Lịch sử giao dịch MSR - 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 Tài nguyên Masan
Masan Resources Corporation
Mã CK: MSR 13.60 ▼ -0.30 (-2.21%) (cập nhật 23:45 19/04/2024)
Đang giao dịch

Sàn giao dịch: UPCOM
Nhóm ngành: Khai khoáng
Website: http://www.masangroup.com/masanresources

MSR » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
19/04/2024	13,600	-0.30 ▼	-2.21	13,900	14,200	13,500	27,170	369,512,000
17/04/2024	13,700	0.10 ▲	0.73	13,600	14,200	13,600	25,970	355,789,000
16/04/2024	13,700	-0.40 ▼	-2.92	14,100	14,100	13,500	31,620	433,194,000
15/04/2024	13,600	-1.10 ▼	-8.09	14,700	14,700	13,500	59,680	811,648,000
12/04/2024	14,600	-0.20 ▼	-1.37	14,800	14,900	14,600	25,530	372,738,000
11/04/2024	14,800	-0.30 ▼	-2.03	15,100	15,000	14,700	16,060	237,688,000
10/04/2024	15,100	0.00 ■■	0.00	15,100	15,200	14,900	9,800	147,980,000
09/04/2024	15,300	0.20 ▲	1.31	15,100	15,300	14,900	8,550	130,815,000
08/04/2024	15,300	0.30 ▲	1.96	15,000	15,300	14,800	30,380	464,814,000
05/04/2024	15,000	-0.30 ▼	-2.00	15,300	15,300	15,000	13,460	201,900,000
04/04/2024	15,000	-0.60 ▼	-4.00	15,600	15,700	15,000	32,130	481,950,000
03/04/2024	15,600	-0.10 ▼	-0.64	15,700	15,800	15,500	24,650	384,540,000
02/04/2024	15,800	0.10 ▲	0.63	15,700	15,900	15,600	20,060	316,948,000
01/04/2024	15,800	-0.10 ▼	-0.63	15,900	16,000	15,600	27,750	438,450,000
29/03/2024	15,800	-0.50 ▼	-3.16	16,300	16,300	15,800	34,050	537,990,000
28/03/2024	16,200	0.30 ▲	1.85	15,900	16,500	16,000	42,440	687,528,000
27/03/2024	16,000	0.40 ▲	2.50	15,600	16,400	15,500	50,750	812,000,000
26/03/2024	15,700	-0.30 ▼	-1.91	16,000	15,800	13,600	27,120	425,784,000
25/03/2024	15,700	0.00 ■■	0.00	15,700	16,500	15,700	43,000	675,100,000
22/03/2024	15,800	0.80 ▲	5.06	15,000	16,100	15,000	80,890	1,278,062,000
21/03/2024	15,100	0.20 ▲	1.32	14,900	15,200	14,800	13,900	209,890,000
20/03/2024	15,000	0.10 ▲	0.67	14,900	15,000	14,700	16,920	253,800,000
19/03/2024	15,000	0.00 ■■	0.00	15,000	15,100	14,600	18,310	274,650,000
18/03/2024	14,900	-0.60 ▼	-4.03	15,500	15,500	14,600	46,480	692,552,000
15/03/2024	15,600	-0.50 ▼	-3.21	16,100	16,000	15,300	30,560	476,736,000
14/03/2024	15,900	0.10 ▲	0.63	15,800	16,300	15,700	40,250	639,975,000
13/03/2024	15,900	0.40 ▲	2.52	15,500	16,300	15,400	64,460	1,024,914,000
12/03/2024	15,400	-0.10 ▼	-0.65	15,500	15,600	15,300	16,970	261,338,000
11/03/2024	15,400	0.20 ▲	1.30	15,200	15,800	15,000	42,630	656,502,000
08/03/2024	15,200	-0.10 ▼	-0.66	15,300	15,600	14,900	38,460	584,592,000
07/03/2024	15,400	-0.30 ▼	-1.95	15,700	15,700	15,000	42,970	661,738,000
06/03/2024	15,600	0.20 ▲	1.28	15,400	16,200	15,400	45,390	708,084,000
05/03/2024	15,700	1.40 ▲	8.92	14,300	16,200	14,400	120,000	1,884,000,000
04/03/2024	14,300	0.00 ■■	0.00	14,300	14,500	14,200	16,250	232,375,000
01/03/2024	14,400	0.00 ■■	0.00	14,400	14,500	14,100	12,760	183,744,000
29/02/2024	14,400	0.20 ▲	1.39	14,200	14,500	14,200	11,680	168,192,000
28/02/2024	14,300	0.00 ■■	0.00	14,300	14,500	14,200	8,020	114,686,000
27/02/2024	14,300	0.20 ▲	1.40	14,100	14,600	14,100	7,310	104,533,000
26/02/2024	14,200	-0.10 ▼	-0.70	14,300	14,300	13,900	12,880	182,896,000
23/02/2024	14,300	-0.20 ▼	-1.40	14,500	14,600	14,100	27,330	390,819,000
22/02/2024	14,400	-0.30 ▼	-2.08	14,700	14,700	14,400	19,580	281,952,000
21/02/2024	14,700	-0.20 ▼	-1.36	14,900	15,000	14,500	13,290	195,363,000
20/02/2024	14,900	0.70 ▲	4.70	14,200	15,200	14,500	307,500	4,581,750,000
19/02/2024	14,500	0.60 ▲	4.14	13,900	14,600	13,800	401,900	5,827,550,000
16/02/2024	14,000	0.10 ▲	0.71	13,900	14,100	13,800	94,500	1,323,000,000
15/02/2024	14,000	0.10 ▲	0.71	13,900	14,100	13,800	90,600	1,268,400,000
07/02/2024	13,900	0.00 ■■	0.00	13,900	14,100	13,800	54,200	753,380,000
06/02/2024	13,900	0.00 ■■	0.00	13,900	14,000	13,800	76,800	1,067,520,000
05/02/2024	13,900	-0.20 ▼	-1.44	14,100	14,100	13,800	63,600	884,040,000
02/02/2024	14,000	0.30 ▲	2.14	13,700	14,400	13,700	180,600	2,528,400,000
01/02/2024	13,800	0.10 ▲	0.72	13,700	13,800	13,700	64,200	885,960,000
31/01/2024	13,800	0.00 ■■	0.00	13,800	13,800	13,600	99,700	1,375,860,000
30/01/2024	13,800	0.00 ■■	0.00	13,800	13,900	13,800	76,000	1,048,800,000
29/01/2024	13,700	0.00 ■■	0.00	13,700	13,900	13,700	51,400	704,180,000
26/01/2024	13,700	0.00 ■■	0.00	13,700	14,000	13,700	65,800	901,460,000
25/01/2024	13,700	-0.10 ▼	-0.73	13,800	13,800	13,600	79,500	1,089,150,000
24/01/2024	13,800	-0.10 ▼	-0.72	13,900	14,000	13,700	127,600	1,760,880,000
23/01/2024	13,900	-0.10 ▼	-0.72	14,000	14,000	13,800	114,200	1,587,380,000
22/01/2024	14,000	0.00 ■■	0.00	14,000	14,100	13,900	38,300	536,200,000
19/01/2024	14,000	-0.10 ▼	-0.71	14,100	14,200	13,900	62,500	875,000,000
18/01/2024	14,000	-0.10 ▼	-0.71	14,100	14,100	14,000	71,800	1,005,200,000
17/01/2024	14,100	0.10 ▲	0.71	14,000	14,200	13,800	107,100	1,510,110,000
16/01/2024	14,200	0.10 ▲	0.70	14,100	14,200	13,800	87,900	1,248,180,000
15/01/2024	14,000	-0.10 ▼	-0.71	14,100	14,500	14,000	59,800	837,200,000
12/01/2024	14,200	-0.10 ▼	-0.70	14,300	14,400	14,000	189,000	2,683,800,000
11/01/2024	14,300	0.00 ■■	0.00	14,300	14,400	14,200	82,200	1,175,460,000
10/01/2024	14,300	-0.10 ▼	-0.70	14,400	14,500	14,200	112,200	1,604,460,000
09/01/2024	14,400	-0.10 ▼	-0.69	14,500	14,600	14,300	61,000	878,400,000
08/01/2024	14,500	0.00 ■■	0.00	14,500	14,600	14,400	136,100	1,973,450,000
05/01/2024	14,500	-0.10 ▼	-0.69	14,600	14,700	14,400	65,600	951,200,000
04/01/2024	14,600	0.20 ▲	1.37	14,400	14,800	14,400	235,800	3,442,680,000
03/01/2024	14,500	0.00 ■■	0.00	14,500	14,600	14,300	117,700	1,706,650,000
02/01/2024	14,400	-0.10 ▼	-0.69	14,500	14,700	14,300	84,700	1,219,680,000
29/12/2023	14,500	0.10 ▲	0.69	14,400	14,600	14,400	87,400	1,267,300,000
28/12/2023	14,400	0.00 ■■	0.00	14,400	14,500	14,200	66,700	960,480,000
27/12/2023	14,400	-0.10 ▼	-0.69	14,500	14,500	14,300	89,800	1,293,120,000
26/12/2023	14,500	0.00 ■■	0.00	14,500	14,700	14,400	53,300	772,850,000
25/12/2023	14,500	0.10 ▲	0.69	14,400	14,700	14,300	75,100	1,088,950,000
22/12/2023	14,600	0.40 ▲	2.74	14,200	14,600	14,100	117,100	1,709,660,000
21/12/2023	14,200	-0.10 ▼	-0.70	14,300	14,500	14,200	39,800	565,160,000
20/12/2023	14,300	0.10 ▲	0.70	14,200	14,600	14,200	43,800	626,340,000
19/12/2023	14,200	0.10 ▲	0.70	14,100	14,500	14,100	60,800	863,360,000
18/12/2023	14,000	-0.60 ▼	-4.29	14,600	14,700	12,500	121,000	1,694,000,000
15/12/2023	14,500	-0.10 ▼	-0.69	14,600	14,700	14,400	118,600	1,719,700,000
14/12/2023	14,500	-0.20 ▼	-1.38	14,700	14,900	14,500	195,700	2,837,650,000
13/12/2023	14,600	-0.40 ▼	-2.74	15,000	15,000	14,500	124,200	1,813,320,000
12/12/2023	15,100	-0.10 ▼	-0.66	15,200	15,200	14,800	144,100	2,175,910,000
11/12/2023	15,100	-0.10 ▼	-0.66	15,200	15,500	15,000	138,200	2,086,820,000
08/12/2023	15,200	0.10 ▲	0.66	15,100	15,400	15,000	242,000	3,678,400,000
07/12/2023	15,100	0.30 ▲	1.99	14,800	15,400	14,800	442,000	6,674,200,000
06/12/2023	14,900	0.10 ▲	0.67	14,800	14,900	14,700	140,900	2,099,410,000
05/12/2023	14,700	0.10 ▲	0.68	14,600	15,100	14,700	118,900	1,747,830,000
04/12/2023	14,700	0.40 ▲	2.72	14,300	14,800	14,400	146,500	2,153,550,000
01/12/2023	14,500	0.20 ▲	1.38	14,300	14,500	14,200	70,700	1,025,150,000
30/11/2023	14,300	0.00 ■■	0.00	14,300	14,600	14,200	82,500	1,179,750,000
29/11/2023	14,400	0.30 ▲	2.08	14,100	14,500	14,100	90,600	1,304,640,000
28/11/2023	14,300	0.00 ■■	0.00	14,300	14,300	14,000	137,200	1,961,960,000
27/11/2023	14,200	-0.20 ▼	-1.41	14,400	14,800	14,100	83,700	1,188,540,000
24/11/2023	14,500	-0.20 ▼	-1.38	14,700	14,600	14,200	149,200	2,163,400,000
23/11/2023	14,500	-0.20 ▼	-1.38	14,700	15,000	14,500	168,500	2,443,250,000
22/11/2023	14,800	0.20 ▲	1.35	14,600	14,900	14,600	95,200	1,408,960,000
21/11/2023	14,800	0.30 ▲	2.03	14,500	15,200	14,200	151,500	2,242,200,000
20/11/2023	14,600	-0.30 ▼	-2.05	14,900	14,800	14,400	205,100	2,994,460,000
17/11/2023	14,700	-0.60 ▼	-4.08	15,300	15,600	14,300	320,400	4,709,880,000
16/11/2023	15,500	0.00 ■■	0.00	15,500	15,500	15,100	132,800	2,058,400,000
15/11/2023	15,400	0.50 ▲	3.25	14,900	15,800	15,000	263,700	4,060,980,000
14/11/2023	15,000	0.10 ▲	0.67	14,900	15,100	14,800	173,900	2,608,500,000
13/11/2023	14,800	-0.20 ▼	-1.35	15,000	15,100	14,700	134,800	1,995,040,000
10/11/2023	14,900	-0.30 ▼	-2.01	15,200	15,200	14,700	212,100	3,160,290,000
09/11/2023	15,200	0.30 ▲	1.97	14,900	15,400	15,000	237,700	3,613,040,000
08/11/2023	15,100	0.50 ▲	3.31	14,600	15,200	14,400	229,500	3,465,450,000
07/11/2023	14,400	0.10 ▲	0.69	14,300	14,900	14,300	177,500	2,556,000,000
06/11/2023	14,300	0.00 ■■	0.00	14,300	14,500	14,100	98,200	1,404,260,000
03/11/2023	14,300	0.00 ■■	0.00	14,300	14,600	14,100	113,500	1,623,050,000
02/11/2023	14,500	0.60 ▲	4.14	13,900	14,600	13,900	144,100	2,089,450,000
01/11/2023	13,900	0.30 ▲	2.16	13,600	15,000	13,500	200,800	2,791,120,000
31/10/2023	13,500	-0.80 ▼	-5.93	14,300	14,300	12,800	325,700	4,396,950,000
30/10/2023	14,600	-0.10 ▼	-0.68	14,700	15,000	14,000	169,900	2,480,540,000
27/10/2023	15,000	0.10 ▲	0.67	14,900	15,000	14,400	140,200	2,103,000,000
26/10/2023	14,800	-1.20 ▼	-8.11	16,000	15,900	14,400	417,600	6,180,480,000
25/10/2023	15,900	-0.10 ▼	-0.63	16,000	16,200	15,800	79,300	1,260,870,000
24/10/2023	16,000	16.00 ▲	100.00	0	16,200	15,900	52,300	836,800,000
23/10/2023	16,100	0.30 ▲	1.86	15,800	16,400	15,800	97,700	1,572,970,000
20/10/2023	16,200	0.60 ▲	3.70	15,600	16,400	15,200	244,100	3,954,420,000
19/10/2023	15,400	-0.70 ▼	-4.55	16,100	16,200	15,200	222,900	3,432,660,000
18/10/2023	16,100	-0.80 ▼	-4.97	16,900	16,900	15,500	614,000	9,885,400,000
17/10/2023	16,700	-0.30 ▼	-1.80	17,000	17,300	16,500	268,100	4,477,270,000
16/10/2023	17,100	0.10 ▲	0.58	17,000	17,400	16,900	251,300	4,297,230,000
13/10/2023	17,300	0.00 ■■	0.00	17,300	17,400	16,800	297,500	5,146,750,000
12/10/2023	17,400	0.00 ■■	0.00	17,400	17,500	17,100	397,000	6,907,800,000
11/10/2023	17,500	0.00 ■■	0.00	17,500	17,700	17,100	232,000	4,060,000,000
10/10/2023	17,600	0.40 ▲	2.27	17,200	17,700	17,300	301,100	5,299,360,000
09/10/2023	17,300	0.30 ▲	1.73	17,000	17,600	17,000	429,500	7,430,350,000
06/10/2023	17,300	-0.10 ▼	-0.58	17,400	17,400	16,700	343,000	5,933,900,000
05/10/2023	17,300	0.10 ▲	0.58	17,200	17,700	17,200	233,100	4,032,630,000
04/10/2023	17,400	0.20 ▲	1.15	17,200	17,800	16,600	349,400	6,079,560,000
03/10/2023	17,100	-1.20 ▼	-7.02	18,300	18,300	16,600	838,700	14,341,770,000
02/10/2023	18,300	-0.10 ▼	-0.55	18,400	18,700	18,100	458,500	8,390,550,000
29/09/2023	18,300	0.30 ▲	1.64	18,000	18,900	18,100	580,400	10,621,320,000
28/09/2023	18,200	0.30 ▲	1.65	17,900	18,400	17,600	401,300	7,303,660,000
27/09/2023	18,000	-1.10 ▼	-6.11	19,100	18,800	17,100	818,800	14,738,400,000
26/09/2023	18,500	-1.60 ▼	-8.65	20,100	20,100	18,300	764,100	14,135,850,000
21/09/2023	18,600	1.00 ▲	5.38	17,600	18,700	17,800	953,400	17,733,240,000
20/09/2023	17,700	0.50 ▲	2.82	17,200	17,800	17,300	292,900	5,184,330,000
19/09/2023	17,300	-0.80 ▼	-4.62	18,100	18,100	16,500	76,000	1,314,800,000
18/09/2023	18,000	-0.60 ▼	-3.33	18,600	18,500	17,700	643,200	11,577,600,000
15/09/2023	18,500	-0.50 ▼	-2.70	19,000	19,200	18,400	525,300	9,718,050,000
14/09/2023	19,000	1.00 ▲	5.26	18,000	19,600	18,000	1,666,700	31,667,300,000
13/09/2023	18,000	0.40 ▲	2.22	17,600	18,500	17,600	880,100	15,841,800,000
12/09/2023	17,800	-0.10 ▼	-0.56	17,900	18,100	17,300	453,200	8,066,960,000
11/09/2023	17,900	1.60 ▲	8.94	16,300	18,500	16,700	1,803,400	32,280,860,000
08/09/2023	16,500	0.30 ▲	1.82	16,200	16,500	16,000	373,200	6,157,800,000
07/09/2023	16,100	-0.10 ▼	-0.62	16,200	16,400	15,900	239,800	3,860,780,000
06/09/2023	16,200	-0.10 ▼	-0.62	16,300	16,400	16,000	139,900	2,266,380,000
31/08/2023	16,100	0.50 ▲	3.11	15,600	16,100	15,600	183,900	2,960,790,000
30/08/2023	15,500	-0.10 ▼	-0.65	15,600	15,700	15,500	151,200	2,343,600,000
29/08/2023	15,500	0.00 ■■	0.00	15,500	16,000	15,400	135,300	2,097,150,000
28/08/2023	15,600	0.10 ▲	0.64	15,500	15,600	15,400	120,600	1,881,360,000
25/08/2023	15,600	0.20 ▲	1.28	15,400	15,700	15,400	159,200	2,483,520,000
24/08/2023	15,500	0.10 ▲	0.65	15,400	15,600	15,300	129,100	2,001,050,000
23/08/2023	15,400	0.30 ▲	1.95	15,100	15,700	15,200	133,600	2,057,440,000
22/08/2023	15,200	-0.20 ▼	-1.32	15,400	15,700	14,800	285,100	4,333,520,000
21/08/2023	15,700	-0.40 ▼	-2.55	16,100	15,900	15,000	240,500	3,775,850,000
18/08/2023	16,300	16.30 ▲	100.00	0	16,900	16,200	288,300	4,699,290,000
17/08/2023	16,800	0.00 ■■	0.00	16,800	17,000	16,700	332,100	5,579,280,000
16/08/2023	16,900	16.90 ▲	100.00	0	17,000	16,800	38,800	655,720,000
15/08/2023	17,100	0.00 ■■	0.00	17,100	17,100	16,900	216,000	3,693,600,000
14/08/2023	17,100	0.00 ■■	0.00	17,100	17,400	16,900	322,300	5,511,330,000
11/08/2023	17,200	-0.20 ▼	-1.16	17,400	17,600	16,800	343,100	5,901,320,000
10/08/2023	17,300	0.50 ▲	2.89	16,800	17,800	16,900	1,009,000	17,455,700,000
09/08/2023	16,900	0.00 ■■	0.00	16,900	16,900	16,700	278,000	4,698,200,000
08/08/2023	16,900	0.20 ▲	1.18	16,700	17,000	16,700	351,400	5,938,660,000
07/08/2023	16,800	0.20 ▲	1.19	16,600	16,800	16,600	141,400	2,375,520,000
04/08/2023	16,700	0.00 ■■	0.00	16,700	16,800	16,400	487,200	8,136,240,000
03/08/2023	16,800	0.00 ■■	0.00	16,800	0	0	0	0
02/08/2023	16,800	0.00 ■■	0.00	16,800	16,800	16,600	327,100	5,495,280,000
01/08/2023	16,800	-0.20 ▼	-1.19	17,000	17,000	16,700	508,600	8,544,480,000
31/07/2023	16,900	-0.50 ▼	-2.96	17,400	17,600	16,600	1,399,600	23,653,240,000
28/07/2023	17,600	0.30 ▲	1.70	17,300	17,600	17,300	205,600	3,618,560,000
27/07/2023	17,300	17.30 ▲	100.00	0	17,600	17,200	463,800	8,023,740,000
26/07/2023	17,500	-0.30 ▼	-1.71	17,800	17,800	17,400	285,600	4,998,000,000
25/07/2023	17,600	-0.20 ▼	-1.14	17,800	18,300	17,500	495,700	8,724,320,000
24/07/2023	18,100	0.70 ▲	3.87	17,400	18,300	17,300	1,091,900	19,763,390,000
21/07/2023	17,300	0.60 ▲	3.47	16,700	17,800	16,800	744,100	12,872,930,000
20/07/2023	16,800	0.00 ■■	0.00	16,800	16,900	16,600	283,500	4,762,800,000
19/07/2023	16,800	0.00 ■■	0.00	16,800	17,000	16,800	187,500	3,150,000,000
18/07/2023	16,900	0.00 ■■	0.00	16,900	17,000	16,700	188,300	3,182,270,000
17/07/2023	16,800	-0.20 ▼	-1.19	17,000	17,100	16,800	380,800	6,397,440,000
14/07/2023	17,100	-0.10 ▼	-0.58	17,200	17,300	16,900	409,800	7,007,580,000
13/07/2023	17,300	0.20 ▲	1.16	17,100	17,500	17,000	312,200	5,401,060,000
12/07/2023	17,200	-0.10 ▼	-0.58	17,300	17,900	14,900	264,600	4,551,120,000
11/07/2023	17,400	0.50 ▲	2.87	16,900	17,900	17,100	676,300	11,767,620,000
10/07/2023	16,900	0.40 ▲	2.37	16,500	17,100	16,700	293,600	4,961,840,000
07/07/2023	16,700	0.10 ▲	0.60	16,600	16,700	16,400	204,400	3,413,480,000
06/07/2023	16,700	-0.20 ▼	-1.20	16,900	16,900	16,500	271,300	4,530,710,000
05/07/2023	16,600	-0.20 ▼	-1.20	16,800	17,100	16,600	264,100	4,384,060,000
04/07/2023	16,900	0.30 ▲	1.78	16,600	17,000	16,600	135,500	2,289,950,000
03/07/2023	16,700	0.00 ■■	0.00	16,700	17,100	16,400	247,100	4,126,570,000
30/06/2023	16,700	-0.60 ▼	-3.59	17,300	17,200	16,500	471,800	7,879,060,000
29/06/2023	17,200	-0.30 ▼	-1.74	17,500	17,800	17,000	261,600	4,499,520,000
28/06/2023	17,500	0.70 ▲	4.00	16,800	17,900	16,900	807,100	14,124,250,000
27/06/2023	16,900	0.20 ▲	1.18	16,700	17,000	16,700	216,700	3,662,230,000
26/06/2023	16,800	-0.30 ▼	-1.79	17,100	17,200	16,400	243,200	4,085,760,000
23/06/2023	17,000	-0.20 ▼	-1.18	17,200	17,400	16,900	205,400	3,491,800,000
22/06/2023	17,300	0.70 ▲	4.05	16,600	17,400	16,800	489,700	8,471,810,000
21/06/2023	16,900	16.90 ▲	100.00	0	16,900	16,400	172,200	2,910,180,000
20/06/2023	16,600	-0.20 ▼	-1.20	16,800	16,700	16,100	304,800	5,059,680,000
19/06/2023	16,400	-0.80 ▼	-4.88	17,200	17,300	16,400	372,500	6,109,000,000
16/06/2023	17,200	0.00 ■■	0.00	17,200	17,500	16,800	314,200	5,404,240,000
15/06/2023	17,300	0.10 ▲	0.58	17,200	17,400	16,900	170,400	2,947,920,000
14/06/2023	17,000	-0.50 ▼	-2.94	17,500	17,600	16,800	479,000	8,143,000,000
13/06/2023	17,400	0.00 ■■	0.00	17,400	17,700	17,300	283,400	4,931,160,000
12/06/2023	17,400	0.00 ■■	0.00	17,400	17,800	17,100	227,800	3,963,720,000
09/06/2023	17,500	-0.10 ▼	-0.57	17,600	17,600	17,200	245,600	4,298,000,000
08/06/2023	17,400	-0.40 ▼	-2.30	17,800	18,200	17,300	538,700	9,373,380,000
07/06/2023	17,800	-0.20 ▼	-1.12	18,000	18,200	17,700	275,200	4,898,560,000
06/06/2023	18,000	0.70 ▲	3.89	17,300	18,500	17,300	895,500	16,119,000,000
05/06/2023	17,400	0.30 ▲	1.72	17,100	17,500	17,100	361,100	6,283,140,000
02/06/2023	17,200	0.00 ■■	0.00	17,200	17,300	16,900	383,800	6,601,360,000
01/06/2023	17,300	-0.10 ▼	-0.58	17,400	17,700	17,000	413,000	7,144,900,000
31/05/2023	17,300	0.30 ▲	1.73	17,000	18,000	16,900	701,100	12,129,030,000
30/05/2023	16,900	-0.50 ▼	-2.96	17,400	17,400	16,700	703,400	11,887,460,000
29/05/2023	17,100	0.20 ▲	1.17	16,900	18,500	17,000	468,100	8,004,510,000
26/05/2023	17,400	2.20 ▲	12.64	15,200	17,400	15,600	1,731,200	30,122,880,000
25/05/2023	15,500	0.40 ▲	2.58	15,100	15,500	14,900	342,700	5,311,850,000
24/05/2023	15,000	15.00 ▲	100.00	0	15,400	14,900	390,800	5,862,000,000
23/05/2023	15,300	-0.20 ▼	-1.31	15,500	15,800	15,200	314,500	4,811,850,000
22/05/2023	15,600	0.50 ▲	3.21	15,100	15,800	15,100	694,500	10,834,200,000
19/05/2023	15,000	0.40 ▲	2.67	14,600	15,500	14,600	587,900	8,818,500,000
18/05/2023	14,700	0.10 ▲	0.68	14,600	14,800	14,400	285,200	4,192,440,000
17/05/2023	14,600	-0.20 ▼	-1.37	14,800	14,900	14,400	411,800	6,012,280,000
16/05/2023	14,700	-0.40 ▼	-2.72	15,100	15,100	14,500	435,400	6,400,380,000
15/05/2023	14,900	0.00 ■■	0.00	14,900	15,800	14,900	712,700	10,619,230,000
12/05/2023	14,300	14.30 ▲	100.00	0	14,300	14,000	219,900	3,144,570,000
11/05/2023	14,100	-0.40 ▼	-2.84	14,500	14,700	14,100	609,300	8,591,130,000
10/05/2023	14,500	0.10 ▲	0.69	14,400	14,900	14,200	469,500	6,807,750,000
09/05/2023	14,400	-0.30 ▼	-2.08	14,700	14,700	14,300	432,500	6,228,000,000
08/05/2023	14,500	-0.10 ▼	-0.69	14,600	15,100	14,400	385,500	5,589,750,000
05/05/2023	14,600	0.30 ▲	2.05	14,300	15,100	14,100	358,500	5,234,100,000
04/05/2023	14,400	0.10 ▲	0.69	14,300	15,100	13,600	256,800	3,697,920,000
28/04/2023	14,200	-1.00 ▼	-7.04	15,200	14,900	13,900	914,200	12,981,640,000
27/04/2023	14,800	-0.60 ▼	-4.05	15,400	16,000	14,700	510,800	7,559,840,000
26/04/2023	15,700	1.10 ▲	7.01	14,600	16,000	14,600	673,900	10,580,230,000
25/04/2023	14,700	1.40 ▲	9.52	13,300	15,200	13,000	1,361,200	20,009,640,000
24/04/2023	13,000	-1.20 ▼	-9.23	14,200	14,000	13,000	502,100	6,527,300,000
21/04/2023	13,800	0.50 ▲	3.62	13,300	15,200	13,400	2,081,200	28,720,560,000
20/04/2023	13,300	1.70 ▲	12.78	11,600	13,300	12,700	518,500	6,896,050,000
19/04/2023	12,000	1.50 ▲	12.50	10,500	12,000	10,700	1,129,700	13,556,400,000
18/04/2023	10,600	0.30 ▲	2.83	10,300	10,600	10,300	77,100	817,260,000
17/04/2023	10,200	-0.40 ▼	-3.92	10,600	10,500	10,200	174,600	1,780,920,000
14/04/2023	10,500	-0.10 ▼	-0.95	10,600	10,700	10,400	247,400	2,597,700,000
13/04/2023	10,600	-0.10 ▼	-0.94	10,700	10,800	10,500	85,000	901,000,000
12/04/2023	10,600	-0.10 ▼	-0.94	10,700	10,800	10,600	215,100	2,280,060,000
11/04/2023	10,700	0.10 ▲	0.93	10,600	10,800	10,600	100,700	1,077,490,000
10/04/2023	10,700	0.10 ▲	0.93	10,600	10,900	10,500	382,000	4,087,400,000
07/04/2023	10,600	-0.20 ▼	-1.89	10,800	10,700	10,500	92,900	984,740,000
06/04/2023	10,700	-0.10 ▼	-0.93	10,800	11,000	10,700	257,400	2,754,180,000
05/04/2023	10,800	0.20 ▲	1.85	10,600	10,900	10,500	204,000	2,203,200,000
04/04/2023	10,600	0.20 ▲	1.89	10,400	10,700	10,400	203,200	2,153,920,000
03/04/2023	10,500	0.20 ▲	1.90	10,300	10,600	10,300	131,100	1,376,550,000
31/03/2023	10,300	-0.30 ▼	-2.91	10,600	10,600	10,200	149,700	1,541,910,000
30/03/2023	10,600	0.10 ▲	0.94	10,500	10,700	10,400	186,900	1,981,140,000
29/03/2023	10,500	0.40 ▲	3.81	10,100	10,700	10,100	218,000	2,289,000,000
28/03/2023	10,000	0.00 ■■	0.00	10,000	10,200	10,000	133,800	1,338,000,000
27/03/2023	10,100	0.00 ■■	0.00	10,100	10,200	9,800	50,400	509,040,000
26/03/2023	10,100	0.00 ■■	0.00	10,100	0	0	0	0
24/03/2023	10,100	0.00 ■■	0.00	10,100	10,200	10,100	78,900	796,890,000
23/03/2023	10,200	-0.10 ▼	-0.98	10,300	10,200	9,800	190,200	1,940,040,000
22/03/2023	10,200	-0.20 ▼	-1.96	10,400	10,500	10,100	136,000	1,387,200,000
21/03/2023	10,400	-0.10 ▼	-0.96	10,500	10,500	10,300	161,500	1,679,600,000
20/03/2023	10,600	-0.10 ▼	-0.94	10,700	10,700	10,300	216,700	2,297,020,000
17/03/2023	10,600	-0.20 ▼	-1.89	10,800	10,900	10,600	113,100	1,198,860,000
16/03/2023	10,700	-0.20 ▼	-1.87	10,900	10,900	10,700	49,400	528,580,000
15/03/2023	10,900	0.10 ▲	0.92	10,800	11,000	10,800	151,000	1,645,900,000
14/03/2023	10,900	0.00 ■■	0.00	10,900	10,900	10,700	132,200	1,440,980,000
13/03/2023	10,900	-0.10 ▼	-0.92	11,000	11,000	10,800	146,300	1,594,670,000
10/03/2023	11,000	-0.10 ▼	-0.91	11,100	11,100	10,900	109,000	1,199,000,000
09/03/2023	11,100	0.00 ■■	0.00	11,100	11,300	11,100	60,000	666,000,000
08/03/2023	11,200	0.30 ▲	2.68	10,900	11,500	11,000	68,400	766,080,000
07/03/2023	11,100	0.00 ■■	0.00	11,100	11,200	10,800	94,400	1,047,840,000
06/03/2023	11,100	-0.10 ▼	-0.90	11,200	11,300	11,000	66,700	740,370,000
03/03/2023	11,000	-0.20 ▼	-1.82	11,200	11,500	11,000	129,000	1,419,000,000
02/03/2023	11,200	0.10 ▲	0.89	11,100	11,400	11,100	43,100	482,720,000
01/03/2023	11,200	0.40 ▲	3.57	10,800	11,300	10,800	150,300	1,683,360,000
28/02/2023	10,800	-0.10 ▼	-0.93	10,900	11,000	10,700	85,500	923,400,000
27/02/2023	10,800	-0.30 ▼	-2.78	11,100	11,100	10,700	142,300	1,536,840,000
24/02/2023	11,100	-0.10 ▼	-0.90	11,200	11,400	11,000	95,700	1,062,270,000
23/02/2023	11,300	0.00 ■■	0.00	11,300	11,400	11,100	91,600	1,035,080,000
22/02/2023	11,200	-0.50 ▼	-4.46	11,700	11,600	11,200	152,400	1,706,880,000
21/02/2023	11,600	0.10 ▲	0.86	11,500	11,800	11,500	169,700	1,968,520,000
20/02/2023	11,700	0.50 ▲	4.27	11,200	11,700	11,300	103,500	1,210,950,000
17/02/2023	11,500	0.20 ▲	1.74	11,300	11,500	11,000	106,000	1,219,000,000
16/02/2023	11,300	0.10 ▲	0.88	11,200	11,400	11,200	57,100	645,230,000
15/02/2023	11,200	0.10 ▲	0.89	11,100	11,300	11,000	103,400	1,158,080,000
14/02/2023	11,100	0.10 ▲	0.90	11,000	11,200	10,900	51,900	576,090,000
13/02/2023	11,000	-0.20 ▼	-1.82	11,200	11,200	10,800	152,600	1,678,600,000
10/02/2023	11,200	-0.10 ▼	-0.89	11,300	11,300	11,000	110,700	1,239,840,000
09/02/2023	11,200	-0.10 ▼	-0.89	11,300	11,500	11,100	93,100	1,042,720,000
08/02/2023	11,400	0.00 ■■	0.00	11,400	11,400	11,100	90,000	1,026,000,000
07/02/2023	11,200	-0.20 ▼	-1.79	11,400	11,700	11,100	140,600	1,574,720,000
06/02/2023	11,700	0.20 ▲	1.71	11,500	11,700	11,300	128,500	1,503,450,000
03/02/2023	11,600	0.00 ■■	0.00	11,600	11,900	11,300	118,500	1,374,600,000
02/02/2023	11,700	-0.40 ▼	-3.42	12,100	12,000	11,300	300,300	3,513,510,000
01/02/2023	11,700	-0.70 ▼	-5.98	12,400	12,600	11,600	385,300	4,508,010,000
31/01/2023	12,600	-0.10 ▼	-0.79	12,700	12,800	12,000	362,900	4,572,540,000
30/01/2023	12,800	0.50 ▲	3.91	12,300	13,000	12,200	403,300	5,162,240,000
27/01/2023	12,400	0.30 ▲	2.42	12,100	12,800	12,100	320,100	3,969,240,000
19/01/2023	12,000	0.00 ■■	0.00	12,000	12,400	11,900	203,500	2,442,000,000
18/01/2023	12,200	0.40 ▲	3.28	11,800	12,200	11,800	203,900	2,487,580,000
17/01/2023	11,900	0.30 ▲	2.52	11,600	12,000	11,500	154,600	1,839,740,000
16/01/2023	11,600	-0.30 ▼	-2.59	11,900	12,000	11,300	192,400	2,231,840,000
13/01/2023	11,900	0.00 ■■	0.00	11,900	12,000	11,700	127,900	1,522,010,000
12/01/2023	11,900	-0.30 ▼	-2.52	12,200	12,200	11,700	92,500	1,100,750,000
11/01/2023	12,100	0.10 ▲	0.83	12,000	12,400	12,000	99,900	1,208,790,000
10/01/2023	12,100	0.60 ▲	4.96	11,500	12,400	11,600	372,800	4,510,880,000
09/01/2023	11,600	0.30 ▲	2.59	11,300	11,600	11,400	128,900	1,495,240,000
06/01/2023	11,400	0.10 ▲	0.88	11,300	11,400	11,200	142,400	1,623,360,000
05/01/2023	11,300	-0.20 ▼	-1.77	11,500	11,500	11,200	121,500	1,372,950,000
04/01/2023	11,400	0.20 ▲	1.75	11,200	11,800	11,200	153,800	1,753,320,000
03/01/2023	11,300	0.40 ▲	3.54	10,900	11,400	10,800	142,800	1,613,640,000
30/12/2022	10,900	-0.10 ▼	-0.92	11,000	11,000	10,800	53,500	583,150,000
29/12/2022	10,900	-0.20 ▼	-1.83	11,100	11,100	10,900	118,900	1,296,010,000
28/12/2022	11,200	0.20 ▲	1.79	11,000	11,200	10,900	80,300	899,360,000
27/12/2022	11,000	0.20 ▲	1.82	10,800	11,100	10,500	106,100	1,167,100,000
26/12/2022	10,600	-0.70 ▼	-6.60	11,300	11,300	10,400	290,600	3,080,360,000
23/12/2022	11,300	0.20 ▲	1.77	11,100	11,600	11,000	87,900	993,270,000
22/12/2022	11,400	0.20 ▲	1.75	11,200	11,400	10,900	135,100	1,540,140,000
21/12/2022	11,200	-0.30 ▼	-2.68	11,500	11,800	10,800	212,400	2,378,880,000
20/12/2022	11,400	-1.10 ▼	-9.65	12,500	12,300	11,000	390,600	4,452,840,000
19/12/2022	12,200	-0.40 ▼	-3.28	12,600	12,800	12,200	274,400	3,347,680,000
15/12/2022	12,000	0.70 ▲	5.83	11,300	12,200	11,500	563,200	6,758,400,000
14/12/2022	11,800	0.90 ▲	7.63	10,900	11,800	10,800	553,500	6,531,300,000
13/12/2022	11,000	-0.10 ▼	-0.91	11,100	11,100	10,600	172,800	1,900,800,000
12/12/2022	10,900	-0.30 ▼	-2.75	11,200	11,400	10,800	176,200	1,920,580,000
09/12/2022	11,200	0.10 ▲	0.89	11,100	11,500	11,100	113,200	1,267,840,000
08/12/2022	11,200	0.20 ▲	1.79	11,000	11,300	10,800	202,700	2,270,240,000
07/12/2022	10,700	-0.70 ▼	-6.54	11,400	11,300	10,600	248,200	2,655,740,000
06/12/2022	11,100	-0.70 ▼	-6.31	11,800	11,800	11,100	231,700	2,571,870,000
05/12/2022	11,800	0.40 ▲	3.39	11,400	12,000	11,700	202,100	2,384,780,000
02/12/2022	11,800	0.30 ▲	2.54	11,500	11,800	11,000	195,100	2,302,180,000
01/12/2022	11,300	0.10 ▲	0.88	11,200	11,900	11,000	234,600	2,650,980,000
30/11/2022	11,200	-0.10 ▼	-0.89	11,300	11,400	11,000	217,300	2,433,760,000
29/11/2022	11,400	0.30 ▲	2.63	11,100	11,700	11,100	209,500	2,388,300,000
28/11/2022	11,200	0.70 ▲	6.25	10,500	11,400	10,900	179,500	2,010,400,000
25/11/2022	10,600	0.60 ▲	5.66	10,000	10,700	10,000	86,900	921,140,000
24/11/2022	10,300	-0.10 ▼	-0.97	10,400	10,300	9,900	109,300	1,125,790,000
23/11/2022	10,400	-0.60 ▼	-5.77	11,000	11,000	10,000	114,700	1,192,880,000
22/11/2022	10,600	0.20 ▲	1.89	10,400	11,300	10,500	276,200	2,927,720,000
21/11/2022	10,500	0.90 ▲	8.57	9,600	10,600	9,600	283,900	2,980,950,000
18/11/2022	10,000	1.60 ▲	16.00	8,400	10,200	9,200	214,600	2,146,000,000
17/11/2022	9,600	1.20 ▲	12.50	8,400	9,600	9,100	198,900	1,909,440,000
16/11/2022	9,200	0.80 ▲	8.70	8,400	9,500	7,500	420,100	3,864,920,000
15/11/2022	8,200	-1.00 ▼	-12.20	9,200	9,200	8,000	418,000	3,427,600,000
14/11/2022	8,900	-1.30 ▼	-14.61	10,200	10,200	8,700	459,800	4,092,220,000
11/11/2022	9,800	-0.60 ▼	-6.12	10,400	10,600	9,500	122,200	1,197,560,000
10/11/2022	10,200	-1.50 ▼	-14.71	11,700	11,700	10,000	264,400	2,696,880,000
09/11/2022	11,800	0.10 ▲	0.85	11,700	12,000	11,500	80,900	954,620,000
08/11/2022	11,600	-0.40 ▼	-3.45	12,000	11,900	11,500	75,200	872,320,000
07/11/2022	11,900	-0.60 ▼	-5.04	12,500	12,800	11,700	76,100	905,590,000
04/11/2022	12,700	-0.30 ▼	-2.36	13,000	13,000	12,300	135,900	1,725,930,000
03/11/2022	13,000	-0.20 ▼	-1.54	13,200	13,300	12,800	91,600	1,190,800,000
02/11/2022	13,200	0.00 ■■	0.00	13,200	13,400	13,100	90,500	1,194,600,000
01/11/2022	13,200	0.20 ▲	1.52	13,000	13,500	13,000	75,100	991,320,000
31/10/2022	13,100	-0.20 ▼	-1.53	13,300	13,400	12,900	119,300	1,562,830,000
28/10/2022	13,400	0.60 ▲	4.48	12,800	13,700	13,000	170,800	2,288,720,000
27/10/2022	13,000	0.50 ▲	3.85	12,500	13,200	12,500	125,600	1,632,800,000
26/10/2022	12,400	-0.40 ▼	-3.23	12,800	13,000	12,200	99,000	1,227,600,000
25/10/2022	12,800	-0.30 ▼	-2.34	13,100	13,200	12,400	138,900	1,777,920,000
24/10/2022	12,500	-1.40 ▼	-11.20	13,900	13,800	12,500	168,500	2,106,250,000
21/10/2022	13,700	-0.80 ▼	-5.84	14,500	14,700	13,200	268,300	3,675,710,000
20/10/2022	14,500	-0.10 ▼	-0.69	14,600	14,700	14,300	49,700	720,650,000
19/10/2022	14,700	-0.10 ▼	-0.68	14,800	15,100	14,400	141,200	2,075,640,000
18/10/2022	14,800	0.70 ▲	4.73	14,100	15,100	14,300	226,500	3,352,200,000
17/10/2022	14,300	-0.20 ▼	-1.40	14,500	14,400	14,000	205,200	2,934,360,000
14/10/2022	14,500	0.40 ▲	2.76	14,100	14,800	14,300	163,600	2,372,200,000
13/10/2022	14,300	0.00 ■■	0.00	14,300	14,400	14,000	182,500	2,609,750,000
12/10/2022	14,300	-0.10 ▼	-0.70	14,400	14,500	14,000	438,600	6,271,980,000
11/10/2022	13,500	-1.60 ▼	-11.85	15,100	15,500	13,100	175,100	2,363,850,000
07/10/2022	15,300	-1.30 ▼	-8.50	16,600	16,300	15,000	224,700	3,437,910,000
06/10/2022	16,200	-0.80 ▼	-4.94	17,000	17,000	16,000	121,400	1,966,680,000
05/10/2022	17,100	0.30 ▲	1.75	16,800	17,300	16,700	144,600	2,472,660,000
04/10/2022	16,800	-0.30 ▼	-1.79	17,100	17,400	16,500	101,300	1,701,840,000
03/10/2022	17,000	-0.30 ▼	-1.76	17,300	17,700	16,400	108,100	1,837,700,000
30/09/2022	17,700	0.00 ■■	0.00	17,700	17,700	16,900	260,000	4,602,000,000
29/09/2022	17,600	-0.20 ▼	-1.14	17,800	18,400	17,500	96,500	1,698,400,000
28/09/2022	17,800	-0.20 ▼	-1.12	18,000	18,600	17,500	124,700	2,219,660,000
27/09/2022	18,100	-0.10 ▼	-0.55	18,200	18,300	17,600	132,700	2,401,870,000
26/09/2022	18,300	-0.80 ▼	-4.37	19,100	18,900	17,500	302,200	5,530,260,000
23/09/2022	19,100	0.20 ▲	1.05	18,900	19,400	18,800	129,400	2,471,540,000
22/09/2022	19,100	0.10 ▲	0.52	19,000	19,100	18,700	70,500	1,346,550,000
21/09/2022	19,000	0.20 ▲	1.05	18,800	19,300	18,800	93,000	1,767,000,000
20/09/2022	19,000	0.20 ▲	1.05	18,800	19,000	18,500	105,000	1,995,000,000
19/09/2022	18,700	-0.60 ▼	-3.21	19,300	19,300	18,300	168,300	3,147,210,000
16/09/2022	19,000	-0.70 ▼	-3.68	19,700	19,700	19,000	181,800	3,454,200,000
15/09/2022	19,700	0.00 ■■	0.00	19,700	20,100	19,500	119,600	2,356,120,000
14/09/2022	19,900	-0.10 ▼	-0.50	20,000	19,900	19,300	177,900	3,540,210,000
13/09/2022	19,700	0.50 ▲	2.54	19,200	20,400	19,600	328,400	6,469,480,000
12/09/2022	19,400	0.80 ▲	4.12	18,600	19,600	18,800	193,900	3,761,660,000
09/09/2022	18,800	0.10 ▲	0.53	18,700	18,900	18,300	92,200	1,733,360,000
08/09/2022	18,500	-0.70 ▼	-3.78	19,200	19,100	18,500	186,100	3,442,850,000
07/09/2022	18,900	-0.60 ▼	-3.17	19,500	19,500	18,900	235,800	4,456,620,000
06/09/2022	19,400	-0.20 ▼	-1.03	19,600	19,600	19,400	77,100	1,495,740,000
05/09/2022	19,500	0.10 ▲	0.51	19,400	19,800	19,400	108,200	2,109,900,000
31/08/2022	19,500	0.00 ■■	0.00	19,500	19,500	19,300	104,700	2,041,650,000
30/08/2022	19,500	0.30 ▲	1.54	19,200	19,700	19,200	147,700	2,880,150,000
29/08/2022	19,300	-0.70 ▼	-3.63	20,000	19,900	19,000	290,500	5,606,650,000
26/08/2022	19,900	-0.20 ▼	-1.01	20,100	20,400	19,800	147,800	2,941,220,000
25/08/2022	20,100	0.00 ■■	0.00	20,100	20,300	19,900	194,400	3,907,440,000
24/08/2022	20,100	0.30 ▲	1.49	19,800	20,300	19,800	124,500	2,502,450,000
23/08/2022	20,000	0.30 ▲	1.50	19,700	20,000	19,200	114,200	2,284,000,000
22/08/2022	19,700	-0.50 ▼	-2.54	20,200	20,100	19,500	241,000	4,747,700,000
19/08/2022	20,000	-0.30 ▼	-1.50	20,300	20,500	20,000	192,900	3,858,000,000
18/08/2022	20,200	-0.50 ▼	-2.48	20,700	20,700	20,200	179,200	3,619,840,000
17/08/2022	20,600	-0.50 ▼	-2.43	21,100	21,200	20,500	216,900	4,468,140,000
16/08/2022	20,900	0.40 ▲	1.91	20,500	21,800	20,400	398,600	8,330,740,000
15/08/2022	20,600	0.20 ▲	0.97	20,400	20,600	20,400	206,100	4,245,660,000
12/08/2022	20,500	-0.20 ▼	-0.98	20,700	20,600	20,300	160,700	3,294,350,000
11/08/2022	20,500	0.00 ■■	0.00	20,500	21,000	20,300	469,400	9,622,700,000
10/08/2022	20,500	-0.10 ▼	-0.49	20,600	20,700	20,300	144,000	2,952,000,000
09/08/2022	20,600	0.10 ▲	0.49	20,500	20,900	20,200	301,900	6,219,140,000
08/08/2022	20,500	0.10 ▲	0.49	20,400	20,700	20,200	226,900	4,651,450,000
05/08/2022	20,500	-0.40 ▼	-1.95	20,900	20,700	20,300	292,500	5,996,250,000
04/08/2022	20,600	-0.20 ▼	-0.97	20,800	21,300	20,600	275,400	5,673,240,000
03/08/2022	21,000	0.80 ▲	3.81	20,200	21,300	19,900	567,900	11,925,900,000
02/08/2022	20,300	0.50 ▲	2.46	19,800	20,400	20,000	306,000	6,211,800,000
01/08/2022	20,000	0.50 ▲	2.50	19,500	20,500	19,500	302,300	6,046,000,000
29/07/2022	19,500	0.00 ■■	0.00	19,500	19,700	19,200	107,700	2,100,150,000
28/07/2022	19,500	0.60 ▲	3.08	18,900	19,600	19,200	273,600	5,335,200,000
27/07/2022	19,200	0.40 ▲	2.08	18,800	19,300	18,600	119,300	2,290,560,000
26/07/2022	18,800	-0.20 ▼	-1.06	19,000	19,100	18,700	143,100	2,690,280,000
25/07/2022	19,000	-0.50 ▼	-2.63	19,500	19,400	18,700	183,800	3,492,200,000
22/07/2022	19,500	-0.20 ▼	-1.03	19,700	19,800	19,400	134,900	2,630,550,000
21/07/2022	19,600	0.00 ■■	0.00	19,600	19,900	19,500	242,100	4,745,160,000
20/07/2022	19,600	0.40 ▲	2.04	19,200	19,900	19,300	171,200	3,355,520,000
19/07/2022	19,400	-0.30 ▼	-1.55	19,700	19,600	18,700	381,800	7,406,920,000
18/07/2022	19,700	0.00 ■■	0.00	19,700	20,100	19,400	258,500	5,092,450,000
15/07/2022	19,500	0.10 ▲	0.51	19,400	20,400	19,300	352,300	6,869,850,000
14/07/2022	19,800	1.60 ▲	8.08	18,200	20,500	18,100	805,700	15,952,860,000
13/07/2022	18,200	-0.10 ▼	-0.55	18,300	18,500	18,000	246,100	4,479,020,000
12/07/2022	18,400	0.50 ▲	2.72	17,900	18,500	17,900	195,700	3,600,880,000
11/07/2022	17,900	0.60 ▲	3.35	17,300	18,300	17,400	412,300	7,380,170,000
08/07/2022	17,300	0.20 ▲	1.16	17,100	17,500	17,200	162,400	2,809,520,000
07/07/2022	17,300	0.00 ■■	0.00	17,300	17,400	16,900	126,700	2,191,910,000
06/07/2022	17,100	-0.80 ▼	-4.68	17,900	17,600	17,000	254,900	4,358,790,000
05/07/2022	17,800	-0.50 ▼	-2.81	18,300	18,300	17,600	167,600	2,983,280,000
04/07/2022	18,300	0.20 ▲	1.09	18,100	18,600	18,000	78,600	1,438,380,000
01/07/2022	18,200	-0.50 ▼	-2.75	18,700	18,400	17,800	193,600	3,523,520,000
30/06/2022	18,500	-0.80 ▼	-4.32	19,300	19,300	18,200	249,800	4,621,300,000
29/06/2022	19,200	0.30 ▲	1.56	18,900	19,600	18,500	350,900	6,737,280,000
28/06/2022	19,000	0.20 ▲	1.05	18,800	19,000	18,700	181,700	3,452,300,000
27/06/2022	19,000	0.90 ▲	4.74	18,100	19,400	18,000	332,800	6,323,200,000
24/06/2022	17,900	0.30 ▲	1.68	17,600	18,300	17,700	287,500	5,146,250,000
23/06/2022	17,900	0.50 ▲	2.79	17,400	17,900	17,300	149,500	2,676,050,000
22/06/2022	17,400	0.20 ▲	1.15	17,200	18,200	17,000	194,200	3,379,080,000
21/06/2022	17,400	-0.80 ▼	-4.60	18,200	17,800	16,000	365,300	6,356,220,000
20/06/2022	17,500	-1.00 ▼	-5.71	18,500	19,100	17,300	218,500	3,823,750,000
17/06/2022	18,500	-1.10 ▼	-5.95	19,600	19,200	18,000	299,600	5,542,600,000
16/06/2022	19,500	0.20 ▲	1.03	19,300	19,900	19,300	216,100	4,213,950,000
15/06/2022	19,200	-0.40 ▼	-2.08	19,600	20,100	18,500	296,600	5,694,720,000
14/06/2022	19,400	-0.60 ▼	-3.09	20,000	20,000	19,300	420,800	8,163,520,000
13/06/2022	19,700	-1.60 ▼	-8.12	21,300	21,100	19,500	486,800	9,589,960,000
10/06/2022	21,100	-0.40 ▼	-1.90	21,500	21,600	21,000	269,600	5,688,560,000
09/06/2022	21,600	0.10 ▲	0.46	21,500	21,800	21,300	204,800	4,423,680,000
08/06/2022	21,500	0.70 ▲	3.26	20,800	21,800	21,100	280,400	6,028,600,000
07/06/2022	21,000	-0.30 ▼	-1.43	21,300	21,200	20,400	331,400	6,959,400,000
06/06/2022	21,100	0.00 ■■	0.00	21,100	21,600	21,000	182,800	3,857,080,000
03/06/2022	21,300	-0.30 ▼	-1.41	21,600	21,500	20,900	404,500	8,615,850,000
02/06/2022	21,200	-1.00 ▼	-4.72	22,200	22,300	21,100	528,200	11,197,840,000
01/06/2022	22,300	-0.30 ▼	-1.35	22,600	22,600	21,800	213,700	4,765,510,000
31/05/2022	22,600	-0.20 ▼	-0.88	22,800	23,000	22,400	275,600	6,228,560,000
30/05/2022	22,800	0.70 ▲	3.07	22,100	23,300	21,800	623,800	14,222,640,000
27/05/2022	22,100	-0.20 ▼	-0.90	22,300	22,500	21,600	289,100	6,389,110,000
26/05/2022	22,300	0.20 ▲	0.90	22,100	23,000	22,000	252,400	5,628,520,000
25/05/2022	22,700	2.00 ▲	8.81	20,700	23,500	20,800	642,400	14,582,480,000
24/05/2022	20,900	-0.10 ▼	-0.48	21,000	21,300	20,200	154,900	3,237,410,000
23/05/2022	21,000	0.20 ▲	0.95	20,800	21,400	20,600	270,800	5,686,800,000
20/05/2022	21,000	0.20 ▲	0.95	20,800	21,300	20,500	282,600	5,934,600,000
19/05/2022	20,500	-1.10 ▼	-5.37	21,600	21,200	18,800	429,100	8,796,550,000
18/05/2022	21,200	0.30 ▲	1.42	20,900	22,600	21,000	215,400	4,566,480,000
17/05/2022	22,000	1.80 ▲	8.18	20,200	22,300	19,600	298,000	6,556,000,000
16/05/2022	19,700	-0.30 ▼	-1.52	20,000	21,200	18,000	386,300	7,610,110,000
13/05/2022	19,200	-2.80 ▼	-14.58	22,000	21,900	18,700	962,600	18,481,920,000
12/05/2022	21,500	-0.90 ▼	-4.19	22,400	22,900	21,000	310,700	6,680,050,000
11/05/2022	22,800	1.10 ▲	4.82	21,700	22,900	22,000	310,000	7,068,000,000
10/05/2022	22,400	-0.10 ▼	-0.45	22,500	22,500	20,700	621,200	13,914,880,000
09/05/2022	21,500	-3.40 ▼	-15.81	24,900	24,500	21,300	724,700	15,581,050,000
29/04/2022	26,700	0.90 ▲	3.37	25,800	28,400	26,100	218,600	5,836,620,000
28/04/2022	26,200	1.20 ▲	4.58	25,000	26,900	25,200	294,100	7,705,420,000
27/04/2022	25,200	0.40 ▲	1.59	24,800	25,500	24,800	281,800	7,101,360,000
26/04/2022	25,500	-0.80 ▼	-3.14	26,300	26,300	23,700	475,500	12,125,250,000
25/04/2022	27,100	-0.20 ▼	-0.74	27,300	27,300	27,000	4,600	124,660,000
23/04/2022	27,300	0.10 ▲	0.37	27,200	28,100	26,500	76,030	2,075,619,000
22/04/2022	27,300	0.10 ▲	0.37	27,200	28,100	26,500	76,030	2,075,619,000
21/04/2022	27,300	0.00 ■■	0.00	27,300	27,800	26,000	58,540	1,598,142,000
20/04/2022	27,000	-0.90 ▼	-3.33	27,900	27,900	26,600	72,270	1,951,290,000
19/04/2022	27,500	-0.20 ▼	-0.73	27,700	28,400	27,400	58,690	1,613,975,000
18/04/2022	27,700	-1.50 ▼	-5.42	29,200	29,000	26,700	84,390	2,337,603,000
16/04/2022	29,100	-0.20 ▼	-0.69	29,300	30,500	28,900	46,680	1,358,388,000
15/04/2022	29,100	-0.20 ▼	-0.69	29,300	30,500	28,900	466,800	13,583,880,000
14/04/2022	29,400	0.30 ▲	1.02	29,100	29,700	29,100	202,900	5,965,260,000
13/04/2022	29,300	0.00 ■■	0.00	29,300	29,600	28,600	574,700	16,838,710,000
12/04/2022	29,000	-1.30 ▼	-4.48	30,300	30,600	28,400	927,700	26,903,300,000
08/04/2022	30,200	-1.00 ▼	-3.31	31,200	31,000	29,800	745,100	22,502,020,000
07/04/2022	31,000	0.20 ▲	0.65	30,800	31,700	30,800	528,900	16,395,900,000
06/04/2022	31,100	-0.10 ▼	-0.32	31,200	31,200	30,500	675,400	21,004,940,000
05/04/2022	31,200	-0.60 ▼	-1.92	31,800	32,200	30,900	706,200	22,033,440,000
04/04/2022	31,500	-0.20 ▼	-0.63	31,700	32,500	31,400	661,400	20,834,100,000
01/04/2022	32,000	-0.20 ▼	-0.63	32,200	32,100	31,400	671,700	21,494,400,000
31/03/2022	32,300	-0.10 ▼	-0.31	32,400	32,700	31,900	531,500	17,167,450,000
30/03/2022	32,000	-0.50 ▼	-1.56	32,500	33,400	31,000	1,261,100	40,355,200,000
29/03/2022	32,900	2.10 ▲	6.38	30,800	33,400	30,900	1,680,300	55,281,870,000
28/03/2022	31,100	-0.30 ▼	-0.96	31,400	31,800	29,800	1,305,900	40,613,490,000
25/03/2022	31,400	-0.60 ▼	-1.91	32,000	32,500	31,000	835,000	26,219,000,000
24/03/2022	31,800	0.30 ▲	0.94	31,500	32,400	31,500	967,500	30,766,500,000
23/03/2022	31,400	1.00 ▲	3.18	30,400	32,000	30,400	1,214,800	38,144,720,000
22/03/2022	30,700	0.80 ▲	2.61	29,900	30,900	30,100	603,300	18,521,310,000
21/03/2022	30,200	0.00 ■■	0.00	30,200	30,200	29,500	615,000	18,573,000,000
18/03/2022	30,000	-0.80 ▼	-2.67	30,800	31,000	29,800	831,800	24,954,000,000
17/03/2022	30,700	0.70 ▲	2.28	30,000	31,700	30,000	777,100	23,856,970,000
16/03/2022	30,000	0.10 ▲	0.33	29,900	30,700	29,600	705,300	21,159,000,000
15/03/2022	30,100	-1.00 ▼	-3.32	31,100	30,900	29,300	1,259,400	37,907,940,000
14/03/2022	30,700	-2.10 ▼	-6.84	32,800	32,800	30,500	1,876,000	57,593,200,000
11/03/2022	32,300	-1.10 ▼	-3.41	33,400	33,800	32,300	1,501,600	48,501,680,000
10/03/2022	33,500	1.20 ▲	3.58	32,300	34,300	32,800	1,475,100	49,415,850,000
09/03/2022	33,500	2.30 ▲	6.87	31,200	34,000	30,300	2,923,600	97,940,600,000
08/03/2022	30,700	0.30 ▲	0.98	30,400	32,600	30,300	2,175,100	66,775,570,000
07/03/2022	30,900	2.00 ▲	6.47	28,900	31,500	28,300	2,923,800	90,345,420,000
04/03/2022	28,900	0.00 ■■	0.00	28,900	29,500	28,600	582,100	16,822,690,000
03/03/2022	29,100	1.00 ▲	3.44	28,100	29,300	28,000	1,541,900	44,869,290,000
02/03/2022	28,200	0.20 ▲	0.71	28,000	29,000	27,600	938,000	26,451,600,000
01/03/2022	27,600	-0.80 ▼	-2.90	28,400	28,700	27,600	1,009,500	27,862,200,000
28/02/2022	28,300	0.60 ▲	2.12	27,700	29,200	27,600	1,617,300	45,769,590,000
25/02/2022	27,600	1.50 ▲	5.43	26,100	28,600	26,400	1,558,400	43,011,840,000
24/02/2022	26,300	-0.50 ▼	-1.90	26,800	27,000	25,200	923,000	24,274,900,000
23/02/2022	26,600	0.00 ■■	0.00	26,600	27,300	26,600	461,800	12,283,880,000
22/02/2022	26,800	0.50 ▲	1.87	26,300	27,400	25,800	872,200	23,374,960,000
21/02/2022	26,800	1.40 ▲	5.22	25,400	27,000	25,400	646,400	17,323,520,000
18/02/2022	25,400	0.30 ▲	1.18	25,100	25,700	24,900	571,700	14,521,180,000
17/02/2022	25,200	0.50 ▲	1.98	24,700	25,800	24,700	258,900	6,524,280,000
16/02/2022	24,900	0.30 ▲	1.20	24,600	25,000	24,500	223,200	5,557,680,000
15/02/2022	24,800	-0.20 ▼	-0.81	25,000	24,900	24,500	317,100	7,864,080,000
14/02/2022	24,700	-1.00 ▼	-4.05	25,700	25,600	24,600	338,400	8,358,480,000
11/02/2022	25,600	0.00 ■■	0.00	25,600	26,000	25,400	186,300	4,769,280,000
10/02/2022	25,800	0.20 ▲	0.78	25,600	26,000	25,200	237,000	6,114,600,000
09/02/2022	25,700	-0.10 ▼	-0.39	25,800	26,000	25,300	183,100	4,705,670,000
08/02/2022	25,700	0.60 ▲	2.33	25,100	26,000	25,300	248,800	6,394,160,000
07/02/2022	25,300	0.90 ▲	3.56	24,400	25,400	24,400	182,600	4,619,780,000
28/01/2022	24,400	0.40 ▲	1.64	24,000	25,000	24,000	250,900	6,121,960,000
27/01/2022	24,000	0.20 ▲	0.83	23,800	24,700	23,700	136,100	3,266,400,000
26/01/2022	23,800	0.30 ▲	1.26	23,500	24,000	23,600	136,900	3,258,220,000
25/01/2022	23,900	0.10 ▲	0.42	23,800	23,900	23,100	215,700	5,155,230,000
24/01/2022	23,600	-0.70 ▼	-2.97	24,300	24,300	23,200	282,200	6,659,920,000
21/01/2022	24,700	0.40 ▲	1.62	24,300	24,900	24,100	245,100	6,053,970,000
20/01/2022	24,700	1.20 ▲	4.86	23,500	25,000	23,900	264,200	6,525,740,000
19/01/2022	23,800	0.70 ▲	2.94	23,100	24,000	22,000	295,800	7,040,040,000
18/01/2022	22,500	-2.10 ▼	-9.33	24,600	23,900	22,500	591,300	13,304,250,000
17/01/2022	23,900	-2.00 ▼	-8.37	25,900	26,400	23,000	822,000	19,645,800,000
14/01/2022	25,800	-0.70 ▼	-2.71	26,500	26,500	25,700	339,400	8,756,520,000
13/01/2022	26,400	-0.20 ▼	-0.76	26,600	27,300	25,900	409,800	10,818,720,000
12/01/2022	26,500	-1.10 ▼	-4.15	27,600	27,500	25,500	862,300	22,850,950,000
11/01/2022	27,400	-1.30 ▼	-4.74	28,700	28,400	27,100	907,000	24,851,800,000
10/01/2022	28,400	-0.60 ▼	-2.11	29,000	29,200	28,300	611,500	17,366,600,000
07/01/2022	28,900	-0.50 ▼	-1.73	29,400	30,000	28,700	659,200	19,050,880,000
06/01/2022	29,700	2.20 ▲	7.41	27,500	30,300	27,600	2,330,800	69,224,760,000
05/01/2022	27,600	0.20 ▲	0.72	27,400	27,900	27,300	326,900	9,022,440,000
04/01/2022	27,500	0.40 ▲	1.45	27,100	28,000	27,000	612,700	16,849,250,000
31/12/2021	27,100	-0.10 ▼	-0.37	27,100	27,600	26,900	319,600	8,661,160,000
30/12/2021	27,300	0.10 ▲	0.37	27,200	27,300	26,900	469,700	12,822,810,000
29/12/2021	27,200	-0.10 ▼	-0.37	27,300	27,500	27,000	262,700	7,145,440,000
22/12/2021	28,100	-0.10 ▼	-0.36	28,200	28,700	28,000	606,500	17,042,650,000
21/12/2021	28,300	-0.30 ▼	-1.06	28,600	28,800	28,000	414,900	11,741,670,000
20/12/2021	28,800	1.10 ▲	3.82	27,700	29,500	27,600	1,023,000	29,462,400,000
17/12/2021	27,800	-0.10 ▼	-0.36	27,900	28,100	27,600	431,800	12,004,040,000
16/12/2021	28,000	-0.10 ▼	-0.36	28,100	28,500	27,600	407,800	11,418,400,000
15/12/2021	28,000	0.10 ▲	0.36	27,900	28,800	27,700	525,700	14,719,600,000
14/12/2021	27,900	0.40 ▲	1.43	27,500	29,000	27,200	306,100	8,540,190,000
13/12/2021	27,600	0.00 ■■	0.00	27,600	27,900	27,200	451,700	12,466,920,000
10/12/2021	27,300	-0.50 ▼	-1.83	27,800	28,000	27,200	486,200	13,273,260,000
09/12/2021	27,800	0.30 ▲	1.08	27,500	28,300	27,500	394,700	10,972,660,000
08/12/2021	27,800	0.80 ▲	2.88	27,000	27,900	27,200	263,800	7,333,640,000
07/12/2021	27,300	0.40 ▲	1.47	26,900	27,500	26,400	391,600	10,690,680,000
06/12/2021	26,800	-1.30 ▼	-4.85	28,100	27,900	26,000	531,400	14,241,520,000
03/12/2021	27,500	-1.20 ▼	-4.36	28,700	29,100	27,100	702,300	19,313,250,000
02/12/2021	28,600	-0.90 ▼	-3.15	29,500	29,500	28,400	672,600	19,236,360,000
01/12/2021	29,500	-0.60 ▼	-2.03	30,100	30,100	29,300	401,700	11,850,150,000
30/11/2021	29,700	0.20 ▲	0.67	29,500	31,000	29,400	834,700	24,790,590,000
29/11/2021	30,400	1.30 ▲	4.28	29,100	30,800	27,900	1,350,900	41,067,360,000
26/11/2021	28,800	0.20 ▲	0.69	28,600	29,900	28,600	591,900	17,046,720,000
25/11/2021	29,200	1.30 ▲	4.45	27,900	29,800	27,700	1,028,700	30,038,040,000
24/11/2021	27,900	0.70 ▲	2.51	27,200	28,300	27,700	440,200	12,281,580,000
23/11/2021	27,700	0.60 ▲	2.17	27,100	28,300	26,000	524,100	14,517,570,000
22/11/2021	26,700	-2.00 ▼	-7.49	28,700	28,400	26,200	949,400	25,348,980,000
19/11/2021	28,100	-1.80 ▼	-6.41	29,900	30,000	27,100	1,427,400	40,109,940,000
18/11/2021	29,800	0.40 ▲	1.34	29,400	30,500	29,400	834,000	24,853,200,000
17/11/2021	29,700	-0.50 ▼	-1.68	30,200	30,000	29,000	1,163,900	34,567,830,000
16/11/2021	29,900	-0.80 ▼	-2.68	30,700	31,000	29,100	979,500	29,287,050,000
15/11/2021	30,700	2.60 ▲	8.47	28,100	32,300	29,500	1,387,700	42,602,390,000
12/11/2021	29,300	3.80 ▲	12.97	25,500	29,300	25,300	3,296,600	96,590,380,000
11/11/2021	25,500	0.30 ▲	1.18	25,200	25,800	25,000	657,900	16,776,450,000
10/11/2021	25,400	-0.20 ▼	-0.79	25,600	25,600	25,100	728,700	18,508,980,000
09/11/2021	25,500	-0.40 ▼	-1.57	25,900	26,300	25,400	573,000	14,611,500,000
08/11/2021	25,900	0.70 ▲	2.70	25,200	26,300	25,000	851,200	22,046,080,000
05/11/2021	25,500	0.40 ▲	1.57	25,100	25,800	24,900	663,600	16,921,800,000
04/11/2021	25,000	-0.40 ▼	-1.60	25,400	25,500	24,700	62,070	1,551,750,000
03/11/2021	24,900	-1.10 ▼	-4.42	26,000	26,300	24,600	1,605,800	39,984,420,000
02/11/2021	26,100	-0.30 ▼	-1.15	26,400	26,500	25,700	1,047,200	27,331,920,000
01/11/2021	26,300	-0.60 ▼	-2.28	26,900	27,000	26,100	968,800	25,479,440,000
29/10/2021	26,900	0.00 ■■	0.00	26,900	27,500	26,500	1,076,000	28,944,400,000
28/10/2021	27,100	1.10 ▲	4.06	26,000	27,500	26,300	1,540,800	41,755,680,000
27/10/2021	26,300	0.70 ▲	2.66	25,600	26,500	25,500	84,770	2,229,451,000
26/10/2021	25,800	-0.70 ▼	-2.71	26,500	26,200	25,000	1,142,100	29,466,180,000
25/10/2021	26,300	0.00 ■■	0.00	26,300	27,000	26,200	733,000	19,277,900,000
22/10/2021	26,400	0.10 ▲	0.38	26,300	27,000	26,000	801,700	21,164,880,000
21/10/2021	26,200	-0.30 ▼	-1.15	26,500	26,800	26,000	534,500	14,003,900,000
20/10/2021	26,600	-0.10 ▼	-0.38	26,700	27,200	26,000	956,600	25,445,560,000
19/10/2021	26,800	0.70 ▲	2.61	26,100	27,800	25,500	1,178,600	31,586,480,000
18/10/2021	26,000	0.80 ▲	3.08	25,200	26,500	25,300	1,537,700	39,980,200,000
15/10/2021	25,200	-0.10 ▼	-0.40	25,300	25,600	24,700	1,055,200	26,591,040,000
14/10/2021	25,300	0.20 ▲	0.79	25,100	25,500	25,000	785,500	19,873,150,000
13/10/2021	25,000	0.30 ▲	1.20	24,700	25,600	24,700	975,300	24,382,500,000
12/10/2021	25,000	0.40 ▲	1.60	24,600	25,800	24,100	1,603,100	40,077,500,000
11/10/2021	24,600	-0.40 ▼	-1.63	25,000	25,100	24,200	808,600	19,891,560,000
08/10/2021	24,800	0.30 ▲	1.21	24,500	25,400	24,500	1,067,700	26,478,960,000
07/10/2021	25,000	2.00 ▲	8.00	23,000	25,800	23,100	2,892,600	72,315,000,000
06/10/2021	22,900	0.10 ▲	0.44	22,800	23,400	22,700	649,600	14,875,840,000
05/10/2021	22,700	0.30 ▲	1.32	22,400	23,300	22,500	475,400	10,791,580,000
04/10/2021	22,900	1.20 ▲	5.24	21,800	23,400	21,500	1,423,800	32,605,020,000
01/10/2021	21,400	-0.40 ▼	-1.87	21,800	21,900	21,300	387,100	8,283,940,000
30/09/2021	22,000	0.90 ▲	4.09	21,100	22,300	21,300	552,100	12,146,200,000
29/09/2021	21,300	0.40 ▲	1.88	20,900	21,500	20,800	520,000	11,076,000,000
28/09/2021	21,200	-0.20 ▼	-0.94	22,400	21,300	20,500	517,200	10,964,640,000
27/09/2021	20,900	-1.50 ▼	-7.18	22,400	22,400	20,700	1,205,100	25,186,590,000
24/09/2021	22,300	-0.80 ▼	-3.59	23,100	23,000	22,000	753,500	16,803,050,000
23/09/2021	22,600	-0.50 ▼	-2.21	23,100	23,800	22,400	945,000	21,357,000,000
22/09/2021	23,200	1.00 ▲	4.31	22,200	23,800	22,300	944,500	21,912,400,000
21/09/2021	22,500	-0.70 ▼	-3.11	23,200	22,900	21,900	1,271,300	28,604,250,000
20/09/2021	23,200	-0.60 ▼	-2.59	23,800	23,900	22,700	1,715,200	39,792,640,000
17/09/2021	23,900	-0.30 ▼	-1.26	24,200	24,300	23,500	987,800	23,608,420,000
16/09/2021	24,100	0.70 ▲	2.90	23,400	24,800	23,400	1,384,800	33,373,680,000
15/09/2021	23,600	0.00 ■■	0.00	23,600	23,600	22,900	1,030,700	24,324,520,000
14/09/2021	23,400	0.50 ▲	2.14	22,900	23,900	22,500	1,582,800	37,037,520,000
13/09/2021	22,800	-0.60 ▼	-2.63	23,400	23,500	22,600	1,102,500	25,137,000,000
10/09/2021	23,200	0.70 ▲	3.02	22,500	23,800	22,700	1,678,900	38,950,480,000
09/09/2021	22,900	1.10 ▲	4.80	21,800	22,900	21,600	1,423,700	32,602,730,000
08/09/2021	21,800	-0.50 ▼	-2.29	22,300	22,100	21,400	1,625,100	35,427,180,000
07/09/2021	22,200	-0.60 ▼	-2.70	22,800	22,900	21,600	1,414,500	31,401,900,000
06/09/2021	22,900	1.20 ▲	5.24	21,700	23,300	22,000	2,085,600	47,760,240,000
01/09/2021	22,100	1.80 ▲	8.14	20,300	22,500	20,200	3,107,100	68,666,910,000
31/08/2021	20,300	0.10 ▲	0.49	20,200	20,600	20,100	401,300	8,146,390,000
30/08/2021	20,400	1.20 ▲	5.88	19,200	20,500	19,400	715,900	14,604,360,000
27/08/2021	19,400	-0.10 ▼	-0.52	19,500	19,500	18,900	425,800	8,260,520,000
26/08/2021	19,400	-0.10 ▼	-0.52	19,500	20,000	19,100	472,000	9,156,800,000
25/08/2021	19,800	0.30 ▲	1.52	19,500	19,800	19,300	358,100	7,090,380,000
24/08/2021	19,500	-0.30 ▼	-1.54	19,800	19,900	19,200	584,500	11,397,750,000
23/08/2021	19,500	-1.50 ▼	-7.69	21,000	20,700	19,400	823,100	16,050,450,000
20/08/2021	20,500	-0.60 ▼	-2.93	21,100	21,800	19,700	1,653,700	33,900,850,000
19/08/2021	21,100	-0.40 ▼	-1.90	21,500	21,400	20,900	553,600	11,680,960,000
18/08/2021	21,200	-0.20 ▼	-0.94	21,400	21,800	21,100	680,000	14,416,000,000
17/08/2021	21,300	0.70 ▲	3.29	20,600	21,700	20,700	1,689,400	35,984,220,000
16/08/2021	20,700	0.40 ▲	1.93	20,300	20,800	20,300	486,300	10,066,410,000
13/08/2021	20,700	0.10 ▲	0.48	20,600	20,800	19,800	640,500	13,258,350,000
12/08/2021	20,600	-0.20 ▼	-0.97	20,800	21,100	20,300	533,300	10,985,980,000
11/08/2021	20,600	-0.60 ▼	-2.91	21,200	21,400	20,500	900,800	18,556,480,000
10/08/2021	21,000	0.20 ▲	0.95	20,800	21,500	20,800	832,500	17,482,500,000
09/08/2021	20,800	0.40 ▲	1.92	20,400	21,000	20,400	738,800	15,367,040,000
06/08/2021	20,400	0.80 ▲	3.92	19,600	20,700	19,600	913,900	18,643,560,000
05/08/2021	19,700	0.10 ▲	0.51	19,600	19,700	19,500	253,600	4,995,920,000
04/08/2021	19,600	0.00 ■■	0.00	19,600	19,800	19,500	435,100	8,527,960,000
03/08/2021	19,500	0.00 ■■	0.00	19,500	19,800	19,100	319,900	6,238,050,000
02/08/2021	19,500	0.00 ■■	0.00	19,500	19,700	19,100	340,700	6,643,650,000
30/07/2021	19,500	0.40 ▲	2.05	19,100	19,700	19,100	594,200	11,586,900,000
29/07/2021	19,200	0.00 ■■	0.00	19,200	19,300	19,000	165,100	3,169,920,000
28/07/2021	19,200	-0.10 ▼	-0.52	19,300	19,400	19,100	136,900	2,628,480,000
27/07/2021	19,300	0.10 ▲	0.52	19,200	19,500	19,100	305,500	5,896,150,000
26/07/2021	19,400	-0.10 ▼	-0.52	19,500	19,500	19,000	174,700	3,389,180,000
23/07/2021	19,400	-0.10 ▼	-0.52	19,500	19,800	19,300	195,500	3,792,700,000
22/07/2021	19,600	0.60 ▲	3.06	19,000	19,700	18,900	478,800	9,384,480,000
21/07/2021	19,000	0.10 ▲	0.53	18,900	19,300	18,800	181,000	3,439,000,000
20/07/2021	19,000	0.20 ▲	1.05	18,800	19,100	18,600	322,800	6,133,200,000
19/07/2021	19,000	-0.20 ▼	-1.05	19,200	19,200	18,300	419,700	7,974,300,000
16/07/2021	19,100	0.00 ■■	0.00	19,100	19,500	19,000	130,600	2,494,460,000
15/07/2021	19,400	0.50 ▲	2.58	18,900	19,400	18,800	220,400	4,275,760,000
14/07/2021	19,000	0.10 ▲	0.53	18,900	19,100	18,700	393,000	7,467,000,000
13/07/2021	19,000	0.80 ▲	4.21	18,200	19,100	18,600	517,500	9,832,500,000
12/07/2021	19,000	0.20 ▲	1.05	18,800	19,000	17,500	1,041,900	19,796,100,000
09/07/2021	18,600	-0.60 ▼	-3.23	19,200	19,100	18,300	599,300	11,146,980,000
08/07/2021	19,200	0.30 ▲	1.56	18,900	19,500	18,900	393,400	7,553,280,000
07/07/2021	19,200	-0.40 ▼	-2.08	19,600	19,300	18,500	617,600	11,857,920,000
06/07/2021	19,000	-1.00 ▼	-5.26	20,000	20,000	18,600	923,500	17,546,500,000
05/07/2021	19,700	-0.80 ▼	-4.06	20,500	20,700	19,700	1,152,600	22,706,220,000
02/07/2021	20,600	0.00 ■■	0.00	20,600	20,900	20,300	648,900	13,367,340,000
01/07/2021	20,700	0.10 ▲	0.48	20,600	20,800	20,500	410,100	8,489,070,000
30/06/2021	20,600	0.00 ■■	0.00	20,600	20,800	20,500	435,900	8,979,540,000
29/06/2021	20,600	-0.20 ▼	-0.97	20,800	21,100	20,500	569,100	11,723,460,000
28/06/2021	20,900	0.30 ▲	1.44	20,600	21,200	20,400	627,400	13,112,660,000
25/06/2021	21,000	-0.30 ▼	-1.43	21,300	21,100	20,200	1,007,200	21,151,200,000
24/06/2021	20,900	-1.00 ▼	-4.78	21,900	22,000	20,500	1,542,500	32,238,250,000
23/06/2021	21,800	-0.90 ▼	-4.13	22,700	22,700	21,600	765,500	16,687,900,000
22/06/2021	22,500	-0.40 ▼	-1.78	22,900	23,700	22,500	1,183,100	26,619,750,000
21/06/2021	22,700	1.10 ▲	4.85	21,600	23,800	21,600	2,885,700	65,505,390,000
18/06/2021	21,600	0.30 ▲	1.39	21,300	21,900	21,100	913,300	19,727,280,000
17/06/2021	21,400	-0.20 ▼	-0.93	21,600	21,600	21,000	881,600	18,866,240,000
16/06/2021	21,500	-0.50 ▼	-2.33	22,000	22,300	21,100	944,300	20,302,450,000
15/06/2021	21,900	0.20 ▲	0.91	21,700	22,300	21,700	734,600	16,087,740,000
14/06/2021	21,600	0.50 ▲	2.31	21,100	22,000	21,300	1,361,300	29,404,080,000
11/06/2021	21,300	-0.10 ▼	-0.47	21,400	21,700	20,800	839,300	17,877,090,000
10/06/2021	21,100	0.10 ▲	0.47	21,000	22,000	21,000	687,300	14,502,030,000
09/06/2021	21,300	-0.60 ▼	-2.82	21,900	21,500	20,500	682,700	14,541,510,000
08/06/2021	21,500	0.50 ▲	2.33	21,000	22,500	21,000	3,214,300	69,107,450,000
07/06/2021	21,000	0.40 ▲	1.90	20,600	21,600	19,800	1,605,000	33,705,000,000
04/06/2021	20,700	-0.80 ▼	-3.86	21,500	21,300	20,200	1,349,900	27,942,930,000
03/06/2021	21,100	0.30 ▲	1.42	20,800	22,300	21,000	1,215,100	25,638,610,000
02/06/2021	21,000	1.60 ▲	7.62	19,400	21,600	19,600	3,068,100	64,430,100,000
01/06/2021	19,600	1.10 ▲	5.61	18,500	19,900	18,700	1,333,200	26,130,720,000
31/05/2021	18,800	-0.10 ▼	-0.53	18,900	19,000	18,100	926,000	17,408,800,000
28/05/2021	19,000	0.10 ▲	0.53	18,900	19,000	18,600	573,600	10,898,400,000
27/05/2021	18,800	-0.50 ▼	-2.66	19,300	19,300	18,700	429,200	8,068,960,000
26/05/2021	19,400	-0.20 ▼	-1.03	19,600	19,700	18,700	368,100	7,141,140,000
25/05/2021	19,700	1.00 ▲	5.08	18,700	20,500	18,700	1,281,300	25,241,610,000
24/05/2021	18,700	0.20 ▲	1.07	18,500	19,000	18,500	350,700	6,558,090,000
21/05/2021	18,600	0.10 ▲	0.54	18,500	18,700	18,200	536,100	9,971,460,000
20/05/2021	18,300	-0.70 ▼	-3.83	19,000	18,900	18,200	859,700	15,732,510,000
19/05/2021	18,900	-0.40 ▼	-2.12	19,300	19,300	18,800	579,900	10,960,110,000
18/05/2021	19,300	-0.30 ▼	-1.55	19,600	19,800	19,100	405,800	7,831,940,000
17/05/2021	19,500	-0.10 ▼	-0.51	19,600	20,000	19,400	351,800	6,860,100,000
14/05/2021	19,500	0.00 ■■	0.00	19,500	20,200	19,400	631,200	12,308,400,000
13/05/2021	19,500	-0.20 ▼	-1.03	19,700	19,900	19,400	387,800	7,562,100,000
12/05/2021	19,900	0.00 ■■	0.00	19,900	19,900	19,500	227,600	4,529,240,000
11/05/2021	19,900	1.00 ▲	5.03	18,900	20,400	19,000	1,098,500	21,860,150,000
10/05/2021	19,000	-0.10 ▼	-0.53	19,100	19,300	18,600	1,045,600	19,866,400,000
07/05/2021	18,900	-0.60 ▼	-3.17	19,500	19,500	18,900	744,400	14,069,160,000
06/05/2021	19,500	-0.20 ▼	-1.03	19,700	19,700	19,300	619,200	12,074,400,000
05/05/2021	19,600	0.40 ▲	2.04	19,200	19,900	19,200	568,900	11,150,440,000
04/05/2021	19,200	-0.60 ▼	-3.13	19,800	19,900	19,000	194,300	3,730,560,000
29/04/2021	19,900	0.10 ▲	0.50	19,800	20,400	19,600	332,900	6,624,710,000
28/04/2021	19,800	0.20 ▲	1.01	19,600	20,000	19,500	365,400	7,234,920,000
27/04/2021	19,700	-0.30 ▼	-1.52	20,000	19,800	19,400	419,600	8,266,120,000
26/04/2021	19,400	-1.00 ▼	-5.15	20,400	20,800	19,300	1,177,600	22,845,440,000
23/04/2021	20,600	-0.30 ▼	-1.46	20,900	20,700	20,000	929,000	19,137,400,000
22/04/2021	20,100	-1.80 ▼	-8.96	21,900	21,900	20,000	1,074,000	21,587,400,000
20/04/2021	21,400	0.10 ▲	0.47	21,300	22,400	21,300	1,457,500	31,190,500,000
19/04/2021	21,500	-0.20 ▼	-0.93	21,700	22,000	21,000	1,180,400	25,378,600,000
16/04/2021	22,000	-0.50 ▼	-2.27	22,500	22,500	21,000	1,082,900	23,823,800,000
15/04/2021	22,200	0.00 ■■	0.00	22,200	23,000	22,100	2,084,700	46,280,340,000
14/04/2021	22,600	1.10 ▲	4.87	21,500	22,800	21,000	2,834,100	64,050,660,000
13/04/2021	21,300	-0.30 ▼	-1.41	21,600	21,900	21,100	1,073,300	22,861,290,000
12/04/2021	21,600	-0.30 ▼	-1.39	21,900	22,100	21,300	1,383,300	29,879,280,000
09/04/2021	21,800	-0.30 ▼	-1.38	22,100	22,200	20,800	723,400	15,770,120,000
08/04/2021	22,000	0.00 ■■	0.00	22,000	22,500	21,700	635,100	13,972,200,000
07/04/2021	22,200	1.30 ▲	5.86	20,900	22,300	20,900	2,346,500	52,092,300,000
06/04/2021	20,900	-0.10 ▼	-0.48	21,000	21,000	20,600	566,200	11,833,580,000
05/04/2021	20,900	-0.30 ▼	-1.44	21,200	21,500	20,800	528,500	11,045,650,000
02/04/2021	21,200	0.00 ■■	0.00	21,200	21,600	21,100	483,100	10,241,720,000
01/04/2021	21,300	0.40 ▲	1.88	20,900	21,500	20,900	641,300	13,659,690,000
31/03/2021	21,000	0.20 ▲	0.95	20,800	21,200	20,600	525,300	11,031,300,000
30/03/2021	20,900	0.60 ▲	2.87	20,300	21,200	20,300	784,200	16,389,780,000
29/03/2021	20,600	0.40 ▲	1.94	20,200	20,800	20,000	570,300	11,748,180,000
26/03/2021	20,700	-0.10 ▼	-0.48	20,800	20,800	19,500	1,105,400	22,881,780,000
25/03/2021	20,700	-0.40 ▼	-1.93	21,100	21,200	20,400	502,500	10,401,750,000
24/03/2021	21,000	-0.80 ▼	-3.81	21,800	21,700	20,500	1,217,000	25,557,000,000
23/03/2021	21,800	-0.70 ▼	-3.21	22,500	22,500	21,200	1,647,400	35,913,320,000
22/03/2021	22,400	-0.10 ▼	-0.45	22,500	22,900	22,200	673,700	15,090,880,000
19/03/2021	22,500	-0.50 ▼	-2.22	23,000	22,900	22,200	786,600	17,698,500,000
18/03/2021	22,900	0.10 ▲	0.44	22,800	23,600	22,700	879,600	20,142,840,000
17/03/2021	22,900	0.70 ▲	3.06	22,200	23,200	22,100	1,732,000	39,662,800,000
16/03/2021	22,300	0.20 ▲	0.90	22,100	22,800	21,900	883,600	19,704,280,000
15/03/2021	22,200	0.10 ▲	0.45	22,100	22,300	21,800	931,800	20,685,960,000
12/03/2021	22,200	0.00 ■■	0.00	22,200	22,500	21,900	880,400	19,544,880,000
11/03/2021	22,200	0.20 ▲	0.90	22,000	22,400	22,000	569,800	12,649,560,000
10/03/2021	22,100	-0.10 ▼	-0.45	22,200	22,400	21,500	923,300	20,404,930,000
09/03/2021	22,200	-0.40 ▼	-1.80	22,600	22,500	21,900	882,300	19,587,060,000
08/03/2021	22,500	0.20 ▲	0.89	22,300	23,000	22,200	1,133,200	25,497,000,000
05/03/2021	22,400	0.00 ■■	0.00	22,400	22,800	21,000	1,338,600	29,984,640,000
04/03/2021	22,500	-0.70 ▼	-3.11	23,200	23,500	21,500	2,083,000	46,867,500,000
03/03/2021	23,300	0.70 ▲	3.00	22,600	23,600	22,700	1,229,900	28,656,670,000
02/03/2021	22,700	1.10 ▲	4.85	21,600	23,400	21,600	2,381,200	54,053,240,000
01/03/2021	21,800	0.50 ▲	2.29	21,300	21,900	21,300	908,000	19,794,400,000
26/02/2021	21,400	-0.30 ▼	-1.40	21,700	21,700	21,000	889,800	19,041,720,000
25/02/2021	21,800	0.60 ▲	2.75	21,200	22,100	21,200	1,535,800	33,480,440,000
24/02/2021	21,200	0.40 ▲	1.89	20,800	21,800	20,800	1,897,200	40,220,640,000
23/02/2021	21,100	0.10 ▲	0.47	21,000	21,100	20,600	870,900	18,375,990,000
22/02/2021	20,900	-0.40 ▼	-1.91	21,300	21,500	20,600	984,200	20,569,780,000
19/02/2021	21,600	1.10 ▲	5.09	20,500	21,800	20,300	535,300	11,562,480,000
18/02/2021	20,800	1.60 ▲	7.69	19,200	20,900	19,400	1,446,600	30,089,280,000
17/02/2021	19,500	0.90 ▲	4.62	18,600	19,500	18,900	709,600	13,837,200,000
09/02/2021	18,900	0.30 ▲	1.59	18,600	19,000	18,200	526,700	9,954,630,000
08/02/2021	18,200	-0.80 ▼	-4.40	19,400	19,500	18,000	1,085,300	19,752,460,000
05/02/2021	19,300	-0.10 ▼	-0.52	19,400	19,400	18,700	921,100	17,777,230,000
05/01/2021	22,800	0.40 ▲	1.75	22,400	23,100	22,300	616,000	14,044,800,000
04/01/2021	22,400	0.70 ▲	3.13	21,700	22,800	21,900	2,746,700	61,526,080,000
31/12/2020	22,000	0.60 ▲	2.73	21,400	22,500	21,300	1,377,200	30,298,400,000
30/12/2020	21,400	-0.20 ▼	-0.93	21,600	21,800	21,000	1,769,400	37,865,160,000
29/12/2020	21,700	0.30 ▲	1.38	21,400	22,300	20,900	234,140	5,080,838,000
28/12/2020	21,000	-0.50 ▼	-2.38	21,500	22,100	21,000	131,780	2,767,380,000
27/12/2020	21,400	0.90 ▲	4.21	20,500	22,200	20,500	212,810	4,554,134,000
25/12/2020	21,400	0.90 ▲	4.21	20,500	22,200	20,500	212,810	4,554,134,000
24/12/2020	20,900	-1.00 ▼	-4.78	21,900	21,600	19,600	219,330	4,583,997,000
23/12/2020	21,600	-0.80 ▼	-3.70	22,400	23,200	19,400	236,450	5,107,320,000
22/12/2020	22,100	1.80 ▲	8.14	20,300	23,300	20,300	199,360	4,405,856,000
21/12/2020	20,700	1.90 ▲	9.18	18,800	21,600	18,900	275,740	5,707,818,000
20/12/2020	19,100	0.80 ▲	4.19	18,300	19,600	17,800	277,880	5,307,508,000
18/12/2020	19,100	0.80 ▲	4.19	18,300	19,600	17,800	277,880	5,307,508,000
17/12/2020	17,900	-0.60 ▼	-3.35	18,500	18,900	17,900	136,470	2,442,813,000
16/12/2020	18,700	0.50 ▲	2.67	18,200	18,700	18,100	127,360	2,381,632,000
15/12/2020	18,100	0.70 ▲	3.87	17,400	18,700	17,500	234,720	4,248,432,000
14/12/2020	17,600	0.40 ▲	2.27	17,200	17,600	17,000	113,710	2,001,296,000
13/12/2020	17,300	0.30 ▲	1.73	17,000	17,400	16,800	34,710	600,483,000
11/12/2020	17,300	0.30 ▲	1.73	17,000	17,400	16,800	34,710	600,483,000
10/12/2020	16,800	-0.30 ▼	-1.79	17,100	17,200	16,800	41,160	691,488,000
09/12/2020	17,200	0.10 ▲	0.58	17,100	17,400	16,700	42,670	733,924,000
08/12/2020	16,900	-0.40 ▼	-2.37	17,300	17,200	16,900	35,270	596,063,000
07/12/2020	17,300	-0.20 ▼	-1.16	17,500	17,700	17,200	30,330	524,709,000
04/12/2020	17,600	0.30 ▲	1.70	17,300	17,700	17,100	387,100	6,812,960,000
03/12/2020	17,400	0.30 ▲	1.72	17,100	17,500	17,000	43,760	761,424,000
02/12/2020	17,100	-0.10 ▼	-0.58	17,200	17,300	16,900	49,790	851,409,000
01/12/2020	17,200	-0.40 ▼	-2.33	17,600	17,500	16,800	32,100	552,120,000
30/11/2020	17,500	0.40 ▲	2.29	17,100	17,900	17,200	524,300	9,175,250,000
27/11/2020	17,000	0.80 ▲	4.71	16,200	18,300	16,200	1,262,000	21,454,000,000
26/11/2020	16,100	-0.20 ▼	-1.24	16,300	16,400	16,000	268,900	4,329,290,000
25/11/2020	16,300	0.10 ▲	0.61	16,200	16,500	16,100	255,500	4,164,650,000
24/11/2020	16,100	-0.10 ▼	-0.62	16,200	16,400	16,000	214,600	3,455,060,000
23/11/2020	16,300	0.00 ■■	0.00	16,300	16,500	16,000	414,500	6,756,350,000
20/11/2020	16,300	-0.30 ▼	-1.84	16,600	16,500	16,000	209,500	3,414,850,000
19/11/2020	16,200	0.30 ▲	1.85	15,900	17,100	16,100	369,100	5,979,420,000
18/11/2020	16,100	0.60 ▲	3.73	15,500	16,300	15,500	45,340	729,974,000
17/11/2020	15,700	0.20 ▲	1.27	15,500	15,700	15,300	101,600	1,595,120,000
16/11/2020	15,500	-0.10 ▼	-0.65	15,600	15,800	15,400	137,200	2,126,600,000
13/11/2020	15,500	-0.30 ▼	-1.94	15,800	15,800	15,500	34,460	534,130,000
12/11/2020	15,800	-0.20 ▼	-1.27	16,000	16,000	15,600	20,580	325,164,000
11/11/2020	15,900	-0.20 ▼	-1.26	16,100	16,200	15,800	8,950	142,305,000
10/11/2020	16,000	0.20 ▲	1.25	15,800	16,500	15,800	11,790	188,640,000
09/11/2020	16,000	0.50 ▲	3.13	15,500	16,300	15,500	215,600	3,449,600,000
06/11/2020	15,600	0.00 ■■	0.00	15,600	15,700	15,500	10,380	161,928,000
05/11/2020	15,600	-0.20 ▼	-1.28	15,800	15,800	15,400	120,400	1,878,240,000
04/11/2020	15,700	-0.10 ▼	-0.64	15,800	15,900	15,600	8,330	130,781,000
03/11/2020	15,900	0.40 ▲	2.52	15,500	16,200	15,600	6,950	110,505,000
02/11/2020	15,600	-0.20 ▼	-1.28	15,800	15,700	15,300	9,090	141,804,000
30/10/2020	15,800	-0.50 ▼	-3.16	16,300	16,300	15,500	282,900	4,469,820,000
29/10/2020	16,300	-0.40 ▼	-2.45	16,700	16,600	16,100	147,600	2,405,880,000
28/10/2020	16,500	-1.20 ▼	-7.27	17,700	17,500	16,200	229,300	3,783,450,000
27/10/2020	17,300	-0.10 ▼	-0.58	17,400	18,400	17,100	55,760	964,648,000
26/10/2020	17,100	-0.20 ▼	-1.17	17,300	18,000	16,800	256,100	4,379,310,000
23/10/2020	17,500	0.30 ▲	1.71	17,200	18,000	17,000	29,560	517,300,000
22/10/2020	17,000	-0.50 ▼	-2.94	17,500	17,800	17,000	22,670	385,390,000
21/10/2020	17,000	-1.00 ▼	-5.88	18,000	18,500	17,000	357,900	6,084,300,000
20/10/2020	18,100	0.30 ▲	1.66	17,800	19,000	17,100	45,100	816,310,000
19/10/2020	17,800	-1.20 ▼	-6.74	19,000	18,500	17,500	13,560	241,368,000
16/10/2020	18,400	0.20 ▲	1.09	18,200	20,800	17,900	62,360	1,147,424,000
15/10/2020	18,300	2.30 ▲	12.57	16,000	18,400	16,100	1,545,300	28,278,990,000
14/10/2020	16,000	0.00 ■■	0.00	16,000	16,000	15,800	8,930	142,880,000
13/10/2020	16,100	-0.10 ▼	-0.62	16,200	16,200	15,900	28,700	462,070,000
12/10/2020	16,100	0.00 ■■	0.00	16,100	16,500	16,000	5,160	83,076,000
09/10/2020	16,200	-0.10 ▼	-0.62	16,300	16,200	16,000	59,600	965,520,000
08/10/2020	16,300	-0.10 ▼	-0.61	16,400	16,800	16,100	1,940	31,622,000
07/10/2020	16,500	0.40 ▲	2.42	16,100	16,800	16,100	7,700	127,050,000
06/10/2020	16,000	0.10 ▲	0.63	15,900	16,400	15,900	84,000	1,344,000,000
05/10/2020	16,000	0.10 ▲	0.63	15,900	16,100	15,700	54,500	872,000,000
02/10/2020	15,800	0.00 ■■	0.00	15,800	16,100	15,600	9,950	157,210,000
01/10/2020	15,800	0.00 ■■	0.00	15,800	16,000	15,700	38,500	608,300,000
30/09/2020	16,000	0.10 ▲	0.63	15,900	16,000	15,500	4,230	67,680,000
29/09/2020	16,000	-0.10 ▼	-0.63	16,100	16,100	15,900	1,660	26,560,000
28/09/2020	16,200	0.00 ■■	0.00	16,200	16,300	15,900	67,400	1,091,880,000
25/09/2020	16,200	0.20 ▲	1.23	16,000	16,400	16,000	60,400	978,480,000
24/09/2020	16,000	0.30 ▲	1.88	15,700	16,100	15,800	10,430	166,880,000
23/09/2020	16,000	0.30 ▲	1.88	15,700	16,100	15,400	8,650	138,400,000
22/09/2020	15,700	0.00 ■■	0.00	15,700	15,900	15,500	3,550	55,735,000
21/09/2020	15,700	-0.10 ▼	-0.64	15,800	16,100	15,500	65,700	1,031,490,000
18/09/2020	16,100	0.10 ▲	0.62	16,000	16,100	15,800	1,860	29,946,000
17/09/2020	16,300	0.30 ▲	1.84	16,000	16,800	15,800	94,300	1,537,090,000
16/09/2020	16,100	-0.30 ▼	-1.86	16,400	16,200	15,600	110,500	1,779,050,000
15/09/2020	16,300	0.10 ▲	0.61	16,200	16,800	16,200	1,300	21,190,000
14/09/2020	16,100	-0.60 ▼	-3.73	16,700	16,500	16,100	14,070	226,527,000
11/09/2020	16,500	-0.90 ▼	-5.45	17,400	17,000	16,500	19,100	315,150,000
10/09/2020	17,300	-0.10 ▼	-0.58	17,400	17,500	17,200	5,970	103,281,000
09/09/2020	17,400	1.10 ▲	6.32	16,300	18,000	16,100	263,800	4,590,120,000
08/09/2020	16,400	0.00 ■■	0.00	16,400	16,400	16,100	3,230	52,972,000
07/09/2020	16,000	-0.70 ▼	-4.38	16,700	16,900	16,000	120,100	1,921,600,000
04/09/2020	16,900	1.30 ▲	7.69	15,600	17,000	15,500	34,070	575,783,000
03/09/2020	15,700	-0.30 ▼	-1.91	16,000	15,800	15,500	770	12,089,000
01/09/2020	15,800	0.40 ▲	2.53	15,400	16,200	15,700	6,490	102,542,000
31/08/2020	15,400	0.50 ▲	3.25	14,900	15,600	15,000	7,680	118,272,000
28/08/2020	15,000	0.00 ■■	0.00	15,000	15,000	14,800	39,900	598,500,000
27/08/2020	14,900	-0.10 ▼	-0.67	15,000	15,000	14,900	21,300	317,370,000
26/08/2020	15,000	0.00 ■■	0.00	15,000	15,000	14,900	3,150	47,250,000
25/08/2020	14,900	-0.10 ▼	-0.67	15,000	15,000	14,900	1,440	21,456,000
24/08/2020	15,000	0.00 ■■	0.00	15,000	15,000	14,700	31,600	474,000,000
21/08/2020	15,000	0.10 ▲	0.67	14,900	15,000	14,800	14,000	210,000,000
20/08/2020	15,000	0.00 ■■	0.00	15,000	15,000	14,900	9,300	139,500,000
19/08/2020	15,000	0.00 ■■	0.00	15,000	15,000	15,000	400	6,000,000
18/08/2020	15,000	-0.30 ▼	-2.00	15,300	15,300	14,900	640	9,600,000
17/08/2020	15,200	0.50 ▲	3.29	14,700	15,900	14,700	42,700	649,040,000
14/08/2020	14,900	0.00 ■■	0.00	14,900	15,000	14,500	860	12,814,000
13/08/2020	15,000	0.10 ▲	0.67	14,900	15,000	14,800	1,180	17,700,000
12/08/2020	14,700	-0.10 ▼	-0.68	14,800	15,000	14,700	370	5,439,000
11/08/2020	14,700	0.00 ■■	0.00	14,700	14,900	14,600	980	14,406,000
10/08/2020	14,700	0.00 ■■	0.00	14,700	14,900	14,700	11,600	170,520,000
07/08/2020	14,700	-0.10 ▼	-0.68	14,800	15,000	14,300	12,700	186,690,000
06/08/2020	14,800	-0.30 ▼	-2.03	15,100	15,100	14,800	1,150	17,020,000
05/08/2020	15,000	-0.20 ▼	-1.33	15,200	15,100	15,000	1,260	18,900,000
04/08/2020	15,100	0.10 ▲	0.66	15,000	15,200	15,000	1,170	17,667,000
03/08/2020	15,000	0.40 ▲	2.67	14,600	15,300	14,800	15,600	234,000,000
31/07/2020	14,600	0.00 ■■	0.00	14,600	14,800	14,400	2,940	42,924,000
30/07/2020	14,800	0.20 ▲	1.35	14,600	14,800	14,400	4,300	63,640,000
29/07/2020	14,800	0.00 ■■	0.00	14,800	14,800	14,300	2,030	30,044,000
28/07/2020	14,900	0.30 ▲	2.01	14,600	14,900	14,600	280	4,172,000
27/07/2020	14,900	0.00 ■■	0.00	14,900	15,000	14,300	113,200	1,686,680,000
24/07/2020	14,500	-0.70 ▼	-4.83	15,200	15,300	14,400	3,960	57,420,000
23/07/2020	15,100	-0.10 ▼	-0.66	15,200	15,200	15,100	35,700	539,070,000
22/07/2020	15,200	0.00 ■■	0.00	15,200	15,300	15,100	2,020	30,704,000
21/07/2020	15,200	0.00 ■■	0.00	15,200	15,300	15,200	860	13,072,000
20/07/2020	15,300	0.00 ■■	0.00	15,300	15,300	15,200	6,160	94,248,000
17/07/2020	15,300	0.00 ■■	0.00	15,300	15,400	15,300	3,790	57,987,000
16/07/2020	15,300	0.00 ■■	0.00	15,300	15,300	15,200	1,130	17,289,000
15/07/2020	15,500	0.20 ▲	1.29	15,300	15,500	15,300	1,240	19,220,000
14/07/2020	15,400	0.00 ■■	0.00	15,400	15,400	15,200	44,700	688,380,000
13/07/2020	15,300	-0.10 ▼	-0.65	15,400	15,700	15,200	8,110	124,083,000
10/07/2020	15,400	-0.20 ▼	-1.30	15,600	15,500	15,200	2,840	43,736,000
09/07/2020	15,300	-0.10 ▼	-0.65	15,400	15,700	15,300	2,710	41,463,000
08/07/2020	15,700	0.60 ▲	3.82	15,100	15,800	15,000	11,990	188,243,000
07/07/2020	15,100	0.00 ■■	0.00	15,100	15,500	15,000	34,700	523,970,000
06/07/2020	15,100	0.00 ■■	0.00	15,100	15,300	15,000	2,810	42,431,000
03/07/2020	15,000	-0.30 ▼	-2.00	15,300	15,300	15,000	21,700	325,500,000
02/07/2020	15,300	0.20 ▲	1.31	15,100	15,500	15,200	2,560	39,168,000
01/07/2020	15,200	0.00 ■■	0.00	15,200	15,200	14,800	6,130	93,176,000
30/06/2020	15,200	0.00 ■■	0.00	15,200	15,500	15,000	4,390	66,728,000
29/06/2020	15,100	-0.80 ▼	-5.30	15,900	15,700	15,000	4,880	73,688,000
26/06/2020	16,000	-0.30 ▼	-1.88	16,300	16,200	15,800	3,410	54,560,000
25/06/2020	16,300	0.00 ■■	0.00	16,300	16,300	16,300	17,900	291,770,000
24/06/2020	16,400	-0.10 ▼	-0.61	16,500	16,500	16,200	70,400	1,154,560,000
23/06/2020	16,600	0.60 ▲	3.61	16,000	17,200	16,000	115,100	1,910,660,000
22/06/2020	15,800	-0.20 ▼	-1.27	16,000	16,400	15,800	30,000	474,000,000
19/06/2020	16,200	0.20 ▲	1.23	16,000	16,200	15,700	48,800	790,560,000
18/06/2020	15,900	-0.10 ▼	-0.63	16,000	16,100	15,700	1,770	28,143,000
17/06/2020	15,700	0.00 ■■	0.00	15,700	16,500	15,700	5,090	79,913,000
16/06/2020	16,500	0.70 ▲	4.24	15,800	16,500	15,200	9,300	153,450,000
15/06/2020	15,500	-1.40 ▼	-9.03	16,900	16,200	15,500	7,720	119,660,000
12/06/2020	16,700	-1.20 ▼	-7.19	17,900	18,000	15,600	6,830	114,061,000
11/06/2020	17,500	1.80 ▲	10.29	15,700	18,000	16,800	53,480	935,900,000
10/06/2020	16,400	1.60 ▲	9.76	14,800	16,600	14,800	13,610	223,204,000
09/06/2020	14,700	-0.20 ▼	-1.36	14,900	14,900	14,600	4,420	64,974,000
08/06/2020	14,900	0.00 ■■	0.00	14,900	15,100	14,900	25,600	381,440,000
06/06/2020	15,100	0.10 ▲	0.66	15,000	15,200	14,700	5,320	80,332,000
05/06/2020	15,100	0.10 ▲	0.66	15,000	15,200	14,700	5,320	80,332,000
04/06/2020	14,900	-0.20 ▼	-1.34	15,100	15,300	14,900	6,700	99,830,000
03/06/2020	15,000	0.00 ■■	0.00	15,000	15,400	15,000	2,670	40,050,000
02/06/2020	15,000	-0.20 ▼	-1.33	15,200	15,500	14,900	660	9,900,000
01/06/2020	15,000	0.00 ■■	0.00	15,000	15,600	15,000	1,840	27,600,000
31/05/2020	15,000	0.10 ▲	0.67	14,900	15,000	14,900	1,330	19,950,000
29/05/2020	15,000	0.10 ▲	0.67	14,900	15,000	14,900	1,330	19,950,000
28/05/2020	14,900	-0.20 ▼	-1.34	15,100	15,100	14,800	850	12,665,000
27/05/2020	15,000	-0.20 ▼	-1.33	15,200	15,200	14,900	1,750	26,250,000
26/05/2020	15,100	0.40 ▲	2.65	14,700	15,500	15,100	2,480	37,448,000
25/05/2020	15,000	0.30 ▲	2.00	14,700	15,200	14,500	7,370	110,550,000
24/05/2020	14,700	-0.10 ▼	-0.68	14,800	14,700	14,600	1,480	21,756,000
22/05/2020	14,700	-0.10 ▼	-0.68	14,800	14,700	14,600	1,480	21,756,000
21/05/2020	14,900	0.10 ▲	0.67	14,800	14,900	14,800	2,490	37,101,000
20/05/2020	14,800	0.00 ■■	0.00	14,800	14,800	14,800	2,230	33,004,000
19/05/2020	14,800	0.00 ■■	0.00	14,800	15,100	14,800	3,470	51,356,000
18/05/2020	14,900	0.10 ▲	0.67	14,800	14,900	14,800	3,370	50,213,000
17/05/2020	14,800	0.00 ■■	0.00	14,800	14,800	14,800	1,060	15,688,000
15/05/2020	14,800	0.00 ■■	0.00	14,800	14,800	14,800	1,060	15,688,000
14/05/2020	14,900	0.10 ▲	0.67	14,800	15,000	14,800	2,020	30,098,000
13/05/2020	14,900	0.10 ▲	0.67	14,800	15,000	14,800	1,330	19,817,000
12/05/2020	14,800	0.00 ■■	0.00	14,800	15,200	14,800	1,570	23,236,000
11/05/2020	14,700	-0.30 ▼	-2.04	15,000	15,100	14,700	1,280	18,816,000
10/05/2020	14,900	0.00 ■■	0.00	14,900	15,200	14,900	1,520	22,648,000
08/05/2020	14,900	0.00 ■■	0.00	14,900	15,200	14,900	1,520	22,648,000
07/05/2020	14,800	-0.20 ▼	-1.35	15,000	15,200	14,800	800	11,840,000
06/05/2020	14,900	-0.30 ▼	-2.01	15,200	15,200	14,900	810	12,069,000
05/05/2020	15,000	-0.50 ▼	-3.33	15,500	15,400	14,700	1,190	17,850,000
04/05/2020	15,500	0.30 ▲	1.94	15,200	15,500	15,500	20	310,000
01/05/2020	15,300	0.00 ■■	0.00	15,300	15,500	15,100	1,560	23,868,000
30/04/2020	15,300	0.00 ■■	0.00	15,300	15,500	15,100	1,560	23,868,000
29/04/2020	15,300	0.00 ■■	0.00	15,300	15,500	15,100	1,560	23,868,000
28/04/2020	15,200	0.10 ▲	0.66	15,100	15,700	15,100	3,380	51,376,000
27/04/2020	15,100	-0.20 ▼	-1.32	15,300	15,300	15,000	1,560	23,556,000
26/04/2020	15,200	-0.50 ▼	-3.29	15,700	15,600	15,000	1,090	16,568,000
24/04/2020	15,200	-0.50 ▼	-3.29	15,700	15,600	15,000	1,090	16,568,000
23/04/2020	15,400	-0.20 ▼	-1.30	15,600	16,000	15,200	3,020	46,508,000
22/04/2020	15,600	0.00 ■■	0.00	15,600	15,700	15,100	930	14,508,000
21/04/2020	15,200	-0.60 ▼	-3.95	15,800	16,100	15,100	3,100	47,120,000
20/04/2020	15,800	0.40 ▲	2.53	15,400	16,300	15,500	9,950	157,210,000
19/04/2020	15,200	0.20 ▲	1.32	15,000	16,500	14,800	5,300	80,560,000
17/04/2020	15,200	0.20 ▲	1.32	15,000	16,500	14,800	5,300	80,560,000
16/04/2020	15,000	0.00 ■■	0.00	15,000	15,100	14,800	3,100	46,500,000
15/04/2020	14,900	0.10 ▲	0.67	14,800	15,000	14,800	2,460	36,654,000
14/04/2020	14,700	-0.30 ▼	-2.04	15,000	15,000	14,500	1,680	24,696,000
13/04/2020	14,900	0.00 ■■	0.00	14,900	15,000	14,700	110	1,639,000
12/04/2020	14,700	0.00 ■■	0.00	14,700	15,200	14,700	670	9,849,000
10/04/2020	14,700	0.00 ■■	0.00	14,700	15,200	14,700	670	9,849,000
09/04/2020	15,200	0.60 ▲	3.95	14,600	15,200	14,500	4,470	67,944,000
08/04/2020	14,600	-0.10 ▼	-0.68	14,700	14,600	14,500	250	3,650,000
07/04/2020	14,600	0.00 ■■	0.00	14,600	15,000	14,600	660	9,636,000
06/04/2020	14,600	0.00 ■■	0.00	14,600	14,900	14,500	1,910	27,886,000
05/04/2020	14,600	0.00 ■■	0.00	14,600	15,000	14,500	650	9,490,000
03/04/2020	14,600	0.00 ■■	0.00	14,600	15,000	14,500	650	9,490,000
02/04/2020	14,600	0.00 ■■	0.00	14,600	14,700	14,400	1,930	28,178,000
01/04/2020	14,600	0.00 ■■	0.00	14,600	14,700	14,400	1,930	28,178,000
31/03/2020	14,600	0.00 ■■	0.00	14,600	14,700	14,200	2,540	37,084,000
30/03/2020	14,600	0.00 ■■	0.00	14,600	14,600	14,400	2,930	42,778,000
29/03/2020	14,600	0.00 ■■	0.00	14,600	14,700	14,400	1,700	24,820,000
27/03/2020	14,600	0.00 ■■	0.00	14,600	14,700	14,400	1,700	24,820,000
26/03/2020	14,600	0.00 ■■	0.00	14,600	14,600	14,500	1,270	18,542,000
25/03/2020	14,600	0.00 ■■	0.00	14,600	15,000	14,500	1,150	16,790,000
24/03/2020	14,600	0.00 ■■	0.00	14,600	14,900	14,300	660	9,636,000
23/03/2020	14,700	0.10 ▲	0.68	14,600	15,000	14,000	10,630	156,261,000
22/03/2020	14,800	-0.20 ▼	-1.35	15,000	14,900	14,200	3,560	52,688,000
20/03/2020	14,800	-0.20 ▼	-1.35	15,000	14,900	14,200	3,560	52,688,000
19/03/2020	15,200	-0.70 ▼	-4.61	15,900	15,900	14,400	2,320	35,264,000
18/03/2020	15,600	0.90 ▲	5.77	14,700	16,600	15,500	8,320	129,792,000
17/03/2020	16,600	2.10 ▲	12.65	14,500	16,600	12,400	70,940	1,177,604,000
16/03/2020	14,600	0.00 ■■	0.00	14,600	14,600	14,000	41,600	607,360,000
13/03/2020	14,600	0.00 ■■	0.00	14,600	14,700	14,400	25,500	372,300,000
12/03/2020	14,900	0.30 ▲	2.01	14,600	15,000	14,100	177,100	2,638,790,000
11/03/2020	14,700	0.10 ▲	0.68	14,600	14,700	14,000	67,800	996,660,000
10/03/2020	14,700	0.00 ■■	0.00	14,700	14,800	13,800	3,990	58,653,000
09/03/2020	14,700	0.10 ▲	0.68	14,600	15,200	13,900	16,640	244,608,000
06/03/2020	14,700	-0.10 ▼	-0.68	14,800	14,700	14,500	14,500	213,150,000
05/03/2020	14,800	0.00 ■■	0.00	14,800	14,800	14,600	3,780	55,944,000
04/03/2020	14,800	0.10 ▲	0.68	14,700	14,900	14,700	2,110	31,228,000
03/03/2020	14,700	0.10 ▲	0.68	14,600	15,000	14,500	3,440	50,568,000
02/03/2020	14,900	0.30 ▲	2.01	14,600	14,900	14,000	7,500	111,750,000
28/02/2020	14,700	0.10 ▲	0.68	14,600	14,700	14,300	5,860	86,142,000
27/02/2020	14,600	0.00 ■■	0.00	14,600	14,700	14,500	6,930	101,178,000
26/02/2020	14,700	0.10 ▲	0.68	14,600	14,700	14,300	4,200	61,740,000
25/02/2020	14,700	0.00 ■■	0.00	14,700	14,700	14,300	67,000	984,900,000
24/02/2020	14,700	-0.10 ▼	-0.68	14,800	14,900	14,400	3,430	50,421,000
21/02/2020	14,700	0.40 ▲	2.72	14,300	15,000	14,400	29,400	432,180,000
20/02/2020	14,400	0.00 ■■	0.00	14,400	14,400	14,200	2,340	33,696,000
19/02/2020	14,700	-0.10 ▼	-0.68	14,800	14,700	14,400	1,260	18,522,000
18/02/2020	14,800	0.30 ▲	2.03	14,500	14,800	14,400	120	1,776,000
17/02/2020	14,400	-0.50 ▼	-3.47	14,900	15,000	14,400	24,500	352,800,000
15/02/2020	14,500	-0.30 ▼	-2.07	14,800	14,900	14,500	1,950	28,275,000
14/02/2020	14,500	-0.30 ▼	-2.07	14,800	14,900	14,500	1,950	28,275,000
13/02/2020	14,900	0.00 ■■	0.00	14,900	15,000	14,500	1,860	27,714,000
12/02/2020	15,000	0.20 ▲	1.33	14,800	15,000	14,600	3,200	48,000,000
11/02/2020	15,000	0.20 ▲	1.33	14,800	15,000	14,400	1,920	28,800,000
10/02/2020	15,000	1.00 ▲	6.67	14,000	15,000	14,500	4,040	60,600,000
09/02/2020	14,500	0.00 ■■	0.00	14,500	14,500	14,000	2,030	29,435,000
07/02/2020	14,500	0.00 ■■	0.00	14,500	14,500	14,000	2,030	29,435,000
06/02/2020	15,000	0.80 ▲	5.33	14,200	15,000	13,900	5,110	76,650,000
05/02/2020	14,300	0.30 ▲	2.10	14,000	14,500	14,000	1,180	16,874,000
04/02/2020	13,800	0.60 ▲	4.35	13,200	14,600	13,800	330	4,554,000
03/02/2020	14,600	-0.30 ▼	-2.05	14,900	14,800	12,700	3,260	47,596,000
02/02/2020	14,800	-0.20 ▼	-1.35	15,000	15,000	14,700	2,150	31,820,000
31/01/2020	14,800	-0.20 ▼	-1.35	15,000	15,000	14,700	2,150	31,820,000
30/01/2020	15,000	0.00 ■■	0.00	15,000	15,100	14,900	420	6,300,000
29/01/2020	15,000	0.40 ▲	2.67	14,600	15,000	15,000	30	450,000
28/01/2020	15,000	0.40 ▲	2.67	14,600	15,000	15,000	30	450,000
27/01/2020	15,000	0.40 ▲	2.67	14,600	15,000	15,000	30	450,000
26/01/2020	15,000	0.40 ▲	2.67	14,600	15,000	15,000	30	450,000
24/01/2020	15,000	0.40 ▲	2.67	14,600	15,000	15,000	30	450,000
23/01/2020	15,000	0.40 ▲	2.67	14,600	15,000	15,000	30	450,000
22/01/2020	15,000	0.40 ▲	2.67	14,600	15,000	15,000	30	450,000
21/01/2020	15,000	0.30 ▲	2.00	14,700	15,000	14,300	51,600	774,000,000
20/01/2020	14,900	0.00 ■■	0.00	14,900	15,100	14,600	25,400	378,460,000
17/01/2020	14,800	-0.10 ▼	-0.68	14,900	15,100	14,700	3,400	50,320,000
16/01/2020	14,900	0.00 ■■	0.00	14,900	15,000	14,500	8,000	119,200,000
15/01/2020	15,000	0.10 ▲	0.67	14,900	15,000	14,900	5,000	75,000,000
14/01/2020	14,900	-0.10 ▼	-0.67	15,000	14,900	14,800	6,000	89,400,000
13/01/2020	15,000	0.00 ■■	0.00	15,000	15,000	15,000	380	5,700,000
10/01/2020	15,000	0.00 ■■	0.00	15,000	15,000	14,800	1,400	21,000,000
09/01/2020	14,900	-0.10 ▼	-0.67	15,000	15,200	14,900	1,130	16,837,000
08/01/2020	14,900	-0.10 ▼	-0.67	15,000	15,000	14,900	10,800	160,920,000
07/01/2020	15,200	0.30 ▲	1.97	14,900	15,800	14,900	760	11,552,000
06/01/2020	15,000	0.00 ■■	0.00	15,000	15,000	14,700	2,850	42,750,000
03/01/2020	15,200	-0.50 ▼	-3.29	15,700	15,300	14,900	750	11,400,000
02/01/2020	15,200	-0.90 ▼	-5.92	16,100	16,000	15,100	340	5,168,000
31/12/2019	16,000	0.00 ■■	0.00	16,000	16,200	16,000	148,100	2,369,600,000
30/12/2019	16,200	0.20 ▲	1.23	16,000	16,300	15,800	11,040	178,848,000
27/12/2019	16,000	0.20 ▲	1.25	15,800	16,200	15,800	321,100	5,137,600,000
26/12/2019	16,200	2.10 ▲	12.96	14,100	16,200	14,100	542,600	8,790,120,000
25/12/2019	14,400	1.40 ▲	9.72	13,000	14,500	13,200	5,760	82,944,000
24/12/2019	13,100	-0.40 ▼	-3.05	13,500	13,400	12,100	1,660	21,746,000
23/12/2019	13,700	0.10 ▲	0.73	13,600	14,300	13,400	950	13,015,000
20/12/2019	13,600	-0.20 ▼	-1.47	13,800	13,700	13,400	2,270	30,872,000
19/12/2019	13,800	-0.10 ▼	-0.72	13,900	13,800	13,800	610	8,418,000
18/12/2019	13,800	0.00 ■■	0.00	13,800	14,300	13,800	770	10,626,000
17/12/2019	13,700	-0.30 ▼	-2.19	14,000	14,000	13,700	1,020	13,974,000
16/12/2019	14,000	0.00 ■■	0.00	14,000	14,400	14,000	1,100	15,400,000
13/12/2019	14,000	0.00 ■■	0.00	14,000	14,300	13,900	9,200	128,800,000
12/12/2019	13,800	0.00 ■■	0.00	13,800	14,300	13,800	1,430	19,734,000
11/12/2019	13,900	0.00 ■■	0.00	13,900	13,900	13,600	2,830	39,337,000
10/12/2019	13,900	-0.30 ▼	-2.16	14,200	14,200	13,700	2,670	37,113,000
09/12/2019	14,400	0.10 ▲	0.69	14,300	14,400	14,000	3,800	54,720,000
06/12/2019	14,400	0.00 ■■	0.00	14,400	14,400	14,300	940	13,536,000
05/12/2019	14,400	0.20 ▲	1.39	14,200	14,700	14,300	800	11,520,000
04/12/2019	14,500	0.00 ■■	0.00	14,500	14,900	14,000	19,900	288,550,000
03/12/2019	14,500	-0.10 ▼	-0.69	14,600	14,800	14,400	1,540	22,330,000
02/12/2019	14,500	-0.20 ▼	-1.38	14,700	14,900	14,500	3,000	43,500,000
29/11/2019	14,600	0.00 ■■	0.00	14,600	14,900	14,500	4,600	67,160,000
28/11/2019	14,500	-0.30 ▼	-2.07	14,800	14,900	14,500	13,200	191,400,000
27/11/2019	14,900	0.00 ■■	0.00	14,900	15,000	14,600	12,600	187,740,000
26/11/2019	14,800	0.10 ▲	0.68	14,700	15,700	14,800	10,200	150,960,000
25/11/2019	14,800	-0.10 ▼	-0.68	14,900	14,900	14,600	3,790	56,092,000
22/11/2019	14,800	-0.20 ▼	-1.35	15,000	15,000	14,600	13,900	205,720,000
21/11/2019	15,000	-0.20 ▼	-1.33	15,200	15,100	15,000	8,300	124,500,000
20/11/2019	15,200	0.10 ▲	0.66	15,100	15,300	15,100	310	4,712,000
19/11/2019	15,100	0.00 ■■	0.00	15,100	15,200	15,000	33,900	511,890,000
18/11/2019	15,100	-0.10 ▼	-0.66	15,200	15,400	15,000	33,100	499,810,000
15/11/2019	15,100	0.00 ■■	0.00	15,100	15,900	14,900	1,870	28,237,000
14/11/2019	16,500	-0.10 ▼	-0.61	16,600	16,800	16,500	38,400	633,600,000
13/11/2019	16,500	-0.40 ▼	-2.42	16,900	17,100	16,500	30,900	509,850,000
12/11/2019	16,900	-0.50 ▼	-2.96	17,400	17,300	16,700	56,000	946,400,000
11/11/2019	17,100	-0.10 ▼	-0.58	17,200	17,800	17,000	10,870	185,877,000
08/11/2019	17,200	0.70 ▲	4.07	16,500	17,500	16,800	13,910	239,252,000
07/11/2019	16,600	0.10 ▲	0.60	16,500	16,700	16,400	32,600	541,160,000
06/11/2019	16,500	0.00 ■■	0.00	16,500	16,700	16,400	5,720	94,380,000
05/11/2019	16,500	-0.10 ▼	-0.61	16,600	16,600	16,400	45,900	757,350,000
04/11/2019	16,600	0.00 ■■	0.00	16,600	16,900	16,500	50,300	834,980,000
01/11/2019	16,600	-0.30 ▼	-1.81	16,900	16,900	16,400	8,050	133,630,000
31/10/2019	16,600	0.10 ▲	0.60	16,500	17,500	16,500	207,900	3,451,140,000
30/10/2019	16,500	0.10 ▲	0.61	16,400	17,000	16,300	76,000	1,254,000,000
29/10/2019	16,400	0.00 ■■	0.00	16,400	16,500	16,300	1,780	29,192,000
28/10/2019	16,300	-0.20 ▼	-1.23	16,500	16,600	16,300	33,900	552,570,000
25/10/2019	16,500	-0.20 ▼	-1.21	16,700	16,600	16,400	22,900	377,850,000
24/10/2019	16,700	0.00 ■■	0.00	16,700	16,700	16,600	1,850	30,895,000
23/10/2019	16,900	0.40 ▲	2.37	16,500	16,900	16,400	2,290	38,701,000
22/10/2019	16,600	0.00 ■■	0.00	16,600	16,600	16,400	2,150	35,690,000
21/10/2019	16,400	-0.20 ▼	-1.22	16,600	16,900	16,400	3,430	56,252,000
18/10/2019	16,700	-0.20 ▼	-1.20	16,900	16,900	16,500	4,420	73,814,000
17/10/2019	16,800	0.00 ■■	0.00	16,800	17,000	16,800	34,800	584,640,000
16/10/2019	16,800	0.40 ▲	2.38	16,400	16,900	16,600	4,510	75,768,000
15/10/2019	16,600	0.10 ▲	0.60	16,500	16,600	16,400	3,290	54,614,000
14/10/2019	16,500	-0.20 ▼	-1.21	16,700	16,600	16,400	2,930	48,345,000
11/10/2019	16,700	-0.10 ▼	-0.60	16,800	16,800	16,600	6,900	115,230,000
10/10/2019	16,800	-0.10 ▼	-0.60	16,900	16,900	16,700	1,270	21,336,000
09/10/2019	16,700	0.20 ▲	1.20	16,500	17,100	16,400	52,700	880,090,000
08/10/2019	16,600	0.40 ▲	2.41	16,200	16,600	16,200	4,790	79,514,000
07/10/2019	16,200	-0.30 ▼	-1.85	16,500	16,500	16,100	4,860	78,732,000
04/10/2019	16,500	-0.20 ▼	-1.21	16,700	16,800	16,400	860	14,190,000
03/10/2019	16,700	0.50 ▲	2.99	16,200	16,900	16,200	23,800	397,460,000
02/10/2019	16,200	-0.40 ▼	-2.47	16,600	16,900	16,000	13,390	216,918,000
01/10/2019	16,800	0.00 ■■	0.00	16,800	16,900	16,300	9,350	157,080,000
30/09/2019	16,800	-0.20 ▼	-1.19	17,000	17,000	16,700	5,210	87,528,000
27/09/2019	16,900	-0.10 ▼	-0.59	17,000	17,100	16,800	3,910	66,079,000
26/09/2019	16,900	-0.30 ▼	-1.78	17,200	17,400	16,800	93,500	1,580,150,000
25/09/2019	17,200	-0.20 ▼	-1.16	17,400	17,400	17,100	3,670	63,124,000
24/09/2019	17,300	-0.30 ▼	-1.73	17,600	17,900	17,300	6,530	112,969,000
23/09/2019	17,600	-0.30 ▼	-1.70	17,900	18,100	17,300	8,400	147,840,000
20/09/2019	17,800	-0.40 ▼	-2.25	18,200	18,500	17,800	3,810	67,818,000
19/09/2019	18,200	-1.00 ▼	-5.49	19,200	18,700	17,900	10,660	194,012,000
18/09/2019	18,800	0.30 ▲	1.60	18,500	20,000	18,500	213,100	4,006,280,000
17/09/2019	19,100	0.80 ▲	4.19	18,300	19,100	18,000	15,330	292,803,000
16/09/2019	18,400	0.60 ▲	3.26	17,800	18,600	17,800	9,920	182,528,000
13/09/2019	17,700	-0.70 ▼	-3.95	18,400	18,600	17,500	13,380	236,826,000
12/09/2019	18,200	-0.60 ▼	-3.30	18,800	19,900	18,000	115,400	2,100,280,000
11/09/2019	18,900	1.50 ▲	7.94	17,400	19,600	17,700	25,560	483,084,000
10/09/2019	17,600	0.60 ▲	3.41	17,000	17,700	17,000	13,220	232,672,000
09/09/2019	16,800	0.50 ▲	2.98	16,300	17,200	16,600	15,230	255,864,000
06/09/2019	16,200	0.20 ▲	1.23	16,000	17,000	15,800	151,000	2,446,200,000
05/09/2019	15,900	-0.10 ▼	-0.63	16,000	16,200	15,900	1,490	23,691,000
04/09/2019	15,900	-0.20 ▼	-1.26	16,100	16,300	15,900	1,030	16,377,000
03/09/2019	16,000	-0.10 ▼	-0.63	16,100	16,400	16,000	1,970	31,520,000
30/08/2019	16,200	0.00 ■■	0.00	16,200	16,200	16,100	1,170	18,954,000
29/08/2019	16,100	0.00 ■■	0.00	16,100	16,300	16,100	320	5,152,000
28/08/2019	16,100	-0.10 ▼	-0.62	16,200	16,200	16,100	1,070	17,227,000
27/08/2019	16,200	-0.40 ▼	-2.47	16,600	16,600	16,100	6,080	98,496,000
26/08/2019	16,500	-0.40 ▼	-2.42	16,900	16,900	16,300	1,380	22,770,000
23/08/2019	16,800	-0.10 ▼	-0.60	16,900	17,100	16,800	2,390	40,152,000
22/08/2019	16,600	0.20 ▲	1.20	16,400	17,100	16,500	10,270	170,482,000
21/08/2019	16,600	0.30 ▲	1.81	16,300	16,600	16,100	6,690	111,054,000
20/08/2019	16,000	0.00 ■■	0.00	16,000	16,500	16,000	2,240	35,840,000
19/08/2019	16,400	0.20 ▲	1.22	16,200	17,000	15,900	2,380	39,032,000
16/08/2019	16,100	-0.40 ▼	-2.48	16,500	16,500	16,100	4,850	78,085,000
15/08/2019	16,500	-0.10 ▼	-0.61	16,600	16,500	16,400	1,660	27,390,000
14/08/2019	16,600	0.00 ■■	0.00	16,600	16,900	16,500	3,180	52,788,000
13/08/2019	16,600	-0.10 ▼	-0.60	16,700	16,800	16,500	1,670	27,722,000
12/08/2019	16,800	-0.10 ▼	-0.60	16,900	16,900	16,600	790	13,272,000
09/08/2019	16,600	0.10 ▲	0.60	16,500	17,100	16,600	6,840	113,544,000
08/08/2019	16,600	0.00 ■■	0.00	16,600	16,800	16,400	5,440	90,304,000
07/08/2019	16,500	-0.20 ▼	-1.21	16,700	17,000	16,400	2,510	41,415,000
06/08/2019	16,800	-0.30 ▼	-1.79	17,100	17,000	16,500	3,090	51,912,000
05/08/2019	16,800	-0.40 ▼	-2.38	17,200	17,500	16,600	4,560	76,608,000
02/08/2019	17,000	0.00 ■■	0.00	17,000	17,900	17,000	2,850	48,450,000
01/08/2019	17,100	0.40 ▲	2.34	16,700	17,400	16,700	3,770	64,467,000
31/07/2019	16,700	-0.70 ▼	-4.19	17,400	16,900	16,500	7,920	132,264,000
30/07/2019	17,200	-0.50 ▼	-2.91	17,700	17,700	17,200	4,030	69,316,000
29/07/2019	17,500	-0.20 ▼	-1.14	17,700	17,900	17,500	3,620	63,350,000
26/07/2019	17,700	0.10 ▲	0.56	17,600	17,900	17,600	400	7,080,000
25/07/2019	17,600	-0.10 ▼	-0.57	17,700	17,800	17,500	2,030	35,728,000
24/07/2019	17,600	-0.20 ▼	-1.14	17,800	17,800	17,600	2,650	46,640,000
23/07/2019	17,900	-0.10 ▼	-0.56	18,000	18,000	17,700	4,930	88,247,000
22/07/2019	18,000	-0.10 ▼	-0.56	18,100	18,200	17,900	5,290	95,220,000
19/07/2019	18,100	-0.10 ▼	-0.55	18,200	18,400	18,000	4,870	88,147,000
18/07/2019	18,300	0.00 ■■	0.00	18,300	18,300	18,100	2,120	38,796,000
17/07/2019	18,200	-0.20 ▼	-1.10	18,400	18,500	18,200	4,250	77,350,000
16/07/2019	18,200	-0.10 ▼	-0.55	18,300	18,600	18,200	4,810	87,542,000
15/07/2019	18,300	-0.10 ▼	-0.55	18,400	18,400	18,200	2,810	51,423,000
12/07/2019	18,300	-0.10 ▼	-0.55	18,400	18,600	18,300	3,030	55,449,000
11/07/2019	18,700	0.40 ▲	2.14	18,300	18,700	18,300	3,870	72,369,000
10/07/2019	18,400	-0.20 ▼	-1.09	18,600	18,600	18,200	8,580	157,872,000
09/07/2019	18,300	-0.50 ▼	-2.73	18,800	18,700	18,300	2,680	49,044,000
08/07/2019	18,700	0.00 ■■	0.00	18,700	19,000	18,700	4,610	86,207,000
05/07/2019	18,800	0.40 ▲	2.13	18,400	18,900	18,500	6,680	125,584,000
04/07/2019	18,400	0.20 ▲	1.09	18,200	18,500	18,100	3,360	61,824,000
03/07/2019	18,200	-0.10 ▼	-0.55	18,300	18,500	18,100	5,060	92,092,000
02/07/2019	18,500	0.10 ▲	0.54	18,400	18,600	18,100	4,880	90,280,000
01/07/2019	18,400	0.00 ■■	0.00	18,400	19,000	18,200	2,260	41,584,000
28/06/2019	18,300	-0.20 ▼	-1.09	18,500	18,500	18,300	1,870	34,221,000
27/06/2019	18,400	-0.40 ▼	-2.17	18,800	19,000	18,400	6,110	112,424,000
26/06/2019	19,000	0.90 ▲	4.74	18,100	19,000	18,300	7,290	138,510,000
25/06/2019	18,100	-0.30 ▼	-1.66	18,400	18,500	18,000	5,020	90,862,000
24/06/2019	18,500	0.00 ■■	0.00	18,500	18,700	18,000	2,840	52,540,000
21/06/2019	18,800	0.00 ■■	0.00	18,800	18,800	18,300	7,560	142,128,000
20/06/2019	18,600	-0.60 ▼	-3.23	19,200	19,400	18,500	14,360	267,096,000
19/06/2019	19,200	0.10 ▲	0.52	19,100	19,900	19,100	6,840	131,328,000
18/06/2019	19,200	0.10 ▲	0.52	19,100	19,200	19,000	8,690	166,848,000
17/06/2019	19,100	-0.10 ▼	-0.52	19,200	19,200	19,000	5,060	96,646,000
16/06/2019	19,200	0.10 ▲	0.52	19,100	19,500	19,100	5,420	104,064,000
14/06/2019	19,200	0.10 ▲	0.52	19,100	19,500	19,100	5,420	104,064,000
13/06/2019	19,400	0.30 ▲	1.55	19,100	19,400	19,000	5,420	105,148,000
11/06/2019	19,600	-0.80 ▼	-4.08	20,400	20,100	19,500	11,380	223,048,000
10/06/2019	20,100	-0.50 ▼	-2.49	20,600	20,800	20,000	9,260	186,126,000
09/06/2019	20,700	0.50 ▲	2.42	20,200	21,200	20,000	14,190	293,733,000
07/06/2019	20,700	0.50 ▲	2.42	20,200	21,200	20,000	14,190	293,733,000
06/06/2019	20,200	-0.70 ▼	-3.47	20,900	20,500	20,000	6,370	128,674,000
05/06/2019	20,300	-0.70 ▼	-3.45	21,000	21,200	20,300	13,820	280,546,000
04/06/2019	20,900	0.90 ▲	4.31	20,000	22,500	19,800	24,600	514,140,000
03/06/2019	20,000	-0.60 ▼	-3.00	20,600	20,400	19,700	25,670	513,400,000
02/06/2019	20,200	-1.40 ▼	-6.93	21,600	21,400	20,200	11,210	226,442,000
31/05/2019	20,200	-1.40 ▼	-6.93	21,600	21,400	20,200	11,210	226,442,000
30/05/2019	20,500	1.30 ▲	6.34	19,200	22,000	20,500	30,300	621,150,000
29/05/2019	20,300	2.60 ▲	12.81	17,700	20,300	17,200	52,420	1,064,126,000
28/05/2019	17,600	-0.10 ▼	-0.57	17,700	17,800	17,600	4,320	76,032,000
27/05/2019	17,800	-0.10 ▼	-0.56	17,900	18,000	17,600	5,550	98,790,000
26/05/2019	17,800	0.00 ■■	0.00	17,800	18,000	17,700	4,710	83,838,000
24/05/2019	17,800	0.00 ■■	0.00	17,800	18,000	17,700	4,710	83,838,000
23/05/2019	18,000	0.10 ▲	0.56	17,900	18,000	17,700	2,250	40,500,000
22/05/2019	17,800	-0.10 ▼	-0.56	17,900	18,200	17,800	4,560	81,168,000
21/05/2019	18,000	0.10 ▲	0.56	17,900	18,300	17,800	3,320	59,760,000
20/05/2019	17,800	-0.30 ▼	-1.69	18,100	18,100	17,800	3,770	67,106,000
19/05/2019	18,300	0.00 ■■	0.00	18,300	18,300	18,000	2,580	47,214,000
17/05/2019	18,300	0.00 ■■	0.00	18,300	18,300	18,000	2,580	47,214,000
16/05/2019	18,200	0.30 ▲	1.65	17,900	18,500	17,900	5,340	97,188,000
15/05/2019	17,800	0.10 ▲	0.56	17,700	18,000	17,600	6,570	116,946,000
14/05/2019	17,500	-0.30 ▼	-1.71	17,800	18,000	17,500	4,850	84,875,000
13/05/2019	17,400	-0.20 ▼	-1.15	17,600	18,000	17,400	5,840	101,616,000
12/05/2019	17,300	0.00 ■■	0.00	17,300	17,800	17,200	6,480	112,104,000
10/05/2019	17,300	0.00 ■■	0.00	17,300	17,800	17,200	6,480	112,104,000
09/05/2019	17,200	-0.10 ▼	-0.58	17,300	17,500	17,100	3,600	61,920,000
08/05/2019	17,300	-0.80 ▼	-4.62	18,100	17,600	17,100	7,200	124,560,000
07/05/2019	18,100	-0.20 ▼	-1.10	18,300	18,700	17,900	7,930	143,533,000
06/05/2019	18,000	-0.80 ▼	-4.44	18,800	18,600	18,000	8,100	145,800,000
05/05/2019	18,800	-0.20 ▼	-1.06	19,000	19,000	18,700	4,430	83,284,000
03/05/2019	18,800	-0.20 ▼	-1.06	19,000	19,000	18,700	4,430	83,284,000
02/05/2019	18,900	-0.30 ▼	-1.59	19,200	19,700	18,900	5,260	99,414,000
01/05/2019	19,100	0.10 ▲	0.52	19,000	19,400	18,900	5,020	95,882,000
30/04/2019	19,100	0.10 ▲	0.52	19,000	19,400	18,900	5,020	95,882,000
29/04/2019	19,100	0.10 ▲	0.52	19,000	19,400	18,900	5,020	95,882,000
28/04/2019	19,100	0.10 ▲	0.52	19,000	19,400	18,900	5,020	95,882,000
26/04/2019	19,100	0.10 ▲	0.52	19,000	19,400	18,900	5,020	95,882,000
25/04/2019	19,000	-0.80 ▼	-4.21	19,800	19,600	18,900	13,060	248,140,000
24/04/2019	19,400	-1.00 ▼	-5.15	20,400	20,300	19,300	12,070	234,158,000
23/04/2019	20,400	0.00 ■■	0.00	20,400	20,500	20,400	2,240	45,696,000
22/04/2019	20,200	-0.40 ▼	-1.98	20,600	20,800	20,200	6,530	131,906,000
21/04/2019	20,600	0.20 ▲	0.97	20,400	20,700	20,500	2,860	58,916,000
19/04/2019	20,600	0.20 ▲	0.97	20,400	20,700	20,500	2,860	58,916,000
18/04/2019	20,400	-0.30 ▼	-1.47	20,700	20,600	20,000	5,140	104,856,000
17/04/2019	20,300	-0.30 ▼	-1.48	20,600	20,800	20,300	9,510	193,053,000
16/04/2019	20,700	0.00 ■■	0.00	20,700	20,800	20,400	2,820	58,374,000
15/04/2019	20,800	0.00 ■■	0.00	20,800	20,900	20,600	930	19,344,000
14/04/2019	20,800	0.00 ■■	0.00	20,800	20,900	20,600	930	19,344,000
12/04/2019	20,800	0.00 ■■	0.00	20,800	20,900	20,600	930	19,344,000
11/04/2019	20,900	0.30 ▲	1.44	20,600	21,000	20,600	4,380	91,542,000
10/04/2019	20,500	-0.20 ▼	-0.98	20,700	20,700	20,200	3,310	67,855,000
09/04/2019	20,600	-0.40 ▼	-1.94	21,000	20,900	20,500	3,330	68,598,000
08/04/2019	21,000	-0.20 ▼	-0.95	21,200	21,100	20,800	1,240	26,040,000
07/04/2019	21,300	0.70 ▲	3.29	20,600	21,500	21,000	13,770	293,301,000
05/04/2019	21,300	0.70 ▲	3.29	20,600	21,500	21,000	13,770	293,301,000
04/04/2019	21,000	0.90 ▲	4.29	20,100	21,000	20,000	10,160	213,360,000
03/04/2019	20,100	-0.20 ▼	-1.00	20,300	20,400	20,000	3,680	73,968,000
02/04/2019	20,100	-0.10 ▼	-0.50	20,200	20,500	20,100	2,760	55,476,000
01/04/2019	20,300	0.20 ▲	0.99	20,100	20,300	20,000	3,250	65,975,000
29/03/2019	20,100	0.00 ■■	0.00	20,100	20,400	20,000	6,380	128,238,000
28/03/2019	20,000	0.00 ■■	0.00	20,000	20,300	19,900	4,220	84,400,000
27/03/2019	20,100	0.10 ▲	0.50	20,000	20,300	19,600	3,390	68,139,000
26/03/2019	20,200	0.10 ▲	0.50	20,100	20,300	19,800	3,090	62,418,000
25/03/2019	20,000	-0.50 ▼	-2.50	20,500	20,500	19,800	8,310	166,200,000
22/03/2019	20,600	-0.30 ▼	-1.46	20,900	20,800	20,300	4,000	82,400,000
21/03/2019	20,600	-0.20 ▼	-0.97	20,800	21,200	20,600	8,030	165,418,000
20/03/2019	21,000	-0.80 ▼	-3.81	21,800	21,500	20,500	5,110	107,310,000
19/03/2019	22,000	-0.10 ▼	-0.45	22,100	22,300	21,500	14,730	324,060,000
18/03/2019	21,800	0.80 ▲	3.67	21,000	23,000	21,000	18,600	405,480,000
15/03/2019	21,100	0.00 ■■	0.00	21,100	21,200	20,800	14,340	302,574,000
14/03/2019	21,000	-0.10 ▼	-0.48	21,100	21,300	20,800	14,450	303,450,000
13/03/2019	21,200	1.00 ▲	4.72	20,200	21,900	20,400	19,740	418,488,000
12/03/2019	20,900	1.60 ▲	7.66	19,300	20,900	19,300	21,760	454,784,000
11/03/2019	19,400	0.10 ▲	0.52	19,300	19,700	19,000	2,360	45,784,000
08/03/2019	19,500	0.00 ■■	0.00	19,500	19,600	18,900	6,620	129,090,000
07/03/2019	19,400	-0.10 ▼	-0.52	19,500	19,700	19,400	4,370	84,778,000
06/03/2019	19,500	-0.20 ▼	-1.03	19,700	19,800	19,200	2,630	51,285,000
05/03/2019	19,700	0.80 ▲	4.06	18,900	19,900	19,000	8,040	158,388,000
04/03/2019	19,100	0.10 ▲	0.52	19,000	19,200	18,700	8,510	162,541,000
01/03/2019	19,000	0.20 ▲	1.05	18,800	19,200	18,800	1,440	27,360,000
28/02/2019	18,600	-0.10 ▼	-0.54	18,700	19,200	18,600	2,230	41,478,000
27/02/2019	18,800	-0.10 ▼	-0.53	18,900	19,000	18,600	4,550	85,540,000
26/02/2019	18,800	-0.30 ▼	-1.60	19,100	19,300	18,700	3,770	70,876,000
25/02/2019	19,000	-0.30 ▼	-1.58	19,300	19,500	19,000	3,110	59,090,000
22/02/2019	19,300	-0.10 ▼	-0.52	19,400	19,600	19,200	2,850	55,005,000
21/02/2019	19,400	0.00 ■■	0.00	19,400	19,700	19,300	1,740	33,756,000
20/02/2019	19,400	0.00 ■■	0.00	19,400	19,900	19,300	3,410	66,154,000
19/02/2019	19,600	0.00 ■■	0.00	19,600	19,700	19,300	3,000	58,800,000
18/02/2019	19,600	0.00 ■■	0.00	19,600	19,800	19,400	2,420	47,432,000
15/02/2019	19,600	-0.30 ▼	-1.53	19,900	20,100	19,400	1,980	38,808,000
14/02/2019	20,000	0.80 ▲	4.00	19,200	20,300	19,500	11,170	223,400,000
13/02/2019	19,500	0.50 ▲	2.56	19,000	19,700	19,000	10,630	207,285,000
12/02/2019	19,000	0.30 ▲	1.58	18,700	19,200	18,700	4,790	91,010,000
11/02/2019	18,500	0.10 ▲	0.54	18,400	19,100	18,500	2,850	52,725,000
01/02/2019	18,400	-0.60 ▼	-3.26	19,000	19,100	18,100	4,970	91,448,000
31/01/2019	18,700	0.70 ▲	3.74	18,000	19,200	18,300	6,870	128,469,000
30/01/2019	18,000	-0.10 ▼	-0.56	18,100	18,100	17,900	1,770	31,860,000
29/01/2019	18,000	0.00 ■■	0.00	18,000	18,300	18,000	3,150	56,700,000
28/01/2019	17,900	0.00 ■■	0.00	17,900	18,200	17,900	8,090	144,811,000
25/01/2019	17,900	0.00 ■■	0.00	17,900	18,100	17,800	830	14,857,000
24/01/2019	17,800	-0.10 ▼	-0.56	17,900	17,900	17,800	710,000	12,638,000,000
23/01/2019	17,700	-0.30 ▼	-1.69	18,000	18,100	17,700	720,000	12,744,000,000
22/01/2019	18,000	-0.10 ▼	-0.56	18,100	18,000	17,900	1,610,000	28,980,000,000
21/01/2019	17,700	-0.10 ▼	-0.56	17,800	17,700	17,700	10,000	177,000,000
19/01/2019	17,700	-0.20 ▼	-1.13	17,900	17,900	17,700	2,000,000	35,400,000,000
02/01/2019	18,200	-0.90 ▼	-4.95	19,100	19,100	18,100	63,600	1,157,520,000
28/12/2018	19,000	-0.50 ▼	-2.63	19,500	19,800	19,000	37,200	706,800,000
27/12/2018	19,500	0.10 ▲	0.51	19,400	20,000	19,400	52,800	1,029,600,000
26/12/2018	19,400	-0.30 ▼	-1.55	19,700	19,600	19,300	46,100	894,340,000
25/12/2018	19,500	-0.80 ▼	-4.10	20,300	20,700	19,200	151,900	2,962,050,000
24/12/2018	20,100	-0.20 ▼	-1.00	20,300	20,400	20,100	41,100	826,110,000
21/12/2018	20,400	0.20 ▲	0.98	20,200	20,400	20,100	6,700	136,680,000
20/12/2018	20,300	0.00 ■■	0.00	20,300	20,300	20,200	28,000	568,400,000
19/12/2018	20,300	0.00 ■■	0.00	20,300	20,400	20,200	41,100	834,330,000
18/12/2018	20,300	-0.60 ▼	-2.96	20,900	20,700	20,000	65,800	1,335,740,000
17/12/2018	20,800	-0.20 ▼	-0.96	21,000	21,400	20,800	13,100	272,480,000
14/12/2018	21,000	0.00 ■■	0.00	21,000	21,500	21,000	28,500	598,500,000
13/12/2018	21,200	0.10 ▲	0.47	21,100	21,200	20,900	65,700	1,392,840,000
12/12/2018	21,000	-0.60 ▼	-2.86	21,600	21,600	21,000	47,600	999,600,000
11/12/2018	21,600	0.10 ▲	0.46	21,500	21,800	21,400	52,500	1,134,000,000
10/12/2018	21,500	0.00 ■■	0.00	21,500	21,600	21,400	42,300	909,450,000
07/12/2018	21,500	0.20 ▲	0.93	21,300	21,500	21,300	72,500	1,558,750,000
06/12/2018	21,300	-0.20 ▼	-0.94	21,500	21,400	21,300	9,200	195,960,000
05/12/2018	21,500	0.20 ▲	0.93	21,300	21,600	21,300	94,800	2,038,200,000
04/12/2018	21,500	0.10 ▲	0.47	21,400	21,600	21,000	106,900	2,298,350,000
03/12/2018	21,400	0.60 ▲	2.80	20,800	21,600	20,800	105,700	2,261,980,000
30/11/2018	20,700	0.10 ▲	0.48	20,600	21,000	20,500	29,500	610,650,000
29/11/2018	20,600	0.10 ▲	0.49	20,500	21,300	20,500	13,300	273,980,000
28/11/2018	20,600	-0.10 ▼	-0.49	20,700	20,800	20,400	99,500	2,049,700,000
27/11/2018	20,500	-0.60 ▼	-2.93	21,100	21,300	20,500	103,000	2,111,500,000
26/11/2018	21,000	-0.30 ▼	-1.43	21,300	21,400	21,000	70,200	1,474,200,000
23/11/2018	21,300	-0.10 ▼	-0.47	21,400	21,500	21,100	20,200	430,260,000
22/11/2018	21,400	-0.30 ▼	-1.40	21,700	21,700	21,300	22,700	485,780,000
21/11/2018	21,600	-0.20 ▼	-0.93	21,800	21,900	21,300	32,700	706,320,000
20/11/2018	21,900	0.10 ▲	0.46	21,800	21,900	21,500	66,400	1,454,160,000
19/11/2018	21,800	0.60 ▲	2.75	21,200	22,000	21,600	257,300	5,609,140,000
16/11/2018	21,700	1.10 ▲	5.07	20,600	21,700	20,700	126,200	2,738,540,000
15/11/2018	20,900	0.10 ▲	0.48	20,800	21,200	20,500	47,500	992,750,000
14/11/2018	20,800	0.10 ▲	0.48	20,700	21,000	20,700	43,800	911,040,000
13/11/2018	20,800	0.00 ■■	0.00	20,800	20,900	20,600	22,300	463,840,000
12/11/2018	20,900	-0.10 ▼	-0.48	21,000	20,900	20,700	16,200	338,580,000
09/11/2018	21,000	-0.50 ▼	-2.38	21,500	21,500	20,500	103,500	2,173,500,000
08/11/2018	21,600	-0.10 ▼	-0.46	21,700	21,800	21,300	23,300	503,280,000
07/11/2018	21,800	-0.60 ▼	-2.75	22,400	22,000	21,500	61,300	1,336,340,000
06/11/2018	22,000	-0.20 ▼	-0.91	22,200	22,700	22,000	89,200	1,962,400,000
05/11/2018	22,100	0.30 ▲	1.36	21,800	22,500	21,800	78,100	1,726,010,000
02/11/2018	22,000	0.70 ▲	3.18	21,300	22,300	20,900	136,400	3,000,800,000
01/11/2018	21,300	-0.20 ▼	-0.94	21,500	21,400	21,000	36,800	783,840,000
31/10/2018	21,400	-0.10 ▼	-0.47	21,500	22,000	20,700	69,400	1,485,160,000
30/10/2018	21,500	0.00 ■■	0.00	21,500	21,600	21,000	110,700	2,380,050,000
29/10/2018	21,500	1.10 ▲	5.12	20,400	22,400	20,500	370,200	7,959,300,000
26/10/2018	20,700	0.50 ▲	2.42	20,200	20,700	20,200	38,100	788,670,000
25/10/2018	20,500	0.00 ■■	0.00	20,500	20,500	19,300	56,100	1,150,050,000
24/10/2018	20,500	0.00 ■■	0.00	20,500	20,800	20,300	41,300	846,650,000
23/10/2018	20,600	-0.70 ▼	-3.40	21,300	21,300	20,300	152,100	3,133,260,000
22/10/2018	21,300	0.00 ■■	0.00	21,300	21,400	21,300	29,500	628,350,000
19/10/2018	21,400	-0.30 ▼	-1.40	21,700	21,800	21,200	38,900	832,460,000
18/10/2018	22,400	1.60 ▲	7.14	20,800	22,500	20,500	250,000	5,600,000,000
17/10/2018	20,400	0.20 ▲	0.98	20,200	21,500	20,400	31,400	640,560,000
16/10/2018	20,300	0.00 ■■	0.00	20,300	23,000	20,100	24,500	497,350,000
15/10/2018	20,300	0.00 ■■	0.00	20,300	20,600	20,000	74,300	1,508,290,000
12/10/2018	20,500	0.30 ▲	1.46	20,200	20,500	20,000	67,300	1,379,650,000
11/10/2018	20,600	-0.70 ▼	-3.40	21,300	21,300	19,800	154,800	3,188,880,000
10/10/2018	21,200	-0.40 ▼	-1.89	21,600	21,500	21,200	26,000	551,200,000
09/10/2018	21,600	-0.10 ▼	-0.46	21,700	21,900	21,500	25,400	548,640,000
08/10/2018	21,900	0.00 ■■	0.00	21,900	22,000	21,100	47,400	1,038,060,000
05/10/2018	21,600	-0.50 ▼	-2.31	22,100	22,200	21,600	75,700	1,635,120,000
04/10/2018	22,200	0.10 ▲	0.45	22,100	22,200	22,000	35,500	788,100,000
03/10/2018	22,300	0.00 ■■	0.00	22,300	22,300	22,000	10,200	227,460,000
02/10/2018	22,400	0.30 ▲	1.34	22,100	22,800	21,800	51,700	1,158,080,000
01/10/2018	21,900	-0.30 ▼	-1.37	22,200	22,200	21,900	62,200	1,362,180,000
28/09/2018	22,200	0.00 ■■	0.00	22,200	22,600	22,100	87,400	1,940,280,000
27/09/2018	22,300	-0.10 ▼	-0.45	22,400	22,500	22,000	34,600	771,580,000
26/09/2018	22,400	0.00 ■■	0.00	22,400	22,700	22,300	75,800	1,697,920,000
25/09/2018	22,300	-0.40 ▼	-1.79	22,700	22,900	21,800	53,200	1,186,360,000
24/09/2018	22,800	-0.30 ▼	-1.32	23,100	22,900	22,500	34,200	779,760,000
21/09/2018	22,700	-0.30 ▼	-1.32	23,000	23,600	22,500	83,400	1,893,180,000
20/09/2018	23,200	1.80 ▲	7.76	21,400	23,600	21,800	124,400	2,886,080,000
19/09/2018	21,500	0.20 ▲	0.93	21,300	22,000	21,300	28,200	606,300,000
18/09/2018	21,200	-0.20 ▼	-0.94	21,400	21,500	21,100	17,300	366,760,000
17/09/2018	21,300	-0.10 ▼	-0.47	21,400	21,800	21,300	30,600	651,780,000
14/09/2018	21,400	0.30 ▲	1.40	21,100	21,800	21,100	40,100	858,140,000
13/09/2018	21,000	-0.30 ▼	-1.43	21,300	21,400	21,000	48,200	1,012,200,000
12/09/2018	21,400	-0.40 ▼	-1.87	21,800	21,800	20,900	59,100	1,264,740,000
11/09/2018	21,700	0.30 ▲	1.38	21,400	22,000	21,600	63,800	1,384,460,000
10/09/2018	21,600	1.00 ▲	4.63	20,600	21,700	20,800	65,400	1,412,640,000
07/09/2018	20,500	-0.90 ▼	-4.39	21,400	21,400	20,000	106,100	2,175,050,000
06/09/2018	21,200	-0.80 ▼	-3.77	22,000	22,000	20,600	68,900	1,460,680,000
05/09/2018	21,700	-0.90 ▼	-4.15	22,600	22,500	21,500	56,100	1,217,370,000
04/09/2018	22,500	-0.60 ▼	-2.67	23,100	23,000	22,400	102,200	2,299,500,000
31/08/2018	22,800	0.00 ■■	0.00	22,800	23,800	22,700	72,900	1,662,120,000
30/08/2018	23,300	1.50 ▲	6.44	21,800	23,300	21,800	104,500	2,434,850,000
29/08/2018	27,000	0.30 ▲	1.11	26,700	28,200	26,700	130,800	3,531,600,000
28/08/2018	26,800	0.00 ■■	0.00	26,900	26,900	26,600	8,200	219,760,000
27/08/2018	26,600	-0.30 ▼	-1.13	26,900	27,100	26,600	92,400	2,457,840,000
24/08/2018	26,900	0.30 ▲	1.12	26,600	27,000	26,600	71,500	1,923,350,000
23/08/2018	26,900	0.40 ▲	1.49	26,500	26,900	26,400	48,900	1,315,410,000
22/08/2018	26,400	-0.20 ▼	-0.76	26,600	26,900	26,200	67,500	1,782,000,000
21/08/2018	26,300	-0.60 ▼	-2.28	26,900	26,900	26,100	38,100	1,002,030,000
20/08/2018	26,800	-0.20 ▼	-0.75	27,000	27,300	26,600	54,600	1,463,280,000
17/08/2018	27,000	0.60 ▲	2.22	26,400	27,400	26,700	163,900	4,425,300,000
16/08/2018	26,500	0.10 ▲	0.38	26,400	27,000	26,000	60,500	1,603,250,000
15/08/2018	26,000	-0.80 ▼	-3.08	26,800	27,100	25,300	89,800	2,334,800,000
14/08/2018	26,900	1.30 ▲	4.83	25,600	27,300	26,000	122,300	3,289,870,000
13/08/2018	25,800	0.90 ▲	3.49	24,900	26,000	24,800	96,100	2,479,380,000
10/08/2018	24,900	-0.40 ▼	-1.61	25,300	25,300	24,500	52,800	1,314,720,000
09/08/2018	24,800	-1.00 ▼	-4.03	25,800	26,000	24,800	68,000	1,686,400,000
08/08/2018	25,900	0.70 ▲	2.70	25,200	26,500	25,300	157,900	4,089,610,000
07/08/2018	25,300	2.70 ▲	10.67	22,600	25,900	23,000	287,500	7,273,750,000
06/08/2018	22,900	1.10 ▲	4.80	21,800	23,000	21,500	93,100	2,131,990,000
03/08/2018	22,200	1.20 ▲	5.41	21,000	22,200	21,000	24,600	546,120,000
02/08/2018	20,900	-0.60 ▼	-2.87	21,500	21,900	20,700	50,700	1,059,630,000
01/08/2018	22,000	-1.00 ▼	-4.55	23,000	22,700	20,800	98,600	2,169,200,000
31/07/2018	23,100	-0.10 ▼	-0.43	23,200	23,600	22,600	37,200	859,320,000
30/07/2018	23,600	2.00 ▲	8.47	21,600	24,800	22,000	110,400	2,605,440,000
27/07/2018	22,000	2.80 ▲	12.73	19,200	22,000	20,000	169,800	3,735,600,000
26/07/2018	19,400	0.00 ■■	0.00	19,400	19,500	19,000	44,000	853,600,000
25/07/2018	19,300	0.00 ■■	0.00	19,300	19,700	19,200	11,400	220,020,000
24/07/2018	19,700	0.70 ▲	3.55	19,000	19,800	18,900	16,800	330,960,000
23/07/2018	19,100	-0.20 ▼	-1.05	19,300	19,600	18,900	18,500	353,350,000
20/07/2018	19,400	0.00 ■■	0.00	19,400	19,500	19,200	28,100	545,140,000
19/07/2018	19,200	-0.20 ▼	-1.04	19,400	19,700	19,200	48,200	925,440,000
18/07/2018	20,000	1.50 ▲	7.50	18,500	20,200	18,600	34,800	696,000,000
17/07/2018	18,600	0.20 ▲	1.08	18,400	18,600	18,400	3,800	70,680,000
16/07/2018	18,300	-0.10 ▼	-0.55	18,400	18,500	18,300	5,600	102,480,000
13/07/2018	18,700	0.80 ▲	4.28	17,900	18,700	17,800	8,400	157,080,000
12/07/2018	18,400	0.50 ▲	2.72	17,900	18,400	17,600	30,000	552,000,000
11/07/2018	18,200	-1.00 ▼	-5.49	19,200	19,000	17,300	160,100	2,913,820,000
10/07/2018	19,300	-0.50 ▼	-2.59	19,800	19,600	19,000	53,400	1,030,620,000
09/07/2018	19,800	1.00 ▲	5.05	18,800	20,100	19,100	33,100	655,380,000
06/07/2018	18,700	0.40 ▲	2.14	18,300	20,000	16,700	92,000	1,720,400,000
05/07/2018	17,900	-2.00 ▼	-11.17	19,900	19,500	17,500	173,900	3,112,810,000
04/07/2018	19,000	-1.70 ▼	-8.95	20,700	20,800	19,000	115,100	2,186,900,000
03/07/2018	20,500	-0.50 ▼	-2.44	21,000	21,500	20,000	34,800	713,400,000
02/07/2018	20,800	-1.30 ▼	-6.25	22,100	22,000	20,800	8,400	174,720,000
29/06/2018	22,300	0.20 ▲	0.90	22,100	22,800	21,500	12,400	276,520,000
28/06/2018	22,800	0.00 ■■	0.00	22,800	23,000	22,000	41,200	939,360,000
27/06/2018	22,500	-1.10 ▼	-4.89	23,600	23,600	22,300	42,400	954,000,000
26/06/2018	23,600	-0.10 ▼	-0.42	23,700	24,000	23,300	14,400	339,840,000
25/06/2018	23,800	0.10 ▲	0.42	23,700	24,000	23,400	13,000	309,400,000
22/06/2018	23,700	0.20 ▲	0.84	23,500	23,900	23,500	5,700	135,090,000
21/06/2018	23,800	0.20 ▲	0.84	23,600	23,800	23,300	4,400	104,720,000
20/06/2018	24,000	0.50 ▲	2.08	23,500	24,000	23,300	5,400	129,600,000
19/06/2018	23,500	-0.80 ▼	-3.40	24,300	24,000	22,300	38,300	900,050,000
18/06/2018	24,100	-0.10 ▼	-0.41	24,200	25,000	24,100	11,700	281,970,000
15/06/2018	24,500	0.30 ▲	1.22	24,200	24,500	24,000	13,800	338,100,000
14/06/2018	24,500	0.30 ▲	1.22	24,200	24,600	24,000	12,000	294,000,000
13/06/2018	24,300	0.00 ■■	0.00	24,300	24,800	24,000	14,000	340,200,000
12/06/2018	24,000	-0.70 ▼	-2.92	24,700	25,000	24,000	44,600	1,070,400,000
11/06/2018	24,500	-0.60 ▼	-2.45	25,100	25,100	24,300	18,600	455,700,000
08/06/2018	25,000	-1.00 ▼	-4.00	26,000	26,000	25,000	31,800	795,000,000
07/06/2018	25,500	-0.20 ▼	-0.78	25,700	26,400	25,500	5,500	140,250,000
06/06/2018	25,500	-0.40 ▼	-1.57	25,900	25,900	25,500	7,600	193,800,000
05/06/2018	25,600	-0.60 ▼	-2.34	26,200	26,200	25,500	6,200	158,720,000
04/06/2018	26,300	0.80 ▲	3.04	25,500	26,700	25,100	11,500	302,450,000
01/06/2018	25,900	1.30 ▲	5.02	24,600	26,400	24,600	44,900	1,162,910,000
31/05/2018	25,400	1.40 ▲	5.51	24,000	25,400	22,600	26,400	670,560,000
30/05/2018	24,000	-0.10 ▼	-0.42	24,100	24,000	24,000	1,700	40,800,000
29/05/2018	24,100	1.90 ▲	7.88	22,200	24,300	22,200	32,200	776,020,000
28/05/2018	21,800	-2.20 ▼	-10.09	24,000	23,800	21,500	59,300	1,292,740,000
25/05/2018	24,000	0.00 ■■	0.00	24,000	24,500	23,800	11,400	273,600,000
24/05/2018	24,400	0.80 ▲	3.28	23,600	25,000	23,500	32,900	802,760,000
23/05/2018	25,000	-1.00 ▼	-4.00	26,000	25,500	22,300	88,200	2,205,000,000
22/05/2018	25,600	-1.00 ▼	-3.91	26,600	26,500	25,600	39,800	1,018,880,000
21/05/2018	26,500	0.00 ■■	0.00	26,500	27,100	26,400	23,700	628,050,000
18/05/2018	26,800	0.00 ■■	0.00	26,800	26,900	26,500	11,800	316,240,000
17/05/2018	26,800	-0.20 ▼	-0.75	27,000	26,900	26,800	1,400	37,520,000
16/05/2018	27,000	-0.10 ▼	-0.37	27,100	27,200	26,800	8,600	232,200,000
15/05/2018	27,300	0.30 ▲	1.10	27,000	28,000	27,000	69,200	1,889,160,000
14/05/2018	26,900	0.10 ▲	0.37	26,800	27,000	26,600	20,800	559,520,000
11/05/2018	27,200	-0.40 ▼	-1.47	27,600	27,400	26,000	8,900	242,080,000
10/05/2018	27,500	0.10 ▲	0.36	27,400	28,000	27,000	25,400	698,500,000
09/05/2018	27,500	0.50 ▲	1.82	27,000	27,600	27,000	40,400	1,111,000,000
08/05/2018	27,000	0.00 ■■	0.00	27,000	27,100	27,000	55,700	1,503,900,000
07/05/2018	27,200	0.20 ▲	0.74	27,000	27,200	26,800	60,400	1,642,880,000
04/05/2018	26,800	-0.10 ▼	-0.37	26,900	27,300	26,800	30,000	804,000,000
03/05/2018	26,900	0.00 ■■	0.00	26,900	27,100	26,700	43,000	1,156,700,000
02/05/2018	26,800	0.20 ▲	0.75	26,600	27,100	26,600	16,800	450,240,000
27/04/2018	26,900	0.10 ▲	0.37	26,800	27,700	26,100	20,900	562,210,000
26/04/2018	26,900	-1.20 ▼	-4.46	28,100	28,100	25,500	38,300	1,030,270,000
24/04/2018	27,800	-0.60 ▼	-2.16	28,400	28,400	27,800	40,600	1,128,680,000
23/04/2018	27,800	-0.70 ▼	-2.52	28,500	29,400	27,500	42,200	1,173,160,000
20/04/2018	28,800	0.40 ▲	1.39	28,400	29,100	27,800	44,300	1,275,840,000
19/04/2018	27,800	-1.30 ▼	-4.68	29,100	29,000	27,800	107,800	2,996,840,000
18/04/2018	28,700	-0.40 ▼	-1.39	29,100	29,500	28,700	42,800	1,228,360,000
13/04/2018	27,500	-0.90 ▼	-3.27	28,400	28,400	27,500	125,500	3,451,250,000
12/04/2018	28,100	-0.90 ▼	-3.20	29,000	29,000	28,100	150,200	4,220,620,000
11/04/2018	28,800	-0.50 ▼	-1.74	29,300	29,400	28,600	113,200	3,260,160,000
10/04/2018	29,400	0.00 ■■	0.00	29,400	29,900	28,500	150,600	4,427,640,000
09/04/2018	29,300	-1.40 ▼	-4.78	30,700	30,300	27,000	206,200	6,041,660,000
06/04/2018	30,500	-0.20 ▼	-0.66	30,700	31,700	30,300	83,600	2,549,800,000
05/04/2018	30,900	1.00 ▲	3.24	29,900	31,400	30,000	194,200	6,000,780,000
04/04/2018	30,200	0.40 ▲	1.32	29,800	30,400	29,800	133,000	4,016,600,000
03/04/2018	29,900	-0.10 ▼	-0.33	30,000	30,200	29,600	39,700	1,187,030,000
02/04/2018	30,200	0.40 ▲	1.32	29,800	30,500	29,700	84,500	2,551,900,000
30/03/2018	29,700	0.00 ■■	0.00	29,700	30,100	29,500	59,100	1,755,270,000
29/03/2018	29,600	0.00 ■■	0.00	29,600	30,000	29,400	49,300	1,459,280,000
28/03/2018	30,000	-0.50 ▼	-1.67	30,500	30,300	29,400	49,100	1,473,000,000
27/03/2018	30,500	0.30 ▲	0.98	30,200	30,900	30,300	47,700	1,454,850,000
26/03/2018	30,500	1.30 ▲	4.26	29,200	31,000	29,000	71,000	2,165,500,000
23/03/2018	29,800	-1.50 ▼	-5.03	31,300	31,000	26,700	206,400	6,150,720,000
22/03/2018	31,000	-1.00 ▼	-3.23	32,000	32,000	30,700	139,500	4,324,500,000
21/03/2018	32,000	-0.20 ▼	-0.63	32,200	33,000	31,300	239,600	7,667,200,000
20/03/2018	32,400	0.40 ▲	1.23	32,000	32,900	31,200	117,900	3,819,960,000
19/03/2018	32,000	0.00 ■■	0.00	32,000	32,400	31,900	117,400	3,756,800,000
16/03/2018	32,000	0.30 ▲	0.94	31,700	33,000	31,500	174,800	5,593,600,000
15/03/2018	31,800	-1.00 ▼	-3.14	32,800	32,400	30,500	169,900	5,402,820,000
14/03/2018	32,900	-0.30 ▼	-0.91	33,200	33,500	32,300	135,400	4,454,660,000
13/03/2018	33,300	2.10 ▲	6.31	31,200	34,100	32,000	319,000	10,622,700,000
12/03/2018	32,200	3.50 ▲	10.87	28,700	32,400	29,100	495,100	15,942,220,000
09/03/2018	29,200	0.80 ▲	2.74	28,400	29,300	28,200	104,300	3,045,560,000
08/03/2018	28,100	-0.50 ▼	-1.78	28,600	28,600	28,100	142,700	4,009,870,000
07/03/2018	28,400	-0.30 ▼	-1.06	28,700	29,600	28,300	104,200	2,959,280,000
06/03/2018	28,900	0.00 ■■	0.00	28,900	29,000	28,300	89,700	2,592,330,000
05/03/2018	28,300	-0.90 ▼	-3.18	29,200	30,000	28,100	173,000	4,895,900,000
02/03/2018	29,200	-0.10 ▼	-0.34	29,300	29,300	28,900	100,800	2,943,360,000
01/03/2018	28,800	-1.80 ▼	-6.25	30,600	30,200	28,500	216,100	6,223,680,000
28/02/2018	30,300	0.10 ▲	0.33	30,200	31,200	29,700	102,900	3,117,870,000
27/02/2018	30,500	0.50 ▲	1.64	30,000	30,500	29,900	87,100	2,656,550,000
26/02/2018	30,000	1.40 ▲	4.67	28,600	31,400	28,600	160,300	4,809,000,000
23/02/2018	28,800	0.10 ▲	0.35	28,700	29,000	28,300	36,500	1,051,200,000
22/02/2018	28,300	-0.90 ▼	-3.18	29,200	29,300	28,200	121,600	3,441,280,000
21/02/2018	29,200	0.50 ▲	1.71	28,700	30,000	28,300	69,500	2,029,400,000
13/02/2018	29,100	1.50 ▲	5.15	27,600	29,100	27,600	125,800	3,660,780,000
12/02/2018	27,700	1.20 ▲	4.33	26,500	28,200	27,200	79,100	2,191,070,000
09/02/2018	27,000	-0.70 ▼	-2.59	27,700	27,700	25,000	190,900	5,154,300,000
08/02/2018	27,500	0.20 ▲	0.73	27,300	28,500	26,800	191,400	5,263,500,000
07/02/2018	27,600	3.60 ▲	13.04	24,000	27,600	26,000	201,300	5,555,880,000
06/02/2018	25,200	-2.60 ▼	-10.32	27,800	26,100	23,700	774,700	19,522,440,000
05/02/2018	26,800	-4.70 ▼	-17.54	31,500	31,000	26,800	457,900	12,271,720,000
02/02/2018	31,000	-2.60 ▼	-8.39	33,600	33,300	30,200	320,100	9,923,100,000
01/02/2018	32,300	-3.80 ▼	-11.76	36,100	36,100	32,000	246,900	7,974,870,000
31/01/2018	35,700	1.90 ▲	5.32	33,800	37,000	33,800	189,800	6,775,860,000
30/01/2018	34,500	1.40 ▲	4.06	33,100	34,500	33,100	217,600	7,507,200,000
29/01/2018	33,200	0.00 ■■	0.00	33,200	33,600	32,300	216,300	7,181,160,000
26/01/2018	32,900	-1.60 ▼	-4.86	34,500	34,400	32,100	213,900	7,037,310,000
25/01/2018	33,900	0.00 ■■	0.00	33,900	35,800	33,000	225,800	7,654,620,000
24/01/2018	34,500	4.00 ▲	11.59	28,600	35,000	31,500	516,100	17,805,450,000
23/01/2018	31,100	2.50 ▲	8.04	28,600	31,500	29,000	388,900	12,094,790,000
22/01/2018	28,800	0.00 ■■	0.00	28,800	29,200	28,100	221,000	6,364,800,000
19/01/2018	28,000	0.50 ▲	1.79	27,500	29,500	27,600	224,700	6,291,600,000
18/01/2018	28,500	0.20 ▲	0.70	28,300	28,600	26,900	148,100	4,220,850,000
17/01/2018	27,600	0.30 ▲	1.09	27,300	29,000	27,300	100,400	2,771,040,000
16/01/2018	27,600	-0.80 ▼	-2.90	28,400	28,000	26,800	263,100	7,261,560,000
15/01/2018	28,000	-1.40 ▼	-5.00	29,400	29,500	27,500	220,200	6,165,600,000
12/01/2018	29,100	0.30 ▲	1.03	28,800	30,500	29,000	185,700	5,403,870,000
11/01/2018	29,300	0.40 ▲	1.37	28,900	29,500	28,300	257,900	7,556,470,000
10/01/2018	29,000	-0.90 ▼	-3.10	29,900	29,900	28,400	406,800	11,797,200,000
09/01/2018	29,300	-0.40 ▼	-1.37	29,700	32,000	29,000	287,000	8,409,100,000
08/01/2018	29,900	2.50 ▲	8.36	27,400	30,500	27,600	229,500	6,862,050,000
05/01/2018	28,000	3.00 ▲	10.71	25,000	28,700	25,300	531,500	14,882,000,000
04/01/2018	25,400	0.20 ▲	0.79	25,200	25,400	24,500	200,300	5,087,620,000
03/01/2018	25,000	0.40 ▲	1.60	24,600	26,000	24,800	164,900	4,122,500,000
02/01/2018	24,800	0.60 ▲	2.42	24,200	25,000	24,200	116,800	2,896,640,000
29/12/2017	24,400	-0.60 ▼	-2.40	24,800	24,800	23,900	231,910	5,658,604,000
28/12/2017	25,000	-0.20 ▼	-0.79	25,300	25,700	24,500	201,100	5,027,500,000
27/12/2017	25,400	1.20 ▲	4.96	24,300	25,800	24,300	311,861	7,921,269,400
26/12/2017	24,000	0.10 ▲	0.42	24,000	24,600	23,800	139,210	3,341,040,000
25/12/2017	24,200	0.90 ▲	3.86	23,600	24,500	23,100	368,010	8,905,842,000
22/12/2017	23,600	1.70 ▲	7.76	21,900	24,000	21,600	401,800	9,482,480,000
21/12/2017	21,800	-0.30 ▼	-1.36	22,500	22,500	21,400	177,762	3,875,211,600
20/12/2017	22,000	0.40 ▲	1.85	21,400	22,700	21,100	449,050	9,879,100,000
19/12/2017	21,700	-0.20 ▼	-0.91	21,500	21,900	21,300	304,539	6,608,496,300
18/12/2017	21,900	0.00 ■■	0.00	22,400	22,400	21,500	269,950	5,911,905,000
15/12/2017	22,100	1.60 ▲	7.80	21,200	22,300	21,200	378,240	8,359,104,000
14/12/2017	20,800	1.50 ▲	7.77	19,000	21,400	18,800	630,852	13,121,721,600
13/12/2017	19,000	-0.60 ▼	-3.06	19,600	19,700	18,800	251,490	4,778,310,000
12/12/2017	19,400	-2.00 ▼	-9.35	20,700	20,900	18,800	244,990	4,752,806,000
11/12/2017	20,700	1.00 ▲	5.08	21,000	22,500	20,400	535,842	11,091,929,400
08/12/2017	20,400	2.60 ▲	14.61	17,900	20,400	17,900	1,053,610	21,493,644,000
07/12/2017	17,800	0.50 ▲	2.89	17,500	18,000	17,300	112,070	1,994,846,000
06/12/2017	17,400	-0.10 ▼	-0.57	17,500	17,500	17,200	134,300	2,336,820,000
05/12/2017	17,400	-0.40 ▼	-2.25	17,800	17,800	17,300	210,490	3,662,526,000
04/12/2017	17,800	0.00 ■■	0.00	17,700	18,000	17,700	161,150	2,868,470,000
01/12/2017	17,900	-0.10 ▼	-0.56	17,800	18,000	17,600	119,100	2,131,890,000
30/11/2017	18,000	-0.10 ▼	-0.55	18,300	18,400	17,700	149,280	2,687,040,000
29/11/2017	18,100	0.40 ▲	2.26	17,900	18,300	17,700	359,901	6,514,208,100
28/11/2017	17,900	0.00 ■■	0.00	17,800	18,000	17,500	136,900	2,450,510,000
27/11/2017	17,500	-0.70 ▼	-3.85	18,300	18,300	17,500	309,027	5,407,972,500
24/11/2017	18,200	-0.10 ▼	-0.55	18,300	18,300	18,000	91,500	1,665,300,000
23/11/2017	18,000	-0.40 ▼	-2.17	18,400	18,800	17,800	125,450	2,258,100,000
22/11/2017	18,600	0.80 ▲	4.49	17,900	18,700	17,900	514,870	9,576,582,000
21/11/2017	17,600	-0.30 ▼	-1.68	17,900	18,000	17,500	111,600	1,964,160,000
20/11/2017	17,800	-0.10 ▼	-0.56	18,100	18,200	17,500	89,810	1,598,618,000
17/11/2017	17,900	0.10 ▲	0.56	17,700	18,500	17,600	389,920	6,979,568,000
16/11/2017	17,800	0.70 ▲	4.09	16,900	18,100	16,900	382,830	6,814,374,000
15/11/2017	17,100	0.30 ▲	1.79	16,900	17,300	16,800	92,400	1,580,040,000
14/11/2017	16,800	0.30 ▲	1.82	16,600	17,000	16,600	138,900	2,333,520,000
13/11/2017	16,500	0.00 ■■	0.00	16,500	17,000	16,400	142,500	2,351,250,000
10/11/2017	16,500	-0.30 ▼	-1.79	16,900	17,300	16,500	133,827	2,208,145,500
09/11/2017	16,800	-0.40 ▼	-2.33	16,900	17,300	16,800	38,600	648,480,000
08/11/2017	17,200	-0.10 ▼	-0.58	17,300	17,400	16,600	52,800	908,160,000
07/11/2017	17,300	0.90 ▲	5.49	16,400	17,400	16,400	229,620	3,972,426,000
06/11/2017	16,400	-0.10 ▼	-0.61	16,300	16,600	16,200	66,200	1,085,680,000
03/11/2017	16,500	0.10 ▲	0.61	16,800	16,800	16,200	128,100	2,113,650,000
02/11/2017	16,400	-0.20 ▼	-1.20	16,900	17,000	16,200	179,510	2,943,964,000
01/11/2017	16,600	-0.30 ▼	-1.78	16,700	17,100	16,500	68,600	1,138,760,000
31/10/2017	16,900	-0.70 ▼	-3.98	17,400	17,400	16,900	185,200	3,129,880,000
30/10/2017	17,600	0.10 ▲	0.57	18,500	18,500	17,400	111,300	1,958,880,000
27/10/2017	17,500	-0.10 ▼	-0.57	17,600	17,800	17,400	75,900	1,328,250,000
26/10/2017	17,600	0.20 ▲	1.15	17,400	17,800	17,200	151,708	2,670,060,800
25/10/2017	17,400	-0.20 ▼	-1.14	18,000	18,000	17,300	93,220	1,622,028,000
24/10/2017	17,600	0.00 ■■	0.00	17,600	17,800	17,500	101,509	1,786,558,400
23/10/2017	17,600	0.00 ■■	0.00	17,900	18,000	17,400	282,608	4,973,900,800
20/10/2017	17,600	0.10 ▲	0.57	17,000	18,200	17,000	192,650	3,390,640,000
19/10/2017	17,500	0.10 ▲	0.57	17,400	17,900	17,300	204,209	3,573,657,500
18/10/2017	17,400	-1.00 ▼	-5.43	18,500	18,600	17,300	269,450	4,688,430,000
17/10/2017	18,400	-0.10 ▼	-0.54	18,500	19,100	18,300	194,910	3,586,344,000
16/10/2017	18,500	0.90 ▲	5.11	17,600	19,400	17,600	756,569	13,996,526,500
13/10/2017	17,600	0.60 ▲	3.53	17,000	17,700	16,800	307,899	5,419,022,400
12/10/2017	17,000	0.10 ▲	0.59	17,100	17,100	16,700	189,400	3,219,800,000
11/10/2017	16,900	0.20 ▲	1.20	16,800	17,200	16,800	97,920	1,654,848,000
10/10/2017	16,700	0.00 ■■	0.00	16,800	16,800	16,500	80,300	1,341,010,000
09/10/2017	16,700	-0.30 ▼	-1.76	16,900	17,000	16,700	36,500	609,550,000
06/10/2017	17,000	0.10 ▲	0.59	17,100	17,300	16,900	76,520	1,300,840,000
05/10/2017	16,900	-0.10 ▼	-0.59	16,900	17,300	16,500	83,911	1,418,095,900
04/10/2017	17,000	0.70 ▲	4.29	16,500	17,500	16,100	90,100	1,531,700,000
03/10/2017	16,300	-0.60 ▼	-3.55	17,100	17,100	16,000	152,343	2,483,190,900
02/10/2017	16,900	-0.40 ▼	-2.31	17,100	17,400	16,800	209,314	3,537,406,600
29/09/2017	17,300	0.10 ▲	0.58	17,400	17,700	17,200	179,200	3,100,160,000
28/09/2017	17,200	-0.10 ▼	-0.58	17,500	17,600	17,100	152,754	2,627,368,800
27/09/2017	17,300	-0.70 ▼	-3.89	17,600	18,100	17,300	200,833	3,474,410,900
26/09/2017	18,000	0.20 ▲	1.12	17,800	18,700	17,700	211,160	3,800,880,000
25/09/2017	17,800	0.80 ▲	4.71	16,800	18,500	16,800	517,091	9,204,219,800
22/09/2017	17,000	0.40 ▲	2.41	16,700	17,100	16,300	181,510	3,085,670,000
21/09/2017	16,600	-0.80 ▼	-4.60	17,300	17,400	16,600	326,766	5,424,315,600
20/09/2017	17,400	-0.20 ▼	-1.14	18,000	18,000	17,100	225,140	3,917,436,000
19/09/2017	17,600	-0.40 ▼	-2.22	17,900	18,400	17,600	292,950	5,155,920,000
18/09/2017	18,000	0.10 ▲	0.56	17,800	18,400	17,700	181,871	3,273,678,000
15/09/2017	17,900	0.00 ■■	0.00	17,600	18,100	17,400	216,520	3,875,708,000
14/09/2017	17,900	-0.10 ▼	-0.56	17,900	18,700	17,500	419,570	7,510,303,000
13/09/2017	18,000	-0.70 ▼	-3.74	18,500	19,700	17,500	587,391	10,573,038,000
12/09/2017	18,700	-0.30 ▼	-1.58	19,000	19,800	18,500	388,950	7,273,365,000
11/09/2017	19,000	0.90 ▲	4.97	18,500	20,200	18,100	687,810	13,068,390,000
08/09/2017	18,100	0.60 ▲	3.43	17,500	18,500	17,100	617,320	11,173,492,000
07/09/2017	17,500	0.60 ▲	3.55	17,200	18,800	16,900	559,300	9,787,750,000
06/09/2017	16,900	0.90 ▲	5.62	16,200	16,900	16,200	562,770	9,510,813,000
05/09/2017	16,000	0.90 ▲	5.96	15,200	16,500	15,100	735,741	11,771,856,000
01/09/2017	15,100	0.00 ■■	0.00	15,300	15,500	14,900	168,900	2,550,390,000
31/08/2017	15,100	-0.20 ▼	-1.31	15,500	15,500	15,000	642,220	9,697,522,000
30/08/2017	15,300	0.40 ▲	2.68	14,800	15,300	14,800	670,700	10,261,710,000
29/08/2017	14,900	0.60 ▲	4.20	14,300	14,900	14,300	361,500	5,386,350,000
28/08/2017	14,300	0.20 ▲	1.42	14,000	14,300	13,900	83,000	1,186,900,000
25/08/2017	14,100	-0.10 ▼	-0.70	14,300	14,300	14,000	121,300	1,710,330,000
24/08/2017	14,200	0.00 ■■	0.00	14,200	14,200	14,100	97,000	1,377,400,000
23/08/2017	14,200	0.00 ■■	0.00	14,100	14,300	14,100	53,700	762,540,000
22/08/2017	14,200	0.00 ■■	0.00	14,200	14,300	14,000	91,500	1,299,300,000
21/08/2017	14,200	-0.20 ▼	-1.39	14,800	14,800	14,200	81,100	1,151,620,000
18/08/2017	14,400	0.00 ■■	0.00	14,500	14,600	14,200	44,600	642,240,000
17/08/2017	14,400	-0.30 ▼	-2.04	14,900	14,900	14,400	70,800	1,019,520,000
16/08/2017	14,700	0.60 ▲	4.26	14,200	15,200	14,200	346,310	5,090,757,000
15/08/2017	14,100	-0.10 ▼	-0.70	14,200	14,300	14,100	21,110	297,651,000
14/08/2017	14,200	0.10 ▲	0.71	14,200	14,200	14,000	89,700	1,273,740,000
11/08/2017	14,100	-0.10 ▼	-0.70	14,100	14,300	14,100	54,800	772,680,000
10/08/2017	14,200	0.00 ■■	0.00	14,600	14,800	14,200	63,800	905,960,000
09/08/2017	14,200	-0.10 ▼	-0.70	14,200	14,300	14,100	101,000	1,434,200,000
08/08/2017	14,300	-0.10 ▼	-0.69	14,400	14,400	14,300	53,200	760,760,000
07/08/2017	14,400	0.00 ■■	0.00	14,300	14,500	14,300	48,600	699,840,000
04/08/2017	14,400	-0.10 ▼	-0.69	14,800	14,800	14,100	114,600	1,650,240,000
03/08/2017	14,500	0.00 ■■	0.00	14,800	14,800	14,300	137,700	1,996,650,000
02/08/2017	14,500	-0.20 ▼	-1.36	14,600	14,600	14,500	90,100	1,306,450,000
01/08/2017	14,700	0.30 ▲	2.08	14,500	14,800	14,400	75,200	1,105,440,000
31/07/2017	14,400	-0.30 ▼	-2.04	14,600	14,800	14,400	165,200	2,378,880,000
28/07/2017	14,700	0.00 ■■	0.00	14,600	14,700	14,600	28,900	424,830,000
27/07/2017	14,700	0.00 ■■	0.00	14,700	14,700	14,500	47,600	699,720,000
26/07/2017	14,700	0.10 ▲	0.68	14,800	14,800	14,600	51,635	759,034,500
25/07/2017	14,600	0.00 ■■	0.00	14,700	14,800	14,600	131,700	1,922,820,000
24/07/2017	14,600	0.00 ■■	0.00	14,700	14,900	14,600	141,900	2,071,740,000
21/07/2017	14,600	-0.20 ▼	-1.35	14,900	14,900	14,600	55,500	810,300,000
20/07/2017	14,800	-0.10 ▼	-0.67	14,900	14,900	14,800	50,700	750,360,000
19/07/2017	14,900	0.00 ■■	0.00	15,000	15,000	14,900	48,950	729,355,000
18/07/2017	14,900	0.00 ■■	0.00	14,700	15,100	14,700	254,600	3,793,540,000
17/07/2017	14,900	-0.10 ▼	-0.67	14,900	15,000	14,800	277,720	4,138,028,000
14/07/2017	15,000	0.10 ▲	0.67	15,100	15,100	14,900	181,800	2,727,000,000
13/07/2017	14,900	-0.30 ▼	-1.97	15,100	15,100	14,800	121,000	1,802,900,000
12/07/2017	15,200	0.10 ▲	0.66	15,100	15,400	15,000	144,000	2,188,800,000
11/07/2017	15,100	-0.10 ▼	-0.66	15,200	15,200	14,900	115,000	1,736,500,000
10/07/2017	15,200	-0.10 ▼	-0.65	15,300	15,800	15,000	275,500	4,187,600,000
07/07/2017	15,300	0.50 ▲	3.38	14,800	15,300	14,700	211,600	3,237,480,000
06/07/2017	14,800	-0.10 ▼	-0.67	14,800	14,800	14,700	136,700	2,023,160,000
05/07/2017	14,900	0.00 ■■	0.00	14,800	14,900	14,700	53,300	794,170,000
04/07/2017	14,900	0.00 ■■	0.00	15,000	15,000	14,800	56,600	843,340,000
03/07/2017	14,900	-0.10 ▼	-0.67	15,000	15,000	14,800	44,200	658,580,000
30/06/2017	15,000	0.10 ▲	0.67	15,100	15,100	15,000	36,455	546,825,000
29/06/2017	14,900	-0.10 ▼	-0.67	16,800	16,800	14,900	80,900	1,205,410,000
28/06/2017	15,000	0.20 ▲	1.35	15,300	15,300	14,900	94,800	1,422,000,000
27/06/2017	14,800	-0.20 ▼	-1.33	15,300	15,300	14,800	132,300	1,958,040,000
26/06/2017	15,000	0.10 ▲	0.67	15,300	15,300	14,900	70,000	1,050,000,000
23/06/2017	14,900	0.00 ■■	0.00	15,000	15,000	14,800	99,000	1,475,100,000
22/06/2017	14,900	-0.20 ▼	-1.32	15,000	15,200	14,900	203,000	3,024,700,000
21/06/2017	15,100	-0.10 ▼	-0.66	15,200	15,200	15,000	72,450	1,093,995,000
20/06/2017	15,200	0.00 ■■	0.00	15,200	15,300	15,100	262,900	3,996,080,000
19/06/2017	15,200	0.10 ▲	0.66	15,400	15,400	15,000	79,500	1,208,400,000
16/06/2017	15,100	0.00 ■■	0.00	15,400	15,400	15,100	59,000	890,900,000
15/06/2017	15,100	-0.20 ▼	-1.31	15,100	15,300	15,000	97,300	1,469,230,000
14/06/2017	15,300	-0.20 ▼	-1.29	15,200	15,300	15,100	174,700	2,672,910,000
13/06/2017	15,500	0.10 ▲	0.65	16,000	16,000	15,200	95,000	1,472,500,000
12/06/2017	15,400	0.10 ▲	0.65	16,500	16,500	15,300	66,900	1,030,260,000
09/06/2017	15,300	0.00 ■■	0.00	15,300	15,400	15,200	157,502	2,409,780,600
08/06/2017	15,300	-0.50 ▼	-3.16	16,600	16,600	15,300	206,200	3,154,860,000
07/06/2017	15,800	-0.10 ▼	-0.63	15,700	16,000	15,600	94,170	1,487,886,000
06/06/2017	15,900	-0.10 ▼	-0.62	16,600	16,600	15,500	188,450	2,996,355,000
05/06/2017	16,000	1.00 ▲	6.67	15,100	16,700	15,100	679,300	10,868,800,000
02/06/2017	15,000	0.10 ▲	0.67	14,900	15,200	14,800	101,200	1,518,000,000
01/06/2017	14,900	0.00 ■■	0.00	14,900	15,000	14,900	69,300	1,032,570,000
31/05/2017	14,900	0.00 ■■	0.00	14,900	15,000	14,800	66,100	984,890,000
30/05/2017	14,900	-0.10 ▼	-0.67	15,000	15,000	14,900	22,740	338,826,000
29/05/2017	15,000	-0.10 ▼	-0.66	15,100	15,100	14,800	64,340	965,100,000
26/05/2017	15,100	0.00 ■■	0.00	15,200	15,200	14,800	77,720	1,173,572,000
25/05/2017	15,100	0.10 ▲	0.67	14,900	15,200	14,900	64,800	978,480,000
24/05/2017	15,000	0.00 ■■	0.00	15,300	15,300	14,900	67,400	1,011,000,000
23/05/2017	15,000	-0.20 ▼	-1.32	15,200	15,300	14,900	76,300	1,144,500,000
22/05/2017	15,200	0.00 ■■	0.00	15,200	15,400	14,900	141,707	2,153,946,400
19/05/2017	15,200	-0.20 ▼	-1.30	15,500	15,500	15,200	55,700	846,640,000
18/05/2017	15,400	0.00 ■■	0.00	15,500	15,700	15,300	106,000	1,632,400,000
17/05/2017	15,400	0.20 ▲	1.32	15,300	15,600	15,300	157,972	2,432,768,800
16/05/2017	15,200	0.00 ■■	0.00	15,000	15,200	15,000	73,900	1,123,280,000
15/05/2017	15,200	0.00 ■■	0.00	15,300	15,300	15,000	100,300	1,524,560,000
09/05/2017	15,200	0.00 ■■	0.00	15,200	15,200	14,900	101,700	1,545,840,000
08/05/2017	15,200	-0.30 ▼	-1.94	15,700	15,700	15,000	129,300	1,965,360,000
05/05/2017	15,500	0.60 ▲	4.03	15,100	15,800	15,100	214,222	3,320,441,000
04/05/2017	14,900	-0.30 ▼	-1.97	15,300	15,300	14,900	84,200	1,254,580,000
03/05/2017	15,200	0.00 ■■	0.00	15,500	15,500	15,100	33,900	515,280,000
28/04/2017	15,200	-0.20 ▼	-1.30	15,200	15,300	15,000	121,100	1,840,720,000
27/04/2017	15,400	0.00 ■■	0.00	15,100	15,500	15,100	20,910	322,014,000
26/04/2017	15,400	0.20 ▲	1.32	15,200	15,400	15,000	36,400	560,560,000
25/04/2017	15,200	-0.20 ▼	-1.30	15,500	15,500	15,100	73,372	1,115,254,400
24/04/2017	15,400	0.00 ■■	0.00	15,400	15,400	15,100	23,400	360,360,000
21/04/2017	15,400	-0.10 ▼	-0.65	15,700	15,700	15,300	139,900	2,154,460,000
20/04/2017	15,500	-0.30 ▼	-1.90	15,900	16,200	15,500	67,000	1,038,500,000
19/04/2017	15,800	0.30 ▲	1.94	15,900	15,900	15,500	100,800	1,592,640,000
18/04/2017	15,500	-0.10 ▼	-0.64	15,500	15,600	15,300	108,600	1,683,300,000
17/04/2017	15,600	-0.60 ▼	-3.70	16,000	16,600	14,800	154,000	2,402,400,000
14/04/2017	16,200	-0.10 ▼	-0.61	16,300	16,400	16,000	169,000	2,737,800,000
13/04/2017	16,300	-0.20 ▼	-1.21	16,500	16,600	16,200	89,500	1,458,850,000
12/04/2017	16,500	0.50 ▲	3.12	15,900	16,700	15,900	229,100	3,780,150,000
11/04/2017	16,000	0.10 ▲	0.63	16,000	16,200	15,900	94,400	1,510,400,000
10/04/2017	15,900	-0.10 ▼	-0.62	15,900	16,000	15,800	57,600	915,840,000
07/04/2017	16,000	0.00 ■■	0.00	16,100	16,300	15,800	72,520	1,160,320,000
05/04/2017	16,000	-0.40 ▼	-2.44	16,800	16,800	15,800	208,000	3,328,000,000
04/04/2017	16,400	0.20 ▲	1.23	16,200	16,500	16,200	121,809	1,997,667,600
03/04/2017	16,200	-0.20 ▼	-1.22	16,500	16,600	16,100	211,109	3,419,965,800
31/03/2017	16,400	0.10 ▲	0.61	16,400	16,700	16,300	186,622	3,060,600,800
30/03/2017	16,300	-0.40 ▼	-2.40	16,700	16,800	16,200	186,609	3,041,726,700
29/03/2017	16,700	-0.40 ▼	-2.34	17,200	17,400	16,500	183,300	3,061,110,000
28/03/2017	17,100	0.00 ■■	0.00	17,200	17,700	16,800	248,350	4,246,785,000
27/03/2017	17,100	1.10 ▲	6.88	16,100	17,500	16,100	559,612	9,569,365,200
24/03/2017	16,000	0.20 ▲	1.27	15,800	16,000	15,700	108,000	1,728,000,000
23/03/2017	15,800	0.20 ▲	1.28	15,800	15,800	15,500	190,190	3,005,002,000
22/03/2017	15,600	-0.40 ▼	-2.50	15,900	16,000	15,600	147,500	2,301,000,000
21/03/2017	16,000	0.10 ▲	0.63	15,900	16,300	15,900	93,910	1,502,560,000
20/03/2017	15,900	-0.10 ▼	-0.62	15,900	16,000	15,800	118,782	1,888,633,800
17/03/2017	16,000	0.00 ■■	0.00	16,000	16,100	15,700	148,700	2,379,200,000
16/03/2017	16,000	0.00 ■■	0.00	16,000	16,100	15,900	88,464	1,415,424,000
15/03/2017	16,000	-0.10 ▼	-0.62	16,200	16,400	15,800	106,200	1,699,200,000
14/03/2017	16,100	0.40 ▲	2.55	15,900	16,800	15,700	196,901	3,170,106,100
13/03/2017	15,700	-0.10 ▼	-0.63	15,600	16,100	15,600	110,372	1,732,840,400
10/03/2017	15,800	-0.10 ▼	-0.63	15,900	15,900	15,500	136,600	2,158,280,000
09/03/2017	15,900	-0.30 ▼	-1.85	16,100	16,500	15,800	74,601	1,186,155,900
08/03/2017	16,200	0.30 ▲	1.89	15,900	16,500	15,900	104,900	1,699,380,000
07/03/2017	15,900	0.10 ▲	0.63	15,500	16,200	15,500	97,300	1,547,070,000
06/03/2017	15,800	-0.60 ▼	-3.66	16,300	16,300	15,400	208,409	3,292,862,200
03/03/2017	16,400	-0.20 ▼	-1.20	16,000	16,800	16,000	173,930	2,852,452,000
02/03/2017	16,600	-0.20 ▼	-1.19	17,000	17,000	16,200	146,220	2,427,252,000
01/03/2017	16,800	0.90 ▲	5.66	16,000	17,500	15,700	448,009	7,526,551,200
28/02/2017	15,900	0.40 ▲	2.58	15,500	16,500	15,500	253,900	4,037,010,000
27/02/2017	15,500	-0.10 ▼	-0.64	15,600	16,200	14,800	223,161	3,458,995,500
24/02/2017	15,600	0.00 ■■	0.00	16,000	16,000	15,000	182,440	2,846,064,000
23/02/2017	15,600	-1.10 ▼	-6.59	16,100	16,900	15,600	451,970	7,050,732,000
22/02/2017	16,700	0.10 ▲	0.60	18,900	19,000	16,700	861,875	14,393,312,500
21/02/2017	16,600	1.50 ▲	9.93	15,100	16,600	15,100	201,509	3,345,049,400
20/02/2017	15,100	2.00 ▲	15.27	13,400	15,100	13,400	640,951	9,678,360,100
17/02/2017	13,100	-0.30 ▼	-2.24	13,500	13,600	13,100	389,500	5,102,450,000
16/02/2017	13,400	-0.30 ▼	-2.19	13,700	13,800	13,400	77,700	1,041,180,000
15/02/2017	13,700	0.00 ■■	0.00	13,600	13,700	13,600	120,300	1,648,110,000
14/02/2017	13,700	-0.10 ▼	-0.72	13,700	13,800	13,600	59,700	817,890,000
13/02/2017	13,800	0.00 ■■	0.00	13,900	14,000	13,700	124,420	1,716,996,000
10/02/2017	13,800	-0.10 ▼	-0.72	14,000	14,000	13,700	57,100	787,980,000
09/02/2017	13,900	-0.10 ▼	-0.71	14,000	14,200	13,900	52,900	735,310,000
08/02/2017	14,000	0.40 ▲	2.94	13,800	14,500	13,400	194,200	2,718,800,000
07/02/2017	13,600	-0.10 ▼	-0.73	13,600	13,700	13,500	28,600	388,960,000
06/02/2017	13,700	0.00 ■■	0.00	13,700	13,900	13,400	83,400	1,142,580,000
03/02/2017	13,700	-0.10 ▼	-0.72	13,600	13,900	13,500	58,100	795,970,000
02/02/2017	13,800	0.40 ▲	2.99	13,400	14,000	13,200	43,200	596,160,000
25/01/2017	13,400	0.20 ▲	1.52	13,600	13,600	13,200	24,300	325,620,000
24/01/2017	13,200	-0.30 ▼	-2.22	13,200	13,500	13,000	62,500	825,000,000
23/01/2017	13,500	0.10 ▲	0.75	13,400	13,600	13,400	47,900	646,650,000
20/01/2017	13,400	0.10 ▲	0.75	13,400	13,500	13,400	18,700	250,580,000
19/01/2017	13,300	-0.30 ▼	-2.21	13,600	13,600	13,200	19,700	262,010,000
18/01/2017	13,600	-0.20 ▼	-1.45	13,800	13,800	13,500	43,700	594,320,000
17/01/2017	13,800	0.10 ▲	0.73	13,600	14,000	13,600	41,800	576,840,000
16/01/2017	13,700	-0.10 ▼	-0.72	14,100	14,100	13,700	42,600	583,620,000
13/01/2017	13,800	0.00 ■■	0.00	13,900	14,000	13,700	45,900	633,420,000
12/01/2017	13,800	-0.20 ▼	-1.43	14,100	14,200	13,800	53,300	735,540,000
11/01/2017	14,000	0.20 ▲	1.45	13,900	14,100	13,800	37,020	518,280,000
10/01/2017	13,800	-0.10 ▼	-0.72	14,000	14,000	13,600	82,023	1,131,917,400
09/01/2017	13,900	-0.10 ▼	-0.71	14,000	14,100	13,800	39,600	550,440,000
06/01/2017	14,000	0.00 ■■	0.00	14,000	14,200	13,900	76,710	1,073,940,000
05/01/2017	14,000	-0.50 ▼	-3.45	14,500	14,500	13,900	127,300	1,782,200,000
04/01/2017	14,500	-0.20 ▼	-1.36	14,800	14,800	14,300	122,400	1,774,800,000
03/01/2017	14,700	-0.10 ▼	-0.68	14,700	14,700	14,600	33,200	488,040,000
30/12/2016	14,800	0.20 ▲	1.37	14,600	14,900	14,500	54,100	800,680,000
29/12/2016	14,600	0.10 ▲	0.69	14,500	14,700	14,500	19,500	284,700,000
28/12/2016	14,500	-0.10 ▼	-0.68	14,700	14,700	14,500	101,700	1,474,650,000
27/12/2016	14,600	-0.40 ▼	-2.67	14,900	14,900	14,600	68,410	998,786,000
26/12/2016	15,000	0.30 ▲	2.04	15,000	15,200	14,900	178,500	2,677,500,000
23/12/2016	14,700	0.30 ▲	2.08	14,700	15,000	14,600	148,700	2,185,890,000
22/12/2016	14,400	0.10 ▲	0.70	14,400	15,000	14,400	236,300	3,402,720,000
21/12/2016	14,300	0.10 ▲	0.70	14,100	14,500	14,100	67,200	960,960,000
20/12/2016	14,200	-0.10 ▼	-0.70	14,400	14,400	14,200	51,800	735,560,000
19/12/2016	14,300	-0.10 ▼	-0.69	14,300	14,400	14,000	43,310	619,333,000
16/12/2016	14,400	0.20 ▲	1.41	14,100	14,500	14,100	61,700	888,480,000
15/12/2016	14,200	-0.20 ▼	-1.39	14,200	14,500	14,000	50,000	710,000,000
14/12/2016	14,400	-0.20 ▼	-1.37	14,500	14,600	14,000	54,300	781,920,000
13/12/2016	14,600	-0.20 ▼	-1.35	15,000	15,000	14,500	95,900	1,400,140,000
12/12/2016	14,800	0.10 ▲	0.68	14,600	15,400	14,300	218,600	3,235,280,000
09/12/2016	14,700	0.10 ▲	0.68	14,500	14,700	14,500	129,850	1,908,795,000
08/12/2016	14,600	-0.10 ▼	-0.68	14,700	14,800	14,500	97,590	1,424,814,000
07/12/2016	14,700	-0.10 ▼	-0.68	14,900	14,900	14,700	85,700	1,259,790,000
06/12/2016	14,800	-0.10 ▼	-0.67	14,900	15,200	14,700	444,300	6,575,640,000
05/12/2016	14,900	-0.20 ▼	-1.32	15,000	15,100	14,900	97,215	1,448,503,500
02/12/2016	15,100	0.20 ▲	1.34	14,900	15,300	14,900	98,712	1,490,551,200
01/12/2016	14,900	0.10 ▲	0.68	15,000	15,100	14,800	78,908	1,175,729,200
30/11/2016	14,800	-0.20 ▼	-1.33	15,000	15,000	14,600	447,950	6,629,660,000
29/11/2016	15,000	-0.10 ▼	-0.66	15,200	15,200	14,900	90,647	1,359,705,000
28/11/2016	15,100	-0.10 ▼	-0.66	15,100	15,100	14,900	192,220	2,902,522,000
25/11/2016	15,200	-0.20 ▼	-1.30	15,100	15,400	15,100	155,400	2,362,080,000
24/11/2016	15,400	0.00 ■■	0.00	15,500	15,600	15,200	150,315	2,314,851,000
23/11/2016	15,400	0.10 ▲	0.65	15,100	17,000	15,100	494,080	7,608,832,000
22/11/2016	15,300	0.10 ▲	0.66	15,300	15,300	15,000	227,740	3,484,422,000
21/11/2016	15,200	-0.10 ▼	-0.65	15,200	15,500	15,100	226,520	3,443,104,000
18/11/2016	15,300	-0.10 ▼	-0.65	15,500	15,500	15,100	124,400	1,903,320,000
17/11/2016	15,400	-0.20 ▼	-1.28	15,800	15,800	15,300	104,600	1,610,840,000
16/11/2016	15,600	0.00 ■■	0.00	15,700	15,800	15,600	180,200	2,811,120,000
15/11/2016	15,600	0.20 ▲	1.30	15,200	16,100	15,200	181,801	2,836,095,600
14/11/2016	15,400	-0.20 ▼	-1.28	15,700	15,900	15,400	158,800	2,445,520,000
11/11/2016	15,600	1.20 ▲	8.33	14,700	16,600	14,700	1,256,997	19,609,153,200
10/11/2016	14,400	-0.10 ▼	-0.69	14,500	14,600	14,300	129,200	1,860,480,000
09/11/2016	14,500	-0.10 ▼	-0.68	14,700	14,700	14,300	289,316	4,195,082,000
08/11/2016	14,600	-0.20 ▼	-1.35	14,700	14,900	14,500	92,901	1,356,354,600
07/11/2016	14,800	0.30 ▲	2.07	14,500	14,900	14,400	174,310	2,579,788,000
04/11/2016	14,500	0.00 ■■	0.00	14,300	14,900	14,300	212,716	3,084,382,000
03/11/2016	14,500	0.00 ■■	0.00	14,500	14,500	13,900	325,700	4,722,650,000
02/11/2016	14,500	-0.40 ▼	-2.68	14,900	15,000	14,400	200,000	2,900,000,000
01/11/2016	14,900	0.00 ■■	0.00	15,300	15,800	14,800	389,600	5,805,040,000
31/10/2016	14,900	0.40 ▲	2.76	14,500	15,600	13,900	672,526	10,020,637,400
28/10/2016	14,500	0.80 ▲	5.84	13,800	15,100	13,800	260,000	3,770,000,000
27/10/2016	13,700	0.20 ▲	1.48	13,200	13,800	13,200	191,300	2,620,810,000
26/10/2016	13,500	-0.20 ▼	-1.46	13,900	13,900	13,000	105,512	1,424,412,000
25/10/2016	13,700	0.40 ▲	3.01	13,400	14,000	13,000	141,511	1,938,700,700
24/10/2016	13,300	0.30 ▲	2.31	13,700	13,700	13,000	100,922	1,342,262,600
21/10/2016	13,000	-1.00 ▼	-7.14	14,200	14,200	13,000	219,800	2,857,400,000
20/10/2016	14,000	-0.20 ▼	-1.41	14,300	14,800	13,800	186,700	2,613,800,000
19/10/2016	14,200	-0.60 ▼	-4.05	14,500	14,600	13,900	245,840	3,490,928,000
18/10/2016	14,800	-0.30 ▼	-1.99	17,300	17,300	14,500	252,700	3,739,960,000
17/10/2016	15,100	1.60 ▲	11.85	14,200	15,100	14,200	860,428	12,992,462,800
14/10/2016	13,500	1.60 ▲	13.45	11,800	13,500	11,800	346,320	4,675,320,000
13/10/2016	11,900	0.00 ■■	0.00	11,900	11,900	11,800	45,009	535,607,100
12/10/2016	11,900	0.20 ▲	1.71	11,800	12,000	11,600	73,201	871,091,900
11/10/2016	11,700	-0.20 ▼	-1.68	12,000	12,000	11,700	96,000	1,123,200,000
10/10/2016	11,900	-0.10 ▼	-0.83	11,900	12,100	11,900	86,541	1,029,837,900
07/10/2016	12,000	-0.10 ▼	-0.83	12,000	12,200	11,800	157,600	1,891,200,000
06/10/2016	12,100	0.10 ▲	0.83	12,000	12,200	11,700	87,584	1,059,766,400
05/10/2016	12,000	0.20 ▲	1.69	12,000	12,200	11,900	100,100	1,201,200,000
04/10/2016	11,800	-0.40 ▼	-3.28	12,300	12,400	11,800	187,100	2,207,780,000
03/10/2016	12,200	-0.40 ▼	-3.17	12,600	12,700	12,200	122,900	1,499,380,000
30/09/2016	12,600	0.00 ■■	0.00	12,700	12,700	12,400	56,500	711,900,000
29/09/2016	12,600	-0.20 ▼	-1.56	12,700	12,800	12,400	117,710	1,483,146,000
28/09/2016	12,800	0.10 ▲	0.79	12,800	13,200	12,700	80,097	1,025,241,600
27/09/2016	12,700	0.20 ▲	1.60	12,600	12,800	12,500	46,400	589,280,000
26/09/2016	12,500	-0.10 ▼	-0.79	12,500	12,700	12,500	51,810	647,625,000
23/09/2016	12,600	0.10 ▲	0.80	12,700	12,700	12,600	23,050	290,430,000
22/09/2016	12,500	-0.40 ▼	-3.10	13,000	13,000	12,500	157,110	1,963,875,000
21/09/2016	12,900	0.00 ■■	0.00	12,900	12,900	12,800	105,010	1,354,629,000
20/09/2016	12,900	0.00 ■■	0.00	12,800	13,000	12,700	124,710	1,608,759,000
19/09/2016	12,900	-0.10 ▼	-0.77	13,500	13,500	12,800	23,619	304,685,100
16/09/2016	13,000	-0.50 ▼	-3.70	13,800	13,800	12,900	75,510	981,630,000
15/09/2016	13,500	0.60 ▲	4.65	13,000	14,100	12,900	204,210	2,756,835,000
14/09/2016	12,900	0.20 ▲	1.57	12,800	13,200	12,700	115,400	1,488,660,000
13/09/2016	12,700	-0.40 ▼	-3.05	13,300	13,400	12,600	138,300	1,756,410,000
12/09/2016	13,100	-0.50 ▼	-3.68	13,700	13,800	13,100	104,800	1,372,880,000
09/09/2016	13,600	-0.20 ▼	-1.45	13,800	13,900	13,500	65,300	888,080,000
08/09/2016	13,800	0.00 ■■	0.00	13,900	13,900	13,500	123,800	1,708,440,000
07/09/2016	13,800	0.00 ■■	0.00	13,800	14,000	13,600	78,300	1,080,540,000
06/09/2016	13,800	-0.20 ▼	-1.43	13,800	14,000	13,800	68,300	942,540,000
05/09/2016	14,000	-0.10 ▼	-0.71	14,300	14,300	13,800	81,010	1,134,140,000
01/09/2016	14,100	-0.40 ▼	-2.76	14,500	14,600	13,900	152,910	2,156,031,000
31/08/2016	14,500	-0.10 ▼	-0.68	14,600	14,700	14,500	74,920	1,086,340,000
30/08/2016	14,600	0.60 ▲	4.29	14,100	15,000	14,100	184,300	2,690,780,000
29/08/2016	14,000	-0.10 ▼	-0.71	14,100	14,500	14,000	276,200	3,866,800,000
26/08/2016	14,100	0.10 ▲	0.71	14,200	14,400	14,100	94,471	1,332,041,100
25/08/2016	14,000	-0.50 ▼	-3.45	14,200	14,400	14,000	72,450	1,014,300,000
24/08/2016	14,500	0.20 ▲	1.40	14,200	14,800	14,200	71,410	1,035,445,000
23/08/2016	14,300	0.10 ▲	0.70	14,000	14,300	13,900	48,200	689,260,000
22/08/2016	14,200	-0.60 ▼	-4.05	14,600	14,700	14,200	85,500	1,214,100,000
19/08/2016	14,800	-0.20 ▼	-1.33	15,000	15,800	14,700	114,651	1,696,834,800
18/08/2016	15,000	1.10 ▲	7.91	13,600	15,300	13,600	236,700	3,550,500,000
17/08/2016	13,900	-0.50 ▼	-3.47	14,200	14,300	13,500	188,300	2,617,370,000
16/08/2016	14,400	-0.80 ▼	-5.26	15,100	15,500	14,300	181,010	2,606,544,000
15/08/2016	15,200	-0.10 ▼	-0.65	16,000	16,000	14,600	125,920	1,913,984,000
12/08/2016	15,300	1.10 ▲	7.75	15,000	15,900	15,000	595,529	9,111,593,700
11/08/2016	14,200	1.50 ▲	11.81	13,100	14,200	13,000	216,500	3,074,300,000
10/08/2016	12,700	1.00 ▲	8.55	11,900	12,800	11,800	181,320	2,302,764,000
09/08/2016	11,700	0.10 ▲	0.86	11,500	11,900	11,400	64,300	752,310,000
08/08/2016	11,600	-0.20 ▼	-1.69	11,700	11,800	11,400	162,300	1,882,680,000
05/08/2016	11,800	-0.60 ▼	-4.84	12,400	12,400	11,700	206,200	2,433,160,000
04/08/2016	12,400	-0.40 ▼	-3.12	12,800	12,800	12,200	155,400	1,926,960,000
03/08/2016	12,800	0.30 ▲	2.40	12,700	12,900	12,500	138,100	1,767,680,000
02/08/2016	12,500	-1.00 ▼	-7.41	13,500	13,500	12,500	606,600	7,582,500,000
01/08/2016	13,500	-0.40 ▼	-2.88	14,200	14,200	13,400	81,300	1,097,550,000
29/07/2016	13,900	0.50 ▲	3.73	13,400	14,300	13,400	163,310	2,270,009,000
28/07/2016	13,400	0.30 ▲	2.29	13,000	15,000	12,100	502,330	6,731,222,000
27/07/2016	13,100	-1.70 ▼	-11.49	14,700	14,700	12,800	490,151	6,420,978,100
26/07/2016	14,800	-0.90 ▼	-5.73	15,400	15,400	14,300	348,100	5,151,880,000
25/07/2016	15,700	0.30 ▲	1.95	15,500	16,300	15,500	51,700	811,690,000
22/07/2016	15,400	-0.30 ▼	-1.91	15,800	15,800	15,300	149,500	2,302,300,000
21/07/2016	15,700	-0.10 ▼	-0.63	15,900	16,100	15,600	103,380	1,623,066,000
20/07/2016	15,800	-0.60 ▼	-3.66	16,300	16,400	15,700	118,821	1,877,371,800
19/07/2016	16,400	-0.50 ▼	-2.96	17,000	17,100	16,300	140,210	2,299,444,000
18/07/2016	16,900	1.40 ▲	9.03	15,400	16,900	15,400	183,900	3,107,910,000
15/07/2016	15,500	-0.60 ▼	-3.73	16,200	16,300	14,800	404,610	6,271,455,000
14/07/2016	16,100	-1.00 ▼	-5.85	17,200	17,200	15,800	515,100	8,293,110,000
13/07/2016	17,100	-0.50 ▼	-2.84	17,600	17,600	17,100	206,400	3,529,440,000
12/07/2016	17,600	0.10 ▲	0.57	17,500	17,600	17,200	119,300	2,099,680,000
11/07/2016	17,500	-0.20 ▼	-1.13	17,800	17,800	17,400	174,800	3,059,000,000
08/07/2016	17,700	-0.40 ▼	-2.21	18,100	18,100	17,700	293,340	5,192,118,000
07/07/2016	18,100	-0.10 ▼	-0.55	18,300	18,300	17,900	380,520	6,887,412,000
06/07/2016	18,200	-0.30 ▼	-1.62	18,400	18,500	18,000	185,220	3,371,004,000
05/07/2016	18,500	0.00 ■■	0.00	18,300	18,900	18,300	97,600	1,805,600,000
04/07/2016	18,500	-0.10 ▼	-0.54	18,500	18,700	18,300	142,500	2,636,250,000
01/07/2016	18,600	0.00 ■■	0.00	18,900	18,900	18,400	149,410	2,779,026,000
30/06/2016	18,600	-0.50 ▼	-2.62	19,400	19,400	18,500	159,410	2,965,026,000
29/06/2016	19,100	0.60 ▲	3.24	18,800	19,900	18,800	108,450	2,071,395,000
28/06/2016	18,500	0.40 ▲	2.21	18,200	18,700	18,000	206,600	3,822,100,000
27/06/2016	18,100	-0.60 ▼	-3.21	18,500	18,500	17,600	216,600	3,920,460,000
24/06/2016	18,700	-0.90 ▼	-4.59	18,300	19,700	16,600	338,550	6,330,885,000
23/06/2016	19,600	0.70 ▲	3.70	18,900	19,700	18,800	214,950	4,213,020,000
22/06/2016	18,900	-0.30 ▼	-1.56	19,100	19,300	18,700	191,800	3,625,020,000
21/06/2016	19,200	0.10 ▲	0.52	19,200	19,300	19,000	151,810	2,914,752,000
20/06/2016	19,100	-0.10 ▼	-0.52	19,300	19,400	18,900	102,810	1,963,671,000
17/06/2016	19,200	-0.30 ▼	-1.54	19,400	19,500	19,000	166,900	3,204,480,000
16/06/2016	19,500	-0.20 ▼	-1.02	19,900	20,000	19,500	159,549	3,111,205,500
15/06/2016	19,700	0.40 ▲	2.07	19,100	19,800	19,100	180,400	3,553,880,000
14/06/2016	19,300	0.10 ▲	0.52	19,300	19,400	18,800	186,600	3,601,380,000
13/06/2016	19,200	-0.80 ▼	-4.00	20,000	20,000	19,000	299,740	5,755,008,000
10/06/2016	20,000	0.10 ▲	0.50	20,000	20,700	19,900	154,200	3,084,000,000
09/06/2016	19,900	-0.50 ▼	-2.45	20,300	20,300	19,500	127,329	2,533,847,100
08/06/2016	20,400	0.70 ▲	3.55	19,600	20,600	19,600	296,960	6,057,984,000
07/06/2016	19,700	0.20 ▲	1.03	19,500	19,900	19,500	203,440	4,007,768,000
06/06/2016	19,500	-1.10 ▼	-5.34	20,600	20,600	19,500	389,920	7,603,440,000
03/06/2016	20,600	-0.10 ▼	-0.48	20,500	21,200	20,300	448,650	9,242,190,000
02/06/2016	20,700	2.10 ▲	11.29	18,500	20,900	18,500	623,550	12,907,485,000
01/06/2016	18,600	-0.10 ▼	-0.53	18,600	18,800	18,400	144,710	2,691,606,000
31/05/2016	18,700	0.50 ▲	2.75	18,200	19,000	18,200	229,130	4,284,731,000
30/05/2016	18,200	-0.30 ▼	-1.62	18,400	18,800	18,000	170,130	3,096,366,000
27/05/2016	18,500	-0.50 ▼	-2.63	18,800	18,900	18,400	243,400	4,502,900,000
26/05/2016	19,000	-0.10 ▼	-0.52	19,400	19,500	18,700	79,870	1,517,530,000
25/05/2016	19,100	0.00 ■■	0.00	19,000	20,200	18,800	251,000	4,794,100,000
24/05/2016	19,100	-0.40 ▼	-2.05	19,300	19,500	18,700	261,295	4,990,734,500
23/05/2016	19,500	-1.00 ▼	-4.88	20,200	20,900	19,500	224,400	4,375,800,000
20/05/2016	20,500	0.10 ▲	0.49	20,300	20,600	20,100	198,401	4,067,220,500
19/05/2016	20,400	-0.70 ▼	-3.32	21,300	21,300	20,300	209,300	4,269,720,000
18/05/2016	21,100	0.40 ▲	1.93	20,200	21,700	20,200	298,000	6,287,800,000
17/05/2016	20,700	0.50 ▲	2.48	20,500	20,700	19,500	461,300	9,548,910,000
16/05/2016	20,200	-1.00 ▼	-4.72	21,500	21,800	20,000	644,600	13,020,920,000
13/05/2016	21,200	1.80 ▲	9.28	19,300	21,200	19,300	668,530	14,172,836,000
12/05/2016	19,400	1.30 ▲	7.18	18,300	19,400	18,200	488,928	9,485,203,200
11/05/2016	18,100	1.10 ▲	6.47	17,200	18,200	17,100	383,910	6,948,771,000
10/05/2016	17,000	-0.40 ▼	-2.30	17,900	17,900	17,000	290,160	4,932,720,000
09/05/2016	17,400	0.60 ▲	3.57	16,800	18,500	16,800	469,550	8,170,170,000
06/05/2016	16,800	-0.70 ▼	-4.00	16,500	17,200	16,200	792,980	13,322,064,000
05/05/2016	17,500	-0.80 ▼	-4.37	18,300	18,700	16,500	880,600	15,410,500,000
04/05/2016	18,300	-2.30 ▼	-11.17	17,600	20,700	17,600	626,600	11,466,780,000
29/04/2016	20,600	-1.20 ▼	-5.50	21,500	21,700	20,000	494,530	10,187,318,000
28/04/2016	21,800	-0.10 ▼	-0.46	22,000	22,200	21,500	226,000	4,926,800,000
27/04/2016	21,900	-0.60 ▼	-2.67	22,400	22,600	21,800	303,000	6,635,700,000
26/04/2016	22,500	0.50 ▲	2.27	22,000	23,000	21,600	243,760	5,484,600,000
25/04/2016	22,000	-1.00 ▼	-4.35	23,000	23,000	22,000	452,515	9,955,330,000
22/04/2016	23,000	-1.00 ▼	-4.17	24,000	24,100	22,700	413,200	9,503,600,000
21/04/2016	24,000	0.10 ▲	0.42	24,400	24,500	23,300	350,362	8,408,688,000
20/04/2016	23,900	0.70 ▲	3.02	23,200	24,700	22,900	682,250	16,305,775,000
19/04/2016	23,200	1.80 ▲	8.41	23,000	23,500	21,600	706,890	16,399,848,000
15/04/2016	21,400	0.40 ▲	1.90	21,200	22,900	20,600	318,840	6,823,176,000
14/04/2016	21,000	-0.40 ▼	-1.87	22,400	22,400	20,500	366,053	7,687,113,000
13/04/2016	21,400	-1.50 ▼	-6.55	22,800	22,900	21,200	591,540	12,658,956,000
12/04/2016	22,900	-1.10 ▼	-4.58	24,800	25,000	22,200	584,980	13,396,042,000
11/04/2016	24,000	1.60 ▲	7.14	22,800	25,000	22,800	486,690	11,680,560,000
08/04/2016	22,400	-0.60 ▼	-2.61	22,900	23,500	21,200	1,055,718	23,648,083,200
07/04/2016	23,000	0.50 ▲	2.22	25,000	25,700	22,900	1,083,730	24,925,790,000
06/04/2016	22,500	0.80 ▲	3.69	22,500	22,500	22,400	86,400	1,944,000,000
05/04/2016	21,700	0.00 ■■	0.00	19,500	22,000	18,700	1,556,098	33,767,326,600
04/04/2016	21,700	-3.80 ▼	-14.90	21,700	24,000	21,700	2,282,763	49,535,957,100
01/04/2016	25,500	-4.30 ▼	-14.43	25,500	25,500	25,500	64,140	1,635,570,000
31/03/2016	29,800	-1.00 ▼	-3.25	29,900	31,800	29,800	254,440	7,582,312,000
30/03/2016	30,800	-0.70 ▼	-2.22	34,800	36,100	29,000	2,002,192	61,667,513,600
29/03/2016	31,500	2.90 ▲	10.14	29,600	31,500	29,500	1,184,254	37,304,001,000
28/03/2016	28,600	3.80 ▲	15.32	25,000	28,600	25,000	1,424,930	40,752,998,000
25/03/2016	24,800	1.70 ▲	7.36	24,100	26,500	22,000	1,629,710	40,416,808,000
24/03/2016	23,100	2.90 ▲	14.36	22,400	23,100	21,500	698,100	16,126,110,000
23/03/2016	20,200	2.50 ▲	14.12	17,500	20,200	17,500	1,308,447	26,430,629,400
22/03/2016	17,700	1.90 ▲	12.03	16,000	17,700	16,000	1,605,640	28,419,828,000
21/03/2016	15,800	1.10 ▲	7.48	14,900	16,000	14,600	808,310	12,771,298,000
18/03/2016	14,700	0.40 ▲	2.80	14,000	15,000	14,000	724,567	10,651,134,900
17/03/2016	14,300	0.00 ■■	0.00	14,400	14,800	14,100	299,820	4,287,426,000
16/03/2016	14,300	0.10 ▲	0.70	14,500	15,000	14,000	706,900	10,108,670,000
15/03/2016	14,200	0.80 ▲	5.97	13,400	14,600	13,400	527,658	7,492,743,600
14/03/2016	13,400	0.80 ▲	6.35	12,600	13,600	12,600	479,570	6,426,238,000
11/03/2016	12,600	0.60 ▲	5.00	12,200	13,000	11,600	549,350	6,921,810,000
10/03/2016	12,000	-0.50 ▼	-4.00	12,600	13,000	11,700	243,800	2,925,600,000
09/03/2016	12,500	0.80 ▲	6.84	12,600	13,400	12,300	669,899	8,373,737,500
08/03/2016	11,700	1.10 ▲	10.38	11,500	11,700	11,000	370,650	4,336,605,000
07/03/2016	10,600	1.20 ▲	12.77	9,500	10,600	9,400	154,700	1,639,820,000
04/03/2016	9,400	0.50 ▲	5.62	9,000	9,400	9,000	65,200	612,880,000
03/03/2016	8,900	-0.10 ▼	-1.11	9,000	9,000	8,800	62,900	559,810,000
02/03/2016	9,000	0.20 ▲	2.27	9,000	9,000	8,900	58,600	527,400,000
01/03/2016	8,800	-0.30 ▼	-3.30	9,100	9,100	8,800	73,200	644,160,000
29/02/2016	9,100	-0.10 ▼	-1.09	9,100	9,300	8,900	42,000	382,200,000
26/02/2016	9,200	0.00 ■■	0.00	9,200	9,300	9,100	32,500	299,000,000
25/02/2016	9,200	-0.20 ▼	-2.13	9,300	9,300	9,000	54,200	498,640,000
24/02/2016	9,400	-0.10 ▼	-1.05	9,300	9,400	9,200	58,900	553,660,000
23/02/2016	9,500	0.20 ▲	2.15	9,400	9,600	9,300	56,500	536,750,000
22/02/2016	9,300	0.00 ■■	0.00	9,100	9,400	8,500	83,100	772,830,000
19/02/2016	9,300	-0.10 ▼	-1.06	9,400	9,500	9,300	15,900	147,870,000
18/02/2016	9,400	-0.10 ▼	-1.05	9,500	9,500	9,300	22,400	210,560,000
17/02/2016	9,500	-0.10 ▼	-1.04	9,700	9,700	9,200	38,500	365,750,000
16/02/2016	9,600	-0.20 ▼	-2.04	9,800	9,800	9,600	7,000	67,200,000
15/02/2016	9,800	0.00 ■■	0.00	9,300	9,800	9,300	6,200	60,760,000
05/02/2016	9,800	0.00 ■■	0.00	9,800	9,900	9,700	22,310	218,638,000
04/02/2016	9,800	0.20 ▲	2.08	9,800	9,800	9,800	4,900	48,020,000
03/02/2016	9,600	-0.20 ▼	-2.04	9,700	9,900	9,600	72,300	694,080,000
02/02/2016	9,800	0.20 ▲	2.08	9,900	9,900	9,500	45,900	449,820,000
01/02/2016	9,600	0.10 ▲	1.05	9,600	10,000	9,600	26,000	249,600,000
29/01/2016	9,500	0.00 ■■	0.00	9,500	9,600	9,500	15,700	149,150,000
28/01/2016	9,500	-0.30 ▼	-3.06	9,600	9,700	9,500	6,800	64,600,000
27/01/2016	9,800	0.10 ▲	1.03	9,600	9,900	9,600	34,340	336,532,000
26/01/2016	9,700	-0.20 ▼	-2.02	9,800	9,800	9,700	27,900	270,630,000
25/01/2016	9,900	-0.20 ▼	-1.98	9,800	9,900	9,700	19,100	189,090,000
22/01/2016	10,100	0.10 ▲	1.00	9,600	10,100	9,100	50,900	514,090,000
21/01/2016	10,000	0.20 ▲	2.04	9,800	10,400	9,800	124,300	1,243,000,000
20/01/2016	9,800	-0.20 ▼	-2.00	10,000	10,000	9,800	71,050	696,290,000
19/01/2016	10,000	0.20 ▲	2.04	10,000	10,100	10,000	30,500	305,000,000
18/01/2016	9,800	-0.70 ▼	-6.67	10,500	10,500	9,800	90,100	882,980,000
15/01/2016	10,500	-0.40 ▼	-3.67	10,600	10,800	10,500	16,100	169,050,000
14/01/2016	10,900	0.00 ■■	0.00	10,900	10,900	10,500	108,400	1,181,560,000
13/01/2016	10,900	0.00 ■■	0.00	10,900	11,100	10,900	126,100	1,374,490,000
12/01/2016	10,900	-0.10 ▼	-0.91	10,900	10,900	10,600	75,700	825,130,000
11/01/2016	11,000	0.00 ■■	0.00	10,900	11,000	10,800	67,700	744,700,000
08/01/2016	11,000	0.00 ■■	0.00	11,000	11,100	10,700	81,800	899,800,000
07/01/2016	11,000	-0.20 ▼	-1.79	11,200	11,200	10,900	277,300	3,050,300,000
06/01/2016	11,200	-0.30 ▼	-2.61	11,300	11,400	11,200	37,300	417,760,000
05/01/2016	11,500	-0.10 ▼	-0.86	11,500	11,600	11,200	30,300	348,450,000
04/01/2016	11,600	-0.20 ▼	-1.69	11,600	11,800	11,500	117,900	1,367,640,000
31/12/2015	11,800	-0.20 ▼	-1.67	11,900	12,100	11,800	82,900	978,220,000
30/12/2015	12,000	0.00 ■■	0.00	12,100	12,200	11,900	195,600	2,347,200,000
29/12/2015	12,000	0.00 ■■	0.00	11,800	12,400	11,700	253,500	3,042,000,000
28/12/2015	12,000	0.30 ▲	2.56	11,700	12,000	11,700	168,200	2,018,400,000
25/12/2015	11,700	0.20 ▲	1.74	11,500	11,900	11,500	89,400	1,045,980,000
24/12/2015	11,500	0.00 ■■	0.00	11,500	11,500	11,400	41,700	479,550,000
23/12/2015	11,500	0.00 ■■	0.00	11,200	11,500	11,200	38,600	443,900,000
22/12/2015	11,500	0.10 ▲	0.88	11,300	11,600	10,900	81,900	941,850,000
21/12/2015	11,400	0.00 ■■	0.00	11,300	11,400	11,100	95,300	1,086,420,000
18/12/2015	11,400	0.10 ▲	0.88	11,300	11,400	11,200	58,000	661,200,000
17/12/2015	11,300	0.00 ■■	0.00	11,500	11,600	11,200	110,900	1,253,170,000
16/12/2015	11,300	-0.30 ▼	-2.59	11,300	11,500	11,300	25,000	282,500,000
15/12/2015	11,600	0.00 ■■	0.00	11,500	11,600	11,400	11,300	131,080,000
14/12/2015	11,600	0.10 ▲	0.87	11,500	11,700	11,500	13,400	155,440,000
11/12/2015	11,500	-0.30 ▼	-2.54	11,600	11,700	11,500	73,000	839,500,000
10/12/2015	11,800	-0.20 ▼	-1.67	11,900	12,000	11,700	84,400	995,920,000
09/12/2015	12,000	-0.10 ▼	-0.83	12,100	12,300	11,700	36,300	435,600,000
08/12/2015	12,100	0.10 ▲	0.83	11,900	12,300	11,500	118,400	1,432,640,000
07/12/2015	12,000	-0.40 ▼	-3.23	12,500	12,500	12,000	53,700	644,400,000
04/12/2015	12,400	0.40 ▲	3.33	12,000	12,500	11,400	240,600	2,983,440,000
03/12/2015	12,000	1.10 ▲	10.09	11,000	12,100	11,000	250,310	3,003,720,000
02/12/2015	10,900	0.10 ▲	0.93	10,900	11,000	10,900	26,400	287,760,000
01/12/2015	10,800	0.00 ■■	0.00	11,000	11,100	10,800	56,400	609,120,000
30/11/2015	10,800	-0.80 ▼	-6.90	11,500	11,500	10,800	207,200	2,237,760,000
27/11/2015	11,600	-0.10 ▼	-0.85	11,900	11,900	11,500	169,700	1,968,520,000
26/11/2015	11,700	-0.40 ▼	-3.31	12,000	12,100	11,700	78,700	920,790,000
25/11/2015	12,100	0.00 ■■	0.00	12,200	12,200	11,900	71,300	862,730,000
24/11/2015	12,100	-0.20 ▼	-1.63	12,300	12,500	12,100	88,300	1,068,430,000
23/11/2015	12,300	0.10 ▲	0.82	12,300	12,300	12,100	46,600	573,180,000
20/11/2015	12,200	-0.10 ▼	-0.81	12,200	12,500	12,200	25,200	307,440,000
19/11/2015	12,300	0.40 ▲	3.36	11,900	12,500	11,900	185,900	2,286,570,000
18/11/2015	11,900	-0.30 ▼	-2.46	12,200	12,200	11,800	216,600	2,577,540,000
17/11/2015	12,200	-0.10 ▼	-0.81	12,200	12,400	12,200	53,200	649,040,000
16/11/2015	12,300	-0.20 ▼	-1.60	12,400	12,400	12,100	73,100	899,130,000
13/11/2015	12,500	-0.20 ▼	-1.57	12,600	12,600	12,300	86,500	1,081,250,000
12/11/2015	12,700	-0.20 ▼	-1.55	12,800	13,000	12,200	81,900	1,040,130,000
11/11/2015	12,900	0.30 ▲	2.38	12,500	13,300	12,400	163,000	2,102,700,000
10/11/2015	12,600	-0.30 ▼	-2.33	12,800	12,800	12,500	55,500	699,300,000
09/11/2015	12,900	0.10 ▲	0.78	12,900	13,000	12,700	102,850	1,326,765,000
06/11/2015	12,800	-0.20 ▼	-1.54	13,000	13,000	12,700	53,000	678,400,000
05/11/2015	13,000	-0.10 ▼	-0.76	13,100	13,100	12,900	47,500	617,500,000
04/11/2015	13,100	0.20 ▲	1.55	13,100	13,300	12,900	112,900	1,478,990,000
03/11/2015	12,900	-0.10 ▼	-0.77	12,900	13,000	12,800	182,220	2,350,638,000
02/11/2015	13,000	-0.30 ▼	-2.26	13,400	13,400	12,900	253,000	3,289,000,000
30/10/2015	13,300	0.00 ■■	0.00	13,400	13,400	13,100	91,600	1,218,280,000
29/10/2015	13,300	-0.10 ▼	-0.75	13,300	13,800	13,300	80,100	1,065,330,000
28/10/2015	13,400	-0.10 ▼	-0.74	13,000	13,600	13,000	195,800	2,623,720,000
27/10/2015	13,500	-0.20 ▼	-1.46	13,600	13,700	13,200	215,600	2,910,600,000
26/10/2015	13,700	-0.20 ▼	-1.44	13,900	13,900	13,700	78,700	1,078,190,000
23/10/2015	13,900	0.10 ▲	0.72	13,900	14,000	13,800	226,000	3,141,400,000
22/10/2015	13,800	-0.10 ▼	-0.72	13,800	13,900	13,700	124,900	1,723,620,000
21/10/2015	13,900	0.00 ■■	0.00	14,000	14,000	13,800	76,300	1,060,570,000
20/10/2015	13,900	-0.20 ▼	-1.42	14,000	14,000	13,800	110,510	1,536,089,000
19/10/2015	14,100	0.10 ▲	0.71	14,100	14,100	13,900	280,800	3,959,280,000
16/10/2015	14,000	-0.10 ▼	-0.71	14,100	14,200	14,000	116,410	1,629,740,000
15/10/2015	14,100	-0.10 ▼	-0.70	14,100	14,300	14,100	143,810	2,027,721,000
14/10/2015	14,200	0.40 ▲	2.90	13,800	14,500	13,600	281,700	4,000,140,000
13/10/2015	13,800	0.10 ▲	0.73	13,600	13,800	13,600	85,302	1,177,167,600
12/10/2015	13,700	-0.20 ▼	-1.44	14,100	14,100	13,600	129,300	1,771,410,000
09/10/2015	13,900	-0.20 ▼	-1.42	14,000	14,100	13,900	197,900	2,750,810,000
08/10/2015	14,100	-0.10 ▼	-0.70	14,300	14,300	14,000	132,400	1,866,840,000
07/10/2015	14,200	-0.20 ▼	-1.39	14,500	14,600	14,200	102,200	1,451,240,000
06/10/2015	14,400	-0.10 ▼	-0.69	14,600	14,700	14,000	257,812	3,712,492,800
05/10/2015	14,500	0.10 ▲	0.69	14,500	14,600	14,400	153,600	2,227,200,000
02/10/2015	14,400	-0.50 ▼	-3.36	14,900	14,900	14,400	323,500	4,658,400,000
01/10/2015	14,900	0.40 ▲	2.76	14,600	14,900	14,600	210,900	3,142,410,000
30/09/2015	14,500	0.00 ■■	0.00	14,600	15,000	14,500	206,300	2,991,350,000
29/09/2015	14,500	-0.40 ▼	-2.68	14,800	14,800	14,300	220,500	3,197,250,000
28/09/2015	14,900	-0.40 ▼	-2.61	15,000	15,500	14,800	201,500	3,002,350,000
25/09/2015	15,300	-0.10 ▼	-0.65	15,600	15,700	15,000	320,000	4,896,000,000
24/09/2015	15,400	0.30 ▲	1.99	15,100	15,900	15,000	682,250	10,506,650,000
23/09/2015	15,100	2.00 ▲	15.27	13,200	15,100	12,900	906,050	13,681,355,000
22/09/2015	13,100	-0.70 ▼	-5.07	13,600	13,700	12,900	347,400	4,550,940,000
21/09/2015	13,800	-0.40 ▼	-2.82	14,200	14,200	13,500	382,800	5,282,640,000
20/09/2015	15,500	0.00 ■■	0.00	15,500	15,500	15,500	10,000	155,000,000
19/09/2015	15,500	0.00 ■■	0.00	15,500	15,500	15,500	10,000	155,000,000
18/09/2015	14,200	-0.10 ▼	-0.70	14,500	14,500	14,100	319,450	4,536,190,000
18/09/2015	15,500	0.00 ■■	0.00	15,500	15,500	15,500	10,000	155,000,000
17/09/2015	14,300	0.00 ■■	0.00	20,100	20,100	14,000	920,000	13,156,000,000
17/09/2015	15,500	0.00 ■■	0.00	15,500	15,500	15,500	10,000	155,000,000
16/09/2015	15,500	-0.25 ▼	-1.59	15,750	15,500	15,500	10,000	155,000,000
15/09/2015	15,750	0.00 ■■	0.00	15,750	16,000	15,500	15,000	235,000,000
14/09/2015	15,750	0.00 ■■	0.00	15,750	16,000	15,500	15,000	235,000,000
13/09/2015	15,750	0.00 ■■	0.00	15,750	16,000	15,500	15,000	235,000,000
12/09/2015	15,750	-0.25 ▼	-1.56	16,000	16,000	15,500	15,000	235,000,000
11/09/2015	16,000	0.00 ■■	0.00	16,000	16,000	16,000	5,000	80,000,000
10/09/2015	16,000	0.00 ■■	0.00	16,000	16,000	16,000	5,000	80,000,000
09/09/2015	16,000	0.00 ■■	0.00	16,000	16,000	16,000	5,000	80,000,000
08/09/2015	16,000	0.00 ■■	0.00	16,000	16,000	16,000	5,000	80,000,000
07/09/2015	16,000	0.00 ■■	0.00	0	16,000	16,000	5,000	80,000,000

(ĐVT: 1,000 VNĐ)