/08/2023	19,100	0.80 ▲	4.19	18,300	19,600	18,300	4,519,800	86,328,180,000
11/08/2023	18,300	0.20 ▲	1.09	18,100	18,300	17,700	2,006,100	36,711,630,000
10/08/2023	18,100	0.00 ■■	0.00	18,100	18,900	18,000	2,878,600	52,102,660,000
09/08/2023	20,800	-0.40 ▼	-1.92	21,200	21,400	20,700	4,883,400	101,574,720,000
08/08/2023	21,200	0.00 ■■	0.00	21,200	21,600	21,100	4,053,400	85,932,080,000
07/08/2023	21,200	0.50 ▲	2.36	20,700	21,500	20,800	3,763,100	79,777,720,000
04/08/2023	20,700	0.40 ▲	1.93	20,300	20,800	20,300	2,340,800	48,454,560,000
03/08/2023	20,300	-0.50 ▼	-2.46	20,800	20,900	20,300	2,756,400	55,954,920,000
02/08/2023	20,800	0.30 ▲	1.44	20,500	20,900	20,400	2,533,700	52,700,960,000
01/08/2023	20,500	-0.70 ▼	-3.41	21,200	21,300	20,500	3,717,800	76,214,900,000
31/07/2023	21,200	0.10 ▲	0.47	21,100	21,500	20,900	2,644,700	56,067,640,000
28/07/2023	21,100	0.50 ▲	2.37	20,600	21,200	20,500	5,179,400	109,285,340,000
27/07/2023	20,600	20.60 ▲	100.00	0	20,800	20,200	5,009,500	103,195,700,000
26/07/2023	20,300	0.10 ▲	0.49	20,200	20,300	20,000	2,045,400	41,521,620,000
25/07/2023	20,200	0.00 ■■	0.00	20,200	20,500	20,100	3,097,500	62,569,500,000
24/07/2023	20,200	-0.10 ▼	-0.50	20,300	20,600	20,000	4,104,600	82,912,920,000
21/07/2023	20,300	0.60 ▲	2.96	19,700	20,300	19,700	2,517,000	51,095,100,000
20/07/2023	19,700	-0.20 ▼	-1.02	19,900	20,000	19,500	3,318,900	65,382,330,000
19/07/2023	19,900	-0.30 ▼	-1.51	20,200	20,300	19,900	3,744,200	74,509,580,000
18/07/2023	20,200	-0.20 ▼	-0.99	20,400	20,500	20,100	1,885,100	38,079,020,000
17/07/2023	20,400	0.00 ■■	0.00	20,400	20,600	20,200	3,793,400	77,385,360,000
14/07/2023	20,400	0.00 ■■	0.00	20,400	20,600	20,000	3,511,200	71,628,480,000
13/07/2023	20,400	0.20 ▲	0.98	20,200	20,500	19,900	2,722,600	55,541,040,000
12/07/2023	20,200	-0.10 ▼	-0.50	20,300	20,800	19,900	4,865,300	98,279,060,000
11/07/2023	20,300	-0.30 ▼	-1.48	20,600	20,800	20,300	3,068,700	62,294,610,000
10/07/2023	20,600	0.80 ▲	3.88	19,800	20,800	19,800	4,395,400	90,545,240,000
07/07/2023	19,800	0.10 ▲	0.51	19,700	20,000	19,100	2,824,800	55,931,040,000
06/07/2023	19,700	0.30 ▲	1.52	19,400	20,000	19,200	4,955,500	97,623,350,000
05/07/2023	19,400	0.50 ▲	2.58	18,900	20,400	18,900	7,480,500	145,121,700,000
04/07/2023	18,900	0.50 ▲	2.65	18,400	19,000	18,400	2,098,700	39,665,430,000
03/07/2023	18,400	-0.10 ▼	-0.54	18,500	18,700	18,400	1,493,400	27,478,560,000
30/06/2023	18,500	0.10 ▲	0.54	18,400	18,700	18,400	1,950,700	36,087,950,000
29/06/2023	18,400	-0.70 ▼	-3.80	19,100	19,200	18,400	3,278,000	60,315,200,000
28/06/2023	19,100	0.00 ■■	0.00	19,100	19,500	19,000	1,884,600	35,995,860,000
27/06/2023	19,100	-0.20 ▼	-1.05	19,300	19,400	19,000	2,165,400	41,359,140,000
26/06/2023	19,300	-0.20 ▼	-1.04	19,500	19,500	18,100	3,825,300	73,828,290,000
23/06/2023	19,500	0.20 ▲	1.03	19,300	19,600	19,200	3,203,000	62,458,500,000
22/06/2023	19,300	-0.10 ▼	-0.52	19,400	19,600	19,200	2,702,900	52,165,970,000
21/06/2023	19,400	19.40 ▲	100.00	0	19,800	19,200	2,805,500	54,426,700,000
20/06/2023	19,200	0.30 ▲	1.56	18,900	19,300	18,800	1,822,100	34,984,320,000
19/06/2023	18,900	0.00 ■■	0.00	18,900	19,100	18,700	2,424,900	45,830,610,000
16/06/2023	18,900	0.20 ▲	1.06	18,700	19,800	18,700	6,082,100	114,951,690,000
15/06/2023	18,700	0.10 ▲	0.53	18,600	18,800	18,500	2,061,700	38,553,790,000
14/06/2023	18,600	0.10 ▲	0.54	18,500	19,200	18,500	7,244,000	134,738,400,000
13/06/2023	18,500	0.10 ▲	0.54	18,400	18,700	18,200	3,443,800	63,710,300,000
12/06/2023	18,400	0.10 ▲	0.54	18,300	18,600	18,000	2,580,800	47,486,720,000
09/06/2023	18,300	0.30 ▲	1.64	18,000	18,300	17,700	3,315,900	60,680,970,000
08/06/2023	18,000	-0.70 ▼	-3.89	18,700	18,800	18,000	4,011,100	72,199,800,000
07/06/2023	18,700	-0.10 ▼	-0.53	18,800	19,000	18,500	3,116,800	58,284,160,000
06/06/2023	18,800	0.60 ▲	3.19	18,200	18,800	17,900	6,654,100	125,097,080,000
05/06/2023	18,200	-0.30 ▼	-1.65	18,500	18,900	18,100	3,360,600	61,162,920,000
02/06/2023	18,500	0.10 ▲	0.54	18,400	18,800	18,400	2,936,000	54,316,000,000
01/06/2023	18,400	0.10 ▲	0.54	18,300	18,600	18,000	3,177,600	58,467,840,000
31/05/2023	18,300	-0.20 ▼	-1.09	18,500	18,600	18,100	3,356,100	61,416,630,000
30/05/2023	18,500	0.10 ▲	0.54	18,400	18,700	18,100	3,680,800	68,094,800,000
29/05/2023	18,400	0.90 ▲	4.89	17,500	18,400	17,600	5,732,500	105,478,000,000
26/05/2023	17,500	0.10 ▲	0.57	17,400	17,600	17,300	2,016,000	35,280,000,000
25/05/2023	17,400	-0.20 ▼	-1.15	17,600	17,700	17,200	2,552,400	44,411,760,000
24/05/2023	17,600	17.60 ▲	100.00	0	17,900	17,600	3,533,600	62,191,360,000
23/05/2023	17,500	0.10 ▲	0.57	17,400	17,800	17,400	4,856,600	84,990,500,000
22/05/2023	17,400	0.30 ▲	1.72	17,100	17,500	17,100	2,094,700	36,447,780,000
19/05/2023	17,100	0.00 ■■	0.00	17,100	17,500	16,900	1,994,500	34,105,950,000
18/05/2023	17,100	0.30 ▲	1.75	16,800	17,500	16,800	2,920,800	49,945,680,000
17/05/2023	16,800	-0.60 ▼	-3.57	17,400	17,500	16,600	5,075,400	85,266,720,000
16/05/2023	17,400	0.00 ■■	0.00	17,400	17,600	17,200	2,041,400	35,520,360,000
15/05/2023	17,400	-0.30 ▼	-1.72	17,700	18,300	17,400	3,348,300	58,260,420,000
12/05/2023	17,200	17.20 ▲	100.00	0	17,400	17,100	1,394,000	23,976,800,000
11/05/2023	17,300	-0.20 ▼	-1.16	17,500	17,700	17,200	3,464,600	59,937,580,000
10/05/2023	17,500	-0.10 ▼	-0.57	17,600	18,100	17,500	3,622,600	63,395,500,000
09/05/2023	17,600	0.00 ■■	0.00	17,600	17,800	17,200	2,175,800	38,294,080,000
08/05/2023	17,600	0.10 ▲	0.57	17,500	18,000	17,400	2,804,600	49,360,960,000
05/05/2023	17,500	0.30 ▲	1.71	17,200	17,800	17,100	4,059,900	71,048,250,000
04/05/2023	17,200	0.40 ▲	2.33	16,800	17,400	16,600	3,845,000	66,134,000,000
28/04/2023	16,800	0.20 ▲	1.19	16,600	17,000	15,000	2,822,000	47,409,600,000
27/04/2023	16,600	-0.10 ▼	-0.60	16,700	16,800	16,400	1,952,000	32,403,200,000
26/04/2023	16,700	0.40 ▲	2.40	16,300	16,800	16,000	1,781,400	29,749,380,000
25/04/2023	16,300	-1.10 ▼	-6.75	17,400	17,500	16,000	6,244,400	101,783,720,000
24/04/2023	17,400	-0.20 ▼	-1.15	17,600	17,900	17,300	3,961,100	68,923,140,000
21/04/2023	17,600	0.90 ▲	5.11	16,700	17,900	16,700	7,983,300	140,506,080,000
20/04/2023	16,700	0.30 ▲	1.80	16,400	16,700	16,300	1,569,500	26,210,650,000
19/04/2023	16,400	-0.40 ▼	-2.44	16,800	17,300	16,400	5,009,800	82,160,720,000
18/04/2023	16,800	0.60 ▲	3.57	16,200	16,900	16,000	3,939,600	66,185,280,000
17/04/2023	16,200	0.20 ▲	1.23	16,000	16,200	15,800	1,582,800	25,641,360,000
14/04/2023	16,000	-0.30 ▼	-1.88	16,300	16,700	15,800	5,114,200	81,827,200,000
13/04/2023	16,300	-0.40 ▼	-2.45	16,700	16,900	16,300	3,122,200	50,891,860,000
12/04/2023	16,700	-0.50 ▼	-2.99	17,200	17,400	16,600	2,225,300	37,162,510,000
11/04/2023	17,200	0.50 ▲	2.91	16,700	17,300	16,400	4,427,700	76,156,440,000
10/04/2023	16,700	-0.20 ▼	-1.20	16,900	17,500	16,300	4,637,900	77,452,930,000
07/04/2023	16,900	0.90 ▲	5.33	16,000	17,100	16,000	6,048,000	102,211,200,000
06/04/2023	16,000	-0.80 ▼	-5.00	16,800	17,200	15,900	6,001,400	96,022,400,000
05/04/2023	16,800	-0.10 ▼	-0.60	16,900	17,000	16,500	4,288,700	72,050,160,000
04/04/2023	16,900	0.40 ▲	2.37	16,500	17,000	16,200	4,463,300	75,429,770,000
03/04/2023	16,500	0.70 ▲	4.24	15,800	16,700	16,000	4,035,300	66,582,450,000
31/03/2023	15,800	1.00 ▲	6.33	14,800	15,800	14,700	7,820,200	123,559,160,000
30/03/2023	14,800	0.20 ▲	1.35	14,600	15,500	14,600	4,898,800	72,502,240,000
29/03/2023	14,600	0.20 ▲	1.37	14,400	14,700	14,300	2,583,600	37,720,560,000
28/03/2023	14,400	-0.10 ▼	-0.69	14,500	14,900	14,400	2,700,400	38,885,760,000
27/03/2023	14,600	0.30 ▲	2.05	14,300	14,800	14,300	2,400,200	35,042,920,000
24/03/2023	14,300	0.30 ▲	2.10	14,000	14,600	14,100	3,892,700	55,665,610,000
23/03/2023	14,000	0.30 ▲	2.14	13,700	14,100	13,500	2,363,600	33,090,400,000
22/03/2023	13,700	0.10 ▲	0.73	13,600	14,000	13,600	1,675,000	22,947,500,000
21/03/2023	13,600	0.30 ▲	2.21	13,300	13,700	13,200	1,495,600	20,340,160,000
20/03/2023	13,300	-0.40 ▼	-3.01	13,700	13,800	13,200	1,817,000	24,166,100,000
17/03/2023	13,700	0.00 ■■	0.00	13,700	14,100	13,700	1,589,700	21,778,890,000
16/03/2023	13,700	-0.50 ▼	-3.65	14,200	14,200	13,700	2,049,500	28,078,150,000
15/03/2023	14,200	1.20 ▲	8.45	13,000	14,200	13,300	3,743,400	53,156,280,000
14/03/2023	13,000	-0.60 ▼	-4.62	13,600	13,600	12,300	1,857,200	24,143,600,000
13/03/2023	13,600	0.10 ▲	0.74	13,500	13,600	13,300	1,604,000	21,814,400,000
10/03/2023	13,500	-0.40 ▼	-2.96	13,900	13,900	13,400	2,306,900	31,143,150,000
09/03/2023	13,900	0.00 ■■	0.00	13,900	14,000	13,700	1,492,400	20,744,360,000
08/03/2023	13,900	0.40 ▲	2.88	13,500	13,900	13,200	2,203,600	30,630,040,000
07/03/2023	13,500	0.40 ▲	2.96	13,100	13,600	13,000	1,704,000	23,004,000,000
06/03/2023	13,100	0.10 ▲	0.76	13,000	13,600	13,000	1,251,000	16,388,100,000
03/03/2023	13,000	-0.40 ▼	-3.08	13,400	13,700	13,000	1,344,400	17,477,200,000
02/03/2023	13,400	-0.10 ▼	-0.75	13,500	13,600	13,300	811,900	10,879,460,000
01/03/2023	13,500	0.60 ▲	4.44	12,900	13,500	12,800	1,217,300	16,433,550,000
28/02/2023	12,900	0.10 ▲	0.78	12,800	13,200	12,800	1,030,900	13,298,610,000
27/02/2023	12,800	-0.70 ▼	-5.47	13,500	13,500	12,800	2,227,200	28,508,160,000
24/02/2023	13,500	-0.40 ▼	-2.96	13,900	14,000	13,500	1,359,800	18,357,300,000
23/02/2023	13,900	0.10 ▲	0.72	13,800	13,900	13,300	1,978,800	27,505,320,000
22/02/2023	13,800	-0.80 ▼	-5.80	14,600	14,500	13,800	3,729,200	51,462,960,000
21/02/2023	14,600	-0.20 ▼	-1.37	14,800	14,900	14,500	2,290,000	33,434,000,000
20/02/2023	14,800	1.20 ▲	8.11	13,600	14,800	13,600	3,154,700	46,689,560,000
17/02/2023	13,600	-0.20 ▼	-1.47	13,800	13,900	13,500	968,800	13,175,680,000
16/02/2023	13,800	0.40 ▲	2.90	13,400	13,800	13,500	1,282,900	17,704,020,000
15/02/2023	13,400	0.50 ▲	3.73	12,900	13,600	12,900	1,162,000	15,570,800,000
14/02/2023	12,900	0.10 ▲	0.78	12,800	13,200	12,800	653,800	8,434,020,000
13/02/2023	12,800	-0.60 ▼	-4.69	13,400	13,500	12,500	2,800,400	35,845,120,000
10/02/2023	13,400	-0.30 ▼	-2.24	13,700	13,800	13,400	1,282,600	17,186,840,000
09/02/2023	13,700	-0.30 ▼	-2.19	14,000	14,100	13,700	719,800	9,861,260,000
08/02/2023	14,000	0.40 ▲	2.86	13,600	14,100	13,500	1,842,500	25,795,000,000
07/02/2023	13,600	-0.50 ▼	-3.68	14,100	14,400	13,500	3,016,300	41,021,680,000
06/02/2023	14,100	0.00 ■■	0.00	14,100	14,400	13,800	1,381,200	19,474,920,000
03/02/2023	14,100	0.00 ■■	0.00	14,100	14,400	14,000	1,201,300	16,938,330,000
02/02/2023	14,100	0.10 ▲	0.71	14,000	14,300	13,900	2,464,200	34,745,220,000
01/02/2023	14,000	-1.20 ▼	-8.57	15,200	15,500	13,900	4,167,700	58,347,800,000
31/01/2023	15,200	0.30 ▲	1.97	14,900	15,200	14,500	2,476,700	37,645,840,000
30/01/2023	14,900	-0.10 ▼	-0.67	15,000	15,400	14,400	2,976,700	44,352,830,000
27/01/2023	15,000	-0.30 ▼	-2.00	15,300	16,000	15,000	1,882,500	28,237,500,000
19/01/2023	15,300	0.30 ▲	1.96	15,000	15,500	14,700	2,751,300	42,094,890,000
18/01/2023	15,000	-0.10 ▼	-0.67	15,100	15,200	14,800	2,205,800	33,087,000,000
17/01/2023	15,100	0.80 ▲	5.30	14,300	15,100	14,500	2,545,400	38,435,540,000
16/01/2023	14,300	0.20 ▲	1.40	14,100	14,600	14,000	1,766,100	25,255,230,000
13/01/2023	14,100	-0.10 ▼	-0.71	14,200	14,800	14,000	2,734,000	38,549,400,000
12/01/2023	14,200	0.00 ■■	0.00	14,200	14,400	13,900	1,617,600	22,969,920,000
11/01/2023	14,200	0.30 ▲	2.11	13,900	14,600	13,400	2,868,600	40,734,120,000
10/01/2023	13,900	0.30 ▲	2.16	13,600	14,100	12,500	2,072,900	28,813,310,000
09/01/2023	13,600	-0.10 ▼	-0.74	13,700	14,200	13,600	1,424,500	19,373,200,000
06/01/2023	13,700	0.30 ▲	2.19	13,400	14,300	12,200	4,343,400	59,504,580,000
05/01/2023	13,400	0.10 ▲	0.75	13,300	13,600	12,600	1,673,500	22,424,900,000
04/01/2023	13,300	-0.20 ▼	-1.50	13,500	13,900	12,700	1,882,400	25,035,920,000
03/01/2023	13,500	1.20 ▲	8.89	12,300	13,500	11,500	3,078,400	41,558,400,000
30/12/2022	12,300	0.00 ■■	0.00	12,300	12,700	12,300	1,248,800	15,360,240,000
29/12/2022	12,300	-0.50 ▼	-4.07	12,800	12,900	12,100	889,900	10,945,770,000
28/12/2022	12,800	0.00 ■■	0.00	12,800	13,100	12,500	1,375,600	17,607,680,000
27/12/2022	12,800	1.10 ▲	8.59	11,700	12,800	10,600	1,472,300	18,845,440,000
26/12/2022	11,700	-1.10 ▼	-9.40	12,800	12,800	11,600	2,309,600	27,022,320,000
23/12/2022	12,800	-0.40 ▼	-3.13	13,200	13,200	12,600	1,177,700	15,074,560,000
22/12/2022	13,200	0.20 ▲	1.52	13,000	13,500	11,700	1,184,700	15,638,040,000
21/12/2022	13,000	-0.40 ▼	-3.08	13,400	13,900	12,100	3,235,700	42,064,100,000
20/12/2022	13,400	-0.40 ▼	-2.99	13,800	14,000	13,100	3,410,200	45,696,680,000
19/12/2022	13,800	-0.20 ▼	-1.45	14,000	14,800	13,800	4,262,400	58,821,120,000
15/12/2022	14,100	0.10 ▲	0.71	14,000	14,300	13,000	1,764,200	24,875,220,000
14/12/2022	14,000	-0.20 ▼	-1.43	14,200	14,800	13,900	2,842,100	39,789,400,000
13/12/2022	14,200	1.20 ▲	8.45	13,000	14,200	11,700	3,158,000	44,843,600,000
12/12/2022	13,000	-1.00 ▼	-7.69	14,000	14,700	13,000	3,417,700	44,430,100,000
09/12/2022	14,000	-0.30 ▼	-2.14	14,300	14,700	13,700	2,644,200	37,018,800,000
08/12/2022	14,300	1.30 ▲	9.09	13,000	14,300	12,200	3,675,800	52,563,940,000
07/12/2022	13,000	-0.70 ▼	-5.38	13,700	14,000	12,900	4,292,300	55,799,900,000
06/12/2022	13,700	-1.50 ▼	-10.95	15,200	16,000	13,700	4,979,000	68,212,300,000
05/12/2022	15,200	0.60 ▲	3.95	14,600	15,400	14,600	3,927,200	59,693,440,000
02/12/2022	14,600	1.30 ▲	8.90	13,300	14,600	12,800	4,634,800	67,668,080,000
01/12/2022	13,300	-0.60 ▼	-4.51	13,900	14,400	13,200	4,320,000	57,456,000,000
30/11/2022	13,900	0.10 ▲	0.72	13,800	14,200	12,500	2,785,500	38,718,450,000
29/11/2022	13,800	0.30 ▲	2.17	13,500	14,200	12,800	4,134,900	57,061,620,000
28/11/2022	13,500	1.20 ▲	8.89	12,300	13,500	12,600	2,365,000	31,927,500,000
25/11/2022	12,300	1.10 ▲	8.94	11,200	12,300	10,900	1,681,900	20,687,370,000
24/11/2022	11,200	0.30 ▲	2.68	10,900	11,400	10,500	1,255,200	14,058,240,000
23/11/2022	10,900	-0.70 ▼	-6.42	11,600	11,800	10,900	890,000	9,701,000,000
22/11/2022	11,600	0.20 ▲	1.72	11,400	12,500	10,600	1,877,600	21,780,160,000
21/11/2022	11,400	0.20 ▲	1.75	11,200	11,500	10,100	1,011,300	11,528,820,000
18/11/2022	11,200	1.30 ▲	11.61	9,900	11,600	9,600	2,094,400	23,457,280,000
17/11/2022	10,600	0.70 ▲	6.60	9,900	10,700	10,000	1,152,200	12,213,320,000
16/11/2022	9,900	0.90 ▲	9.09	9,000	9,900	8,100	2,297,300	22,743,270,000
15/11/2022	9,000	-1.00 ▼	-11.11	10,000	10,000	9,000	1,734,100	15,606,900,000
14/11/2022	10,000	-0.40 ▼	-4.00	10,400	10,700	9,400	1,882,300	18,823,000,000
11/11/2022	10,400	-0.30 ▼	-2.88	10,700	11,500	9,700	1,173,100	12,200,240,000
10/11/2022	10,700	-1.10 ▼	-10.28	11,800	11,600	10,700	1,600,100	17,121,070,000
09/11/2022	11,800	0.00 ■■	0.00	11,800	12,300	10,700	597,200	7,046,960,000
08/11/2022	11,800	0.60 ▲	5.08	11,200	11,800	10,400	756,500	8,926,700,000
07/11/2022	11,200	-1.20 ▼	-10.71	12,400	12,600	11,200	1,507,200	16,880,640,000
04/11/2022	12,400	-0.80 ▼	-6.45	13,200	13,200	11,900	1,054,900	13,080,760,000
03/11/2022	13,200	-0.20 ▼	-1.52	13,400	13,600	12,900	894,900	11,812,680,000
02/11/2022	13,400	-0.20 ▼	-1.49	13,600	13,800	12,300	720,400	9,653,360,000
01/11/2022	13,600	0.30 ▲	2.21	13,300	14,100	13,500	1,022,200	13,901,920,000
31/10/2022	13,300	0.40 ▲	3.01	12,900	13,500	12,400	1,207,300	16,057,090,000
28/10/2022	12,900	0.10 ▲	0.78	12,800	13,500	12,800	1,065,300	13,742,370,000
27/10/2022	12,800	1.10 ▲	8.59	11,700	12,800	10,600	1,475,100	18,881,280,000
26/10/2022	11,700	-0.40 ▼	-3.42	12,100	12,500	10,900	626,800	7,333,560,000
25/10/2022	12,100	0.00 ■■	0.00	12,100	13,000	11,100	1,474,800	17,845,080,000
24/10/2022	12,100	-1.30 ▼	-10.74	13,400	13,800	12,100	2,024,900	24,501,290,000
21/10/2022	13,400	-1.40 ▼	-10.45	14,800	14,800	13,400	2,220,300	29,752,020,000
20/10/2022	14,800	-0.30 ▼	-2.03	15,100	15,100	14,800	452,100	6,691,080,000
19/10/2022	15,100	0.30 ▲	1.99	14,800	15,200	14,800	773,600	11,681,360,000
18/10/2022	14,800	-0.10 ▼	-0.68	14,900	15,500	14,800	958,400	14,184,320,000
17/10/2022	14,900	-0.10 ▼	-0.67	15,000	15,000	14,500	688,700	10,261,630,000
14/10/2022	15,000	0.40 ▲	2.67	14,600	15,700	14,700	1,717,800	25,767,000,000
13/10/2022	14,600	-0.30 ▼	-2.05	14,900	15,100	14,400	1,060,200	15,478,920,000
12/10/2022	14,900	0.50 ▲	3.36	14,400	15,500	13,000	1,181,100	17,598,390,000
11/10/2022	14,400	-1.60 ▼	-11.11	16,000	16,200	14,400	1,563,200	22,510,080,000
07/10/2022	15,100	-0.90 ▼	-5.96	16,000	16,500	14,500	2,564,900	38,729,990,000
06/10/2022	16,000	-0.90 ▼	-5.63	16,900	17,100	15,900	1,612,200	25,795,200,000
05/10/2022	16,900	1.10 ▲	6.51	15,800	17,200	15,900	1,424,000	24,065,600,000
04/10/2022	15,800	0.00 ■■	0.00	15,800	16,600	15,800	1,799,700	28,435,260,000
03/10/2022	15,800	-1.70 ▼	-10.76	17,500	17,500	15,800	1,678,400	26,518,720,000
30/09/2022	17,500	0.70 ▲	4.00	16,800	17,500	15,900	2,740,000	47,950,000,000
29/09/2022	16,800	-0.20 ▼	-1.19	17,000	17,700	16,800	1,441,100	24,210,480,000
28/09/2022	17,000	0.30 ▲	1.76	16,700	17,500	16,400	2,174,100	36,959,700,000
27/09/2022	16,700	0.30 ▲	1.80	16,400	16,900	16,100	739,100	12,342,970,000
26/09/2022	16,400	-0.80 ▼	-4.88	17,200	17,000	15,700	1,638,900	26,877,960,000
23/09/2022	17,200	-0.50 ▼	-2.91	17,700	17,800	17,000	925,200	15,913,440,000
22/09/2022	17,700	0.80 ▲	4.52	16,900	17,800	15,300	1,385,800	24,528,660,000
21/09/2022	16,900	-0.10 ▼	-0.59	17,000	17,100	16,500	607,900	10,273,510,000
20/09/2022	17,000	1.00 ▲	5.88	16,000	17,100	15,900	1,435,100	24,396,700,000
19/09/2022	16,000	-1.20 ▼	-7.50	17,200	17,300	15,800	1,710,700	27,371,200,000
16/09/2022	17,200	-1.00 ▼	-5.81	18,200	18,200	17,200	892,900	15,357,880,000
15/09/2022	18,200	-0.10 ▼	-0.55	18,300	18,600	18,000	685,100	12,468,820,000
14/09/2022	18,300	0.40 ▲	2.19	17,900	18,400	17,000	1,644,600	30,096,180,000
13/09/2022	17,900	0.10 ▲	0.56	17,800	18,000	17,600	700,500	12,538,950,000
12/09/2022	17,800	-0.20 ▼	-1.12	18,000	18,500	17,800	618,400	11,007,520,000
09/09/2022	18,000	0.20 ▲	1.11	17,800	18,500	16,100	1,463,800	26,348,400,000
08/09/2022	17,800	-0.70 ▼	-3.93	18,500	18,900	16,700	1,688,500	30,055,300,000
07/09/2022	18,500	-0.80 ▼	-4.32	19,300	19,500	18,500	1,718,300	31,788,550,000
06/09/2022	19,300	0.10 ▲	0.52	19,200	19,600	19,200	1,297,200	25,035,960,000
05/09/2022	19,200	-0.20 ▼	-1.04	19,400	19,700	19,000	855,000	16,416,000,000
31/08/2022	19,400	0.10 ▲	0.52	19,300	19,600	18,900	969,800	18,814,120,000
30/08/2022	19,300	-0.20 ▼	-1.04	19,500	20,100	19,300	1,319,900	25,474,070,000
29/08/2022	19,500	-0.30 ▼	-1.54	19,800	19,700	18,500	2,888,700	56,329,650,000
26/08/2022	19,800	-0.60 ▼	-3.03	20,400	20,500	19,600	2,191,900	43,399,620,000
25/08/2022	20,400	0.00 ■■	0.00	20,400	20,800	20,300	1,856,100	37,864,440,000
24/08/2022	20,400	-0.20 ▼	-0.98	20,600	20,800	18,600	1,795,000	36,618,000,000
23/08/2022	20,600	1.10 ▲	5.34	19,500	20,600	18,800	3,747,600	77,200,560,000
22/08/2022	19,500	-0.50 ▼	-2.56	20,000	20,200	19,400	1,734,600	33,824,700,000
19/08/2022	20,000	-0.30 ▼	-1.50	20,300	20,600	19,800	1,554,000	31,080,000,000
18/08/2022	20,300	0.40 ▲	1.97	19,900	20,500	19,600	1,930,600	39,191,180,000
17/08/2022	19,900	-0.30 ▼	-1.51	20,200	20,400	19,800	2,004,000	39,879,600,000
16/08/2022	20,200	-0.20 ▼	-0.99	20,400	20,500	20,000	1,247,800	25,205,560,000
15/08/2022	20,400	-0.10 ▼	-0.49	20,500	21,200	20,300	1,602,200	32,684,880,000
12/08/2022	20,500	1.80 ▲	8.78	18,700	20,500	19,000	2,323,100	47,623,550,000
11/08/2022	24,400	-0.30 ▼	-1.23	24,700	25,300	24,100	3,825,300	93,337,320,000
10/08/2022	24,700	-0.40 ▼	-1.62	25,100	25,200	24,700	2,390,200	59,037,940,000
09/08/2022	25,100	0.00 ■■	0.00	25,100	25,400	24,700	1,962,700	49,263,770,000
08/08/2022	25,100	0.10 ▲	0.40	25,000	25,500	24,900	2,465,600	61,886,560,000
05/08/2022	25,000	1.40 ▲	5.60	23,600	25,000	23,400	3,165,200	79,130,000,000
04/08/2022	23,600	-0.30 ▼	-1.27	23,900	24,300	23,300	1,930,100	45,550,360,000
03/08/2022	23,900	0.60 ▲	2.51	23,300	24,000	22,800	2,100,000	50,190,000,000
02/08/2022	23,300	-0.40 ▼	-1.72	23,700	23,900	23,000	1,920,000	44,736,000,000
01/08/2022	23,700	1.40 ▲	5.91	22,300	24,000	22,200	2,379,000	56,382,300,000
29/07/2022	22,300	0.10 ▲	0.45	22,200	22,900	22,000	1,525,300	34,014,190,000
28/07/2022	22,200	0.70 ▲	3.15	21,500	23,600	21,600	1,914,100	42,493,020,000
27/07/2022	21,500	0.70 ▲	3.26	20,800	21,700	20,400	1,872,100	40,250,150,000
26/07/2022	20,800	-0.20 ▼	-0.96	21,000	21,400	20,600	848,300	17,644,640,000
25/07/2022	21,000	0.70 ▲	3.33	20,300	21,400	19,900	1,557,600	32,709,600,000
22/07/2022	20,300	-0.50 ▼	-2.46	20,800	21,300	20,300	1,617,100	32,827,130,000
21/07/2022	20,800	-0.50 ▼	-2.40	21,300	21,500	20,700	1,058,600	22,018,880,000
20/07/2022	21,300	1.20 ▲	5.63	20,100	21,800	20,200	2,240,900	47,731,170,000
19/07/2022	20,100	0.70 ▲	3.48	19,400	20,300	19,000	2,341,600	47,066,160,000
18/07/2022	19,400	0.00 ■■	0.00	19,400	20,000	19,300	1,273,500	24,705,900,000
15/07/2022	19,400	-0.60 ▼	-3.09	20,000	20,500	19,400	1,200,600	23,291,640,000
14/07/2022	20,000	1.80 ▲	9.00	18,200	20,000	17,900	2,397,900	47,958,000,000
13/07/2022	18,200	-0.20 ▼	-1.10	18,400	18,800	18,000	856,300	15,584,660,000
12/07/2022	18,400	0.50 ▲	2.72	17,900	18,400	17,700	746,700	13,739,280,000
11/07/2022	17,900	-0.50 ▼	-2.79	18,400	18,800	17,500	1,069,100	19,136,890,000
08/07/2022	18,400	1.00 ▲	5.43	17,400	18,600	17,400	1,148,500	21,132,400,000
07/07/2022	17,400	0.20 ▲	1.15	17,200	17,600	16,800	722,300	12,568,020,000
06/07/2022	17,200	-1.00 ▼	-5.81	18,200	18,200	17,000	1,044,800	17,970,560,000
05/07/2022	18,200	-0.40 ▼	-2.20	18,600	18,800	18,000	1,146,100	20,859,020,000
04/07/2022	18,600	0.90 ▲	4.84	17,700	18,900	17,700	1,444,400	26,865,840,000
01/07/2022	17,700	1.10 ▲	6.21	16,600	18,200	16,100	1,215,400	21,512,580,000
30/06/2022	16,600	-1.00 ▼	-6.02	17,600	18,600	16,600	1,508,600	25,042,760,000
29/06/2022	17,600	0.10 ▲	0.57	17,500	18,200	17,300	1,098,200	19,328,320,000
28/06/2022	17,500	-0.40 ▼	-2.29	17,900	18,100	17,500	1,017,400	17,804,500,000
27/06/2022	17,900	1.30 ▲	7.26	16,600	17,900	16,600	1,094,500	19,591,550,000
24/06/2022	16,600	-0.20 ▼	-1.20	16,800	17,200	16,400	1,163,600	19,315,760,000
23/06/2022	16,800	0.00 ■■	0.00	16,800	17,000	15,500	673,000	11,306,400,000
22/06/2022	16,800	1.30 ▲	7.74	15,500	17,000	14,000	1,035,800	17,401,440,000
21/06/2022	15,500	0.90 ▲	5.81	14,600	15,900	13,200	2,382,900	36,934,950,000
20/06/2022	14,600	-1.60 ▼	-10.96	16,200	16,700	14,600	945,400	13,802,840,000
17/06/2022	16,200	-1.80 ▼	-11.11	18,000	18,000	16,200	1,398,800	22,660,560,000
16/06/2022	18,000	-0.60 ▼	-3.33	18,600	19,500	17,600	666,400	11,995,200,000
15/06/2022	18,600	-1.80 ▼	-9.68	20,400	20,500	18,400	1,079,300	20,074,980,000
14/06/2022	20,400	-0.30 ▼	-1.47	20,700	21,000	19,800	515,300	10,512,120,000
13/06/2022	20,700	-2.20 ▼	-10.63	22,900	22,300	20,700	951,700	19,700,190,000
10/06/2022	22,900	-0.70 ▼	-3.06	23,600	23,900	22,800	698,700	16,000,230,000
09/06/2022	23,600	0.70 ▲	2.97	22,900	23,900	23,000	717,300	16,928,280,000
08/06/2022	22,900	0.60 ▲	2.62	22,300	23,500	22,400	764,400	17,504,760,000
07/06/2022	22,300	-0.20 ▼	-0.90	22,500	22,600	21,100	534,300	11,914,890,000
06/06/2022	22,500	0.30 ▲	1.33	22,200	23,500	22,200	528,300	11,886,750,000
03/06/2022	22,200	-0.50 ▼	-2.25	22,700	23,300	22,200	582,600	12,933,720,000
02/06/2022	22,700	-0.70 ▼	-3.08	23,400	24,000	22,700	726,200	16,484,740,000
01/06/2022	23,400	-0.10 ▼	-0.43	23,500	23,800	22,900	467,100	10,930,140,000
31/05/2022	23,500	-0.40 ▼	-1.70	23,900	24,100	22,500	491,600	11,552,600,000
30/05/2022	23,900	0.10 ▲	0.42	23,800	24,400	23,800	609,600	14,569,440,000
27/05/2022	23,800	-0.20 ▼	-0.84	24,000	24,500	23,400	577,300	13,739,740,000
26/05/2022	24,000	0.30 ▲	1.25	23,700	24,700	23,700	595,600	14,294,400,000
25/05/2022	23,700	1.30 ▲	5.49	22,400	24,000	22,100	745,300	17,663,610,000
24/05/2022	22,400	1.00 ▲	4.46	21,400	22,400	20,700	553,600	12,400,640,000
23/05/2022	21,400	-1.60 ▼	-7.48	23,000	23,200	21,000	653,300	13,980,620,000
20/05/2022	23,000	-0.10 ▼	-0.43	23,100	24,100	22,500	620,000	14,260,000,000
19/05/2022	23,100	0.50 ▲	2.16	22,600	23,500	21,100	819,700	18,935,070,000
18/05/2022	22,600	-0.10 ▼	-0.44	22,700	24,200	22,500	893,400	20,190,840,000
17/05/2022	22,700	2.00 ▲	8.81	20,700	22,700	18,700	751,400	17,056,780,000
16/05/2022	20,700	0.50 ▲	2.42	20,200	22,000	18,200	628,600	13,012,020,000
13/05/2022	20,200	-2.20 ▼	-10.89	22,400	22,200	20,200	1,626,900	32,863,380,000
12/05/2022	22,400	-2.40 ▼	-10.71	24,800	24,800	22,400	858,900	19,239,360,000
11/05/2022	24,800	0.00 ■■	0.00	24,800	25,500	24,600	191,500	4,749,200,000
10/05/2022	24,800	-0.10 ▼	-0.40	24,900	25,400	22,500	694,300	17,218,640,000
09/05/2022	24,900	-2.70 ▼	-10.84	27,600	27,600	24,900	819,100	20,395,590,000
29/04/2022	30,300	-0.20 ▼	-0.66	30,500	31,000	29,800	615,000	18,634,500,000
28/04/2022	30,500	-0.20 ▼	-0.66	30,700	31,200	30,300	389,800	11,888,900,000
27/04/2022	30,700	0.50 ▲	1.63	30,200	30,800	27,500	366,500	11,251,550,000
26/04/2022	30,200	1.60 ▲	5.30	28,600	30,400	26,000	684,400	20,668,880,000
25/04/2022	31,700	0.00 ■■	0.00	31,700	32,000	31,000	12,200	386,740,000
23/04/2022	31,700	0.20 ▲	0.63	31,500	32,300	30,400	62,920	1,994,564,000
22/04/2022	31,700	0.20 ▲	0.63	31,500	32,300	30,400	62,920	1,994,564,000
21/04/2022	31,500	1.40 ▲	4.44	30,100	32,400	27,100	77,480	2,440,620,000
20/04/2022	30,100	-0.10 ▼	-0.33	30,200	31,200	29,200	79,500	2,392,950,000
19/04/2022	30,200	-1.60 ▼	-5.30	31,800	32,500	29,800	104,800	3,164,960,000
18/04/2022	31,800	-2.50 ▼	-7.86	34,300	34,300	30,900	204,550	6,504,690,000
16/04/2022	34,300	-1.30 ▼	-3.79	35,600	35,800	34,000	75,820	2,600,626,000
15/04/2022	34,300	-1.30 ▼	-3.79	35,600	35,800	34,000	758,200	26,006,260,000
14/04/2022	35,600	-0.40 ▼	-1.12	36,000	36,600	35,100	373,700	13,303,720,000
13/04/2022	36,000	1.50 ▲	4.17	34,500	36,000	33,600	923,600	33,249,600,000
12/04/2022	34,500	-2.00 ▼	-5.80	36,500	36,800	34,500	877,500	30,273,750,000
08/04/2022	36,500	-0.60 ▼	-1.64	37,100	38,000	36,500	1,083,100	39,533,150,000
07/04/2022	37,100	-0.30 ▼	-0.81	37,400	38,300	37,100	2,108,100	78,210,510,000
06/04/2022	37,400	0.50 ▲	1.34	36,900	38,000	36,400	1,135,100	42,452,740,000
05/04/2022	36,900	-0.60 ▼	-1.63	37,500	38,200	36,800	1,290,000	47,601,000,000
04/04/2022	37,500	2.50 ▲	6.67	35,000	37,800	35,200	2,049,900	76,871,250,000
01/04/2022	35,000	1.10 ▲	3.14	33,900	35,000	33,600	652,800	22,848,000,000
31/03/2022	33,900	-0.20 ▼	-0.59	34,100	34,900	33,900	543,100	18,411,090,000
30/03/2022	34,100	-0.50 ▼	-1.47	34,600	35,100	33,900	705,700	24,064,370,000
29/03/2022	34,600	0.50 ▲	1.45	34,100	35,500	34,100	513,500	17,767,100,000
28/03/2022	34,100	-1.20 ▼	-3.52	35,300	35,300	33,800	961,600	32,790,560,000
25/03/2022	35,300	-0.40 ▼	-1.13	35,700	35,900	35,300	509,200	17,974,760,000
24/03/2022	35,700	-0.70 ▼	-1.96	36,400	36,400	35,700	692,700	24,729,390,000
23/03/2022	36,400	0.10 ▲	0.27	36,300	36,700	36,200	567,300	20,649,720,000
22/03/2022	36,300	0.40 ▲	1.10	35,900	36,500	35,900	621,300	22,553,190,000
21/03/2022	35,900	0.60 ▲	1.67	35,300	35,900	35,200	563,500	20,229,650,000
18/03/2022	35,300	-0.20 ▼	-0.57	35,500	35,700	35,200	389,800	13,759,940,000
17/03/2022	35,500	0.30 ▲	0.85	35,200	35,900	35,200	411,100	14,594,050,000
16/03/2022	35,200	0.50 ▲	1.42	34,700	35,400	34,800	433,400	15,255,680,000
15/03/2022	34,700	0.20 ▲	0.58	34,500	35,400	34,200	485,000	16,829,500,000
14/03/2022	34,500	-1.30 ▼	-3.77	35,800	35,800	33,500	1,687,800	58,229,100,000
11/03/2022	35,800	-1.30 ▼	-3.63	37,100	37,300	35,700	1,291,800	46,246,440,000
10/03/2022	37,100	0.50 ▲	1.35	36,600	38,000	36,900	540,200	20,041,420,000
09/03/2022	36,600	-1.00 ▼	-2.73	37,600	38,000	36,300	1,521,100	55,672,260,000
08/03/2022	37,600	-0.30 ▼	-0.80	37,900	38,800	37,000	1,637,400	61,566,240,000
07/03/2022	37,900	-0.60 ▼	-1.58	38,500	38,600	37,700	1,058,000	40,098,200,000
04/03/2022	38,500	1.00 ▲	2.60	37,500	39,000	37,500	1,897,600	73,057,600,000
03/03/2022	37,500	0.20 ▲	0.53	37,300	37,700	37,000	971,000	36,412,500,000
02/03/2022	37,300	-0.40 ▼	-1.07	37,700	37,700	36,400	1,452,600	54,181,980,000
01/03/2022	37,700	0.20 ▲	0.53	37,500	37,800	37,200	969,400	36,546,380,000
28/02/2022	37,500	0.10 ▲	0.27	37,400	37,900	37,200	867,800	32,542,500,000
25/02/2022	37,400	1.00 ▲	2.67	36,400	37,900	36,300	1,778,400	66,512,160,000
24/02/2022	36,400	-0.30 ▼	-0.82	36,700	37,500	35,000	2,089,500	76,057,800,000
23/02/2022	36,700	0.00 ■■	0.00	36,700	37,300	36,500	921,200	33,808,040,000
22/02/2022	36,700	-0.20 ▼	-0.54	36,900	36,900	35,600	1,800,100	66,063,670,000
21/02/2022	36,900	1.60 ▲	4.34	35,300	36,900	35,200	1,770,200	65,320,380,000
18/02/2022	35,300	1.30 ▲	3.68	34,000	35,500	33,300	1,515,500	53,497,150,000
17/02/2022	34,000	0.30 ▲	0.88	33,700	34,100	33,100	779,400	26,499,600,000
16/02/2022	33,700	0.60 ▲	1.78	33,100	33,900	33,100	553,600	18,656,320,000
15/02/2022	33,100	0.30 ▲	0.91	32,800	33,200	32,500	500,400	16,563,240,000
14/02/2022	32,800	-1.10 ▼	-3.35	33,900	33,700	32,800	972,800	31,907,840,000
11/02/2022	33,900	-0.10 ▼	-0.29	34,000	34,300	33,600	708,500	24,018,150,000
10/02/2022	34,000	-0.20 ▼	-0.59	34,200	34,500	33,700	551,900	18,764,600,000
09/02/2022	34,200	0.30 ▲	0.88	33,900	34,700	33,900	683,200	23,365,440,000
08/02/2022	33,900	0.10 ▲	0.29	33,800	34,400	33,200	621,100	21,055,290,000
07/02/2022	33,800	1.00 ▲	2.96	32,800	34,800	32,700	707,900	23,927,020,000
28/01/2022	32,800	1.10 ▲	3.35	31,700	32,900	31,700	532,900	17,479,120,000
27/01/2022	31,700	0.60 ▲	1.89	31,100	32,300	30,400	549,600	17,422,320,000
26/01/2022	31,100	0.30 ▲	0.96	30,800	31,800	30,800	667,300	20,753,030,000
25/01/2022	30,800	0.50 ▲	1.62	30,300	31,200	28,500	858,800	26,451,040,000
24/01/2022	30,300	-3.00 ▼	-9.90	33,300	33,300	30,100	1,335,800	40,474,740,000
21/01/2022	33,300	-0.80 ▼	-2.40	34,100	34,200	33,300	793,900	26,436,870,000
20/01/2022	34,100	0.70 ▲	2.05	33,400	34,300	32,900	794,100	27,078,810,000
19/01/2022	33,400	1.70 ▲	5.09	31,700	33,600	31,700	721,900	24,111,460,000
18/01/2022	31,700	-1.70 ▼	-5.36	33,400	33,500	30,300	1,381,300	43,787,210,000
17/01/2022	33,400	-3.70 ▼	-11.08	37,100	37,500	33,400	3,580,600	119,592,040,000
14/01/2022	37,100	-0.70 ▼	-1.89	37,800	38,200	37,000	833,600	30,926,560,000
13/01/2022	37,800	-0.70 ▼	-1.85	38,500	39,800	37,800	991,800	37,490,040,000
12/01/2022	38,500	1.10 ▲	2.86	37,400	38,700	36,700	1,723,500	66,354,750,000
11/01/2022	37,400	-1.00 ▼	-2.67	38,400	38,800	36,800	1,604,000	59,989,600,000
10/01/2022	38,400	-1.80 ▼	-4.69	40,200	41,000	38,400	2,572,200	98,772,480,000
07/01/2022	40,200	0.00 ■■	0.00	40,200	40,900	39,400	1,562,500	62,812,500,000
06/01/2022	40,200	-0.80 ▼	-1.99	41,000	41,200	40,200	1,231,100	49,490,220,000
05/01/2022	41,000	0.20 ▲	0.49	40,800	42,200	40,800	2,659,000	109,019,000,000
04/01/2022	40,800	0.40 ▲	0.98	40,400	41,000	40,000	1,192,000	48,633,600,000
31/12/2021	40,400	-0.60 ▼	-1.49	41,000	42,000	40,300	1,147,200	46,346,880,000
30/12/2021	41,000	3.00 ▲	7.32	38,000	41,200	37,900	2,447,500	100,347,500,000
29/12/2021	38,000	0.30 ▲	0.79	37,700	38,500	37,400	933,300	35,465,400,000
22/12/2021	38,700	-0.90 ▼	-2.33	39,600	39,900	38,700	1,559,400	60,348,780,000
21/12/2021	39,600	-1.00 ▼	-2.53	40,600	40,700	39,500	1,219,400	48,288,240,000
20/12/2021	40,600	0.60 ▲	1.48	40,000	41,300	40,000	1,701,500	69,080,900,000
17/12/2021	40,000	1.40 ▲	3.50	38,600	40,000	38,400	1,597,400	63,896,000,000
16/12/2021	38,600	-0.90 ▼	-2.33	39,500	39,900	38,500	1,611,300	62,196,180,000
15/12/2021	39,500	-0.90 ▼	-2.28	40,400	40,500	39,500	1,257,600	49,675,200,000
14/12/2021	40,700	0.10 ▲	0.25	40,600	41,300	40,000	687,200	27,969,040,000
13/12/2021	40,600	1.00 ▲	2.46	39,600	40,800	39,400	1,372,600	55,727,560,000
10/12/2021	39,600	0.30 ▲	0.76	39,300	40,300	39,100	1,554,600	61,562,160,000
09/12/2021	39,300	1.00 ▲	2.54	38,300	39,400	37,900	1,556,900	61,186,170,000
08/12/2021	38,300	0.30 ▲	0.78	38,000	38,800	37,900	1,346,100	51,555,630,000
07/12/2021	38,000	1.10 ▲	2.89	36,900	38,500	36,600	1,815,000	68,970,000,000
06/12/2021	36,900	-1.60 ▼	-4.34	38,500	39,400	35,400	3,197,100	117,972,990,000
03/12/2021	38,500	-3.50 ▼	-9.09	42,000	42,500	38,500	3,244,100	124,897,850,000
02/12/2021	42,000	-0.40 ▼	-0.95	42,400	43,500	41,800	1,435,700	60,299,400,000
01/12/2021	42,400	-1.00 ▼	-2.36	43,400	43,600	41,600	2,097,500	88,934,000,000
30/11/2021	43,400	-1.10 ▼	-2.53	44,500	45,600	43,400	2,608,000	113,187,200,000
29/11/2021	44,500	0.50 ▲	1.12	44,000	45,000	41,000	1,708,300	76,019,350,000
26/11/2021	44,000	-1.80 ▼	-4.09	45,800	46,200	43,900	2,280,200	100,328,800,000
25/11/2021	45,800	1.10 ▲	2.40	44,700	46,500	44,000	2,395,300	109,704,740,000
24/11/2021	44,700	0.90 ▲	2.01	43,800	45,700	43,900	2,094,000	93,601,800,000
23/11/2021	43,800	1.90 ▲	4.34	41,900	44,000	40,000	1,964,300	86,036,340,000
22/11/2021	41,900	-0.60 ▼	-1.43	42,500	43,700	41,100	2,678,200	112,216,580,000
19/11/2021	42,500	-2.50 ▼	-5.88	45,000	45,500	40,500	4,070,400	172,992,000,000
18/11/2021	45,000	2.30 ▲	5.11	42,700	46,000	42,700	3,036,200	136,629,000,000
17/11/2021	42,700	0.20 ▲	0.47	42,500	44,000	42,000	2,472,700	105,584,290,000
16/11/2021	42,500	0.50 ▲	1.18	42,000	43,400	40,800	1,995,100	84,791,750,000
15/11/2021	42,000	1.60 ▲	3.81	40,400	43,700	40,400	2,833,400	119,002,800,000
12/11/2021	40,400	1.00 ▲	2.48	39,400	40,500	39,100	2,126,500	85,910,600,000
11/11/2021	39,400	-0.80 ▼	-2.03	40,200	40,900	38,100	3,650,700	143,837,580,000
10/11/2021	40,200	0.00 ■■	0.00	40,200	41,400	39,900	1,804,900	72,556,980,000
09/11/2021	40,200	0.20 ▲	0.50	40,000	40,300	39,200	2,751,500	110,610,300,000
08/11/2021	40,000	0.70 ▲	1.75	39,300	40,300	39,000	3,359,200	134,368,000,000
05/11/2021	39,300	0.00 ■■	0.00	39,300	40,000	38,800	2,806,900	110,311,170,000
04/11/2021	39,300	2.20 ▲	5.60	37,100	40,200	37,000	432,120	16,982,316,000
03/11/2021	37,100	-1.10 ▼	-2.96	38,200	39,000	36,300	3,801,100	141,020,810,000
02/11/2021	38,200	1.60 ▲	4.19	36,600	38,500	36,700	3,923,300	149,870,060,000
01/11/2021	36,600	1.70 ▲	4.64	34,900	37,000	34,900	4,869,300	178,216,380,000
29/10/2021	34,900	-0.10 ▼	-0.29	35,000	35,300	34,200	1,814,600	63,329,540,000
28/10/2021	35,000	0.80 ▲	2.29	34,200	35,500	34,200	3,220,200	112,707,000,000
27/10/2021	34,200	1.20 ▲	3.51	33,000	34,300	32,800	226,240	7,737,408,000
26/10/2021	33,000	0.60 ▲	1.82	32,400	33,400	31,600	862,400	28,459,200,000
25/10/2021	32,400	-0.80 ▼	-2.47	33,200	33,500	32,100	1,517,100	49,154,040,000
22/10/2021	33,200	-0.40 ▼	-1.20	33,600	33,700	33,000	1,364,600	45,304,720,000
21/10/2021	33,600	-0.20 ▼	-0.60	33,800	34,300	33,200	1,217,700	40,914,720,000
20/10/2021	33,800	-0.40 ▼	-1.18	34,200	34,500	33,200	1,116,500	37,737,700,000
19/10/2021	34,200	0.30 ▲	0.88	33,900	34,600	33,400	1,493,200	51,067,440,000
18/10/2021	33,900	0.40 ▲	1.18	33,500	34,500	33,300	1,854,400	62,864,160,000
15/10/2021	33,500	0.00 ■■	0.00	33,500	34,000	33,100	1,060,300	35,520,050,000
14/10/2021	33,500	0.50 ▲	1.49	33,000	33,800	33,000	1,170,200	39,201,700,000
13/10/2021	33,000	-0.50 ▼	-1.52	33,500	33,800	32,900	1,068,800	35,270,400,000
12/10/2021	33,500	-0.30 ▼	-0.90	33,800	34,300	33,500	1,749,300	58,601,550,000
11/10/2021	33,800	0.70 ▲	2.07	33,100	34,000	33,100	991,200	33,502,560,000
08/10/2021	33,100	0.20 ▲	0.60	32,900	33,600	32,800	1,166,200	38,601,220,000
07/10/2021	33,100	0.60 ▲	1.81	32,500	33,200	32,200	921,600	30,504,960,000
06/10/2021	32,500	-0.20 ▼	-0.62	32,700	33,400	32,300	809,800	26,318,500,000
05/10/2021	32,700	2.30 ▲	7.03	30,400	33,000	30,300	1,837,600	60,089,520,000
04/10/2021	30,400	-1.40 ▼	-4.61	32,500	32,000	30,300	2,603,700	79,152,480,000
01/10/2021	31,800	-0.70 ▼	-2.20	32,500	32,800	31,700	1,289,200	40,996,560,000
30/09/2021	32,500	-0.10 ▼	-0.31	32,600	33,000	32,500	668,200	21,716,500,000
29/09/2021	32,600	-0.30 ▼	-0.92	32,900	33,000	32,200	810,200	26,412,520,000
28/09/2021	32,900	0.70 ▲	2.13	33,800	32,900	31,500	1,403,500	46,175,150,000
27/09/2021	32,200	-1.60 ▼	-4.97	33,800	34,000	32,200	1,896,900	61,080,180,000
24/09/2021	33,800	-0.40 ▼	-1.18	34,200	34,500	33,800	774,500	26,178,100,000
23/09/2021	34,200	0.10 ▲	0.29	34,100	35,000	33,600	1,555,800	53,208,360,000
22/09/2021	34,100	0.20 ▲	0.59	33,900	34,300	33,300	1,096,400	37,387,240,000
21/09/2021	33,900	-0.60 ▼	-1.77	34,500	34,500	33,100	1,893,800	64,199,820,000
20/09/2021	34,500	-0.70 ▼	-2.03	35,200	35,500	31,700	1,889,000	65,170,500,000
17/09/2021	35,200	0.90 ▲	2.56	34,300	35,500	34,200	1,903,600	67,006,720,000
16/09/2021	34,300	-0.50 ▼	-1.46	34,800	35,000	34,100	1,132,500	38,844,750,000
15/09/2021	34,800	1.00 ▲	2.87	33,800	35,000	33,100	1,888,600	65,723,280,000
14/09/2021	33,800	-1.20 ▼	-3.55	35,000	35,000	33,800	3,201,900	108,224,220,000
13/09/2021	35,000	-1.20 ▼	-3.43	36,200	36,300	34,600	4,163,900	145,736,500,000
10/09/2021	36,200	-0.30 ▼	-0.83	36,500	37,000	36,200	2,162,500	78,282,500,000
09/09/2021	36,500	0.20 ▲	0.55	36,300	36,600	35,800	1,926,400	70,313,600,000
08/09/2021	36,300	-0.90 ▼	-2.48	37,200	37,700	36,000	2,478,600	89,973,180,000
07/09/2021	37,200	0.70 ▲	1.88	36,500	38,000	36,500	4,911,000	182,689,200,000
06/09/2021	36,500	1.00 ▲	2.74	35,500	36,700	35,500	3,627,800	132,414,700,000
01/09/2021	35,500	0.30 ▲	0.85	35,200	35,900	34,700	2,525,600	89,658,800,000
31/08/2021	35,200	-0.30 ▼	-0.85	35,500	36,100	34,900	2,425,500	85,377,600,000
30/08/2021	35,500	0.90 ▲	2.54	34,600	35,500	34,200	2,629,100	93,333,050,000
27/08/2021	34,600	0.50 ▲	1.45	34,100	34,600	32,000	2,917,700	100,952,420,000
26/08/2021	34,100	-0.50 ▼	-1.47	34,600	35,000	33,500	2,226,700	75,930,470,000
25/08/2021	34,600	1.10 ▲	3.18	33,500	34,600	33,000	2,396,500	82,918,900,000
24/08/2021	33,500	-2.90 ▼	-8.66	36,400	37,000	33,000	5,611,400	187,981,900,000
23/08/2021	36,400	0.60 ▲	1.65	35,800	37,500	34,800	6,015,000	218,946,000,000
20/08/2021	35,800	-1.20 ▼	-3.35	37,000	37,500	34,200	7,771,200	278,208,960,000
19/08/2021	37,000	0.70 ▲	1.89	36,300	37,100	35,700	3,205,300	118,596,100,000
18/08/2021	36,300	1.20 ▲	3.31	35,100	37,000	34,500	5,079,800	184,396,740,000
17/08/2021	35,100	-0.50 ▼	-1.42	35,600	36,200	34,600	4,057,300	142,411,230,000
16/08/2021	35,600	3.10 ▲	8.71	32,500	35,600	32,500	5,857,800	208,537,680,000
13/08/2021	32,500	0.90 ▲	2.77	31,600	32,500	31,100	3,937,100	127,955,750,000
12/08/2021	31,600	-0.40 ▼	-1.27	32,000	32,500	31,600	3,490,200	110,290,320,000
11/08/2021	32,000	-0.30 ▼	-0.94	32,300	32,900	32,000	3,910,900	125,148,800,000
10/08/2021	32,300	0.00 ■■	0.00	32,300	32,800	31,700	3,396,600	109,710,180,000
09/08/2021	32,300	1.70 ▲	5.26	30,600	32,500	29,400	5,272,600	170,304,980,000
06/08/2021	30,600	-0.90 ▼	-2.94	31,500	31,600	30,500	4,058,300	124,183,980,000
05/08/2021	31,500	0.50 ▲	1.59	31,000	31,500	30,600	2,725,000	85,837,500,000
04/08/2021	31,000	1.10 ▲	3.55	29,900	31,300	30,000	5,009,700	155,300,700,000
03/08/2021	29,900	0.90 ▲	3.01	29,000	30,000	28,500	4,642,400	138,807,760,000
02/08/2021	29,000	-0.10 ▼	-0.34	29,100	29,600	28,700	2,791,000	80,939,000,000
30/07/2021	29,100	1.10 ▲	3.78	28,000	29,600	28,000	3,873,500	112,718,850,000
29/07/2021	28,000	0.70 ▲	2.50	27,300	28,000	27,300	2,790,900	78,145,200,000
28/07/2021	27,300	-0.40 ▼	-1.47	27,700	28,000	27,200	1,440,300	39,320,190,000
27/07/2021	27,700	0.50 ▲	1.81	27,200	28,500	27,200	2,635,400	73,000,580,000
26/07/2021	27,200	-1.10 ▼	-4.04	29,200	27,800	26,500	3,823,800	104,007,360,000
23/07/2021	28,300	-0.90 ▼	-3.18	29,200	29,300	28,300	1,964,100	55,584,030,000
22/07/2021	29,200	0.50 ▲	1.71	28,700	29,400	28,100	1,673,600	48,869,120,000
21/07/2021	28,700	-0.20 ▼	-0.70	28,900	30,000	28,400	1,207,000	34,640,900,000
20/07/2021	28,900	2.30 ▲	7.96	26,600	28,900	25,800	2,155,800	62,302,620,000
19/07/2021	26,600	-2.90 ▼	-10.90	29,500	29,200	26,600	2,700,100	71,822,660,000
16/07/2021	29,500	-0.50 ▼	-1.69	30,000	30,500	29,400	1,386,500	40,901,750,000
15/07/2021	30,000	1.50 ▲	5.00	28,500	30,100	28,000	1,577,700	47,331,000,000
14/07/2021	28,500	-1.50 ▼	-5.26	30,000	30,100	28,000	1,604,200	45,719,700,000
13/07/2021	30,000	1.00 ▲	3.33	29,000	30,000	28,800	2,136,000	64,080,000,000
12/07/2021	29,000	-3.00 ▼	-10.34	32,000	32,000	28,800	4,637,100	134,475,900,000
09/07/2021	32,000	-1.90 ▼	-5.94	33,900	34,500	30,600	3,339,200	106,854,400,000
08/07/2021	33,900	0.90 ▲	2.65	33,000	33,900	32,900	2,063,400	69,949,260,000
07/07/2021	33,000	1.60 ▲	4.85	31,400	33,000	29,000	3,201,400	105,646,200,000
06/07/2021	31,400	-3.40 ▼	-10.83	34,800	36,200	31,400	4,458,400	139,993,760,000
05/07/2021	34,800	-0.90 ▼	-2.59	35,700	35,800	33,500	2,908,700	101,222,760,000
02/07/2021	35,700	1.20 ▲	3.36	34,500	36,500	34,500	3,139,200	112,069,440,000
01/07/2021	34,500	3.10 ▲	8.99	31,400	34,500	31,400	5,454,000	188,163,000,000
30/06/2021	31,400	0.40 ▲	1.27	31,000	31,500	30,700	2,164,300	67,959,020,000
29/06/2021	31,000	-0.10 ▼	-0.32	31,100	32,000	30,500	2,660,900	82,487,900,000
28/06/2021	31,100	0.20 ▲	0.64	30,900	32,000	30,900	1,933,400	60,128,740,000
25/06/2021	30,900	1.70 ▲	5.50	29,200	31,000	29,100	3,743,200	115,664,880,000
24/06/2021	29,200	0.10 ▲	0.34	29,100	29,600	28,800	1,934,100	56,475,720,000
23/06/2021	29,100	0.40 ▲	1.37	28,700	29,800	28,700	2,006,100	58,377,510,000
22/06/2021	28,700	0.10 ▲	0.35	28,600	29,200	28,500	1,584,400	45,472,280,000
21/06/2021	28,600	-0.90 ▼	-3.15	29,500	29,700	28,600	1,574,100	45,019,260,000
18/06/2021	29,500	0.20 ▲	0.68	29,300	29,900	29,200	1,961,000	57,849,500,000
17/06/2021	29,300	0.20 ▲	0.68	29,100	29,500	26,300	3,121,300	91,454,090,000
16/06/2021	29,100	-1.10 ▼	-3.78	30,200	30,800	28,900	2,670,400	77,708,640,000
15/06/2021	30,700	0.80 ▲	2.61	29,900	31,000	29,500	2,007,700	61,636,390,000
14/06/2021	29,900	1.90 ▲	6.35	28,000	30,500	27,600	5,068,700	151,554,130,000
11/06/2021	28,000	0.80 ▲	2.86	27,200	28,800	26,700	2,167,000	60,676,000,000
10/06/2021	27,200	-0.70 ▼	-2.57	27,900	28,200	26,900	1,454,100	39,551,520,000
09/06/2021	27,900	2.40 ▲	8.60	25,500	28,000	24,700	2,978,700	83,105,730,000
08/06/2021	25,500	-2.70 ▼	-10.59	28,200	29,000	25,400	3,770,400	96,145,200,000
07/06/2021	28,200	-2.80 ▼	-9.93	31,000	31,000	27,900	4,264,300	120,253,260,000
04/06/2021	31,000	-0.50 ▼	-1.61	31,500	32,000	30,500	2,597,200	80,513,200,000
03/06/2021	31,500	2.20 ▲	6.98	29,300	32,200	29,200	2,882,700	90,805,050,000
02/06/2021	29,300	1.30 ▲	4.44	28,000	29,300	27,000	3,798,000	111,281,400,000
01/06/2021	28,000	0.90 ▲	3.21	27,100	29,000	27,200	3,276,800	91,750,400,000
31/05/2021	27,100	2.40 ▲	8.86	24,100	27,100	24,700	3,576,200	96,915,020,000
28/05/2021	24,700	0.60 ▲	2.43	24,100	24,800	23,800	2,611,800	64,511,460,000
27/05/2021	24,100	-0.60 ▼	-2.49	24,700	25,000	23,500	1,958,100	47,190,210,000
26/05/2021	24,700	0.70 ▲	2.83	24,000	24,800	23,600	2,106,300	52,025,610,000
25/05/2021	24,000	0.50 ▲	2.08	23,500	24,100	23,200	2,367,400	56,817,600,000
24/05/2021	23,500	-0.30 ▼	-1.28	23,800	23,900	23,200	1,786,700	41,987,450,000
21/05/2021	23,800	-0.70 ▼	-2.94	24,500	24,900	23,600	2,321,300	55,246,940,000
20/05/2021	24,500	1.50 ▲	6.12	23,000	25,200	22,600	2,519,400	61,725,300,000
19/05/2021	23,000	-0.20 ▼	-0.87	23,200	23,000	22,300	2,317,900	53,311,700,000
18/05/2021	23,200	1.60 ▲	6.90	21,600	23,700	22,600	4,266,600	98,985,120,000
17/05/2021	21,600	1.90 ▲	8.80	19,700	21,600	20,500	436,300	9,424,080,000
14/05/2021	26,800	-0.20 ▼	-0.75	27,000	27,500	26,100	3,496,800	93,714,240,000
13/05/2021	27,000	0.50 ▲	1.85	26,500	27,500	26,300	3,743,200	101,066,400,000
12/05/2021	26,500	0.80 ▲	3.02	25,700	26,500	25,200	2,654,700	70,349,550,000
11/05/2021	25,700	0.20 ▲	0.78	25,500	27,000	25,500	2,456,400	63,129,480,000
10/05/2021	25,500	2.30 ▲	9.02	23,200	25,500	23,300	4,432,600	113,031,300,000
07/05/2021	23,200	-0.60 ▼	-2.59	23,800	24,000	23,000	1,214,000	28,164,800,000
06/05/2021	23,800	-0.50 ▼	-2.10	24,300	24,500	23,700	785,000	18,683,000,000
05/05/2021	24,300	0.70 ▲	2.88	23,600	24,700	23,300	1,691,600	41,105,880,000
04/05/2021	22,700	-0.70 ▼	-3.08	23,400	23,300	22,600	333,400	7,568,180,000
29/04/2021	23,400	0.40 ▲	1.71	23,000	23,400	22,900	856,200	20,035,080,000
28/04/2021	23,000	0.20 ▲	0.87	22,800	23,400	22,800	608,900	14,004,700,000
27/04/2021	22,800	-0.30 ▼	-1.32	23,100	23,500	22,400	641,600	14,628,480,000
26/04/2021	23,100	-1.40 ▼	-6.06	24,500	24,500	23,000	1,171,600	27,063,960,000
23/04/2021	24,500	2.00 ▲	8.16	22,500	24,500	20,400	1,815,300	44,474,850,000
22/04/2021	22,500	-2.50 ▼	-11.11	25,000	25,400	22,500	1,540,800	34,668,000,000
20/04/2021	25,000	-0.50 ▼	-2.00	25,500	26,100	24,800	1,561,600	39,040,000,000
19/04/2021	25,500	0.20 ▲	0.78	25,300	25,600	24,600	1,119,500	28,547,250,000
16/04/2021	25,300	0.00 ■■	0.00	25,300	25,500	23,400	2,250,100	56,927,530,000
15/04/2021	25,300	-0.70 ▼	-2.77	26,000	26,300	25,100	1,949,000	49,309,700,000
14/04/2021	26,000	0.20 ▲	0.77	25,800	26,200	25,300	1,482,500	38,545,000,000
13/04/2021	25,800	-1.10 ▼	-4.26	26,900	27,300	25,700	2,282,600	58,891,080,000
12/04/2021	26,900	0.60 ▲	2.23	26,300	27,000	26,000	2,808,000	75,535,200,000
09/04/2021	26,300	0.20 ▲	0.76	26,100	26,400	25,800	1,326,600	34,889,580,000
08/04/2021	26,100	-0.40 ▼	-1.53	26,500	27,000	26,100	1,734,600	45,273,060,000
07/04/2021	26,500	1.30 ▲	4.91	25,200	27,000	25,000	2,915,600	77,263,400,000
06/04/2021	25,200	-0.50 ▼	-1.98	25,700	25,800	25,000	2,963,800	74,687,760,000
05/04/2021	25,700	0.70 ▲	2.72	24,700	25,900	25,000	2,885,200	74,149,640,000
02/04/2021	25,000	0.30 ▲	1.20	24,700	26,000	24,600	3,558,700	88,967,500,000
01/04/2021	24,700	2.20 ▲	8.91	22,500	24,700	22,500	5,347,800	132,090,660,000
31/03/2021	22,500	-0.10 ▼	-0.44	22,600	22,800	22,300	845,600	19,026,000,000
30/03/2021	22,600	0.20 ▲	0.88	22,400	22,600	22,000	1,454,300	32,867,180,000
29/03/2021	22,400	0.20 ▲	0.89	22,200	22,400	21,900	815,000	18,256,000,000
26/03/2021	22,200	0.50 ▲	2.25	21,700	22,300	20,200	1,605,800	35,648,760,000
25/03/2021	21,700	-0.60 ▼	-2.76	22,300	22,400	21,500	1,286,600	27,919,220,000
24/03/2021	22,300	-0.50 ▼	-2.24	22,800	22,900	21,000	2,264,900	50,507,270,000
23/03/2021	22,800	-0.40 ▼	-1.75	23,200	23,400	22,500	1,286,400	29,329,920,000
22/03/2021	23,200	-0.10 ▼	-0.43	23,300	23,600	23,100	1,181,900	27,420,080,000
19/03/2021	23,300	0.20 ▲	0.86	23,100	23,800	22,900	1,425,900	33,223,470,000
18/03/2021	23,100	0.40 ▲	1.73	22,700	23,900	22,800	1,332,700	30,785,370,000
17/03/2021	22,700	-0.10 ▼	-0.44	22,800	23,100	22,500	1,298,500	29,475,950,000
16/03/2021	22,800	-0.40 ▼	-1.75	23,200	23,300	22,400	2,323,700	52,980,360,000
15/03/2021	23,200	-0.50 ▼	-2.16	23,700	23,800	23,200	1,544,900	35,841,680,000
12/03/2021	23,700	-0.10 ▼	-0.42	23,800	24,100	23,400	1,293,300	30,651,210,000
11/03/2021	23,800	0.20 ▲	0.84	23,600	24,400	23,600	2,150,000	51,170,000,000
10/03/2021	23,600	-0.10 ▼	-0.42	23,700	23,800	23,200	2,020,200	47,676,720,000
09/03/2021	23,700	-0.70 ▼	-2.95	24,400	24,500	23,400	1,898,100	44,984,970,000
08/03/2021	24,400	0.60 ▲	2.46	23,800	25,000	23,500	2,852,300	69,596,120,000
05/03/2021	23,800	1.30 ▲	5.46	22,500	24,000	21,800	3,890,200	92,586,760,000
04/03/2021	22,500	-0.60 ▼	-2.67	23,100	23,300	21,900	2,776,800	62,478,000,000
03/03/2021	23,100	0.40 ▲	1.73	22,700	23,400	22,400	2,299,600	53,120,760,000
02/03/2021	22,700	0.00 ■■	0.00	22,700	23,500	22,400	1,608,100	36,503,870,000
01/03/2021	22,700	0.50 ▲	2.20	22,200	23,000	22,000	1,914,000	43,447,800,000
26/02/2021	22,200	-0.40 ▼	-1.80	22,600	22,600	20,500	1,360,800	30,209,760,000
25/02/2021	22,600	0.60 ▲	2.65	22,000	23,000	21,800	1,922,200	43,441,720,000
24/02/2021	22,000	1.60 ▲	7.27	20,400	22,400	20,400	4,572,900	100,603,800,000
23/02/2021	20,400	0.90 ▲	4.41	19,500	20,600	19,300	1,669,200	34,051,680,000
22/02/2021	19,500	-0.40 ▼	-2.05	19,900	20,200	19,500	794,300	15,488,850,000
19/02/2021	19,700	-0.20 ▼	-1.02	19,900	19,900	19,100	188,300	3,709,510,000
18/02/2021	19,900	-0.40 ▼	-2.01	20,300	20,500	19,700	1,077,500	21,442,250,000
17/02/2021	20,300	1.30 ▲	6.40	19,000	20,300	17,100	1,232,900	25,027,870,000
09/02/2021	19,000	0.70 ▲	3.68	18,300	19,200	17,900	844,100	16,037,900,000
08/02/2021	18,300	-0.80 ▼	-4.37	18,500	19,900	17,500	1,682,800	30,795,240,000
05/02/2021	19,100	0.60 ▲	3.14	18,500	19,500	18,500	1,139,500	21,764,450,000
05/01/2021	17,400	0.20 ▲	1.15	17,200	17,800	17,200	1,313,500	22,854,900,000
04/01/2021	17,200	0.70 ▲	4.07	16,500	17,500	16,700	4,256,800	73,216,960,000
31/12/2020	16,500	0.10 ▲	0.61	16,400	17,000	16,400	1,307,600	21,575,400,000
30/12/2020	16,400	-0.30 ▼	-1.83	16,700	16,800	16,300	630,300	10,336,920,000
29/12/2020	16,700	0.00 ■■	0.00	16,700	17,200	16,500	72,840	1,216,428,000
28/12/2020	16,700	0.30 ▲	1.80	16,400	17,100	16,200	75,190	1,255,673,000
27/12/2020	16,400	1.00 ▲	6.10	15,400	16,500	15,100	65,380	1,072,232,000
25/12/2020	16,400	1.00 ▲	6.10	15,400	16,500	15,100	65,380	1,072,232,000
24/12/2020	15,400	-0.20 ▼	-1.30	15,600	15,800	14,400	65,490	1,008,546,000
23/12/2020	15,600	-0.40 ▼	-2.56	16,000	16,400	15,300	68,960	1,075,776,000
22/12/2020	16,000	0.70 ▲	4.38	15,300	16,100	15,200	107,780	1,724,480,000
21/12/2020	15,300	1.30 ▲	8.50	14,000	15,300	14,000	103,110	1,577,583,000
20/12/2020	14,000	0.40 ▲	2.86	13,600	14,300	13,500	59,590	834,260,000
18/12/2020	14,000	0.40 ▲	2.86	13,600	14,300	13,500	59,590	834,260,000
17/12/2020	13,600	-0.20 ▼	-1.47	13,800	13,800	13,200	44,550	605,880,000
16/12/2020	13,800	-0.10 ▼	-0.72	13,900	14,200	13,800	48,140	664,332,000
15/12/2020	13,900	-0.30 ▼	-2.16	14,200	14,300	13,900	35,260	490,114,000
14/12/2020	14,200	0.70 ▲	4.93	13,500	14,300	13,600	81,440	1,156,448,000
13/12/2020	13,500	0.30 ▲	2.22	13,200	13,700	13,000	25,340	342,090,000
11/12/2020	13,500	0.30 ▲	2.22	13,200	13,700	13,000	25,340	342,090,000
10/12/2020	13,200	-0.60 ▼	-4.55	13,800	14,000	13,200	30,700	405,240,000
09/12/2020	13,800	0.40 ▲	2.90	13,400	14,000	13,400	49,330	680,754,000
08/12/2020	13,400	0.70 ▲	5.22	12,700	13,500	12,700	38,760	519,384,000
07/12/2020	12,700	0.10 ▲	0.79	12,600	13,000	12,200	34,850	442,595,000
04/12/2020	12,500	-0.10 ▼	-0.80	12,600	12,800	12,300	204,700	2,558,750,000
03/12/2020	12,600	0.40 ▲	3.17	12,200	12,600	12,100	40,430	509,418,000
02/12/2020	12,200	0.50 ▲	4.10	11,700	12,300	11,600	51,180	624,396,000
01/12/2020	11,700	0.40 ▲	3.42	11,300	11,700	10,300	45,460	531,882,000
30/11/2020	11,300	0.10 ▲	0.88	11,200	11,300	11,200	131,700	1,488,210,000
27/11/2020	11,200	0.10 ▲	0.89	11,100	11,200	11,100	81,200	909,440,000
26/11/2020	11,100	-0.10 ▼	-0.90	11,200	11,200	11,100	51,400	570,540,000
25/11/2020	11,200	-0.10 ▼	-0.89	11,300	11,300	11,000	96,700	1,083,040,000
24/11/2020	11,300	0.00 ■■	0.00	11,300	11,300	11,000	87,400	987,620,000
23/11/2020	11,300	0.00 ■■	0.00	11,300	11,300	11,000	139,600	1,577,480,000
20/11/2020	11,300	-0.20 ▼	-1.77	11,500	11,500	11,300	68,400	772,920,000
19/11/2020	11,500	0.00 ■■	0.00	11,500	11,500	11,300	94,000	1,081,000,000
18/11/2020	11,500	0.50 ▲	4.35	11,000	11,500	11,000	36,990	425,385,000
17/11/2020	11,000	0.00 ■■	0.00	11,000	11,000	10,900	35,200	387,200,000
16/11/2020	11,000	0.00 ■■	0.00	11,000	11,200	10,800	15,800	173,800,000
13/11/2020	11,000	0.10 ▲	0.91	10,900	11,000	10,800	6,080	66,880,000
12/11/2020	10,900	0.10 ▲	0.92	10,800	10,900	10,700	6,090	66,381,000
11/11/2020	10,800	0.00 ■■	0.00	10,800	10,900	10,700	7,390	79,812,000
10/11/2020	10,800	0.00 ■■	0.00	10,800	11,000	10,800	21,180	228,744,000
09/11/2020	10,800	0.00 ■■	0.00	10,800	10,800	10,500	6,420	69,336,000
06/11/2020	10,800	0.10 ▲	0.93	10,700	10,800	10,500	4,350	46,980,000
05/11/2020	10,700	0.10 ▲	0.93	10,600	10,800	10,600	79,600	851,720,000
04/11/2020	10,600	0.00 ■■	0.00	10,600	10,800	10,500	20,380	216,028,000
03/11/2020	10,600	0.10 ▲	0.94	10,500	10,600	10,500	800	8,480,000
02/11/2020	10,500	0.00 ■■	0.00	10,500	10,500	10,400	1,390	14,595,000
30/10/2020	10,500	0.10 ▲	0.95	10,400	10,600	10,300	133,400	1,400,700,000
29/10/2020	10,400	-0.10 ▼	-0.96	10,500	10,500	10,200	116,800	1,214,720,000
28/10/2020	10,500	-0.30 ▼	-2.86	10,800	10,700	10,400	239,300	2,512,650,000
27/10/2020	10,800	0.00 ■■	0.00	10,800	11,000	10,600	15,910	171,828,000
26/10/2020	10,800	-0.30 ▼	-2.78	11,100	11,400	10,800	12,970	140,076,000
23/10/2020	11,100	-0.10 ▼	-0.90	11,200	11,400	11,100	9,650	107,115,000
22/10/2020	11,200	-0.10 ▼	-0.89	11,300	11,200	11,000	16,360	183,232,000
21/10/2020	11,300	-0.20 ▼	-1.77	11,500	11,500	11,200	134,600	1,520,980,000
20/10/2020	11,500	0.10 ▲	0.87	11,400	11,500	11,300	8,300	95,450,000
19/10/2020	11,400	0.50 ▲	4.39	10,900	11,500	10,800	48,430	552,102,000
16/10/2020	10,900	0.00 ■■	0.00	10,900	10,900	10,700	14,010	152,709,000
15/10/2020	10,900	0.10 ▲	0.92	10,800	10,900	10,700	84,500	921,050,000
14/10/2020	10,800	-0.10 ▼	-0.93	10,900	11,000	10,700	7,430	80,244,000
13/10/2020	10,900	0.10 ▲	0.92	10,800	10,900	10,700	117,100	1,276,390,000
12/10/2020	10,800	-0.20 ▼	-1.85	11,000	11,100	10,700	11,840	127,872,000
09/10/2020	11,000	0.00 ■■	0.00	11,000	11,100	10,800	105,100	1,156,100,000
08/10/2020	11,000	0.00 ■■	0.00	11,000	11,100	10,800	10,930	120,230,000
07/10/2020	11,000	0.10 ▲	0.91	10,900	11,000	10,800	21,340	234,740,000
06/10/2020	10,900	-0.10 ▼	-0.92	11,000	11,300	10,800	264,300	2,880,870,000
05/10/2020	11,000	0.30 ▲	2.73	10,700	11,000	10,700	220,900	2,429,900,000
02/10/2020	10,700	0.00 ■■	0.00	10,700	10,800	10,300	18,670	199,769,000
01/10/2020	10,700	0.40 ▲	3.74	10,300	10,900	10,300	49,870	533,609,000
30/09/2020	10,300	0.20 ▲	1.94	10,100	10,300	9,900	14,120	145,436,000
29/09/2020	10,100	0.00 ■■	0.00	10,100	10,200	10,000	7,540	76,154,000
28/09/2020	10,100	0.10 ▲	0.99	10,000	10,100	9,900	151,300	1,528,130,000
25/09/2020	10,000	-0.10 ▼	-1.00	10,100	10,000	9,900	85,800	858,000,000
24/09/2020	10,100	0.00 ■■	0.00	10,100	10,100	10,000	5,140	51,914,000
23/09/2020	10,100	0.10 ▲	0.99	10,000	10,100	10,000	7,540	76,154,000
22/09/2020	10,000	0.00 ■■	0.00	10,000	10,100	9,800	14,700	147,000,000
21/09/2020	10,000	0.00 ■■	0.00	10,000	10,100	9,900	113,100	1,131,000,000
18/09/2020	10,000	0.00 ■■	0.00	10,000	10,100	9,800	11,990	119,900,000
17/09/2020	10,000	0.10 ▲	1.00	9,900	10,000	9,700	120,700	1,207,000,000
16/09/2020	9,900	-0.10 ▼	-1.01	10,000	10,000	9,800	127,500	1,262,250,000
15/09/2020	10,000	0.30 ▲	3.00	9,700	10,000	9,700	27,700	277,000,000
14/09/2020	9,700	0.10 ▲	1.03	9,600	9,700	9,600	4,370	42,389,000
11/09/2020	9,600	0.00 ■■	0.00	9,600	9,600	9,500	55,500	532,800,000
10/09/2020	9,600	0.00 ■■	0.00	9,600	9,700	9,600	4,230	40,608,000
09/09/2020	9,600	0.00 ■■	0.00	9,600	9,800	9,400	316,300	3,036,480,000
08/09/2020	9,600	0.10 ▲	1.04	9,500	9,600	9,300	8,610	82,656,000
07/09/2020	9,500	-0.20 ▼	-2.11	9,700	9,800	9,500	24,460	232,370,000
04/09/2020	9,700	0.10 ▲	1.03	9,600	9,700	9,500	12,820	124,354,000
03/09/2020	9,600	0.10 ▲	1.04	9,500	9,600	9,500	3,630	34,848,000
01/09/2020	9,500	0.00 ■■	0.00	9,500	9,600	9,400	3,850	36,575,000
31/08/2020	9,500	-0.10 ▼	-1.05	9,600	9,700	9,400	22,900	217,550,000
28/08/2020	9,600	0.00 ■■	0.00	9,600	9,700	9,600	105,400	1,011,840,000
27/08/2020	9,600	0.10 ▲	1.04	9,500	9,600	9,400	101,400	973,440,000
26/08/2020	9,500	0.20 ▲	2.11	9,300	9,900	9,200	26,930	255,835,000
25/08/2020	9,300	-0.10 ▼	-1.08	9,400	9,400	9,200	15,260	141,918,000
24/08/2020	9,400	0.10 ▲	1.06	9,300	9,400	9,300	120,100	1,128,940,000
21/08/2020	9,300	0.20 ▲	2.15	9,100	9,300	9,100	152,400	1,417,320,000
20/08/2020	9,100	-0.20 ▼	-2.20	9,300	9,300	9,100	74,300	676,130,000
19/08/2020	9,300	0.00 ■■	0.00	9,300	9,300	9,200	8,970	83,421,000
18/08/2020	9,300	0.10 ▲	1.08	9,200	9,300	9,200	8,390	78,027,000
17/08/2020	9,200	0.10 ▲	1.09	9,100	9,200	9,100	94,900	873,080,000
14/08/2020	9,100	0.10 ▲	1.10	9,000	9,600	8,900	10,980	99,918,000
13/08/2020	9,000	0.00 ■■	0.00	9,000	9,000	8,900	4,730	42,570,000
12/08/2020	9,000	0.10 ▲	1.11	8,900	9,000	8,900	9,820	88,380,000
11/08/2020	8,900	0.00 ■■	0.00	8,900	9,000	8,900	7,030	62,567,000
10/08/2020	8,900	0.10 ▲	1.12	8,800	9,000	8,800	57,900	515,310,000
07/08/2020	8,800	-0.10 ▼	-1.14	8,900	8,900	8,800	37,500	330,000,000
06/08/2020	8,900	-0.10 ▼	-1.12	9,000	9,000	8,800	5,060	45,034,000
05/08/2020	9,000	0.10 ▲	1.11	8,900	9,000	8,800	7,080	63,720,000
04/08/2020	8,900	0.10 ▲	1.12	8,800	8,900	8,700	6,000	53,400,000
03/08/2020	8,800	0.30 ▲	3.41	8,500	8,800	8,400	641,500	5,645,200,000
31/07/2020	8,500	-0.10 ▼	-1.18	8,600	8,600	8,300	3,430	29,155,000
30/07/2020	8,600	0.10 ▲	1.16	8,500	8,600	8,500	37,800	325,080,000
29/07/2020	8,500	-0.30 ▼	-3.53	8,800	8,700	8,100	7,400	62,900,000
28/07/2020	8,800	0.40 ▲	4.55	8,400	8,800	8,000	171,600	1,510,080,000
27/07/2020	8,400	-0.90 ▼	-10.71	9,300	9,000	8,400	158,100	1,328,040,000
24/07/2020	9,300	-0.40 ▼	-4.30	9,700	9,700	8,900	214,100	1,991,130,000
23/07/2020	9,700	-0.10 ▼	-1.03	9,800	9,800	9,700	46,800	453,960,000
22/07/2020	9,800	-0.10 ▼	-1.02	9,900	9,900	9,700	4,480	43,904,000
21/07/2020	9,900	0.20 ▲	2.02	9,700	9,900	9,700	260	2,574,000
20/07/2020	9,700	-0.20 ▼	-2.06	9,900	9,900	9,700	8,800	85,360,000
17/07/2020	9,900	0.10 ▲	1.01	9,800	10,000	9,800	5,490	54,351,000
16/07/2020	9,800	-0.20 ▼	-2.04	10,000	10,000	9,800	2,890	28,322,000
15/07/2020	10,000	0.00 ■■	0.00	10,000	10,100	9,900	5,320	53,200,000
14/07/2020	10,000	0.10 ▲	1.00	9,900	10,000	9,800	59,900	599,000,000
13/07/2020	9,900	0.00 ■■	0.00	9,900	10,000	9,800	6,810	67,419,000
10/07/2020	9,900	-0.20 ▼	-2.02	10,100	10,000	9,900	3,500	34,650,000
09/07/2020	10,100	0.10 ▲	0.99	10,000	10,100	9,800	5,100	51,510,000
08/07/2020	10,000	0.00 ■■	0.00	10,000	10,000	9,800	2,420	24,200,000
07/07/2020	10,000	0.20 ▲	2.00	9,800	10,000	9,800	61,200	612,000,000
06/07/2020	9,800	0.00 ■■	0.00	9,800	9,900	9,800	8,470	83,006,000
03/07/2020	9,800	0.00 ■■	0.00	9,800	9,900	9,700	34,800	341,040,000
02/07/2020	9,800	-0.10 ▼	-1.02	9,900	9,900	9,700	3,450	33,810,000
01/07/2020	9,900	0.40 ▲	4.04	9,500	9,900	9,600	3,670	36,333,000
30/06/2020	9,500	-0.50 ▼	-5.26	10,000	10,000	9,500	9,890	93,955,000
29/06/2020	10,000	-0.20 ▼	-2.00	10,200	10,200	9,700	9,630	96,300,000
26/06/2020	10,200	0.10 ▲	0.98	10,100	10,300	10,100	66,300	676,260,000
25/06/2020	10,100	-0.50 ▼	-4.95	10,600	10,500	10,100	14,940	150,894,000
24/06/2020	10,600	-0.10 ▼	-0.94	10,700	10,700	10,200	162,100	1,718,260,000
23/06/2020	10,700	0.60 ▲	5.61	10,100	10,800	10,200	286,400	3,064,480,000
22/06/2020	10,100	0.20 ▲	1.98	9,900	10,200	10,000	259,100	2,616,910,000
19/06/2020	9,900	0.10 ▲	1.01	9,800	10,000	9,700	112,800	1,116,720,000
18/06/2020	9,800	0.00 ■■	0.00	9,800	10,000	9,700	2,880	28,224,000
17/06/2020	9,800	-0.20 ▼	-2.04	10,000	10,100	9,700	7,470	73,206,000
16/06/2020	10,000	0.00 ■■	0.00	10,000	10,100	9,600	19,480	194,800,000
15/06/2020	10,000	-0.50 ▼	-5.00	10,500	10,900	9,800	23,350	233,500,000
12/06/2020	11,500	0.40 ▲	3.48	11,100	11,500	10,500	23,730	272,895,000
11/06/2020	11,100	-0.60 ▼	-5.41	11,700	11,900	10,800	40,900	453,990,000
10/06/2020	11,700	0.40 ▲	3.42	11,300	11,900	11,100	31,390	367,263,000
09/06/2020	11,300	-0.10 ▼	-0.88	11,400	11,400	11,100	30,850	348,605,000
08/06/2020	11,400	0.70 ▲	6.14	10,700	11,400	10,900	663,600	7,565,040,000
06/06/2020	10,700	0.00 ■■	0.00	10,700	11,000	10,600	23,320	249,524,000
05/06/2020	10,700	0.00 ■■	0.00	10,700	11,000	10,600	23,320	249,524,000
04/06/2020	10,700	0.20 ▲	1.87	10,500	11,000	10,500	60,000	642,000,000
03/06/2020	10,500	0.00 ■■	0.00	10,500	10,600	10,400	17,130	179,865,000
02/06/2020	10,500	-0.30 ▼	-2.86	10,800	11,000	10,500	23,440	246,120,000
01/06/2020	10,800	0.60 ▲	5.56	10,200	10,900	10,100	28,490	307,692,000
31/05/2020	10,200	-0.20 ▼	-1.96	10,400	10,400	10,200	12,400	126,480,000
29/05/2020	10,200	-0.20 ▼	-1.96	10,400	10,400	10,200	12,400	126,480,000
28/05/2020	10,400	0.00 ■■	0.00	10,400	10,500	10,200	28,550	296,920,000
27/05/2020	10,400	0.50 ▲	4.81	9,900	10,400	9,900	300,470	3,124,888,000
26/05/2020	9,900	0.30 ▲	3.03	9,600	10,000	9,600	13,110	129,789,000
25/05/2020	9,600	0.00 ■■	0.00	9,600	9,700	9,500	11,910	114,336,000
24/05/2020	9,600	0.10 ▲	1.04	9,500	9,600	9,500	2,250	21,600,000
22/05/2020	9,600	0.10 ▲	1.04	9,500	9,600	9,500	2,250	21,600,000
21/05/2020	9,500	-0.10 ▼	-1.05	9,600	9,600	9,500	14,380	136,610,000
20/05/2020	9,600	0.00 ■■	0.00	9,600	9,600	9,500	7,490	71,904,000
19/05/2020	9,600	0.20 ▲	2.08	9,400	9,700	9,500	14,500	139,200,000
18/05/2020	9,400	-0.10 ▼	-1.06	9,500	9,600	9,400	3,590	33,746,000
17/05/2020	9,500	-0.10 ▼	-1.05	9,600	9,700	9,400	11,220	106,590,000
15/05/2020	9,500	-0.10 ▼	-1.05	9,600	9,700	9,400	11,220	106,590,000
14/05/2020	9,600	-0.10 ▼	-1.04	9,700	9,800	9,500	14,620	140,352,000
13/05/2020	9,700	-0.20 ▼	-2.06	9,900	9,900	9,600	8,650	83,905,000
12/05/2020	9,900	0.60 ▲	6.06	9,300	10,000	9,400	24,890	246,411,000
11/05/2020	9,300	0.20 ▲	2.15	9,100	9,600	9,100	9,430	87,699,000
10/05/2020	9,100	0.00 ■■	0.00	9,100	9,200	9,000	16,090	146,419,000
08/05/2020	9,100	0.00 ■■	0.00	9,100	9,200	9,000	16,090	146,419,000
07/05/2020	9,100	0.10 ▲	1.10	9,000	9,100	8,900	4,190	38,129,000
06/05/2020	9,000	-0.10 ▼	-1.11	9,100	9,100	8,800	3,010	27,090,000
05/05/2020	9,100	0.00 ■■	0.00	9,100	9,100	9,000	2,160	19,656,000
04/05/2020	9,100	0.00 ■■	0.00	9,100	9,100	9,000	920	8,372,000
01/05/2020	9,100	0.00 ■■	0.00	9,100	9,100	8,900	5,010	45,591,000
30/04/2020	9,100	0.00 ■■	0.00	9,100	9,100	8,900	5,010	45,591,000
29/04/2020	9,100	0.00 ■■	0.00	9,100	9,100	8,900	5,010	45,591,000
28/04/2020	9,100	0.00 ■■	0.00	9,100	9,100	8,900	5,150	46,865,000
27/04/2020	9,100	0.00 ■■	0.00	9,100	9,100	9,000	3,520	32,032,000
26/04/2020	9,100	0.00 ■■	0.00	9,100	9,100	9,000	6,660	60,606,000
24/04/2020	9,100	0.00 ■■	0.00	9,100	9,100	9,000	6,660	60,606,000
23/04/2020	9,100	0.00 ■■	0.00	9,100	9,100	8,900	13,200	120,120,000
22/04/2020	9,100	0.10 ▲	1.10	9,000	9,100	8,800	5,750	52,325,000
21/04/2020	9,000	-0.40 ▼	-4.44	9,400	9,300	9,000	10,360	93,240,000
20/04/2020	9,400	0.10 ▲	1.06	9,300	9,400	9,100	6,980	65,612,000
19/04/2020	9,300	0.00 ■■	0.00	9,300	9,400	9,200	8,450	78,585,000
17/04/2020	9,300	0.00 ■■	0.00	9,300	9,400	9,200	8,450	78,585,000
16/04/2020	9,300	0.00 ■■	0.00	9,300	9,300	9,200	1,460	13,578,000
15/04/2020	9,300	0.00 ■■	0.00	9,300	9,400	9,200	5,350	49,755,000
14/04/2020	9,300	0.00 ■■	0.00	9,300	9,400	9,200	4,430	41,199,000
13/04/2020	9,300	-0.20 ▼	-2.15	9,500	9,500	9,200	12,360	114,948,000
12/04/2020	9,500	0.00 ■■	0.00	9,500	9,600	9,400	3,030	28,785,000
10/04/2020	9,500	0.00 ■■	0.00	9,500	9,600	9,400	3,030	28,785,000
09/04/2020	9,500	0.00 ■■	0.00	9,500	9,700	9,400	10,050	95,475,000
08/04/2020	9,500	-0.20 ▼	-2.11	9,700	9,600	9,400	4,150	39,425,000
07/04/2020	9,700	-0.20 ▼	-2.06	9,900	10,000	9,500	11,020	106,894,000
06/04/2020	9,900	0.70 ▲	7.07	9,200	9,900	9,100	12,070	119,493,000
05/04/2020	9,200	0.20 ▲	2.17	9,000	9,200	8,500	8,730	80,316,000
03/04/2020	9,200	0.20 ▲	2.17	9,000	9,200	8,500	8,730	80,316,000
02/04/2020	9,000	0.60 ▲	6.67	8,400	9,000	8,400	4,680	42,120,000
01/04/2020	9,000	0.60 ▲	6.67	8,400	9,000	8,400	4,680	42,120,000
31/03/2020	8,400	0.00 ■■	0.00	8,400	8,400	8,000	7,170	60,228,000
30/03/2020	8,400	0.00 ■■	0.00	8,400	8,400	7,900	4,280	35,952,000
29/03/2020	8,400	0.00 ■■	0.00	8,400	8,400	8,200	3,220	27,048,000
27/03/2020	8,400	0.00 ■■	0.00	8,400	8,400	8,200	3,220	27,048,000
26/03/2020	8,400	-0.40 ▼	-4.76	8,800	8,800	8,400	2,270	19,068,000
25/03/2020	8,800	0.20 ▲	2.27	8,600	8,800	8,400	2,100	18,480,000
24/03/2020	8,600	-0.30 ▼	-3.49	8,900	8,800	8,100	8,520	73,272,000
23/03/2020	8,900	-0.20 ▼	-2.25	9,100	9,000	8,200	8,280	73,692,000
22/03/2020	9,100	0.10 ▲	1.10	9,000	9,100	8,900	2,000	18,200,000
20/03/2020	9,100	0.10 ▲	1.10	9,000	9,100	8,900	2,000	18,200,000
19/03/2020	9,000	0.40 ▲	4.44	8,600	9,000	8,100	8,170	73,530,000
18/03/2020	8,600	-0.60 ▼	-6.98	9,200	9,000	8,600	1,430	12,298,000
17/03/2020	9,200	-0.20 ▼	-2.17	9,400	9,200	8,600	3,800	34,960,000
16/03/2020	9,400	0.00 ■■	0.00	9,400	9,400	9,000	33,000	310,200,000
13/03/2020	9,400	0.40 ▲	4.26	9,000	9,400	8,100	107,100	1,006,740,000
12/03/2020	9,000	-0.50 ▼	-5.56	9,500	9,500	8,600	56,200	505,800,000
11/03/2020	9,500	-0.30 ▼	-3.16	9,800	10,000	9,300	88,900	844,550,000
10/03/2020	9,800	0.00 ■■	0.00	9,800	9,800	9,500	21,610	211,778,000
09/03/2020	9,800	-1.00 ▼	-10.20	10,800	10,600	9,800	30,270	296,646,000
06/03/2020	10,800	-0.10 ▼	-0.93	10,900	10,900	10,600	116,900	1,262,520,000
05/03/2020	10,900	0.00 ■■	0.00	10,900	11,500	10,500	141,200	1,539,080,000
04/03/2020	10,900	-0.10 ▼	-0.92	11,000	11,000	10,800	7,690	83,821,000
03/03/2020	11,000	-0.10 ▼	-0.91	11,100	11,300	11,000	4,850	53,350,000
02/03/2020	11,100	-0.40 ▼	-3.60	11,500	11,400	11,000	1,690	18,759,000
28/02/2020	11,500	0.60 ▲	5.22	10,900	11,500	10,300	8,630	99,245,000
27/02/2020	10,900	-0.20 ▼	-1.83	11,100	11,000	10,800	2,650	28,885,000
26/02/2020	11,100	-0.20 ▼	-1.80	11,300	11,100	11,000	1,420	15,762,000
25/02/2020	11,300	-0.20 ▼	-1.77	11,500	11,500	11,100	48,900	552,570,000
24/02/2020	11,500	-0.10 ▼	-0.87	11,600	11,500	11,200	3,420	39,330,000
21/02/2020	11,600	0.00 ■■	0.00	11,600	11,600	11,500	24,000	278,400,000
20/02/2020	11,600	-0.10 ▼	-0.86	11,700	11,700	11,600	4,260	49,416,000
19/02/2020	11,700	-0.10 ▼	-0.85	11,800	11,700	11,600	1,380	16,146,000
18/02/2020	11,800	0.20 ▲	1.69	11,600	11,800	11,400	5,380	63,484,000
17/02/2020	11,600	-0.30 ▼	-2.59	11,900	11,900	11,600	29,600	343,360,000
15/02/2020	11,900	0.00 ■■	0.00	11,900	11,900	11,700	1,980	23,562,000
14/02/2020	11,900	0.00 ■■	0.00	11,900	11,900	11,700	1,980	23,562,000
13/02/2020	11,900	-0.20 ▼	-1.68	12,100	12,300	11,900	1,240	14,756,000
12/02/2020	12,100	0.40 ▲	3.31	11,700	12,400	11,800	3,840	46,464,000
11/02/2020	11,700	0.50 ▲	4.27	11,200	11,800	11,400	5,540	64,818,000
10/02/2020	12,600	-1.30 ▼	-10.32	13,900	14,000	12,600	26,890	338,814,000
09/02/2020	13,900	-0.20 ▼	-1.44	14,100	14,000	13,800	21,250	295,375,000
07/02/2020	13,900	-0.20 ▼	-1.44	14,100	14,000	13,800	21,250	295,375,000
06/02/2020	14,100	0.00 ■■	0.00	14,100	14,100	13,800	14,590	205,719,000
05/02/2020	14,100	0.00 ■■	0.00	14,100	14,100	13,600	21,740	306,534,000
04/02/2020	14,100	0.00 ■■	0.00	14,100	14,100	13,600	22,940	323,454,000
03/02/2020	14,100	0.00 ■■	0.00	14,100	14,100	13,500	12,640	178,224,000
02/02/2020	14,100	0.00 ■■	0.00	14,100	14,200	13,800	17,600	248,160,000
31/01/2020	14,100	0.00 ■■	0.00	14,100	14,200	13,800	17,600	248,160,000
30/01/2020	14,100	-0.20 ▼	-1.42	14,300	14,100	14,000	12,830	180,903,000
29/01/2020	14,300	0.10 ▲	0.70	14,200	14,300	14,000	9,760	139,568,000
28/01/2020	14,300	0.10 ▲	0.70	14,200	14,300	14,000	9,760	139,568,000
27/01/2020	14,300	0.10 ▲	0.70	14,200	14,300	14,000	9,760	139,568,000
26/01/2020	14,300	0.10 ▲	0.70	14,200	14,300	14,000	9,760	139,568,000
24/01/2020	14,300	0.10 ▲	0.70	14,200	14,300	14,000	9,760	139,568,000
23/01/2020	14,300	0.10 ▲	0.70	14,200	14,300	14,000	9,760	139,568,000
22/01/2020	14,300	0.10 ▲	0.70	14,200	14,300	14,000	9,760	139,568,000
21/01/2020	14,200	0.00 ■■	0.00	14,200	14,200	14,000	75,200	1,067,840,000
20/01/2020	14,200	0.00 ■■	0.00	14,200	14,200	13,900	529,700	7,521,740,000
17/01/2020	14,200	-0.20 ▼	-1.41	14,300	14,400	13,800	225,000	3,195,000,000
16/01/2020	14,400	0.10 ▲	0.69	14,300	14,400	14,100	66,300	954,720,000
15/01/2020	14,300	0.00 ■■	0.00	14,300	14,300	13,700	367,600	5,256,680,000
14/01/2020	14,000	-0.50 ▼	-3.57	14,500	14,100	14,000	44,700	625,800,000
13/01/2020	14,500	-0.30 ▼	-2.07	14,800	14,500	14,000	5,240	75,980,000
10/01/2020	14,800	0.30 ▲	2.03	14,500	14,800	13,700	12,230	181,004,000
09/01/2020	14,500	0.00 ■■	0.00	14,500	14,500	13,900	30,350	440,075,000
08/01/2020	14,500	0.00 ■■	0.00	14,500	14,500	13,900	89,000	1,290,500,000
07/01/2020	14,500	-0.20 ▼	-1.38	14,700	14,700	14,000	19,770	286,665,000
06/01/2020	14,700	0.00 ■■	0.00	14,700	14,700	14,300	11,770	173,019,000
03/01/2020	14,700	0.00 ■■	0.00	14,700	14,700	14,300	5,380	79,086,000
02/01/2020	14,700	0.30 ▲	2.04	14,400	14,700	14,400	12,170	178,899,000
31/12/2019	14,400	-0.50 ▼	-3.47	14,900	14,800	14,300	76,400	1,100,160,000
30/12/2019	14,900	-0.30 ▼	-2.01	15,200	14,900	14,400	1,850	27,565,000
27/12/2019	15,200	0.50 ▲	3.29	14,700	15,200	14,300	30,000	456,000,000
26/12/2019	14,700	0.50 ▲	3.40	14,200	14,700	14,200	38,200	561,540,000
25/12/2019	14,200	-0.60 ▼	-4.23	14,800	14,300	14,200	840	11,928,000
24/12/2019	14,800	0.00 ■■	0.00	14,800	14,800	14,200	1,520	22,496,000
23/12/2019	14,800	-0.30 ▼	-2.03	15,100	14,900	14,000	4,260	63,048,000
20/12/2019	15,100	-0.10 ▼	-0.66	15,200	15,100	14,900	600	9,060,000
19/12/2019	15,200	1.00 ▲	6.58	14,200	15,200	14,200	4,890	74,328,000
18/12/2019	14,200	-0.80 ▼	-5.63	15,000	15,100	14,200	3,230	45,866,000
17/12/2019	15,000	0.00 ■■	0.00	15,000	15,000	15,000	1,940	29,100,000
16/12/2019	15,000	-0.30 ▼	-2.00	15,300	15,400	14,800	77,200	1,158,000,000
13/12/2019	15,300	0.00 ■■	0.00	15,300	15,300	14,900	61,500	940,950,000
12/12/2019	15,300	0.00 ■■	0.00	15,300	15,300	14,900	2,920	44,676,000
11/12/2019	15,300	0.30 ▲	1.96	15,000	15,600	14,900	2,800	42,840,000
10/12/2019	15,000	-0.40 ▼	-2.67	15,400	15,600	15,000	2,150	32,250,000
09/12/2019	15,400	0.00 ■■	0.00	15,400	16,900	15,100	6,100	93,940,000
06/12/2019	15,400	-0.20 ▼	-1.30	15,600	15,600	15,100	10,360	159,544,000
05/12/2019	15,600	0.20 ▲	1.28	15,400	15,800	15,100	16,870	263,172,000
04/12/2019	15,400	0.10 ▲	0.65	15,300	15,400	13,800	6,300	97,020,000
03/12/2019	15,300	0.00 ■■	0.00	15,300	15,600	13,800	22,100	338,130,000
02/12/2019	15,300	0.00 ■■	0.00	15,300	15,600	14,700	303,300	4,640,490,000
29/11/2019	15,300	0.10 ▲	0.65	15,200	15,300	14,300	167,300	2,559,690,000
28/11/2019	15,200	-0.60 ▼	-3.95	15,800	15,600	14,300	37,900	576,080,000
27/11/2019	15,800	0.10 ▲	0.63	15,700	15,800	14,200	93,800	1,482,040,000
26/11/2019	15,700	0.10 ▲	0.64	15,600	16,000	14,800	747,200	11,731,040,000
25/11/2019	15,600	0.90 ▲	5.77	14,700	15,600	14,600	37,970	592,332,000
22/11/2019	14,700	0.60 ▲	4.08	14,100	15,100	12,700	316,800	4,656,960,000
21/11/2019	14,100	0.00 ■■	0.00	14,100	14,500	13,900	311,300	4,389,330,000
20/11/2019	14,100	0.00 ■■	0.00	14,100	14,100	14,000	4,130	58,233,000
19/11/2019	14,100	0.00 ■■	0.00	14,100	14,100	13,900	15,870	223,767,000
18/11/2019	14,100	0.00 ■■	0.00	14,100	14,100	13,900	55,700	785,370,000
15/11/2019	14,100	0.00 ■■	0.00	14,100	14,100	13,800	8,420	118,722,000
14/11/2019	14,100	0.00 ■■	0.00	14,100	14,100	13,900	95,400	1,345,140,000
13/11/2019	14,100	-0.10 ▼	-0.71	14,200	14,100	13,900	78,300	1,104,030,000
12/11/2019	14,200	-0.10 ▼	-0.70	14,300	14,300	14,000	91,700	1,302,140,000
11/11/2019	14,300	0.00 ■■	0.00	14,300	14,300	14,000	6,670	95,381,000
08/11/2019	14,300	-0.10 ▼	-0.70	14,400	14,400	14,200	3,570	51,051,000
07/11/2019	14,400	0.10 ▲	0.69	14,300	14,400	14,000	53,300	767,520,000
06/11/2019	14,300	-0.10 ▼	-0.70	14,400	14,300	14,200	2,960	42,328,000
05/11/2019	14,400	0.00 ■■	0.00	14,400	14,400	14,200	37,300	537,120,000
04/11/2019	14,400	0.10 ▲	0.69	14,300	14,400	14,200	31,600	455,040,000
01/11/2019	14,300	0.10 ▲	0.70	14,200	14,300	14,000	4,970	71,071,000
31/10/2019	14,200	0.10 ▲	0.70	14,100	14,200	14,000	26,500	376,300,000
30/10/2019	14,100	0.00 ■■	0.00	14,100	14,100	14,000	43,800	617,580,000
29/10/2019	14,100	0.00 ■■	0.00	14,100	14,200	14,000	5,440	76,704,000
28/10/2019	14,100	-0.10 ▼	-0.71	14,200	14,300	14,000	47,400	668,340,000
25/10/2019	14,200	-0.10 ▼	-0.70	14,300	14,200	14,000	53,400	758,280,000
24/10/2019	14,300	0.10 ▲	0.70	14,200	14,300	14,000	6,130	87,659,000
23/10/2019	14,200	0.00 ■■	0.00	14,200	14,200	14,000	3,240	46,008,000
22/10/2019	14,200	0.00 ■■	0.00	14,200	14,200	13,900	14,090	200,078,000
21/10/2019	14,200	0.00 ■■	0.00	14,200	14,200	14,000	4,550	64,610,000
18/10/2019	14,200	0.00 ■■	0.00	14,200	14,200	14,000	5,370	76,254,000
17/10/2019	14,200	0.00 ■■	0.00	14,200	15,600	13,900	131,200	1,863,040,000
16/10/2019	14,200	-0.20 ▼	-1.41	14,400	15,800	13,900	22,690	322,198,000
15/10/2019	14,400	0.00 ■■	0.00	14,400	15,800	14,000	25,900	372,960,000
14/10/2019	14,400	0.20 ▲	1.39	14,200	15,600	14,300	15,340	220,896,000
11/10/2019	14,200	-0.30 ▼	-2.11	14,500	14,600	14,200	198,900	2,824,380,000
10/10/2019	14,500	-0.10 ▼	-0.69	14,600	14,600	14,400	11,070	160,515,000
09/10/2019	14,600	-0.10 ▼	-0.68	14,700	14,600	14,500	72,600	1,059,960,000
08/10/2019	14,700	0.00 ■■	0.00	14,700	14,700	14,500	8,080	118,776,000
07/10/2019	14,700	-0.10 ▼	-0.68	14,800	14,700	14,500	7,120	104,664,000
04/10/2019	14,800	-0.10 ▼	-0.68	14,900	15,100	14,600	6,860	101,528,000
03/10/2019	14,900	0.20 ▲	1.34	14,700	14,900	14,600	29,200	435,080,000
02/10/2019	14,700	-0.30 ▼	-2.04	15,000	15,100	14,600	10,280	151,116,000
01/10/2019	15,000	-0.20 ▼	-1.33	15,200	15,500	14,800	24,120	361,800,000
30/09/2019	15,200	-0.30 ▼	-1.97	15,500	15,400	14,900	67,030	1,018,856,000
27/09/2019	15,500	-0.20 ▼	-1.29	15,700	15,500	15,100	6,340	98,270,000
26/09/2019	15,700	0.60 ▲	3.82	15,100	16,600	14,900	254,100	3,989,370,000
25/09/2019	15,100	0.00 ■■	0.00	15,100	15,100	14,800	1,240	18,724,000
24/09/2019	15,100	-0.10 ▼	-0.66	15,200	15,100	14,900	18,240	275,424,000
23/09/2019	15,200	0.00 ■■	0.00	15,200	15,200	15,000	23,140	351,728,000
20/09/2019	15,200	-0.10 ▼	-0.66	15,300	15,200	15,000	98,040	1,490,208,000
19/09/2019	15,300	0.30 ▲	1.96	15,000	15,300	14,800	116,750	1,786,275,000
18/09/2019	15,000	-0.10 ▼	-0.67	15,100	15,100	14,900	627,700	9,415,500,000
17/09/2019	15,100	-0.10 ▼	-0.66	15,200	15,100	15,000	2,220	33,522,000
16/09/2019	15,200	0.10 ▲	0.66	15,100	15,400	15,000	2,270	34,504,000
13/09/2019	15,100	0.00 ■■	0.00	15,100	15,100	14,900	4,100	61,910,000
12/09/2019	15,100	-0.10 ▼	-0.66	15,200	15,100	15,000	64,000	966,400,000
11/09/2019	15,200	0.20 ▲	1.32	15,000	15,300	15,000	32,630	495,976,000
10/09/2019	15,000	-0.10 ▼	-0.67	15,100	15,100	14,800	4,600	69,000,000
09/09/2019	15,100	-0.10 ▼	-0.66	15,200	15,100	14,900	3,750	56,625,000
06/09/2019	15,200	0.00 ■■	0.00	15,200	15,200	14,900	29,000	440,800,000
05/09/2019	15,200	0.00 ■■	0.00	15,200	15,200	15,000	1,190	18,088,000
04/09/2019	15,200	0.00 ■■	0.00	15,200	15,600	14,900	5,350	81,320,000
03/09/2019	15,200	0.00 ■■	0.00	15,200	15,200	15,000	34,830	529,416,000
30/08/2019	15,200	0.00 ■■	0.00	15,200	15,200	15,000	2,350	35,720,000
29/08/2019	15,200	0.20 ▲	1.32	15,000	16,000	15,000	1,920	29,184,000
28/08/2019	15,000	-0.40 ▼	-2.67	15,400	15,200	15,000	6,920	103,800,000
27/08/2019	15,400	0.00 ■■	0.00	15,400	15,600	14,900	9,530	146,762,000
26/08/2019	15,400	0.00 ■■	0.00	15,400	15,400	15,000	6,410	98,714,000
23/08/2019	15,400	-0.10 ▼	-0.65	15,500	15,400	15,000	2,500	38,500,000
22/08/2019	15,500	0.00 ■■	0.00	15,500	15,500	15,200	6,870	106,485,000
21/08/2019	15,500	0.00 ■■	0.00	15,500	15,500	15,300	6,950	107,725,000
20/08/2019	15,500	0.00 ■■	0.00	15,500	15,500	15,400	6,040	93,620,000
19/08/2019	15,500	-0.10 ▼	-0.65	15,600	15,600	15,500	7,460	115,630,000
16/08/2019	15,600	0.10 ▲	0.64	15,500	16,000	15,400	14,670	228,852,000
15/08/2019	15,500	0.10 ▲	0.65	15,400	15,500	15,100	2,360	36,580,000
14/08/2019	15,400	0.00 ■■	0.00	15,400	15,600	15,300	3,070	47,278,000
13/08/2019	15,400	-0.30 ▼	-1.95	15,700	15,600	15,400	3,320	51,128,000
12/08/2019	15,700	0.30 ▲	1.91	15,400	15,900	15,200	9,190	144,283,000
09/08/2019	15,400	0.00 ■■	0.00	15,400	15,600	15,400	420	6,468,000
08/08/2019	15,400	0.30 ▲	1.95	15,100	15,600	15,200	180	2,772,000
07/08/2019	15,100	-0.10 ▼	-0.66	15,200	15,600	15,100	3,010	45,451,000
06/08/2019	15,200	-0.50 ▼	-3.29	15,700	15,400	15,200	9,070	137,864,000
05/08/2019	15,700	0.00 ■■	0.00	15,700	15,900	15,500	2,680	42,076,000
02/08/2019	15,700	0.00 ■■	0.00	15,700	15,800	15,500	11,420	179,294,000
01/08/2019	15,700	0.00 ■■	0.00	15,700	15,700	15,500	3,190	50,083,000
31/07/2019	15,700	-0.10 ▼	-0.64	15,800	15,800	15,500	5,670	89,019,000
30/07/2019	15,800	0.00 ■■	0.00	15,800	15,800	15,500	12,710	200,818,000
29/07/2019	15,800	-0.20 ▼	-1.27	16,000	17,600	15,500	10,680	168,744,000
26/07/2019	16,000	-0.10 ▼	-0.63	16,100	17,700	15,700	18,670	298,720,000
25/07/2019	16,100	1.40 ▲	8.70	14,700	16,100	13,300	159,280	2,564,408,000
24/07/2019	14,700	-0.10 ▼	-0.68	14,800	15,000	14,700	10,360	152,292,000
23/07/2019	14,800	0.40 ▲	2.70	14,400	15,000	14,500	29,000	429,200,000
22/07/2019	14,400	0.00 ■■	0.00	14,400	14,800	14,300	19,900	286,560,000
19/07/2019	14,400	0.00 ■■	0.00	14,400	14,400	14,300	7,360	105,984,000
18/07/2019	14,400	0.10 ▲	0.69	14,300	14,400	14,200	4,490	64,656,000
17/07/2019	14,300	-0.30 ▼	-2.10	14,600	14,600	14,300	8,450	120,835,000
16/07/2019	14,600	0.20 ▲	1.37	14,400	14,600	14,500	31,690	462,674,000
15/07/2019	14,400	0.00 ■■	0.00	14,400	14,400	14,300	2,110	30,384,000
12/07/2019	14,400	0.10 ▲	0.69	14,300	14,400	14,200	2,630	37,872,000
11/07/2019	14,300	-0.20 ▼	-1.40	14,500	14,400	14,300	4,170	59,631,000
10/07/2019	14,500	0.00 ■■	0.00	14,500	14,600	14,300	5,710	82,795,000
09/07/2019	14,500	0.00 ■■	0.00	14,500	14,500	14,300	5,970	86,565,000
08/07/2019	14,500	0.00 ■■	0.00	14,500	14,600	14,300	2,150	31,175,000
05/07/2019	14,500	-0.30 ▼	-2.07	14,800	14,800	14,500	5,860	84,970,000
04/07/2019	14,800	0.00 ■■	0.00	14,800	14,800	14,600	2,460	36,408,000
03/07/2019	14,800	0.00 ■■	0.00	14,800	14,800	14,600	4,100	60,680,000
02/07/2019	14,800	0.00 ■■	0.00	14,800	14,800	14,600	4,100	60,680,000
01/07/2019	14,800	0.00 ■■	0.00	14,800	15,000	14,800	3,200	47,360,000
28/06/2019	14,800	0.50 ▲	3.38	14,300	14,800	14,400	4,030	59,644,000
27/06/2019	14,300	-1.00 ▼	-6.99	15,300	15,300	14,300	7,290	104,247,000
26/06/2019	15,300	0.00 ■■	0.00	15,300	15,400	15,100	19,280	294,984,000
25/06/2019	15,300	0.20 ▲	1.31	15,100	15,300	14,900	8,870	135,711,000
24/06/2019	15,100	-0.20 ▼	-1.32	15,300	15,500	15,100	980	14,798,000
21/06/2019	15,300	0.00 ■■	0.00	15,300	15,400	15,200	12,400	189,720,000
20/06/2019	15,300	0.00 ■■	0.00	15,300	15,400	15,200	3,230	49,419,000
19/06/2019	15,300	-0.10 ▼	-0.65	15,400	15,500	15,200	3,740	57,222,000
18/06/2019	15,400	-0.10 ▼	-0.65	15,500	15,400	15,000	5,760	88,704,000
17/06/2019	15,500	0.00 ■■	0.00	15,500	15,500	15,200	5,730	88,815,000
16/06/2019	15,500	-0.10 ▼	-0.65	15,600	15,600	15,500	2,380	36,890,000
14/06/2019	15,500	-0.10 ▼	-0.65	15,600	15,600	15,500	2,380	36,890,000
13/06/2019	15,600	-0.10 ▼	-0.64	15,700	15,800	15,500	2,870	44,772,000
11/06/2019	15,800	0.00 ■■	0.00	15,800	15,800	15,600	6,790	107,282,000
10/06/2019	15,800	0.00 ■■	0.00	15,800	15,800	15,600	3,040	48,032,000
09/06/2019	15,800	0.00 ■■	0.00	15,800	15,800	15,600	7,480	118,184,000
07/06/2019	15,800	0.00 ■■	0.00	15,800	15,800	15,600	7,480	118,184,000
06/06/2019	15,800	0.00 ■■	0.00	15,800	15,800	15,400	5,370	84,846,000
05/06/2019	15,800	0.00 ■■	0.00	15,800	15,900	15,500	3,370	53,246,000
04/06/2019	15,800	-0.20 ▼	-1.27	16,000	16,000	15,300	10,400	164,320,000
03/06/2019	16,000	0.40 ▲	2.50	15,600	16,000	15,100	11,210	179,360,000
02/06/2019	15,600	-0.20 ▼	-1.28	15,800	15,700	15,500	7,730	120,588,000
31/05/2019	15,600	-0.20 ▼	-1.28	15,800	15,700	15,500	7,730	120,588,000
30/05/2019	15,800	0.00 ■■	0.00	15,800	15,800	15,500	4,540	71,732,000
29/05/2019	15,800	0.00 ■■	0.00	15,800	15,800	15,600	3,960	62,568,000
28/05/2019	15,800	-0.10 ▼	-0.63	15,900	15,800	15,500	10,490	165,742,000
27/05/2019	15,900	0.00 ■■	0.00	15,900	15,900	15,700	5,330	84,747,000
26/05/2019	15,900	-0.10 ▼	-0.63	16,000	15,900	15,600	9,750	155,025,000
24/05/2019	15,900	-0.10 ▼	-0.63	16,000	15,900	15,600	9,750	155,025,000
23/05/2019	16,000	0.00 ■■	0.00	16,000	16,000	15,800	7,240	115,840,000
22/05/2019	16,000	-0.10 ▼	-0.63	16,100	16,100	15,900	3,270	52,320,000
21/05/2019	16,100	0.10 ▲	0.62	16,000	16,200	16,000	8,700	140,070,000
20/05/2019	16,000	0.00 ■■	0.00	16,000	16,300	16,000	13,230	211,680,000
19/05/2019	16,000	-0.10 ▼	-0.63	16,100	16,200	16,000	13,880	222,080,000
17/05/2019	16,000	-0.10 ▼	-0.63	16,100	16,200	16,000	13,880	222,080,000
16/05/2019	16,100	-0.10 ▼	-0.62	16,200	16,300	16,000	10,630	171,143,000
15/05/2019	16,200	-0.10 ▼	-0.62	16,300	16,400	16,000	19,190	310,878,000
14/05/2019	16,300	0.20 ▲	1.23	16,100	16,300	15,900	13,680	222,984,000
13/05/2019	16,100	0.00 ■■	0.00	16,100	16,100	15,900	4,380	70,518,000
12/05/2019	16,100	0.00 ■■	0.00	16,100	16,100	16,000	17,550	282,555,000
10/05/2019	16,100	0.00 ■■	0.00	16,100	16,100	16,000	17,550	282,555,000
09/05/2019	16,100	0.10 ▲	0.62	16,000	16,100	15,800	18,890	304,129,000
08/05/2019	16,000	-0.10 ▼	-0.63	16,100	16,400	15,800	16,280	260,480,000
07/05/2019	16,100	0.10 ▲	0.62	16,000	16,300	15,900	19,970	321,517,000
06/05/2019	16,000	-0.10 ▼	-0.63	16,100	16,100	15,600	17,320	277,120,000
05/05/2019	16,100	-0.10 ▼	-0.62	16,200	16,200	15,900	18,780	302,358,000
03/05/2019	16,100	-0.10 ▼	-0.62	16,200	16,200	15,900	18,780	302,358,000
02/05/2019	16,200	-0.30 ▼	-1.85	16,500	16,500	16,000	39,090	633,258,000
01/05/2019	16,500	0.60 ▲	3.64	15,900	16,500	15,600	31,590	521,235,000
30/04/2019	16,500	0.60 ▲	3.64	15,900	16,500	15,600	31,590	521,235,000
29/04/2019	16,500	0.60 ▲	3.64	15,900	16,500	15,600	31,590	521,235,000
28/04/2019	16,500	0.60 ▲	3.64	15,900	16,500	15,600	31,590	521,235,000
26/04/2019	16,500	0.60 ▲	3.64	15,900	16,500	15,600	31,590	521,235,000
25/04/2019	15,900	0.00 ■■	0.00	15,900	15,900	15,500	24,930	396,387,000
24/04/2019	15,900	0.10 ▲	0.63	15,800	15,900	15,400	27,410	435,819,000
23/04/2019	15,800	0.80 ▲	5.06	15,000	16,500	14,900	63,970	1,010,726,000
22/04/2019	15,000	0.00 ■■	0.00	15,000	15,000	14,700	24,560	368,400,000
21/04/2019	15,000	0.00 ■■	0.00	15,000	15,000	14,900	13,410	201,150,000
19/04/2019	15,000	0.00 ■■	0.00	15,000	15,000	14,900	13,410	201,150,000
18/04/2019	15,000	0.00 ■■	0.00	15,000	15,000	14,700	21,380	320,700,000
17/04/2019	15,000	0.20 ▲	1.33	14,800	15,000	14,700	23,640	354,600,000
16/04/2019	14,800	-0.40 ▼	-2.70	15,200	15,200	14,800	19,540	289,192,000
15/04/2019	15,200	-0.30 ▼	-1.97	15,500	15,300	15,100	9,710	147,592,000
14/04/2019	15,200	-0.30 ▼	-1.97	15,500	15,300	15,100	9,710	147,592,000
12/04/2019	15,200	-0.30 ▼	-1.97	15,500	15,300	15,100	9,710	147,592,000
11/04/2019	15,500	0.30 ▲	1.94	15,200	15,500	15,200	20,810	322,555,000
10/04/2019	15,200	-0.30 ▼	-1.97	15,500	15,500	15,200	10,340	157,168,000
09/04/2019	15,500	-0.20 ▼	-1.29	15,700	15,800	15,500	9,270	143,685,000
08/04/2019	15,700	-0.10 ▼	-0.64	15,800	16,000	15,600	14,220	223,254,000
07/04/2019	15,800	0.20 ▲	1.27	15,600	15,800	15,300	25,880	408,904,000
05/04/2019	15,800	0.20 ▲	1.27	15,600	15,800	15,300	25,880	408,904,000
04/04/2019	15,600	0.10 ▲	0.64	15,500	15,800	15,400	17,470	272,532,000
03/04/2019	15,500	-0.30 ▼	-1.94	15,800	15,900	15,500	23,990	371,845,000
02/04/2019	15,800	-0.20 ▼	-1.27	16,000	16,200	15,800	24,550	387,890,000
01/04/2019	16,000	-0.10 ▼	-0.63	16,100	16,300	16,000	81,860	1,309,760,000
29/03/2019	16,100	0.10 ▲	0.62	16,000	16,200	16,000	15,830	254,863,000
28/03/2019	16,000	-0.10 ▼	-0.63	16,100	16,200	16,000	9,210	147,360,000
27/03/2019	16,100	0.00 ■■	0.00	16,100	16,500	16,100	18,270	294,147,000
26/03/2019	16,100	0.20 ▲	1.24	15,900	16,500	15,900	16,510	265,811,000
25/03/2019	15,900	-0.70 ▼	-4.40	16,600	16,300	15,900	47,310	752,229,000
22/03/2019	16,600	0.00 ■■	0.00	16,600	16,700	16,400	35,370	587,142,000
21/03/2019	16,600	0.00 ■■	0.00	16,600	17,100	16,600	45,550	756,130,000
20/03/2019	16,600	0.30 ▲	1.81	16,300	16,700	16,000	26,390	438,074,000
19/03/2019	16,300	0.00 ■■	0.00	16,300	16,900	16,300	85,170	1,388,271,000
18/03/2019	16,300	0.30 ▲	1.84	16,000	16,400	16,000	28,620	466,506,000
15/03/2019	16,000	0.30 ▲	1.88	15,700	16,100	15,700	26,230	419,680,000
14/03/2019	15,700	-0.50 ▼	-3.18	16,200	16,100	15,700	25,660	402,862,000
13/03/2019	16,200	1.00 ▲	6.17	15,200	16,200	15,200	87,630	1,419,606,000
12/03/2019	15,200	0.20 ▲	1.32	15,000	15,200	15,000	10,760	163,552,000
11/03/2019	15,000	0.00 ■■	0.00	15,000	15,000	15,000	5,470	82,050,000
08/03/2019	15,100	-0.20 ▼	-1.32	15,300	15,200	15,100	8,810	133,031,000
07/03/2019	15,400	0.10 ▲	0.65	15,300	15,400	15,300	1,300	20,020,000
06/03/2019	15,200	-0.20 ▼	-1.32	15,400	15,400	15,200	10,160	154,432,000
05/03/2019	15,400	-0.20 ▼	-1.30	15,600	15,700	15,300	29,180	449,372,000
04/03/2019	15,600	0.40 ▲	2.56	15,200	15,800	15,200	21,640	337,584,000
01/03/2019	15,200	0.10 ▲	0.66	15,100	15,300	15,100	4,050	61,560,000
28/02/2019	15,100	-0.30 ▼	-1.99	15,400	15,500	15,100	7,640	115,364,000
27/02/2019	15,400	0.00 ■■	0.00	15,400	15,600	15,300	6,950	107,030,000
26/02/2019	15,400	0.00 ■■	0.00	15,400	15,500	15,200	18,070	278,278,000
25/02/2019	15,400	0.00 ■■	0.00	15,400	15,700	15,400	10,690	164,626,000
22/02/2019	15,400	-0.30 ▼	-1.95	15,700	15,800	15,300	8,970	138,138,000
21/02/2019	15,300	0.60 ▲	3.92	14,700	16,100	14,500	99,200	1,517,760,000
19/02/2019	15,000	-0.10 ▼	-0.67	15,100	15,000	14,900	4,370	65,550,000
18/02/2019	15,100	-0.10 ▼	-0.66	15,200	15,100	14,900	2,970	44,847,000
15/02/2019	15,200	0.20 ▲	1.32	15,000	15,300	14,900	8,390	127,528,000
14/02/2019	15,000	-0.30 ▼	-2.00	15,300	15,100	15,000	8,380	125,700,000
13/02/2019	15,300	0.00 ■■	0.00	15,300	15,300	15,300	390	5,967,000
12/02/2019	15,300	-0.20 ▼	-1.31	15,500	15,500	15,200	7,430	113,679,000
11/02/2019	15,500	0.50 ▲	3.23	15,000	15,500	15,000	9,310	144,305,000
01/02/2019	15,000	0.00 ■■	0.00	15,000	15,000	14,600	3,640	54,600,000
31/01/2019	15,000	0.00 ■■	0.00	15,000	15,000	14,800	1,780	26,700,000
30/01/2019	15,000	0.10 ▲	0.67	14,900	15,000	14,800	4,850	72,750,000
29/01/2019	14,900	0.40 ▲	2.68	14,500	14,900	14,400	11,070	164,943,000
28/01/2019	14,500	-0.20 ▼	-1.38	14,700	14,900	14,500	4,840	70,180,000
25/01/2019	14,700	-0.20 ▼	-1.36	14,900	14,900	14,700	1,140	16,758,000
24/01/2019	14,900	0.10 ▲	0.67	14,800	14,900	14,600	13,690,000	203,981,000,000
23/01/2019	14,800	0.10 ▲	0.68	14,700	14,800	14,500	15,030,000	222,444,000,000
22/01/2019	14,700	-0.20 ▼	-1.36	14,900	14,900	14,500	4,950,000	72,765,000,000
21/01/2019	14,200	-0.20 ▼	-1.41	14,400	14,400	14,000	10,730,000	152,366,000,000
19/01/2019	14,400	0.10 ▲	0.69	14,300	14,400	14,000	3,450,000	49,680,000,000
02/01/2019	13,800	0.00 ■■	0.00	13,800	13,800	13,300	152,100	2,098,980,000
28/12/2018	13,800	0.00 ■■	0.00	13,800	13,800	13,300	214,800	2,964,240,000
27/12/2018	13,800	-0.10 ▼	-0.72	13,900	14,200	13,600	193,700	2,673,060,000
26/12/2018	13,900	-0.10 ▼	-0.72	14,000	14,000	13,400	43,900	610,210,000
25/12/2018	14,000	-0.20 ▼	-1.43	14,200	14,100	13,300	202,100	2,829,400,000
24/12/2018	14,200	-0.10 ▼	-0.70	14,300	14,400	14,200	229,400	3,257,480,000
21/12/2018	14,300	-0.10 ▼	-0.70	14,400	14,300	14,100	114,900	1,643,070,000
20/12/2018	14,400	0.00 ■■	0.00	14,400	14,400	14,200	103,700	1,493,280,000
19/12/2018	14,400	-0.20 ▼	-1.39	14,600	14,500	14,300	64,100	923,040,000
18/12/2018	14,600	-0.10 ▼	-0.68	14,700	14,700	14,200	248,500	3,628,100,000
17/12/2018	14,700	-0.20 ▼	-1.36	14,900	14,900	14,700	110,300	1,621,410,000
14/12/2018	14,900	-0.10 ▼	-0.67	15,000	15,000	14,900	37,000	551,300,000
13/12/2018	15,000	0.00 ■■	0.00	15,000	15,100	14,900	121,300	1,819,500,000
12/12/2018	15,000	0.00 ■■	0.00	15,000	15,100	15,000	116,600	1,749,000,000
11/12/2018	15,000	-0.10 ▼	-0.67	15,100	15,200	15,000	97,200	1,458,000,000
10/12/2018	15,100	0.00 ■■	0.00	15,100	15,100	15,000	37,100	560,210,000
07/12/2018	15,100	0.10 ▲	0.66	15,000	15,300	15,000	151,600	2,289,160,000
06/12/2018	15,000	-0.10 ▼	-0.67	15,100	15,100	14,900	73,200	1,098,000,000
05/12/2018	15,100	-0.10 ▼	-0.66	15,200	15,100	15,000	140,200	2,117,020,000
04/12/2018	15,200	-0.20 ▼	-1.32	15,400	15,500	15,200	105,200	1,599,040,000
03/12/2018	15,400	0.70 ▲	4.55	14,700	15,400	14,800	250,000	3,850,000,000
30/11/2018	14,600	0.00 ■■	0.00	14,600	14,700	14,600	70,900	1,035,140,000
29/11/2018	14,600	0.00 ■■	0.00	14,600	14,900	14,600	93,900	1,370,940,000
28/11/2018	14,600	-0.20 ▼	-1.37	14,800	14,800	14,600	97,200	1,419,120,000
27/11/2018	14,800	-0.10 ▼	-0.68	14,900	14,900	14,600	98,600	1,459,280,000
26/11/2018	14,900	-0.10 ▼	-0.67	15,000	15,100	13,500	84,900	1,265,010,000
23/11/2018	15,000	0.10 ▲	0.67	14,900	15,000	14,700	64,200	963,000,000
22/11/2018	14,900	0.00 ■■	0.00	14,900	15,100	14,900	124,000	1,847,600,000
21/11/2018	14,900	0.10 ▲	0.67	14,800	14,900	14,700	86,200	1,284,380,000
20/11/2018	14,800	-0.10 ▼	-0.68	14,900	15,000	14,800	110,600	1,636,880,000
19/11/2018	14,900	0.00 ■■	0.00	14,900	15,000	14,700	134,200	1,999,580,000
16/11/2018	14,900	0.30 ▲	2.01	14,600	15,000	14,600	139,200	2,074,080,000
15/11/2018	14,600	-0.40 ▼	-2.74	15,000	14,900	14,600	157,200	2,295,120,000
14/11/2018	15,000	-0.20 ▼	-1.33	15,200	15,200	14,800	53,800	807,000,000
13/11/2018	15,200	0.00 ■■	0.00	15,200	15,200	14,900	105,300	1,600,560,000
12/11/2018	15,200	-0.10 ▼	-0.66	15,300	15,200	15,000	63,400	963,680,000
09/11/2018	15,300	0.00 ■■	0.00	15,300	15,600	15,100	115,700	1,770,210,000
08/11/2018	15,300	-0.10 ▼	-0.65	15,400	15,800	15,300	84,100	1,286,730,000
07/11/2018	15,400	-0.10 ▼	-0.65	15,500	15,600	15,200	90,900	1,399,860,000
06/11/2018	15,500	-0.10 ▼	-0.65	15,600	15,700	15,400	114,600	1,776,300,000
05/11/2018	15,600	0.00 ■■	0.00	15,600	15,600	15,300	64,700	1,009,320,000
02/11/2018	15,600	0.20 ▲	1.28	15,400	15,700	15,200	169,000	2,636,400,000
01/11/2018	15,400	-0.10 ▼	-0.65	15,500	15,600	15,300	132,600	2,042,040,000
31/10/2018	15,500	0.50 ▲	3.23	15,000	15,700	15,000	332,000	5,146,000,000
30/10/2018	15,000	-0.10 ▼	-0.67	15,100	15,100	14,900	116,100	1,741,500,000
29/10/2018	15,100	0.00 ■■	0.00	15,100	15,400	14,500	191,300	2,888,630,000
26/10/2018	15,100	-0.20 ▼	-1.32	15,300	15,600	14,700	250,100	3,776,510,000
25/10/2018	15,300	-0.40 ▼	-2.61	15,700	15,600	14,600	325,800	4,984,740,000
24/10/2018	15,700	-0.30 ▼	-1.91	16,000	16,100	15,500	92,000	1,444,400,000
23/10/2018	16,000	-0.30 ▼	-1.88	16,300	16,400	15,500	258,500	4,136,000,000
22/10/2018	16,300	-0.60 ▼	-3.68	16,900	17,000	16,300	148,100	2,414,030,000
19/10/2018	16,900	0.30 ▲	1.78	16,600	16,900	16,000	58,700	992,030,000
18/10/2018	16,600	-0.10 ▼	-0.60	16,700	17,000	16,600	105,200	1,746,320,000
17/10/2018	16,700	-0.10 ▼	-0.60	16,800	17,200	16,700	197,000	3,289,900,000
16/10/2018	16,800	0.40 ▲	2.38	16,400	17,000	16,200	81,000	1,360,800,000
15/10/2018	16,400	-0.60 ▼	-3.66	17,000	17,000	16,000	146,900	2,409,160,000
12/10/2018	17,000	0.70 ▲	4.12	16,300	17,000	15,600	721,500	12,265,500,000
11/10/2018	16,300	-1.50 ▼	-9.20	17,800	17,500	16,300	693,800	11,308,940,000
10/10/2018	17,800	-0.60 ▼	-3.37	18,400	18,300	17,700	433,700	7,719,860,000
09/10/2018	18,400	-0.10 ▼	-0.54	18,500	18,500	18,200	179,100	3,295,440,000
08/10/2018	18,500	0.00 ■■	0.00	18,500	18,500	18,200	213,400	3,947,900,000
05/10/2018	18,500	-0.70 ▼	-3.78	19,200	19,200	18,300	746,400	13,808,400,000
04/10/2018	19,200	0.10 ▲	0.52	19,100	19,200	18,900	296,800	5,698,560,000
03/10/2018	19,100	0.00 ■■	0.00	19,100	19,400	18,800	329,500	6,293,450,000
02/10/2018	19,100	0.80 ▲	4.19	18,300	19,100	18,200	832,700	15,904,570,000
01/10/2018	18,300	-0.20 ▼	-1.09	18,500	18,500	18,200	244,000	4,465,200,000
28/09/2018	18,500	0.00 ■■	0.00	18,500	18,600	18,200	243,500	4,504,750,000
27/09/2018	18,500	0.00 ■■	0.00	18,500	18,700	18,300	360,800	6,674,800,000
26/09/2018	18,500	0.20 ▲	1.08	18,300	18,800	18,300	518,300	9,588,550,000
25/09/2018	18,300	0.00 ■■	0.00	18,300	18,500	18,100	420,000	7,686,000,000
24/09/2018	18,300	-0.10 ▼	-0.55	18,400	18,700	18,100	301,400	5,515,620,000
21/09/2018	18,400	0.10 ▲	0.54	18,300	18,600	17,800	512,200	9,424,480,000
20/09/2018	18,300	0.40 ▲	2.19	17,900	18,500	18,000	465,600	8,520,480,000
19/09/2018	17,900	0.30 ▲	1.68	17,600	18,100	17,500	598,400	10,711,360,000
18/09/2018	17,600	0.00 ■■	0.00	17,600	17,600	17,200	372,400	6,554,240,000
17/09/2018	17,600	0.30 ▲	1.70	17,300	17,800	17,300	626,000	11,017,600,000
14/09/2018	17,300	1.10 ▲	6.36	16,200	17,700	16,200	1,114,500	19,280,850,000
13/09/2018	16,200	0.10 ▲	0.62	16,100	16,300	16,000	194,200	3,146,040,000
12/09/2018	16,100	0.00 ■■	0.00	16,100	16,200	15,900	228,800	3,683,680,000
11/09/2018	16,100	0.10 ▲	0.62	16,000	16,200	15,900	230,200	3,706,220,000
10/09/2018	16,000	-0.30 ▼	-1.88	16,300	16,300	15,900	242,400	3,878,400,000
07/09/2018	16,300	1.30 ▲	7.98	15,000	16,500	15,200	596,700	9,726,210,000
06/09/2018	15,000	-0.80 ▼	-5.33	15,800	15,800	15,000	90,400	1,356,000,000
05/09/2018	15,800	0.00 ■■	0.00	15,800	15,900	15,600	204,300	3,227,940,000
04/09/2018	15,800	-0.30 ▼	-1.90	16,100	16,100	15,800	146,400	2,313,120,000
31/08/2018	16,100	-0.40 ▼	-2.48	16,500	16,600	16,100	62,900	1,012,690,000
30/08/2018	16,500	-0.10 ▼	-0.61	16,600	16,700	16,400	107,000	1,765,500,000
29/08/2018	16,600	0.00 ■■	0.00	16,600	16,700	16,400	409,700	6,801,020,000
28/08/2018	16,600	0.40 ▲	2.41	16,300	16,600	16,200	312,000	5,179,200,000
27/08/2018	16,200	-0.10 ▼	-0.62	16,300	16,400	16,200	170,700	2,765,340,000
24/08/2018	16,300	0.00 ■■	0.00	16,300	16,400	16,100	134,200	2,187,460,000
23/08/2018	16,300	0.10 ▲	0.61	16,200	16,300	16,100	53,100	865,530,000
22/08/2018	16,200	0.20 ▲	1.23	16,000	16,600	16,100	196,600	3,184,920,000
21/08/2018	16,000	0.10 ▲	0.63	15,900	16,100	15,800	45,900	734,400,000
20/08/2018	15,900	0.20 ▲	1.26	15,700	16,000	15,700	36,300	577,170,000
17/08/2018	15,700	-0.30 ▼	-1.91	16,000	16,400	15,700	136,400	2,141,480,000
16/08/2018	16,000	-0.20 ▼	-1.25	16,200	16,200	15,900	94,200	1,507,200,000
15/08/2018	16,200	-0.40 ▼	-2.47	16,600	16,700	16,200	85,800	1,389,960,000
14/08/2018	16,600	-0.20 ▼	-1.20	16,800	16,900	16,400	83,300	1,382,780,000
13/08/2018	16,800	0.30 ▲	1.79	16,500	16,900	16,200	289,600	4,865,280,000
10/08/2018	16,500	0.00 ■■	0.00	16,500	16,600	16,000	170,300	2,809,950,000
09/08/2018	16,500	0.40 ▲	2.42	16,100	16,700	16,100	193,100	3,186,150,000
08/08/2018	16,100	-0.10 ▼	-0.62	16,200	16,500	16,000	193,200	3,110,520,000
07/08/2018	16,200	-0.10 ▼	-0.62	16,300	16,200	15,900	21,500	348,300,000
06/08/2018	16,300	0.30 ▲	1.84	16,000	16,300	16,000	56,500	920,950,000
03/08/2018	16,000	-0.40 ▼	-2.50	16,400	16,600	16,000	95,000	1,520,000,000
02/08/2018	16,400	0.30 ▲	1.83	16,100	16,400	15,900	60,200	987,280,000
01/08/2018	16,100	-0.40 ▼	-2.48	16,500	16,700	16,100	69,500	1,118,950,000
31/07/2018	16,500	0.10 ▲	0.61	16,400	16,800	16,300	174,600	2,880,900,000
30/07/2018	16,400	0.00 ■■	0.00	16,400	16,600	16,300	179,600	2,945,440,000
27/07/2018	16,400	0.40 ▲	2.44	16,000	16,400	15,900	279,200	4,578,880,000
26/07/2018	16,000	0.00 ■■	0.00	16,000	16,000	15,600	70,700	1,131,200,000
25/07/2018	16,000	-0.20 ▼	-1.25	16,200	16,500	15,900	199,700	3,195,200,000
24/07/2018	16,200	-0.40 ▼	-2.47	16,600	16,700	16,100	124,200	2,012,040,000
23/07/2018	16,600	-0.40 ▼	-2.41	17,000	17,100	16,500	264,800	4,395,680,000
20/07/2018	17,000	0.70 ▲	4.12	16,300	17,400	16,300	525,400	8,931,800,000
19/07/2018	16,300	-0.10 ▼	-0.61	16,400	17,000	16,100	91,800	1,496,340,000
18/07/2018	16,400	1.00 ▲	6.10	15,400	16,400	15,400	305,100	5,003,640,000
17/07/2018	15,400	0.00 ■■	0.00	15,400	15,400	15,000	73,300	1,128,820,000
16/07/2018	15,400	0.00 ■■	0.00	15,400	15,500	15,200	37,300	574,420,000
13/07/2018	15,400	0.20 ▲	1.30	15,200	15,500	15,000	86,800	1,336,720,000
12/07/2018	15,200	0.00 ■■	0.00	15,200	15,200	14,800	63,200	960,640,000
11/07/2018	15,200	-0.40 ▼	-2.63	15,600	15,200	14,600	186,000	2,827,200,000
10/07/2018	15,600	0.10 ▲	0.64	15,500	15,600	15,000	116,700	1,820,520,000
09/07/2018	15,500	-0.30 ▼	-1.94	15,800	15,900	15,300	92,100	1,427,550,000
06/07/2018	15,800	1.20 ▲	7.59	14,600	15,800	14,000	363,300	5,740,140,000
05/07/2018	14,600	-0.90 ▼	-6.16	15,500	15,000	14,100	265,000	3,869,000,000
04/07/2018	15,500	1.00 ▲	6.45	14,500	15,500	14,100	138,000	2,139,000,000
03/07/2018	14,500	-0.50 ▼	-3.45	15,000	15,100	14,000	395,700	5,737,650,000
02/07/2018	14,500	-0.70 ▼	-4.83	15,200	15,100	14,500	81,300	1,178,850,000
29/06/2018	15,200	-0.30 ▼	-1.97	15,500	15,400	14,900	173,300	2,634,160,000
28/06/2018	15,500	-0.10 ▼	-0.65	15,600	15,600	14,800	216,300	3,352,650,000
27/06/2018	15,600	-0.10 ▼	-0.64	15,700	15,700	15,200	191,300	2,984,280,000
26/06/2018	15,700	-0.10 ▼	-0.64	15,800	15,700	15,000	303,300	4,761,810,000
25/06/2018	15,800	0.30 ▲	1.90	15,500	15,800	15,400	162,700	2,570,660,000
22/06/2018	15,500	0.00 ■■	0.00	15,500	15,500	15,200	123,600	1,915,800,000
21/06/2018	15,500	0.50 ▲	3.23	15,000	15,600	14,900	327,400	5,074,700,000
20/06/2018	15,000	0.50 ▲	3.33	14,500	15,000	14,300	226,600	3,399,000,000
19/06/2018	14,500	-1.00 ▼	-6.90	15,500	15,500	14,000	660,800	9,581,600,000
18/06/2018	15,500	-1.10 ▼	-7.10	16,600	16,700	15,500	236,100	3,659,550,000
15/06/2018	16,600	-0.10 ▼	-0.60	16,700	16,900	16,400	81,500	1,352,900,000
14/06/2018	16,700	0.00 ■■	0.00	16,700	16,900	16,500	231,000	3,857,700,000
13/06/2018	16,700	0.10 ▲	0.60	16,600	16,800	16,500	85,700	1,431,190,000
12/06/2018	16,600	-0.70 ▼	-4.22	17,300	17,100	16,400	335,600	5,570,960,000
11/06/2018	17,300	-0.10 ▼	-0.58	17,400	17,500	16,900	339,900	5,880,270,000
08/06/2018	17,400	0.00 ■■	0.00	17,400	17,400	17,000	171,600	2,985,840,000
07/06/2018	17,400	0.10 ▲	0.57	17,300	17,800	17,000	480,800	8,365,920,000
06/06/2018	17,300	0.80 ▲	4.62	16,500	17,300	16,300	299,700	5,184,810,000
05/06/2018	16,500	0.50 ▲	3.03	16,000	16,500	15,900	295,300	4,872,450,000
04/06/2018	16,000	0.00 ■■	0.00	16,000	16,300	15,600	212,400	3,398,400,000
01/06/2018	16,000	0.10 ▲	0.63	15,900	16,300	15,800	218,700	3,499,200,000
31/05/2018	15,900	0.80 ▲	5.03	15,100	15,900	15,100	138,800	2,206,920,000
30/05/2018	15,100	-0.50 ▼	-3.31	15,600	15,500	15,000	217,000	3,276,700,000
29/05/2018	15,600	1.20 ▲	7.69	14,400	15,800	14,300	266,200	4,152,720,000
28/05/2018	14,400	-1.60 ▼	-11.11	16,000	16,000	14,400	617,900	8,897,760,000
25/05/2018	16,000	-0.50 ▼	-3.13	16,500	16,500	16,000	97,900	1,566,400,000
24/05/2018	16,500	0.00 ■■	0.00	16,500	16,600	16,000	68,900	1,136,850,000
23/05/2018	16,500	0.10 ▲	0.61	16,400	16,500	15,900	136,800	2,257,200,000
22/05/2018	16,400	-0.30 ▼	-1.83	16,700	16,800	15,500	350,400	5,746,560,000
21/05/2018	16,700	0.00 ■■	0.00	16,700	17,100	16,700	166,900	2,787,230,000
18/05/2018	16,700	0.00 ■■	0.00	16,700	16,900	16,300	161,900	2,703,730,000
17/05/2018	16,700	0.00 ■■	0.00	16,700	17,000	16,600	118,800	1,983,960,000
16/05/2018	16,700	-0.30 ▼	-1.80	17,000	17,100	16,700	151,800	2,535,060,000
15/05/2018	17,000	0.00 ■■	0.00	17,000	17,300	16,900	214,500	3,646,500,000
14/05/2018	17,000	-0.20 ▼	-1.18	17,200	17,300	17,000	206,400	3,508,800,000
11/05/2018	17,200	0.20 ▲	1.16	17,000	17,300	16,700	153,200	2,635,040,000
10/05/2018	17,000	-1.10 ▼	-6.47	18,100	17,800	17,000	274,200	4,661,400,000
09/05/2018	18,100	-0.10 ▼	-0.55	18,200	18,100	17,600	302,600	5,477,060,000
08/05/2018	18,200	-0.10 ▼	-0.55	18,300	18,300	17,800	210,200	3,825,640,000
07/05/2018	18,300	1.30 ▲	7.10	17,000	18,300	17,000	373,400	6,833,220,000
04/05/2018	17,000	0.20 ▲	1.18	16,800	17,400	16,700	450,400	7,656,800,000
03/05/2018	16,800	0.20 ▲	1.19	16,600	16,800	16,100	282,500	4,746,000,000
02/05/2018	16,600	-0.90 ▼	-5.42	17,500	17,600	16,500	177,000	2,938,200,000
27/04/2018	17,500	0.90 ▲	5.14	16,600	17,600	16,200	362,200	6,338,500,000
26/04/2018	16,600	-1.00 ▼	-6.02	17,600	17,600	16,000	836,600	13,887,560,000
24/04/2018	17,600	-0.40 ▼	-2.27	18,000	18,100	17,500	598,600	10,535,360,000
23/04/2018	18,000	-1.80 ▼	-10.00	19,800	19,900	18,000	699,000	12,582,000,000
20/04/2018	19,800	0.20 ▲	1.01	19,600	19,800	19,400	349,300	6,916,140,000
19/04/2018	19,600	-0.10 ▼	-0.51	19,700	19,900	19,400	756,100	14,819,560,000
18/04/2018	19,700	0.10 ▲	0.51	19,600	20,300	19,600	520,200	10,247,940,000
13/04/2018	20,000	-0.40 ▼	-2.00	20,400	21,000	19,600	708,200	14,164,000,000
12/04/2018	20,400	0.60 ▲	2.94	19,800	20,500	18,700	822,600	16,781,040,000
11/04/2018	19,800	-2.20 ▼	-11.11	22,000	22,000	19,800	4,208,000	83,318,400,000
10/04/2018	22,000	-0.60 ▼	-2.73	22,600	23,000	21,700	1,785,800	39,287,600,000
09/04/2018	22,600	1.10 ▲	4.87	21,500	22,700	21,300	1,365,500	30,860,300,000
06/04/2018	21,500	1.10 ▲	5.12	20,400	21,500	20,300	1,383,900	29,753,850,000
05/04/2018	20,400	-0.20 ▼	-0.98	20,600	20,900	20,200	977,000	19,930,800,000
04/04/2018	20,600	0.70 ▲	3.40	19,900	20,900	20,000	1,512,700	31,161,620,000
03/04/2018	19,900	0.70 ▲	3.52	19,200	20,000	19,000	1,153,200	22,948,680,000
02/04/2018	19,200	0.60 ▲	3.13	18,600	19,500	18,500	1,009,800	19,388,160,000
30/03/2018	18,600	0.70 ▲	3.76	17,900	18,600	18,000	717,700	13,349,220,000
29/03/2018	17,900	-0.10 ▼	-0.56	18,000	18,100	17,800	351,000	6,282,900,000
28/03/2018	18,000	-0.10 ▼	-0.56	18,100	18,100	17,800	214,100	3,853,800,000
27/03/2018	18,100	0.30 ▲	1.66	17,800	18,400	17,900	688,300	12,458,230,000
26/03/2018	17,800	0.60 ▲	3.37	17,200	17,900	17,200	339,200	6,037,760,000
23/03/2018	17,200	-0.90 ▼	-5.23	18,100	18,000	17,000	1,574,000	27,072,800,000
22/03/2018	18,100	-0.30 ▼	-1.66	18,400	18,600	18,100	783,100	14,174,110,000
21/03/2018	18,400	-0.20 ▼	-1.09	18,600	18,800	18,300	657,100	12,090,640,000
20/03/2018	18,600	-0.30 ▼	-1.61	18,900	19,100	18,500	1,313,300	24,427,380,000
19/03/2018	18,900	0.70 ▲	3.70	18,200	19,300	18,300	1,580,300	29,867,670,000
16/03/2018	18,200	-0.30 ▼	-1.65	18,500	18,700	18,200	816,400	14,858,480,000
15/03/2018	18,500	0.10 ▲	0.54	18,400	18,900	18,000	734,400	13,586,400,000
14/03/2018	18,400	0.30 ▲	1.63	18,100	18,700	18,100	1,627,200	29,940,480,000
13/03/2018	18,100	1.40 ▲	7.73	16,700	18,100	16,000	2,749,300	49,762,330,000
12/03/2018	16,700	-1.40 ▼	-8.38	18,100	18,100	16,700	586,400	9,792,880,000
09/03/2018	18,100	0.50 ▲	2.76	17,600	19,300	17,600	607,800	11,001,180,000
08/03/2018	17,600	1.60 ▲	9.09	16,000	17,600	14,600	9,449,200	166,305,920,000
07/03/2018	16,000	1.00 ▲	6.25	15,000	16,100	15,400	973,300	15,572,800,000
06/03/2018	15,000	-0.70 ▼	-4.67	15,700	15,700	15,000	324,200	4,863,000,000
05/03/2018	15,700	-0.10 ▼	-0.64	15,800	16,000	15,500	156,100	2,450,770,000
02/03/2018	15,800	0.20 ▲	1.27	15,600	15,800	15,400	148,900	2,352,620,000
01/03/2018	15,600	0.00 ■■	0.00	15,600	15,800	15,400	219,200	3,419,520,000
28/02/2018	15,600	0.20 ▲	1.28	15,400	15,600	15,200	148,900	2,322,840,000
27/02/2018	15,400	0.30 ▲	1.95	15,100	16,000	15,100	253,200	3,899,280,000
26/02/2018	15,100	0.00 ■■	0.00	15,100	15,500	15,100	192,300	2,903,730,000
23/02/2018	15,700	1.00 ▲	6.37	14,700	15,800	14,500	256,700	4,030,190,000
22/02/2018	14,700	-0.40 ▼	-2.72	15,100	14,900	14,500	40,900	601,230,000
21/02/2018	15,100	-0.20 ▼	-1.32	15,300	15,300	14,900	39,700	599,470,000
13/02/2018	15,300	0.00 ■■	0.00	15,300	15,300	14,800	186,800	2,858,040,000
12/02/2018	15,300	-0.20 ▼	-1.31	15,500	15,400	14,700	60,000	918,000,000
09/02/2018	15,500	0.70 ▲	4.52	14,800	15,500	13,400	59,500	922,250,000
08/02/2018	14,800	0.00 ■■	0.00	14,800	14,800	14,200	72,600	1,074,480,000
07/02/2018	14,800	1.30 ▲	8.78	13,500	14,800	13,900	104,600	1,548,080,000
06/02/2018	13,500	-0.60 ▼	-4.44	14,100	14,500	12,700	427,600	5,772,600,000
05/02/2018	14,100	-1.50 ▼	-10.64	15,600	15,500	14,100	342,200	4,825,020,000
02/02/2018	15,600	0.00 ■■	0.00	15,600	16,000	15,300	201,400	3,141,840,000
01/02/2018	15,600	-0.40 ▼	-2.56	16,000	16,000	15,600	298,200	4,651,920,000
31/01/2018	16,000	-0.20 ▼	-1.25	16,200	16,400	15,700	489,900	7,838,400,000
30/01/2018	16,200	0.20 ▲	1.23	16,000	16,200	15,600	166,900	2,703,780,000
29/01/2018	16,000	0.10 ▲	0.63	15,900	16,200	15,500	151,900	2,430,400,000
26/01/2018	15,900	0.00 ■■	0.00	15,900	16,000	15,500	268,400	4,267,560,000
25/01/2018	15,900	0.00 ■■	0.00	15,900	16,300	15,900	345,000	5,485,500,000
24/01/2018	15,900	-0.30 ▼	-1.89	15,500	16,400	15,900	192,500	3,060,750,000
23/01/2018	16,200	0.70 ▲	4.32	15,500	16,400	15,500	897,200	14,534,640,000
22/01/2018	15,500	0.30 ▲	1.94	15,200	15,700	15,100	267,000	4,138,500,000
19/01/2018	15,200	0.00 ■■	0.00	15,200	15,400	15,100	200,900	3,053,680,000
18/01/2018	15,200	-0.10 ▼	-0.66	15,300	15,300	14,900	267,000	4,058,400,000
17/01/2018	15,300	-0.20 ▼	-1.31	15,500	15,800	15,300	429,100	6,565,230,000
16/01/2018	15,500	-0.10 ▼	-0.65	15,600	15,600	15,200	237,200	3,676,600,000
15/01/2018	15,600	0.10 ▲	0.64	15,500	15,600	15,100	204,400	3,188,640,000
12/01/2018	15,500	-0.20 ▼	-1.29	15,700	15,800	14,900	514,200	7,970,100,000
11/01/2018	15,700	0.10 ▲	0.64	15,600	16,100	15,600	261,100	4,099,270,000
10/01/2018	15,600	0.10 ▲	0.64	15,500	16,300	15,400	566,800	8,842,080,000
09/01/2018	15,500	1.30 ▲	8.39	14,200	15,600	14,100	1,076,100	16,679,550,000
08/01/2018	14,200	0.10 ▲	0.70	14,100	14,200	14,000	115,200	1,635,840,000
05/01/2018	14,100	-0.20 ▼	-1.42	14,300	14,300	14,100	60,700	855,870,000
03/01/2018	14,300	0.10 ▲	0.70	14,200	14,500	14,200	167,700	2,398,110,000
02/01/2018	14,200	-0.20 ▼	-1.41	14,400	14,500	14,200	356,900	5,067,980,000
29/12/2017	14,400	0.00 ■■	0.00	14,400	14,400	14,200	213,800	3,078,720,000
28/12/2017	14,400	0.30 ▲	2.08	14,100	14,400	14,100	177,400	2,554,560,000
27/12/2017	14,100	-0.40 ▼	-2.84	14,500	14,500	14,100	199,900	2,818,590,000
26/12/2017	14,500	0.10 ▲	0.69	14,400	14,500	14,300	236,800	3,433,600,000
25/12/2017	14,400	0.00 ■■	0.00	14,400	14,500	14,400	172,000	2,476,800,000
22/12/2017	14,400	0.30 ▲	2.08	14,100	14,400	14,000	148,000	2,131,200,000
21/12/2017	14,100	0.00 ■■	0.00	14,100	14,300	14,000	358,800	5,059,080,000
20/12/2017	14,100	-0.40 ▼	-2.84	14,500	14,600	14,100	190,200	2,681,820,000
19/12/2017	13,600	0.10 ▲	0.74	13,500	13,600	13,500	4,800	65,280,000
18/12/2017	13,900	0.30 ▲	2.16	13,600	13,900	13,700	13,200	183,480,000
15/12/2017	13,600	0.00 ■■	0.00	13,600	13,600	13,600	2,800	38,080,000
14/12/2017	13,600	0.10 ▲	0.74	13,500	13,600	13,600	800	10,880,000
13/12/2017	13,400	0.10 ▲	0.75	13,300	13,500	13,400	3,700	49,580,000
12/12/2017	13,400	0.20 ▲	1.49	13,200	13,400	13,200	21,700	290,780,000
11/12/2017	13,300	-0.20 ▼	-1.48	13,500	13,500	13,300	243,000	3,231,900,000
08/12/2017	13,500	-0.10 ▼	-0.74	13,600	13,700	13,500	133,742	1,805,517,000
07/12/2017	13,600	-0.20 ▼	-1.45	13,900	13,900	13,600	148,900	2,025,040,000
06/12/2017	13,800	-0.20 ▼	-1.43	13,900	13,900	13,600	201,500	2,780,700,000
05/12/2017	14,000	-0.30 ▼	-2.10	14,400	14,600	14,000	396,572	5,552,008,000
04/12/2017	14,300	0.40 ▲	2.88	13,900	14,400	13,900	307,110	4,391,673,000
01/12/2017	13,900	0.20 ▲	1.46	13,800	14,200	13,700	191,336	2,659,570,400
30/11/2017	13,700	-0.10 ▼	-0.72	14,000	14,000	13,700	189,800	2,600,260,000
29/11/2017	13,800	0.30 ▲	2.22	13,500	13,900	13,500	242,632	3,348,321,600
28/11/2017	13,500	-0.60 ▼	-4.26	14,100	14,100	13,500	247,488	3,341,088,000
27/11/2017	14,100	0.60 ▲	4.44	13,500	14,300	13,500	631,936	8,910,297,600
24/11/2017	13,500	0.20 ▲	1.50	13,300	13,500	13,200	195,660	2,641,410,000
23/11/2017	13,300	0.00 ■■	0.00	13,500	13,600	13,300	300,650	3,998,645,000
22/11/2017	13,300	0.30 ▲	2.31	13,000	13,400	13,000	483,432	6,429,645,600
21/11/2017	13,000	0.10 ▲	0.78	12,900	13,000	12,800	79,500	1,033,500,000
20/11/2017	12,900	0.10 ▲	0.78	12,800	13,000	12,800	53,650	692,085,000
17/11/2017	12,800	-0.20 ▼	-1.54	12,800	13,100	12,800	87,300	1,117,440,000
16/11/2017	13,000	0.00 ■■	0.00	12,900	13,000	12,700	103,303	1,342,939,000
15/11/2017	13,000	-0.10 ▼	-0.76	13,000	13,100	12,700	131,156	1,705,028,000
14/11/2017	13,100	-0.10 ▼	-0.76	13,200	13,500	12,800	246,451	3,228,508,100
13/11/2017	13,200	0.10 ▲	0.76	13,100	13,200	13,000	39,728	524,409,600
10/11/2017	13,100	-0.10 ▼	-0.76	12,900	13,200	12,900	165,089	2,162,665,900
09/11/2017	13,200	0.00 ■■	0.00	13,200	13,200	13,000	208,358	2,750,325,600
08/11/2017	13,200	0.30 ▲	2.33	13,000	13,200	12,900	402,450	5,312,340,000
07/11/2017	12,900	0.20 ▲	1.57	12,600	13,000	12,500	203,500	2,625,150,000
06/11/2017	12,700	0.00 ■■	0.00	12,700	12,900	12,600	102,472	1,301,394,400
03/11/2017	12,700	0.30 ▲	2.42	12,400	12,700	12,400	211,496	2,685,999,200
02/11/2017	12,400	0.20 ▲	1.64	12,200	12,700	12,200	188,919	2,342,595,600
01/11/2017	12,200	0.30 ▲	2.52	11,900	12,300	11,800	218,449	2,665,077,800
31/10/2017	11,900	-0.40 ▼	-3.25	12,200	12,200	11,500	186,932	2,224,490,800
30/10/2017	12,300	-0.10 ▼	-0.81	12,500	12,600	12,100	164,410	2,022,243,000
27/10/2017	12,400	0.00 ■■	0.00	12,400	12,400	12,300	16,600	205,840,000
26/10/2017	12,400	0.00 ■■	0.00	12,500	12,500	12,300	69,400	860,560,000
25/10/2017	12,400	-0.30 ▼	-2.36	12,700	12,700	12,400	105,900	1,313,160,000
24/10/2017	12,700	0.20 ▲	1.60	12,400	12,700	12,400	338,800	4,302,760,000
23/10/2017	12,500	-0.40 ▼	-3.10	12,900	12,900	12,500	240,900	3,011,250,000
20/10/2017	12,900	0.00 ■■	0.00	12,800	13,000	12,700	144,010	1,857,729,000
19/10/2017	12,900	-0.20 ▼	-1.53	13,100	13,100	12,900	124,900	1,611,210,000
18/10/2017	13,100	0.00 ■■	0.00	13,200	13,300	13,100	187,575	2,457,232,500
17/10/2017	13,100	0.30 ▲	2.34	12,800	13,100	12,800	167,381	2,192,691,100
16/10/2017	12,800	-0.20 ▼	-1.54	12,900	13,000	12,400	284,906	3,646,796,800
13/10/2017	13,000	-0.20 ▼	-1.52	13,200	13,200	13,000	312,473	4,062,149,000
12/10/2017	13,200	0.20 ▲	1.54	13,200	13,400	13,000	507,663	6,701,151,600
11/10/2017	13,000	0.10 ▲	0.78	12,900	13,200	12,800	474,028	6,162,364,000
10/10/2017	12,900	0.30 ▲	2.38	12,600	12,900	12,600	438,827	5,660,868,300
09/10/2017	12,600	0.60 ▲	5.00	12,100	12,600	12,100	412,740	5,200,524,000
06/10/2017	12,000	0.30 ▲	2.56	11,800	12,200	11,800	254,115	3,049,380,000
05/10/2017	11,700	-0.20 ▼	-1.68	11,900	11,900	11,700	75,290	880,893,000
04/10/2017	11,900	0.20 ▲	1.71	11,700	11,900	11,700	69,500	827,050,000
03/10/2017	11,700	0.10 ▲	0.86	11,600	11,800	11,500	146,600	1,715,220,000
02/10/2017	11,600	-0.20 ▼	-1.69	11,900	11,900	11,600	81,000	939,600,000
29/09/2017	11,800	0.20 ▲	1.72	11,600	11,900	11,600	86,500	1,020,700,000
28/09/2017	11,600	-0.30 ▼	-2.52	11,900	11,900	11,600	174,300	2,021,880,000
27/09/2017	11,900	-0.30 ▼	-2.46	12,000	12,000	11,700	142,100	1,690,990,000
26/09/2017	12,200	0.10 ▲	0.83	12,100	12,200	12,000	87,572	1,068,378,400
25/09/2017	12,100	-0.10 ▼	-0.82	12,300	12,300	12,100	58,878	712,423,800
22/09/2017	12,200	-0.20 ▼	-1.61	12,400	12,400	12,200	82,500	1,006,500,000
21/09/2017	12,400	0.00 ■■	0.00	12,400	12,400	12,300	63,055	781,882,000
20/09/2017	12,400	0.10 ▲	0.81	12,200	12,400	12,200	118,430	1,468,532,000
19/09/2017	12,300	-0.20 ▼	-1.60	12,500	12,500	12,300	182,950	2,250,285,000
18/09/2017	12,500	-0.10 ▼	-0.79	12,700	12,700	12,400	197,422	2,467,775,000
15/09/2017	12,600	0.30 ▲	2.44	12,200	12,800	12,200	392,420	4,944,492,000
14/09/2017	12,300	0.40 ▲	3.36	12,000	12,500	12,000	373,033	4,588,305,900
13/09/2017	11,900	0.20 ▲	1.71	11,800	12,100	11,800	242,900	2,890,510,000
12/09/2017	11,700	0.00 ■■	0.00	11,700	11,800	11,600	132,710	1,552,707,000
11/09/2017	11,700	-0.30 ▼	-2.50	10,800	11,900	10,800	145,000	1,696,500,000
08/09/2017	12,000	0.00 ■■	0.00	12,000	12,000	11,800	144,200	1,730,400,000
07/09/2017	12,000	0.50 ▲	4.35	11,500	12,200	11,500	348,870	4,186,440,000
06/09/2017	11,500	-0.40 ▼	-3.36	11,900	11,900	11,500	213,600	2,456,400,000
05/09/2017	11,900	-0.10 ▼	-0.83	11,900	12,000	11,800	90,000	1,071,000,000
01/09/2017	12,000	0.00 ■■	0.00	12,100	12,100	12,000	91,200	1,094,400,000
31/08/2017	12,000	0.20 ▲	1.69	11,800	12,000	11,700	235,610	2,827,320,000
30/08/2017	11,800	-0.30 ▼	-2.48	12,200	12,200	11,800	125,900	1,485,620,000
29/08/2017	12,100	-0.30 ▼	-2.42	12,400	12,500	12,100	207,810	2,514,501,000
28/08/2017	12,400	0.20 ▲	1.64	12,200	12,400	12,100	190,600	2,363,440,000
25/08/2017	12,200	-0.10 ▼	-0.81	12,300	12,300	12,000	183,000	2,232,600,000
24/08/2017	12,300	-0.10 ▼	-0.81	12,300	12,400	12,000	271,070	3,334,161,000
23/08/2017	12,400	0.00 ■■	0.00	12,400	12,500	12,400	69,808	865,619,200
22/08/2017	12,400	-0.20 ▼	-1.59	12,600	12,700	12,400	140,500	1,742,200,000
21/08/2017	12,600	0.10 ▲	0.80	12,500	12,600	12,200	112,262	1,414,501,200
18/08/2017	12,500	0.10 ▲	0.81	12,400	12,500	12,100	240,000	3,000,000,000
17/08/2017	12,400	-0.40 ▼	-3.12	12,800	12,800	12,300	187,353	2,323,177,200
16/08/2017	12,800	-0.10 ▼	-0.78	13,100	13,100	12,700	64,895	830,656,000
15/08/2017	12,900	-0.10 ▼	-0.77	13,000	13,100	12,700	192,610	2,484,669,000
14/08/2017	13,000	0.50 ▲	4.00	12,500	13,000	12,500	386,300	5,021,900,000
11/08/2017	12,500	-0.30 ▼	-2.34	12,800	13,000	12,500	337,570	4,219,625,000
10/08/2017	12,800	-0.20 ▼	-1.54	13,100	13,300	12,700	221,500	2,835,200,000
09/08/2017	13,000	-0.70 ▼	-5.11	13,600	13,600	12,400	903,943	11,751,259,000
08/08/2017	13,700	-0.20 ▼	-1.44	14,000	14,000	13,500	273,900	3,752,430,000
07/08/2017	13,900	0.30 ▲	2.21	13,900	14,200	13,700	422,951	5,879,018,900
04/08/2017	13,600	1.00 ▲	7.94	12,600	13,800	12,600	666,860	9,069,296,000
03/08/2017	12,600	-0.30 ▼	-2.33	13,100	13,100	12,600	425,536	5,361,753,600
02/08/2017	12,900	0.50 ▲	4.03	12,300	13,100	11,900	521,164	6,723,015,600
01/08/2017	12,400	0.30 ▲	2.48	12,000	12,400	12,000	445,030	5,518,372,000
31/07/2017	12,100	1.00 ▲	9.01	11,100	12,200	11,100	472,700	5,719,670,000
28/07/2017	11,100	0.00 ■■	0.00	11,100	11,200	11,000	317,200	3,520,920,000
27/07/2017	11,100	-0.10 ▼	-0.89	11,100	11,200	11,000	186,413	2,069,184,300
26/07/2017	11,200	0.40 ▲	3.70	11,000	11,200	10,800	285,000	3,192,000,000
25/07/2017	10,800	0.50 ▲	4.85	10,400	10,800	10,400	100,300	1,083,240,000
24/07/2017	10,300	-0.20 ▼	-1.90	10,500	10,500	10,300	155,001	1,596,510,300
21/07/2017	10,500	0.10 ▲	0.96	10,600	10,700	10,500	258,715	2,716,507,500
20/07/2017	10,400	-0.10 ▼	-0.95	10,500	10,500	10,200	180,518	1,877,387,200
19/07/2017	10,500	0.00 ■■	0.00	10,800	10,800	10,500	106,935	1,122,817,500
18/07/2017	10,500	-0.20 ▼	-1.87	10,700	10,800	10,500	284,200	2,984,100,000
17/07/2017	10,700	-0.50 ▼	-4.46	11,200	11,300	10,600	288,500	3,086,950,000
14/07/2017	11,200	0.40 ▲	3.70	11,000	11,300	10,900	623,882	6,987,478,400
13/07/2017	10,800	-0.10 ▼	-0.92	11,100	11,100	10,800	188,800	2,039,040,000
12/07/2017	10,900	0.00 ■■	0.00	10,900	11,000	10,700	186,439	2,032,185,100
11/07/2017	10,900	0.20 ▲	1.87	10,700	10,900	10,500	385,700	4,204,130,000
10/07/2017	10,700	0.00 ■■	0.00	10,900	11,100	10,500	466,330	4,989,731,000
07/07/2017	10,700	-0.60 ▼	-5.31	11,800	12,200	10,700	1,283,178	13,730,004,600
06/07/2017	11,300	1.00 ▲	9.71	10,400	11,300	10,400	1,121,640	12,674,532,000
05/07/2017	10,300	0.00 ■■	0.00	10,200	10,300	10,100	256,100	2,637,830,000
04/07/2017	10,300	0.10 ▲	0.98	10,300	10,400	10,200	439,700	4,528,910,000
03/07/2017	10,200	0.20 ▲	2.00	10,000	10,400	10,000	651,456	6,644,851,200
30/06/2017	10,000	0.30 ▲	3.09	9,700	10,000	9,600	211,409	2,114,090,000
29/06/2017	9,700	0.00 ■■	0.00	9,700	9,900	9,500	82,000	795,400,000
28/06/2017	9,700	0.00 ■■	0.00	9,600	9,700	9,600	27,916	270,785,200
27/06/2017	9,700	-0.10 ▼	-1.02	9,900	10,000	9,600	139,904	1,357,068,800
26/06/2017	9,800	-0.10 ▼	-1.01	10,000	10,000	9,800	88,800	870,240,000
23/06/2017	9,900	0.10 ▲	1.02	9,800	9,900	9,700	137,655	1,362,784,500
22/06/2017	9,800	0.30 ▲	3.16	9,500	10,000	9,500	203,454	1,993,849,200
21/06/2017	9,500	-0.30 ▼	-3.06	9,800	9,900	9,400	129,051	1,225,984,500
20/06/2017	9,800	-0.20 ▼	-2.00	10,100	10,100	9,800	282,488	2,768,382,400
19/06/2017	10,000	0.10 ▲	1.01	10,300	10,300	9,900	376,961	3,769,610,000
16/06/2017	9,900	-0.20 ▼	-1.98	10,000	10,100	9,900	165,654	1,639,974,600
15/06/2017	10,100	0.00 ■■	0.00	10,300	10,400	10,000	192,020	1,939,402,000
14/06/2017	10,100	-0.10 ▼	-0.98	10,000	10,300	10,000	180,300	1,821,030,000
13/06/2017	10,200	-0.10 ▼	-0.97	10,200	10,200	9,900	164,600	1,678,920,000
12/06/2017	10,300	-0.10 ▼	-0.96	10,300	10,500	10,200	111,265	1,146,029,500
09/06/2017	10,400	0.00 ■■	0.00	10,300	10,400	10,300	213,503	2,220,431,200
08/06/2017	10,400	0.10 ▲	0.97	11,300	11,300	10,200	267,295	2,779,868,000
07/06/2017	10,300	-0.20 ▼	-1.90	10,500	10,600	10,200	491,666	5,064,159,800
06/06/2017	10,500	0.70 ▲	7.14	9,900	10,500	9,800	490,150	5,146,575,000
05/06/2017	9,800	0.10 ▲	1.03	9,700	10,300	9,700	181,100	1,774,780,000
02/06/2017	9,700	0.30 ▲	3.19	9,300	9,900	9,200	394,100	3,822,770,000
01/06/2017	9,400	0.00 ■■	0.00	9,400	9,600	9,300	132,200	1,242,680,000
31/05/2017	9,400	-0.30 ▼	-3.09	9,800	9,800	9,300	357,413	3,359,682,200
30/05/2017	9,700	0.00 ■■	0.00	9,800	10,400	9,400	497,500	4,825,750,000
29/05/2017	9,700	0.80 ▲	8.99	9,000	9,700	9,000	792,765	7,689,820,500
26/05/2017	8,900	0.40 ▲	4.71	8,600	8,900	8,500	382,903	3,407,836,700
25/05/2017	8,500	-0.30 ▼	-3.41	8,800	8,900	8,500	349,531	2,971,013,500
24/05/2017	8,800	0.30 ▲	3.53	8,500	8,800	8,000	442,530	3,894,264,000
23/05/2017	8,500	0.00 ■■	0.00	8,500	8,600	8,400	57,937	492,464,500
22/05/2017	8,500	0.00 ■■	0.00	8,600	8,600	8,400	195,395	1,660,857,500
19/05/2017	8,500	0.40 ▲	4.94	8,100	8,700	8,000	708,120	6,019,020,000
18/05/2017	8,100	0.00 ■■	0.00	8,000	8,200	8,000	134,860	1,092,366,000
17/05/2017	8,100	0.00 ■■	0.00	8,200	8,200	8,000	81,000	656,100,000
16/05/2017	8,100	0.10 ▲	1.25	8,000	8,100	8,000	287,875	2,331,787,500
15/05/2017	8,000	0.10 ▲	1.27	7,900	8,000	7,900	97,910	783,280,000
09/05/2017	8,200	0.50 ▲	6.49	7,700	8,200	7,700	277,880	2,278,616,000
08/05/2017	7,700	-0.40 ▼	-4.94	8,000	8,000	7,700	381,870	2,940,399,000
05/05/2017	8,100	0.30 ▲	3.85	7,700	8,100	7,600	482,255	3,906,265,500
04/05/2017	7,800	0.10 ▲	1.30	7,500	7,800	7,300	726,010	5,662,878,000
03/05/2017	7,700	0.70 ▲	10.00	7,300	7,700	7,300	447,540	3,446,058,000
28/04/2017	7,000	0.60 ▲	9.38	6,500	7,000	6,500	799,975	5,599,825,000
27/04/2017	6,400	0.20 ▲	3.23	6,200	6,500	6,000	615,721	3,940,614,400
26/04/2017	6,200	0.10 ▲	1.64	6,100	6,200	6,000	103,600	642,320,000
25/04/2017	6,100	0.10 ▲	1.67	6,000	6,200	6,000	191,637	1,168,985,700
24/04/2017	6,000	0.20 ▲	3.45	6,000	6,100	5,900	83,300	499,800,000
21/04/2017	5,800	-0.10 ▼	-1.69	6,000	6,200	5,800	447,700	2,596,660,000
20/04/2017	5,900	0.00 ■■	0.00	6,300	6,300	5,900	492,800	2,907,520,000
19/04/2017	5,900	0.00 ■■	0.00	5,900	5,900	5,900	203,000	1,197,700,000
18/04/2017	5,900	-0.20 ▼	-3.28	6,100	6,200	5,900	235,620	1,390,158,000
17/04/2017	6,100	-0.40 ▼	-6.15	6,300	6,400	6,100	425,410	2,595,001,000
14/04/2017	6,500	0.00 ■■	0.00	6,500	6,500	6,400	70,000	455,000,000
13/04/2017	6,500	0.10 ▲	1.56	6,500	6,500	6,400	71,200	462,800,000
12/04/2017	6,400	0.00 ■■	0.00	6,500	6,500	6,300	80,801	517,126,400
11/04/2017	6,400	0.10 ▲	1.59	6,300	6,500	6,300	117,940	754,816,000
10/04/2017	6,300	-0.10 ▼	-1.56	6,300	6,400	6,300	65,000	409,500,000
07/04/2017	6,400	0.00 ■■	0.00	6,300	6,400	6,300	44,020	281,728,000
05/04/2017	6,400	0.50 ▲	8.47	5,900	6,400	5,900	164,900	1,055,360,000
04/04/2017	5,900	0.10 ▲	1.72	5,800	5,900	5,700	174,935	1,032,116,500
03/04/2017	5,800	-0.30 ▼	-4.92	6,100	6,100	5,800	212,121	1,230,301,800
31/03/2017	6,100	-0.30 ▼	-4.69	6,400	6,500	6,100	133,600	814,960,000
30/03/2017	6,400	-0.10 ▼	-1.54	6,500	6,600	6,400	34,910	223,424,000
29/03/2017	6,500	0.00 ■■	0.00	6,600	6,600	6,400	37,500	243,750,000
28/03/2017	6,500	-0.10 ▼	-1.52	6,600	6,600	6,500	33,800	219,700,000
27/03/2017	6,600	0.00 ■■	0.00	6,400	6,600	6,400	51,300	338,580,000
24/03/2017	6,600	0.10 ▲	1.54	6,400	6,600	6,400	41,300	272,580,000
23/03/2017	6,500	-0.20 ▼	-2.99	6,600	6,700	6,200	122,865	798,622,500
22/03/2017	6,700	0.00 ■■	0.00	6,700	6,800	6,600	69,000	462,300,000
21/03/2017	6,700	-0.20 ▼	-2.90	6,900	6,900	6,600	127,800	856,260,000
20/03/2017	6,900	0.20 ▲	2.99	6,800	6,900	6,700	87,920	606,648,000
17/03/2017	6,700	0.00 ■■	0.00	6,800	6,900	6,700	113,600	761,120,000
16/03/2017	6,700	0.00 ■■	0.00	6,700	6,700	6,500	146,847	983,874,900
15/03/2017	6,700	-0.10 ▼	-1.47	6,600	7,000	6,600	323,305	2,166,143,500
14/03/2017	6,800	0.50 ▲	7.94	6,200	6,800	6,200	236,708	1,609,614,400
13/03/2017	6,300	-0.10 ▼	-1.56	6,400	6,400	6,200	76,700	483,210,000
10/03/2017	6,400	0.20 ▲	3.23	6,200	6,400	6,100	147,613	944,723,200
09/03/2017	6,200	0.50 ▲	8.77	5,800	6,200	5,800	243,337	1,508,689,400
08/03/2017	5,700	-0.10 ▼	-1.72	5,800	5,800	5,700	108,250	617,025,000
07/03/2017	5,800	-0.20 ▼	-3.33	6,100	6,200	5,700	105,100	609,580,000
06/03/2017	6,000	0.50 ▲	9.09	5,600	6,000	5,600	225,427	1,352,562,000
03/03/2017	5,500	0.50 ▲	10.00	5,000	5,500	5,000	266,610	1,466,355,000
02/03/2017	5,000	0.00 ■■	0.00	5,000	5,100	5,000	44,800	224,000,000
01/03/2017	5,000	-0.10 ▼	-1.96	5,000	5,000	5,000	19,000	95,000,000
28/02/2017	5,100	0.10 ▲	2.00	5,000	5,200	5,000	61,000	311,100,000
27/02/2017	5,000	0.00 ■■	0.00	5,000	5,000	4,900	21,200	106,000,000
24/02/2017	5,000	0.10 ▲	2.04	5,000	5,000	4,900	7,200	36,000,000
23/02/2017	4,900	-0.20 ▼	-3.92	5,100	5,200	4,900	41,200	201,880,000
22/02/2017	5,100	0.10 ▲	2.00	5,000	5,200	5,000	62,610	319,311,000
21/02/2017	5,000	0.20 ▲	4.17	4,900	5,000	4,800	38,527	192,635,000
20/02/2017	4,800	-0.10 ▼	-2.04	4,800	4,900	4,800	23,100	110,880,000
17/02/2017	4,900	-0.10 ▼	-2.00	5,000	5,000	4,800	54,400	266,560,000
16/02/2017	5,000	0.00 ■■	0.00	5,000	5,000	4,900	18,400	92,000,000
15/02/2017	5,000	0.00 ■■	0.00	5,000	5,000	4,900	13,900	69,500,000
14/02/2017	5,000	0.00 ■■	0.00	4,900	5,000	4,800	11,500	57,500,000
13/02/2017	5,000	0.00 ■■	0.00	5,000	5,100	4,900	6,600	33,000,000
10/02/2017	5,000	-0.10 ▼	-1.96	5,100	5,100	4,900	2,600	13,000,000
09/02/2017	5,100	0.10 ▲	2.00	5,000	5,100	5,000	3,200	16,320,000
08/02/2017	5,000	0.00 ■■	0.00	4,900	5,000	4,700	28,808	144,040,000
07/02/2017	5,000	0.10 ▲	2.04	4,900	5,000	4,900	30,800	154,000,000
06/02/2017	4,900	-0.20 ▼	-3.92	5,000	5,000	4,900	9,800	48,020,000
03/02/2017	5,100	0.10 ▲	2.00	5,000	5,100	4,900	11,500	58,650,000
02/02/2017	5,000	0.00 ■■	0.00	4,900	5,200	4,900	35,800	179,000,000
25/01/2017	5,000	0.00 ■■	0.00	4,900	5,000	4,900	3,300	16,500,000
24/01/2017	5,000	0.00 ■■	0.00	5,000	5,000	4,900	1,611	8,055,000
23/01/2017	5,000	0.00 ■■	0.00	4,900	5,000	4,900	11,200	56,000,000
20/01/2017	5,000	0.00 ■■	0.00	5,000	5,000	5,000	1,800	9,000,000
19/01/2017	5,000	0.10 ▲	2.04	4,900	5,000	4,900	8,100	40,500,000
18/01/2017	4,900	-0.10 ▼	-2.00	4,900	5,000	4,900	18,800	92,120,000
17/01/2017	5,000	0.00 ■■	0.00	4,900	5,000	4,900	36,300	181,500,000
16/01/2017	5,000	0.00 ■■	0.00	4,900	5,000	4,900	26,100	130,500,000
13/01/2017	5,000	0.00 ■■	0.00	4,900	5,000	4,900	36,000	180,000,000
12/01/2017	5,000	0.00 ■■	0.00	4,900	5,000	4,900	19,800	99,000,000
11/01/2017	5,000	0.00 ■■	0.00	4,900	5,000	4,900	12,300	61,500,000
10/01/2017	5,000	0.00 ■■	0.00	4,900	5,000	4,900	18,100	90,500,000
09/01/2017	5,000	0.00 ■■	0.00	4,900	5,000	4,800	55,900	279,500,000
06/01/2017	5,000	0.00 ■■	0.00	4,900	5,000	4,900	44,600	223,000,000
05/01/2017	5,000	0.00 ■■	0.00	5,000	5,000	4,900	11,700	58,500,000
04/01/2017	5,000	0.00 ■■	0.00	5,000	5,000	4,900	22,900	114,500,000
03/01/2017	5,000	0.00 ■■	0.00	4,900	5,000	4,900	46,500	232,500,000
30/12/2016	5,000	0.00 ■■	0.00	4,800	5,000	4,800	10,500	52,500,000
29/12/2016	5,000	0.00 ■■	0.00	4,900	5,000	4,900	20,011	100,055,000
28/12/2016	5,000	0.00 ■■	0.00	5,000	5,000	4,900	42,200	211,000,000
27/12/2016	5,000	0.00 ■■	0.00	4,900	5,000	4,900	5,800	29,000,000
26/12/2016	5,000	0.00 ■■	0.00	5,000	5,000	4,900	36,420	182,100,000
23/12/2016	5,000	0.00 ■■	0.00	5,000	5,000	4,900	24,100	120,500,000
22/12/2016	5,000	0.10 ▲	2.04	5,000	5,000	4,900	24,500	122,500,000
21/12/2016	4,900	-0.10 ▼	-2.00	5,000	5,100	4,900	61,400	300,860,000
20/12/2016	5,000	-0.10 ▼	-1.96	5,100	5,100	5,000	25,720	128,600,000
19/12/2016	5,100	0.00 ■■	0.00	5,100	5,100	5,000	24,662	125,776,200
16/12/2016	5,100	0.10 ▲	2.00	5,000	5,100	5,000	18,300	93,330,000
15/12/2016	5,000	-0.10 ▼	-1.96	5,100	5,100	5,000	70,200	351,000,000
14/12/2016	5,100	0.00 ■■	0.00	5,100	5,100	4,900	22,100	112,710,000
13/12/2016	5,100	0.00 ■■	0.00	5,000	5,100	4,900	23,200	118,320,000
12/12/2016	5,100	0.00 ■■	0.00	4,900	5,100	4,900	19,700	100,470,000
09/12/2016	5,100	0.00 ■■	0.00	4,900	5,100	4,800	20,371	103,892,100
08/12/2016	5,100	0.00 ■■	0.00	5,000	5,100	5,000	32,400	165,240,000
07/12/2016	5,100	0.00 ■■	0.00	5,000	5,100	4,900	16,800	85,680,000
06/12/2016	5,100	0.00 ■■	0.00	5,000	5,100	5,000	50,900	259,590,000
05/12/2016	5,100	0.00 ■■	0.00	5,000	5,100	5,000	12,100	61,710,000
02/12/2016	5,100	0.00 ■■	0.00	5,000	5,100	5,000	6,200	31,620,000
01/12/2016	5,100	0.00 ■■	0.00	4,900	5,100	4,900	29,000	147,900,000
30/11/2016	5,100	0.10 ▲	2.00	5,100	5,100	5,100	3,700	18,870,000
29/11/2016	5,000	-0.10 ▼	-1.96	5,000	5,000	4,900	14,500	72,500,000
28/11/2016	5,100	0.00 ■■	0.00	5,000	5,100	5,000	8,500	43,350,000
25/11/2016	5,100	0.00 ■■	0.00	5,100	5,100	5,100	0	0
24/11/2016	5,100	0.10 ▲	2.00	5,000	5,100	5,000	3,400	17,340,000
23/11/2016	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
22/11/2016	5,000	-0.20 ▼	-3.85	5,000	5,100	4,800	22,600	113,000,000
21/11/2016	5,200	0.10 ▲	1.96	5,200	5,200	5,200	2,318	12,053,600
18/11/2016	5,100	0.00 ■■	0.00	5,000	5,100	5,000	35,500	181,050,000
17/11/2016	5,100	0.00 ■■	0.00	5,000	5,100	4,800	27,400	139,740,000
16/11/2016	5,100	0.00 ■■	0.00	5,000	5,100	5,000	36,690	187,119,000
15/11/2016	5,100	0.00 ■■	0.00	5,000	5,100	5,000	9,900	50,490,000
14/11/2016	5,100	0.00 ■■	0.00	5,100	5,200	5,100	2,400	12,240,000
11/11/2016	5,100	-0.10 ▼	-1.92	5,200	5,200	5,100	1,200	6,120,000
10/11/2016	5,200	0.00 ■■	0.00	5,200	5,200	5,200	3,000	15,600,000
09/11/2016	5,200	0.00 ■■	0.00	5,200	5,200	5,000	37,700	196,040,000
08/11/2016	5,200	0.00 ■■	0.00	5,100	5,200	5,100	14,810	77,012,000
07/11/2016	5,200	0.00 ■■	0.00	5,200	5,200	5,200	1,000	5,200,000
04/11/2016	5,200	0.00 ■■	0.00	5,100	5,200	5,000	31,818	165,453,600
03/11/2016	5,200	0.20 ▲	4.00	5,000	5,200	5,000	16,500	85,800,000
02/11/2016	5,000	-0.30 ▼	-5.66	5,200	5,300	5,000	26,108	130,540,000
01/11/2016	5,300	0.00 ■■	0.00	5,200	5,300	5,000	24,618	130,475,400
31/10/2016	5,300	0.10 ▲	1.92	5,300	5,400	5,200	16,800	89,040,000
28/10/2016	5,200	-0.10 ▼	-1.89	5,200	5,300	5,100	22,300	115,960,000
27/10/2016	5,300	0.00 ■■	0.00	5,300	5,300	5,300	2,610	13,833,000
26/10/2016	5,300	0.10 ▲	1.92	5,200	5,300	5,200	11,900	63,070,000
25/10/2016	5,200	-0.10 ▼	-1.89	5,200	5,200	5,000	68,200	354,640,000
24/10/2016	5,300	0.00 ■■	0.00	5,200	5,300	5,200	9,300	49,290,000
21/10/2016	5,300	0.20 ▲	3.92	5,300	5,300	5,200	6,400	33,920,000
20/10/2016	5,100	-0.10 ▼	-1.92	5,200	5,400	5,100	5,300	27,030,000
19/10/2016	5,200	-0.30 ▼	-5.45	5,400	5,400	5,200	12,500	65,000,000
18/10/2016	5,500	-0.10 ▼	-1.79	5,500	5,600	5,400	30,371	167,040,500
17/10/2016	5,600	0.00 ■■	0.00	5,500	5,600	5,400	26,600	148,960,000
14/10/2016	5,600	0.10 ▲	1.82	5,500	5,600	5,400	12,200	68,320,000
13/10/2016	5,500	0.20 ▲	3.77	5,200	5,500	5,200	55,400	304,700,000
12/10/2016	5,300	0.20 ▲	3.92	5,100	5,300	5,100	21,700	115,010,000
11/10/2016	5,100	-0.10 ▼	-1.92	5,200	5,300	5,100	27,700	141,270,000
10/10/2016	5,200	0.10 ▲	1.96	5,100	5,200	5,100	17,210	89,492,000
07/10/2016	5,100	0.00 ■■	0.00	5,100	5,100	5,000	29,800	151,980,000
06/10/2016	5,100	0.00 ■■	0.00	5,200	5,200	5,100	21,700	110,670,000
05/10/2016	5,100	-0.10 ▼	-1.92	5,000	5,100	5,000	18,200	92,820,000
04/10/2016	5,200	0.00 ■■	0.00	5,100	5,200	5,100	14,200	73,840,000
03/10/2016	5,200	0.00 ■■	0.00	5,100	5,200	5,000	19,500	101,400,000
30/09/2016	5,200	0.00 ■■	0.00	5,200	5,200	5,200	2,000	10,400,000
29/09/2016	5,200	0.00 ■■	0.00	5,200	5,200	5,100	20,300	105,560,000
28/09/2016	5,200	0.00 ■■	0.00	5,000	5,200	5,000	5,400	28,080,000
27/09/2016	5,200	0.00 ■■	0.00	5,100	5,200	5,100	5,212	27,102,400
26/09/2016	5,200	0.00 ■■	0.00	5,000	5,200	5,000	25,800	134,160,000
23/09/2016	5,200	0.00 ■■	0.00	5,100	5,200	5,000	21,100	109,720,000
22/09/2016	5,200	0.00 ■■	0.00	5,100	5,200	5,100	10,400	54,080,000
21/09/2016	5,200	0.00 ■■	0.00	5,100	5,200	5,100	17,700	92,040,000
20/09/2016	5,200	0.10 ▲	1.96	5,100	5,200	5,100	15,000	78,000,000
19/09/2016	5,100	0.00 ■■	0.00	5,100	5,200	5,100	11,500	58,650,000
16/09/2016	5,100	-0.10 ▼	-1.92	5,100	5,200	5,000	75,545	385,279,500
15/09/2016	5,200	0.00 ■■	0.00	5,100	5,200	5,100	14,800	76,960,000
14/09/2016	5,200	0.00 ■■	0.00	5,200	5,200	5,200	1,700	8,840,000
13/09/2016	5,200	0.10 ▲	1.96	5,200	5,200	5,200	327	1,700,400
12/09/2016	5,100	-0.10 ▼	-1.92	5,100	5,200	5,100	22,000	112,200,000
09/09/2016	5,200	0.00 ■■	0.00	5,100	5,200	5,100	46,500	241,800,000
08/09/2016	5,200	0.00 ■■	0.00	5,100	5,200	5,100	50,100	260,520,000
07/09/2016	5,200	0.00 ■■	0.00	5,100	5,200	5,100	10,100	52,520,000
06/09/2016	5,200	0.00 ■■	0.00	5,100	5,200	5,100	70,600	367,120,000
05/09/2016	5,200	0.00 ■■	0.00	5,200	5,200	5,100	26,290	136,708,000
01/09/2016	5,200	0.10 ▲	1.96	5,100	5,200	5,000	17,300	89,960,000
31/08/2016	5,100	0.00 ■■	0.00	5,100	5,200	5,000	8,545	43,579,500
30/08/2016	5,100	0.10 ▲	2.00	5,100	5,100	5,100	11,200	57,120,000
29/08/2016	5,000	-0.30 ▼	-5.66	5,300	5,300	5,000	88,817	444,085,000
26/08/2016	5,300	0.00 ■■	0.00	5,200	5,300	5,200	19,800	104,940,000
25/08/2016	5,300	0.00 ■■	0.00	5,100	5,300	5,000	78,358	415,297,400
24/08/2016	5,300	0.00 ■■	0.00	5,100	5,300	5,100	55,200	292,560,000
23/08/2016	5,300	0.00 ■■	0.00	5,100	5,300	5,000	15,600	82,680,000
22/08/2016	5,300	0.00 ■■	0.00	5,200	5,300	5,200	1,100	5,830,000
19/08/2016	5,300	-0.10 ▼	-1.85	5,400	5,400	5,100	37,000	196,100,000
18/08/2016	5,400	0.00 ■■	0.00	5,300	5,400	5,200	40,750	220,050,000
17/08/2016	5,400	0.10 ▲	1.89	5,300	5,400	5,200	5,700	30,780,000
16/08/2016	5,300	0.00 ■■	0.00	5,300	5,300	5,300	8,850	46,905,000
15/08/2016	5,300	-0.10 ▼	-1.85	5,300	5,300	5,200	7,710	40,863,000
12/08/2016	5,400	0.00 ■■	0.00	5,400	5,400	5,400	100	540,000
11/08/2016	5,400	0.10 ▲	1.89	5,300	5,400	5,300	35,600	192,240,000
10/08/2016	5,300	-0.10 ▼	-1.85	5,300	5,400	5,200	71,600	379,480,000
09/08/2016	5,400	0.10 ▲	1.89	5,200	5,400	5,100	22,600	122,040,000
08/08/2016	5,300	-0.10 ▼	-1.85	5,300	5,300	5,300	8,700	46,110,000
05/08/2016	5,400	0.00 ■■	0.00	5,300	5,400	5,300	19,900	107,460,000
04/08/2016	5,400	0.10 ▲	1.89	5,300	5,400	5,300	38,400	207,360,000
03/08/2016	5,300	-0.10 ▼	-1.85	5,000	5,400	5,000	5,300	28,090,000
02/08/2016	5,400	-0.10 ▼	-1.82	5,400	5,500	5,300	5,566	30,056,400
01/08/2016	5,500	0.00 ■■	0.00	5,400	5,500	5,300	27,100	149,050,000
29/07/2016	5,500	0.00 ■■	0.00	5,600	5,600	5,400	22,400	123,200,000
28/07/2016	5,500	-0.10 ▼	-1.79	5,500	5,600	5,400	26,100	143,550,000
27/07/2016	5,600	0.00 ■■	0.00	5,400	5,600	5,400	10,600	59,360,000
26/07/2016	5,600	0.00 ■■	0.00	5,500	5,600	5,400	40,135	224,756,000
25/07/2016	5,600	0.00 ■■	0.00	5,400	5,600	5,400	18,530	103,768,000
22/07/2016	5,600	-0.10 ▼	-1.75	5,600	5,600	5,300	24,700	138,320,000
21/07/2016	5,700	0.00 ■■	0.00	5,600	5,700	5,500	80,806	460,594,200
20/07/2016	5,700	-0.10 ▼	-1.72	5,700	5,700	5,600	6,400	36,480,000
19/07/2016	5,800	0.00 ■■	0.00	5,700	5,800	5,600	9,624	55,819,200
18/07/2016	5,800	0.00 ■■	0.00	5,700	5,800	5,700	816	4,732,800
15/07/2016	5,800	0.10 ▲	1.75	5,700	5,800	5,700	9,300	53,940,000
14/07/2016	5,700	-0.10 ▼	-1.72	5,800	5,900	5,700	48,200	274,740,000
13/07/2016	5,800	0.00 ■■	0.00	5,800	5,900	5,800	44,420	257,636,000
12/07/2016	5,800	-0.20 ▼	-3.33	5,800	5,900	5,800	17,690	102,602,000
11/07/2016	6,000	0.20 ▲	3.45	5,800	6,000	5,700	53,500	321,000,000
08/07/2016	5,800	0.00 ■■	0.00	5,800	5,800	5,700	35,199	204,154,200
07/07/2016	5,800	-0.20 ▼	-3.33	5,900	5,900	5,800	72,047	417,872,600
06/07/2016	6,000	0.00 ■■	0.00	6,000	6,000	5,900	29,700	178,200,000
05/07/2016	6,000	0.10 ▲	1.69	6,000	6,200	6,000	94,000	564,000,000
04/07/2016	5,900	0.10 ▲	1.72	5,800	5,900	5,800	56,333	332,364,700
01/07/2016	5,800	-0.10 ▼	-1.69	5,900	5,900	5,700	12,300	71,340,000
30/06/2016	5,900	0.00 ■■	0.00	5,900	5,900	5,600	78,218	461,486,200
29/06/2016	5,900	0.20 ▲	3.51	5,600	5,900	5,600	31,300	184,670,000
28/06/2016	5,700	0.00 ■■	0.00	5,700	5,700	5,600	7,703	43,907,100
27/06/2016	5,700	-0.10 ▼	-1.72	5,700	5,800	5,600	10,030	57,171,000
24/06/2016	5,800	-0.10 ▼	-1.69	5,800	5,800	5,600	123,900	718,620,000
23/06/2016	5,900	0.00 ■■	0.00	5,800	5,900	5,800	1,500	8,850,000
22/06/2016	5,900	0.00 ■■	0.00	5,900	6,000	5,900	447,112	2,637,960,800
21/06/2016	5,900	0.00 ■■	0.00	5,900	5,900	5,900	18,678	110,200,200
20/06/2016	5,900	0.00 ■■	0.00	5,900	6,100	5,900	57,276	337,928,400
17/06/2016	5,900	0.00 ■■	0.00	5,800	6,000	5,800	79,400	468,460,000
16/06/2016	5,900	0.00 ■■	0.00	5,800	5,900	5,800	21,800	128,620,000
15/06/2016	5,900	0.10 ▲	1.72	5,800	5,900	5,800	18,914	111,592,600
14/06/2016	5,800	-0.10 ▼	-1.69	5,800	5,900	5,800	16,100	93,380,000
13/06/2016	5,900	-0.10 ▼	-1.67	5,900	5,900	5,800	28,000	165,200,000
10/06/2016	6,000	0.10 ▲	1.69	5,900	6,000	5,900	23,300	139,800,000
09/06/2016	5,900	0.00 ■■	0.00	5,800	6,000	5,800	19,900	117,410,000
08/06/2016	5,900	0.00 ■■	0.00	5,900	5,900	5,900	4,700	27,730,000
07/06/2016	5,900	0.00 ■■	0.00	6,000	6,000	5,900	8,500	50,150,000
06/06/2016	5,900	0.00 ■■	0.00	5,900	5,900	5,900	35,500	209,450,000
03/06/2016	5,900	-0.10 ▼	-1.67	5,800	5,900	5,800	12,500	73,750,000
02/06/2016	6,000	0.00 ■■	0.00	5,800	6,000	5,800	9,200	55,200,000
01/06/2016	6,000	0.10 ▲	1.69	5,900	6,000	5,900	5,200	31,200,000
31/05/2016	5,900	0.00 ■■	0.00	5,900	5,900	5,800	22,600	133,340,000
30/05/2016	5,900	0.00 ■■	0.00	5,900	5,900	5,800	13,200	77,880,000
27/05/2016	5,900	0.00 ■■	0.00	5,900	6,000	5,800	57,525	339,397,500
26/05/2016	5,900	0.00 ■■	0.00	5,900	5,900	5,800	8,098	47,778,200
25/05/2016	5,900	-0.10 ▼	-1.67	5,900	6,000	5,800	60,200	355,180,000
24/05/2016	6,000	0.10 ▲	1.69	5,900	6,000	5,900	5,700	34,200,000
23/05/2016	5,900	-0.10 ▼	-1.67	6,000	6,000	5,900	8,300	48,970,000
20/05/2016	6,000	0.00 ■■	0.00	6,000	6,000	5,900	43,810	262,860,000
19/05/2016	6,000	0.00 ■■	0.00	6,000	6,000	6,000	16,100	96,600,000
18/05/2016	6,000	-0.10 ▼	-1.64	6,000	6,100	6,000	17,200	103,200,000
17/05/2016	6,100	0.10 ▲	1.67	6,000	6,100	6,000	59,910	365,451,000
16/05/2016	6,000	0.10 ▲	1.69	5,900	6,100	5,900	50,700	304,200,000
13/05/2016	5,900	-0.10 ▼	-1.67	6,000	6,000	5,800	41,610	245,499,000
12/05/2016	6,000	0.00 ■■	0.00	6,000	6,000	5,900	8,702	52,212,000
11/05/2016	6,000	0.00 ■■	0.00	5,900	6,000	5,900	16,144	96,864,000
10/05/2016	6,000	0.20 ▲	3.45	5,800	6,000	5,800	24,710	148,260,000
09/05/2016	5,800	-0.20 ▼	-3.33	5,900	6,000	5,800	33,150	192,270,000
06/05/2016	6,000	0.00 ■■	0.00	6,000	6,000	5,900	33,018	198,108,000
05/05/2016	6,000	0.00 ■■	0.00	5,900	6,000	5,900	79,800	478,800,000
04/05/2016	6,000	-0.10 ▼	-1.64	5,500	6,100	5,500	36,075	216,450,000
29/04/2016	6,100	0.10 ▲	1.67	6,100	6,100	6,000	55,940	341,234,000
28/04/2016	6,000	-0.20 ▼	-3.23	6,200	6,300	6,000	104,740	628,440,000
27/04/2016	6,200	0.00 ■■	0.00	6,200	6,300	6,100	24,210	150,102,000
26/04/2016	6,200	-0.20 ▼	-3.12	6,200	6,200	6,100	57,620	357,244,000
25/04/2016	6,400	0.20 ▲	3.23	6,300	6,400	6,300	68,000	435,200,000
22/04/2016	6,200	0.00 ■■	0.00	6,100	6,200	6,000	167,737	1,039,969,400
21/04/2016	6,200	-0.20 ▼	-3.12	6,300	6,300	6,100	99,925	619,535,000
20/04/2016	6,400	0.20 ▲	3.23	6,300	6,400	6,200	124,015	793,696,000
19/04/2016	6,200	-0.20 ▼	-3.12	6,500	6,500	6,200	37,537	232,729,400
15/04/2016	6,400	0.00 ■■	0.00	6,400	6,600	6,400	123,385	789,664,000
14/04/2016	6,400	-0.10 ▼	-1.54	6,500	6,500	6,300	81,300	520,320,000
13/04/2016	6,500	-0.20 ▼	-2.99	6,500	6,600	6,400	31,552	205,088,000
12/04/2016	6,700	0.00 ■■	0.00	6,500	6,700	6,500	12,300	82,410,000
11/04/2016	6,700	0.30 ▲	4.69	6,400	6,700	6,400	77,100	516,570,000
08/04/2016	6,400	-0.10 ▼	-1.54	6,500	6,500	6,400	36,230	231,872,000
07/04/2016	6,500	0.00 ■■	0.00	6,700	6,700	6,500	47,330	307,645,000
06/04/2016	6,500	-0.30 ▼	-4.41	6,800	6,800	6,500	22,600	146,900,000
05/04/2016	6,800	0.30 ▲	4.62	6,400	6,800	6,300	118,200	803,760,000
04/04/2016	6,500	0.00 ■■	0.00	6,400	6,700	6,400	85,100	553,150,000
01/04/2016	6,500	-0.30 ▼	-4.41	6,800	6,900	6,500	195,200	1,268,800,000
31/03/2016	6,800	-0.50 ▼	-6.85	7,200	7,300	6,800	317,900	2,161,720,000
30/03/2016	7,300	0.00 ■■	0.00	7,500	7,500	7,100	46,470	339,231,000
29/03/2016	7,300	-0.40 ▼	-5.19	7,700	7,800	7,300	182,400	1,331,520,000
28/03/2016	7,700	0.00 ■■	0.00	10,000	10,000	7,500	339,100	2,611,070,000

(ĐVT: 1,000 VNĐ)