Lịch sử giao dịch SGN - 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 Phục vụ Mặt đất Sài Gòn
Saigon Ground Services JSC
Mã CK: SGN 71.90 ■■ 0 (0%) (cập nhật 08:00 17/04/2024)
Đang giao dịch

Sàn giao dịch: UPCOM
Nhóm ngành: Vận tài công nghiệp
Website: http://www.sags.vn

SGN » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
17/04/2024	71,900	0.00 ■■	0.00	71,900	71,900	71,400	180	12,942,000
16/04/2024	71,900	0.40 ▲	0.56	71,500	72,400	71,000	920	66,148,000
15/04/2024	71,500	-0.50 ▼	-0.70	72,000	72,500	71,500	1,540	110,110,000
12/04/2024	72,000	0.40 ▲	0.56	71,600	72,500	71,600	1,280	92,160,000
11/04/2024	71,600	-0.40 ▼	-0.56	72,000	72,500	71,200	610	43,676,000
10/04/2024	72,000	-0.50 ▼	-0.69	72,500	72,000	71,600	160	11,520,000
09/04/2024	72,500	0.40 ▲	0.55	72,100	72,500	71,100	560	40,600,000
08/04/2024	72,100	-1.40 ▼	-1.94	73,500	73,000	71,000	7,980	575,358,000
05/04/2024	74,100	-0.80 ▼	-1.08	74,900	74,500	73,500	1,540	114,114,000
04/04/2024	74,900	-0.50 ▼	-0.67	75,400	75,800	74,900	2,610	195,489,000
03/04/2024	75,400	0.40 ▲	0.53	75,000	76,800	74,900	1,880	141,752,000
02/04/2024	75,000	-0.10 ▼	-0.13	75,100	75,400	75,000	880	66,000,000
01/04/2024	75,100	0.70 ▲	0.93	74,400	75,200	74,400	3,510	263,601,000
29/03/2024	74,400	0.00 ■■	0.00	74,400	74,500	74,300	250	18,600,000
28/03/2024	74,400	0.90 ▲	1.21	73,500	74,500	72,900	820	61,008,000
27/03/2024	73,500	0.10 ▲	0.14	73,400	73,500	73,500	10	735,000
26/03/2024	73,400	0.60 ▲	0.82	72,800	73,400	72,300	1,410	103,494,000
25/03/2024	72,800	0.00 ■■	0.00	72,800	74,100	72,800	1,700	123,760,000
22/03/2024	72,800	0.00 ■■	0.00	72,800	73,100	72,800	1,190	86,632,000
21/03/2024	72,800	0.70 ▲	0.96	72,100	73,000	72,200	1,910	139,048,000
20/03/2024	72,100	-0.20 ▼	-0.28	72,300	72,400	72,100	870	62,727,000
19/03/2024	72,300	0.20 ▲	0.28	72,100	72,500	72,100	910	65,793,000
18/03/2024	72,100	0.00 ■■	0.00	72,100	72,300	72,000	6,060	436,926,000
15/03/2024	72,100	-0.10 ▼	-0.14	72,200	73,000	72,100	7,410	534,261,000
14/03/2024	72,200	-0.20 ▼	-0.28	72,400	73,000	72,100	4,270	308,294,000
13/03/2024	72,400	0.00 ■■	0.00	72,400	73,000	72,300	2,920	211,408,000
12/03/2024	72,400	0.50 ▲	0.69	71,900	72,500	71,500	1,180	85,432,000
11/03/2024	71,900	-0.50 ▼	-0.70	72,400	72,400	71,900	1,630	117,197,000
08/03/2024	72,400	0.00 ■■	0.00	72,400	72,500	71,100	1,410	102,084,000
07/03/2024	72,400	2.80 ▲	3.87	69,600	72,700	72,000	1,570	113,668,000
06/03/2024	72,300	0.70 ▲	0.97	71,600	73,000	72,000	1,630	117,849,000
05/03/2024	71,600	-0.40 ▼	-0.56	72,000	71,900	71,500	1,640	117,424,000
04/03/2024	72,000	0.00 ■■	0.00	72,000	72,000	71,400	2,430	174,960,000
01/03/2024	72,000	0.70 ▲	0.97	71,300	72,000	70,900	1,930	138,960,000
29/02/2024	71,300	0.30 ▲	0.42	71,000	72,000	71,000	2,730	194,649,000
28/02/2024	71,000	-0.80 ▼	-1.13	71,800	71,500	71,000	1,670	118,570,000
27/02/2024	71,800	0.30 ▲	0.42	71,500	72,000	71,500	3,150	226,170,000
26/02/2024	71,500	0.90 ▲	1.26	70,600	71,500	70,700	1,110	79,365,000
23/02/2024	70,600	-0.40 ▼	-0.57	71,000	71,100	70,600	1,540	108,724,000
22/02/2024	71,000	0.10 ▲	0.14	70,900	71,100	70,700	3,200	227,200,000
21/02/2024	70,900	0.30 ▲	0.42	70,600	70,900	70,600	3,100	219,790,000
20/02/2024	70,600	0.40 ▲	0.57	70,200	71,000	70,200	1,950	137,670,000
19/02/2024	70,200	0.20 ▲	0.28	70,000	70,500	70,000	6,050	424,710,000
16/02/2024	70,000	0.00 ■■	0.00	70,000	70,500	69,500	5,470	382,900,000
15/02/2024	70,000	0.40 ▲	0.57	69,600	70,000	69,600	340	23,800,000
07/02/2024	69,600	0.00 ■■	0.00	69,600	69,800	69,400	1,950	135,720,000
06/02/2024	69,600	0.10 ▲	0.14	69,500	69,600	69,300	990	68,904,000
05/02/2024	69,500	-0.10 ▼	-0.14	69,600	69,700	68,900	2,570	178,615,000
02/02/2024	69,600	0.20 ▲	0.29	69,400	69,600	69,600	30	2,088,000
01/02/2024	69,400	-0.20 ▼	-0.29	69,600	69,500	69,300	180	12,492,000
31/01/2024	69,600	0.60 ▲	0.86	69,000	69,800	69,000	420	29,232,000
30/01/2024	69,000	-0.50 ▼	-0.72	69,500	69,500	69,000	1,650	113,850,000
29/01/2024	69,500	0.00 ■■	0.00	69,500	70,000	69,500	200	13,900,000
19/01/2024	69,700	0.50 ▲	0.72	69,200	69,700	69,200	360	25,092,000
18/01/2024	69,200	-0.30 ▼	-0.43	69,500	69,200	68,500	310	21,452,000
16/01/2024	69,500	1.00 ▲	1.44	68,500	69,600	68,600	280	19,460,000
15/01/2024	68,500	0.40 ▲	0.58	68,100	68,600	68,200	130	8,905,000
12/01/2024	68,100	0.00 ■■	0.00	68,100	68,100	68,000	350	23,835,000
11/01/2024	68,100	-1.90 ▼	-2.79	70,000	70,000	68,000	1,210	82,401,000
10/01/2024	70,000	0.00 ■■	0.00	70,000	70,000	67,100	970	67,900,000
09/01/2024	70,000	1.00 ▲	1.43	69,000	70,000	70,000	470	32,900,000
08/01/2024	69,000	-0.30 ▼	-0.43	69,300	70,000	68,000	1,730	119,370,000
05/01/2024	69,300	0.00 ■■	0.00	69,300	70,700	69,300	150	10,395,000
04/01/2024	69,300	0.00 ■■	0.00	69,300	69,300	69,300	190	13,167,000
03/01/2024	69,300	0.10 ▲	0.14	69,200	69,300	69,300	10	693,000
02/01/2024	69,200	-3.30 ▼	-4.77	72,500	71,000	69,100	2,380	164,696,000
29/12/2023	72,500	4.70 ▲	6.48	67,800	72,500	65,600	1,210	87,725,000
28/12/2023	67,800	2.20 ▲	3.24	65,600	67,800	65,500	2,580	174,924,000
27/12/2023	65,600	-0.50 ▼	-0.76	66,100	66,300	65,600	2,240	146,944,000
26/12/2023	66,100	0.00 ■■	0.00	66,100	66,300	66,000	170	11,237,000
25/12/2023	66,100	-0.90 ▼	-1.36	67,000	66,500	66,000	2,150	142,115,000
22/12/2023	67,000	0.50 ▲	0.75	66,500	67,200	67,000	70	4,690,000
21/12/2023	66,500	-0.30 ▼	-0.45	66,800	66,500	65,500	70	4,655,000
20/12/2023	66,800	0.80 ▲	1.20	66,000	67,000	65,900	450	30,060,000
19/12/2023	66,000	1.40 ▲	2.12	64,600	66,800	65,100	360	23,760,000
18/12/2023	64,600	-1.40 ▼	-2.17	66,000	66,000	64,600	700	45,220,000
15/12/2023	66,000	-1.00 ▼	-1.52	67,000	66,000	65,500	460	30,360,000
13/12/2023	67,000	1.00 ▲	1.49	66,000	0	0	240	16,080,000
12/12/2023	66,000	0.00 ■■	0.00	66,000	66,000	66,000	80	5,280,000
11/12/2023	66,000	-0.20 ▼	-0.30	66,200	66,500	66,000	360	23,760,000
08/12/2023	66,200	0.20 ▲	0.30	66,000	66,200	66,000	150	9,930,000
07/12/2023	66,000	0.00 ■■	0.00	66,000	66,200	65,700	520	34,320,000
06/12/2023	66,000	0.00 ■■	0.00	66,000	66,000	65,300	360	23,760,000
05/12/2023	66,000	0.30 ▲	0.45	65,700	66,000	65,000	1,930	127,380,000
04/12/2023	65,700	0.00 ■■	0.00	65,700	65,900	65,700	240	15,768,000
02/12/2023	65,700	-0.20 ▼	-0.30	65,900	65,900	65,700	90	5,913,000
01/12/2023	65,700	-0.20 ▼	-0.30	65,900	65,900	65,700	90	5,913,000
30/11/2023	65,700	-0.20 ▼	-0.30	65,900	65,900	65,700	120	7,884,000
29/11/2023	65,900	0.20 ▲	0.30	65,700	66,000	65,100	350	23,065,000
28/11/2023	65,700	-0.10 ▼	-0.15	65,800	65,700	64,800	130	8,541,000
27/11/2023	65,800	0.00 ■■	0.00	65,800	65,800	65,000	650	42,770,000
24/11/2023	65,800	-0.30 ▼	-0.46	66,100	65,800	64,400	320	21,056,000
23/11/2023	66,100	0.20 ▲	0.30	65,900	66,900	65,100	950	62,795,000
22/11/2023	65,900	0.00 ■■	0.00	65,900	65,900	65,500	120	7,908,000
21/11/2023	65,900	-0.10 ▼	-0.15	66,000	66,000	65,500	350	23,065,000
20/11/2023	66,000	0.40 ▲	0.61	65,600	66,000	65,500	170	11,220,000
17/11/2023	65,600	-0.30 ▼	-0.46	65,900	66,000	65,200	820	53,792,000
16/11/2023	65,900	-1.00 ▼	-1.52	66,900	66,700	65,900	60	3,954,000
15/11/2023	66,900	0.70 ▲	1.05	66,200	67,000	66,900	390	26,091,000
14/11/2023	66,200	0.20 ▲	0.30	66,000	66,200	65,400	440	29,128,000
13/11/2023	66,000	0.00 ■■	0.00	66,000	66,200	66,000	540	35,640,000
10/11/2023	66,000	0.00 ■■	0.00	66,000	66,000	65,000	30	1,980,000
09/11/2023	66,000	-0.70 ▼	-1.06	66,700	66,100	65,000	1,030	67,980,000
08/11/2023	66,700	1.00 ▲	1.50	65,700	66,700	65,500	280	18,676,000
07/11/2023	65,700	-1.30 ▼	-1.98	67,000	65,800	65,600	80	5,256,000
06/11/2023	67,000	-0.20 ▼	-0.30	67,200	67,900	65,800	70	4,690,000
03/11/2023	67,200	1.40 ▲	2.08	65,800	67,200	65,800	330	22,176,000
02/11/2023	65,800	0.20 ▲	0.30	65,600	65,800	65,600	570	37,506,000
01/11/2023	65,600	1.10 ▲	1.68	64,500	66,000	64,500	3,190	209,264,000
31/10/2023	64,500	-0.60 ▼	-0.93	65,100	65,500	64,500	3,990	257,355,000
30/10/2023	65,100	-0.90 ▼	-1.38	66,000	67,000	65,100	230	14,973,000
27/10/2023	66,000	0.10 ▲	0.15	65,900	66,000	65,000	750	49,500,000
26/10/2023	65,900	-3.10 ▼	-4.70	69,000	69,700	65,600	3,890	256,351,000
25/10/2023	69,000	-0.60 ▼	-0.87	69,600	70,000	69,000	6,450	445,050,000
24/10/2023	69,600	0.70 ▲	1.01	68,900	71,000	68,000	3,200	222,720,000
23/10/2023	68,900	0.00 ■■	0.00	68,900	68,900	68,900	20	1,378,000
20/10/2023	68,900	-0.10 ▼	-0.15	69,000	70,000	68,500	1,470	101,283,000
19/10/2023	69,000	-0.90 ▼	-1.30	69,900	69,800	68,500	420	28,980,000
18/10/2023	69,900	-0.50 ▼	-0.72	70,400	70,300	69,900	1,460	102,054,000
17/10/2023	70,400	-0.10 ▼	-0.14	70,500	70,400	70,400	10	704,000
16/10/2023	70,500	0.00 ■■	0.00	70,500	70,900	69,500	150	10,575,000
13/10/2023	70,500	-0.20 ▼	-0.28	70,700	70,700	68,600	950	66,975,000
12/10/2023	70,700	0.00 ■■	0.00	70,700	70,700	70,000	1,530	108,171,000
11/10/2023	70,700	-0.10 ▼	-0.14	70,800	71,000	69,500	90	6,363,000
10/10/2023	70,800	-0.20 ▼	-0.28	71,000	71,000	70,800	120	8,496,000
09/10/2023	71,000	1.00 ▲	1.41	70,000	71,000	68,900	870	61,770,000
06/10/2023	70,000	0.00 ■■	0.00	70,000	70,000	68,600	530	37,100,000
05/10/2023	70,000	-0.50 ▼	-0.71	70,500	70,000	68,900	560	39,200,000
04/10/2023	70,500	0.60 ▲	0.85	69,900	70,500	68,300	710	50,055,000
03/10/2023	69,900	0.00 ■■	0.00	69,900	69,900	68,500	280	19,572,000
02/10/2023	69,900	0.00 ■■	0.00	69,900	69,900	68,500	870	60,813,000
29/09/2023	69,900	0.10 ▲	0.14	69,800	69,900	68,200	150	10,485,000
28/09/2023	69,800	-0.20 ▼	-0.29	70,000	70,000	69,200	80	5,584,000
27/09/2023	70,000	0.00 ■■	0.00	70,000	70,000	68,500	680	47,600,000
26/09/2023	70,000	0.20 ▲	0.29	69,800	70,000	69,500	1,660	116,200,000
22/09/2023	70,000	-1.60 ▼	-2.29	71,600	71,400	70,000	1,270	88,900,000
21/09/2023	71,600	0.10 ▲	0.14	71,500	71,600	70,500	2,010	143,916,000
20/09/2023	71,500	0.00 ■■	0.00	71,500	71,500	71,200	1,340	95,810,000
19/09/2023	71,500	0.00 ■■	0.00	71,500	71,500	70,500	340	24,310,000
18/09/2023	71,500	0.10 ▲	0.14	71,400	71,500	70,300	320	22,880,000
15/09/2023	71,400	0.80 ▲	1.12	70,600	71,500	70,500	370	26,418,000
14/09/2023	70,600	-0.30 ▼	-0.42	70,900	70,700	70,000	590	41,654,000
13/09/2023	70,900	0.20 ▲	0.28	70,700	70,900	70,600	350	24,815,000
12/09/2023	70,700	0.00 ■■	0.00	70,700	70,700	70,300	1,130	79,891,000
11/09/2023	70,700	-0.50 ▼	-0.71	71,200	71,000	70,700	450	31,815,000
08/09/2023	71,200	0.10 ▲	0.14	71,100	71,200	70,700	1,570	111,784,000
07/09/2023	71,100	-0.40 ▼	-0.56	71,500	71,500	70,800	450	31,995,000
06/09/2023	71,500	0.50 ▲	0.70	71,000	71,500	70,700	970	69,355,000
05/09/2023	71,000	-0.50 ▼	-0.70	71,500	71,500	70,700	2,500	177,500,000
31/08/2023	71,500	-0.50 ▼	-0.70	72,000	72,000	71,100	330	23,595,000
30/08/2023	72,000	0.00 ■■	0.00	72,000	72,000	70,800	540	38,880,000
29/08/2023	72,000	0.20 ▲	0.28	71,800	72,800	71,000	820	59,040,000
28/08/2023	74,300	0.00 ■■	0.00	74,300	74,500	74,000	660	49,038,000
25/08/2023	74,300	0.00 ■■	0.00	74,300	74,300	74,000	830	61,669,000
24/08/2023	74,300	-0.20 ▼	-0.27	74,500	74,300	73,000	280	20,804,000
23/08/2023	74,500	0.00 ■■	0.00	74,500	74,500	74,000	60	4,470,000
22/08/2023	74,500	0.50 ▲	0.67	74,000	74,500	73,500	150	11,175,000
21/08/2023	74,000	0.00 ■■	0.00	74,000	74,100	74,000	270	19,980,000
18/08/2023	74,000	-1.50 ▼	-2.03	75,500	75,500	73,900	1,870	138,380,000
17/08/2023	75,500	0.00 ■■	0.00	75,500	76,400	75,500	350	26,425,000
16/08/2023	75,500	-0.60 ▼	-0.79	76,100	76,600	75,400	1,820	137,410,000
15/08/2023	76,100	0.00 ■■	0.00	76,100	77,200	76,100	1,000	76,100,000
14/08/2023	76,100	0.00 ■■	0.00	76,100	77,600	76,000	2,120	161,332,000
11/08/2023	76,100	1.10 ▲	1.45	75,000	77,900	76,000	1,200	91,320,000
10/08/2023	75,000	-0.80 ▼	-1.07	75,800	75,700	74,500	1,170	87,750,000
09/08/2023	75,800	0.00 ■■	0.00	75,800	75,800	74,300	460	34,868,000
08/08/2023	75,800	1.00 ▲	1.32	74,800	76,000	74,000	2,000	151,600,000
07/08/2023	74,800	-0.20 ▼	-0.27	75,000	76,000	73,200	1,630	121,924,000
04/08/2023	75,000	-0.80 ▼	-1.07	75,800	76,400	75,000	3,880	291,000,000
03/08/2023	75,800	-1.20 ▼	-1.58	77,000	76,300	75,600	23,890	1,810,862,000
02/08/2023	77,000	0.90 ▲	1.17	76,100	77,900	75,500	220	16,940,000
01/08/2023	76,100	0.60 ▲	0.79	75,500	77,000	75,700	2,820	214,602,000
31/07/2023	75,500	0.40 ▲	0.53	75,100	75,600	75,500	2,260	170,630,000
28/07/2023	75,100	0.10 ▲	0.13	75,000	77,000	74,500	1,080	81,108,000
27/07/2023	75,000	-0.90 ▼	-1.20	75,900	75,500	74,500	6,540	490,500,000
26/07/2023	75,900	-0.10 ▼	-0.13	76,000	76,000	75,000	2,200	166,980,000
25/07/2023	76,000	-1.00 ▼	-1.32	77,000	78,000	76,000	10,280	781,280,000
24/07/2023	77,000	4.50 ▲	5.84	72,500	77,000	73,000	12,250	943,250,000
21/07/2023	72,500	0.40 ▲	0.55	72,100	73,000	72,500	450	32,625,000
20/07/2023	72,100	-2.00 ▼	-2.77	74,100	75,000	72,100	3,020	217,742,000
19/07/2023	74,100	0.10 ▲	0.13	74,000	74,100	74,000	310	22,971,000
18/07/2023	74,000	0.00 ■■	0.00	74,000	74,000	73,100	1,380	102,120,000
17/07/2023	74,000	0.00 ■■	0.00	74,000	75,400	74,000	1,000	74,000,000
14/07/2023	74,000	0.00 ■■	0.00	74,000	75,000	74,000	960	71,040,000
13/07/2023	74,000	0.00 ■■	0.00	74,000	74,000	74,000	1,960	145,040,000
12/07/2023	74,000	0.00 ■■	0.00	74,000	74,100	73,500	1,440	106,560,000
11/07/2023	74,000	0.00 ■■	0.00	74,000	74,000	73,500	1,060	78,440,000
10/07/2023	74,000	0.00 ■■	0.00	74,000	75,000	74,000	710	52,540,000
07/07/2023	74,000	0.00 ■■	0.00	74,000	74,000	74,000	430	31,820,000
06/07/2023	74,000	0.20 ▲	0.27	73,800	74,000	73,200	1,240	91,760,000
05/07/2023	73,800	0.00 ■■	0.00	73,800	74,500	73,800	2,660	196,308,000
04/07/2023	73,800	0.00 ■■	0.00	73,800	74,000	73,800	1,000	73,800,000
03/07/2023	73,800	0.00 ■■	0.00	73,800	73,900	73,800	130	9,594,000
30/06/2023	73,800	1.40 ▲	1.90	72,400	73,800	72,200	850	62,730,000
29/06/2023	72,400	-0.60 ▼	-0.83	73,000	72,900	72,100	140	10,136,000
28/06/2023	73,000	-0.60 ▼	-0.82	73,600	73,800	72,600	1,510	110,230,000
26/06/2023	73,600	0.60 ▲	0.82	73,000	74,500	73,000	100	7,360,000
23/06/2023	73,000	0.40 ▲	0.55	72,600	73,000	72,700	120	8,760,000
22/06/2023	72,600	-1.90 ▼	-2.62	74,500	72,600	72,600	10	726,000
21/06/2023	74,500	1.50 ▲	2.01	73,000	74,500	74,500	70	5,215,000
20/06/2023	73,000	-0.10 ▼	-0.14	73,100	73,200	72,600	2,480	181,040,000
19/06/2023	73,100	-0.80 ▼	-1.09	73,900	73,900	73,100	260	19,006,000
16/06/2023	73,900	-0.10 ▼	-0.14	74,000	74,000	73,900	1,360	100,504,000
15/06/2023	74,000	0.00 ■■	0.00	74,000	74,100	74,000	3,380	250,120,000
14/06/2023	74,000	0.00 ■■	0.00	74,000	74,000	74,000	1,300	96,200,000
13/06/2023	74,000	0.00 ■■	0.00	74,000	74,500	73,800	950	70,300,000
12/06/2023	74,000	0.00 ■■	0.00	74,000	74,100	73,500	1,380	102,120,000
09/06/2023	74,000	0.50 ▲	0.68	73,500	74,000	73,500	460	34,040,000
08/06/2023	73,500	0.00 ■■	0.00	73,500	73,600	73,500	690	50,715,000
07/06/2023	73,500	0.00 ■■	0.00	73,500	73,500	73,500	110	8,085,000
05/06/2023	73,500	0.00 ■■	0.00	73,500	73,500	73,500	300	22,050,000
02/06/2023	73,500	-0.50 ▼	-0.68	74,000	74,000	72,200	690	50,715,000
31/05/2023	74,000	0.00 ■■	0.00	74,000	74,800	72,600	390	28,860,000
30/05/2023	74,000	1.50 ▲	2.03	72,500	74,000	72,600	440	32,560,000
29/05/2023	72,500	0.00 ■■	0.00	72,500	72,500	72,500	30	2,175,000
26/05/2023	72,500	-0.50 ▼	-0.69	73,000	72,500	72,200	20	1,450,000
25/05/2023	73,000	0.10 ▲	0.14	72,900	73,700	73,000	170	12,410,000
24/05/2023	72,900	0.70 ▲	0.96	72,200	72,900	72,900	10	729,000
23/05/2023	72,200	0.10 ▲	0.14	72,100	72,200	72,100	50	3,610,000
22/05/2023	72,100	-1.30 ▼	-1.80	73,400	72,400	72,100	660	47,586,000
18/05/2023	73,400	-0.20 ▼	-0.27	73,600	73,500	72,200	320	23,488,000
17/05/2023	73,600	-0.30 ▼	-0.41	73,900	74,000	73,200	1,050	77,280,000
16/05/2023	73,900	-0.10 ▼	-0.14	74,000	74,000	73,900	60	4,434,000
15/05/2023	74,000	-0.40 ▼	-0.54	74,400	75,000	74,000	1,930	142,820,000
12/05/2023	74,400	-0.10 ▼	-0.13	74,500	74,400	73,000	30	2,232,000
11/05/2023	74,500	1.00 ▲	1.34	73,500	74,500	73,900	5,350	398,575,000
10/05/2023	73,500	0.10 ▲	0.14	73,400	73,500	73,000	50	3,675,000
09/05/2023	73,400	1.40 ▲	1.91	72,000	73,800	72,000	130	9,542,000
08/05/2023	72,000	-0.20 ▼	-0.28	72,200	72,200	72,000	210	15,120,000
05/05/2023	72,200	-0.40 ▼	-0.55	72,600	72,200	71,100	60	4,332,000
04/05/2023	72,600	-1.40 ▼	-1.93	74,000	73,000	72,200	180	13,068,000
28/04/2023	74,000	-1.70 ▼	-2.30	75,700	74,000	74,000	20	1,480,000
27/04/2023	75,700	2.70 ▲	3.57	73,000	75,900	75,700	80	6,056,000
26/04/2023	73,000	0.00 ■■	0.00	73,000	74,000	73,000	2,430	177,390,000
24/04/2023	73,000	0.40 ▲	0.55	72,600	73,000	72,000	240	17,520,000
21/04/2023	72,600	0.10 ▲	0.14	72,500	72,800	72,100	210	15,246,000
20/04/2023	72,500	0.50 ▲	0.69	72,000	72,500	72,000	160	11,600,000
19/04/2023	72,000	0.00 ■■	0.00	72,000	72,000	72,000	230	16,560,000
18/04/2023	72,000	-0.90 ▼	-1.25	72,900	72,000	72,000	70	5,040,000
17/04/2023	72,900	-0.10 ▼	-0.14	73,000	73,000	72,900	1,850	134,865,000
14/04/2023	73,000	-1.00 ▼	-1.37	74,000	74,000	70,000	330	24,090,000
13/04/2023	74,000	0.00 ■■	0.00	74,000	74,000	74,000	400	29,600,000
12/04/2023	74,000	0.10 ▲	0.14	73,900	74,000	73,900	1,040	76,960,000
11/04/2023	73,900	0.90 ▲	1.22	73,000	74,000	73,000	730	53,947,000
10/04/2023	73,000	-1.20 ▼	-1.64	74,200	74,900	73,000	50	3,650,000
07/04/2023	74,200	0.00 ■■	0.00	74,200	74,200	74,200	100	7,420,000
06/04/2023	74,200	0.20 ▲	0.27	74,000	75,500	74,000	1,390	103,138,000
05/04/2023	74,000	0.00 ■■	0.00	74,000	74,000	73,800	380	28,120,000
04/04/2023	74,000	1.00 ▲	1.35	73,000	74,000	73,500	440	32,560,000
03/04/2023	73,000	0.00 ■■	0.00	73,000	73,000	73,000	220	16,060,000
31/03/2023	73,000	0.00 ■■	0.00	73,000	73,000	72,900	380	27,740,000
30/03/2023	73,000	0.50 ▲	0.68	72,500	73,000	72,500	430	31,390,000
29/03/2023	72,500	0.50 ▲	0.69	72,000	73,000	72,500	80	5,800,000
28/03/2023	72,000	0.00 ■■	0.00	72,000	72,000	71,300	280	20,160,000
27/03/2023	72,000	9.00 ▲	12.50	63,000	72,000	71,300	440	31,680,000
24/03/2023	70,500	7.00 ▲	9.93	63,500	72,000	70,500	610	43,005,000
22/03/2023	71,000	1.10 ▲	1.55	69,900	71,000	69,900	1,020	72,420,000
21/03/2023	69,900	-0.10 ▼	-0.14	70,000	69,900	68,300	1,030	71,997,000
17/03/2023	70,000	1.90 ▲	2.71	68,100	70,000	70,000	30	2,100,000
16/03/2023	68,100	-1.40 ▼	-2.06	69,500	68,100	68,100	110	7,491,000
15/03/2023	69,500	2.20 ▲	3.17	67,300	69,500	66,100	110	7,645,000
14/03/2023	67,300	0.00 ■■	0.00	67,300	67,500	67,300	150	10,095,000
13/03/2023	67,300	-1.60 ▼	-2.38	68,900	69,500	67,200	350	23,555,000
10/03/2023	68,900	0.00 ■■	0.00	68,900	68,900	68,800	130	8,957,000
09/03/2023	68,900	2.40 ▲	3.48	66,500	69,000	68,000	1,260	86,814,000
08/03/2023	66,500	-1.50 ▼	-2.26	68,000	66,500	66,500	650	43,225,000
07/03/2023	68,000	-0.90 ▼	-1.32	68,900	68,100	66,500	170	11,560,000
06/03/2023	68,900	0.90 ▲	1.31	68,000	68,900	67,900	120	8,268,000
03/03/2023	68,000	-1.00 ▼	-1.47	69,000	69,000	66,500	750	51,000,000
02/03/2023	69,000	1.00 ▲	1.45	68,000	69,000	65,800	300	20,700,000
01/03/2023	68,000	-1.30 ▼	-1.91	69,300	68,000	67,000	730	49,640,000
27/02/2023	69,300	1.50 ▲	2.16	67,800	69,300	69,300	20	1,386,000
24/02/2023	67,800	0.00 ■■	0.00	67,800	68,500	67,800	250	16,950,000
23/02/2023	67,800	0.00 ■■	0.00	67,800	67,800	67,800	20	1,356,000
22/02/2023	67,800	-0.30 ▼	-0.44	68,100	67,800	67,800	40	2,712,000
21/02/2023	68,100	0.70 ▲	1.03	67,400	69,000	67,500	310	21,111,000
20/02/2023	67,400	0.40 ▲	0.59	67,000	67,400	67,000	60	4,044,000
16/02/2023	67,000	0.60 ▲	0.90	66,400	67,000	67,000	20	1,340,000
14/02/2023	66,400	2.20 ▲	3.31	64,200	66,500	64,600	150	9,960,000
13/02/2023	64,200	-1.80 ▼	-2.80	66,000	64,200	64,200	10	642,000
10/02/2023	66,000	-0.50 ▼	-0.76	66,500	66,000	66,000	30	1,980,000
08/02/2023	66,500	-0.10 ▼	-0.15	66,600	68,500	66,500	1,010	67,165,000
07/02/2023	66,600	-1.30 ▼	-1.95	67,900	70,000	66,600	620	41,292,000
06/02/2023	67,900	0.00 ■■	0.00	67,900	68,000	67,900	270	18,333,000
03/02/2023	67,900	1.90 ▲	2.80	66,000	67,900	66,500	580	39,382,000
02/02/2023	66,000	-0.20 ▼	-0.30	66,200	66,000	66,000	460	30,360,000
01/02/2023	66,200	0.20 ▲	0.30	66,000	66,200	66,100	320	21,184,000
31/01/2023	66,000	-0.40 ▼	-0.61	66,400	66,000	64,200	260	17,160,000
30/01/2023	66,400	0.90 ▲	1.36	65,500	66,400	65,500	1,830	121,512,000
27/01/2023	65,500	0.50 ▲	0.76	65,000	65,500	64,000	1,380	90,390,000
19/01/2023	65,000	0.50 ▲	0.77	64,500	65,000	65,000	430	27,950,000
18/01/2023	64,500	0.50 ▲	0.78	64,000	64,500	63,500	470	30,315,000
17/01/2023	64,000	-0.50 ▼	-0.78	64,500	64,000	63,500	440	28,160,000
16/01/2023	64,500	0.00 ■■	0.00	64,500	64,500	64,500	640	41,280,000
13/01/2023	64,500	0.00 ■■	0.00	64,500	64,500	64,500	370	23,865,000
12/01/2023	64,500	0.00 ■■	0.00	64,500	64,500	64,500	210	13,545,000
11/01/2023	64,500	0.50 ▲	0.78	64,000	64,500	64,000	350	22,575,000
10/01/2023	64,000	-1.10 ▼	-1.72	65,100	64,000	63,500	160	10,240,000
09/01/2023	65,100	0.00 ■■	0.00	65,100	0	0	0	0
06/01/2023	65,100	0.10 ▲	0.15	65,000	65,100	64,900	320	20,832,000
05/01/2023	65,000	1.50 ▲	2.31	63,500	65,000	65,000	160	10,400,000
04/01/2023	63,500	-0.50 ▼	-0.79	64,000	63,500	63,000	70	4,445,000
03/01/2023	64,000	1.30 ▲	2.03	62,700	64,000	62,700	20	1,280,000
30/12/2022	62,700	0.00 ■■	0.00	62,700	62,700	62,000	160	10,032,000
29/12/2022	62,700	-0.10 ▼	-0.16	62,800	62,800	62,700	130	8,151,000
28/12/2022	62,800	0.00 ■■	0.00	62,800	62,800	62,000	260	16,328,000
27/12/2022	62,800	0.80 ▲	1.27	62,000	62,800	60,000	40	2,512,000
26/12/2022	62,000	0.00 ■■	0.00	62,000	62,800	62,000	300	18,600,000
23/12/2022	62,000	-2.50 ▼	-4.03	64,500	62,000	62,000	10	620,000
22/12/2022	64,500	-0.50 ▼	-0.78	65,000	64,600	62,000	300	19,350,000
21/12/2022	65,000	0.30 ▲	0.46	64,700	65,000	62,500	440	28,600,000
20/12/2022	64,700	-0.20 ▼	-0.31	64,900	65,000	64,500	280	18,116,000
19/12/2022	64,900	2.50 ▲	3.85	62,400	65,000	64,500	230	14,927,000
15/12/2022	61,800	1.80 ▲	2.91	60,000	61,800	60,000	330	20,394,000
14/12/2022	60,000	-0.10 ▼	-0.17	60,100	60,200	60,000	320	19,200,000
13/12/2022	60,100	1.10 ▲	1.83	59,000	60,100	60,000	90	5,409,000
12/12/2022	59,000	0.80 ▲	1.36	58,200	60,100	59,000	570	33,630,000
11/12/2022	58,200	2.20 ▲	3.78	56,000	58,200	58,000	100	5,820,000
09/12/2022	58,200	2.20 ▲	3.78	56,000	58,200	58,000	100	5,820,000
08/12/2022	56,000	-1.50 ▼	-2.68	57,500	56,000	56,000	170	9,520,000
07/12/2022	56,000	-1.50 ▼	-2.68	57,500	56,000	56,000	170	9,520,000
06/12/2022	57,500	-0.40 ▼	-0.70	57,900	57,500	57,000	220	12,650,000
05/12/2022	57,900	-0.10 ▼	-0.17	58,000	58,000	57,000	80	4,632,000
02/12/2022	58,000	-0.50 ▼	-0.86	58,500	58,000	58,000	30	1,740,000
01/12/2022	58,500	0.00 ■■	0.00	58,500	60,600	58,500	360	21,060,000
30/11/2022	58,500	1.70 ▲	2.91	56,800	58,500	55,900	260	15,210,000
29/11/2022	56,800	1.70 ▲	2.99	55,100	56,800	55,200	100	5,680,000
28/11/2022	55,100	1.10 ▲	2.00	54,000	55,100	52,500	110	6,061,000
26/11/2022	54,000	0.00 ■■	0.00	54,000	0	0	0	0
24/11/2022	54,000	1.00 ▲	1.85	53,000	54,000	52,000	170	9,180,000
23/11/2022	53,000	0.00 ■■	0.00	53,000	54,500	53,000	170	9,010,000
22/11/2022	53,000	0.30 ▲	0.57	52,700	53,000	52,500	480	25,440,000
21/11/2022	52,700	0.00 ■■	0.00	52,700	53,000	52,200	240	12,648,000
18/11/2022	52,700	0.00 ■■	0.00	52,700	53,000	51,000	390	20,553,000
17/11/2022	53,000	0.30 ▲	0.57	52,700	53,000	52,600	440	23,320,000
16/11/2022	52,700	0.00 ■■	0.00	52,700	52,700	49,900	550	28,985,000
15/11/2022	52,700	-0.50 ▼	-0.95	53,200	52,700	49,500	1,370	72,199,000
14/11/2022	53,200	-3.90 ▼	-7.33	57,100	59,900	53,200	730	38,836,000
12/11/2022	57,100	0.00 ■■	0.00	57,100	58,800	57,100	160	9,136,000
11/11/2022	57,100	0.00 ■■	0.00	57,100	58,800	57,100	160	9,136,000
10/11/2022	57,100	-2.80 ▼	-4.90	59,900	57,100	55,800	280	15,988,000
09/11/2022	59,900	0.90 ▲	1.50	59,000	60,700	59,900	30	1,797,000
08/11/2022	58,900	-2.50 ▼	-4.24	61,400	59,000	58,900	150	8,835,000
07/11/2022	59,000	-2.40 ▼	-4.07	61,400	62,900	59,000	410	24,190,000
05/11/2022	61,400	-1.40 ▼	-2.28	62,800	61,400	59,000	530	32,542,000
04/11/2022	61,400	-1.40 ▼	-2.28	62,800	61,400	59,000	530	32,542,000
03/11/2022	62,800	1.90 ▲	3.03	60,900	62,800	62,800	10	628,000
02/11/2022	60,900	-2.80 ▼	-4.60	63,700	61,800	60,500	90	5,481,000
01/11/2022	63,700	3.10 ▲	4.87	60,600	63,700	63,600	20	1,274,000
31/10/2022	60,600	-3.30 ▼	-5.45	63,900	60,700	60,200	230	13,938,000
28/10/2022	63,900	1.00 ▲	1.56	62,900	64,900	63,900	90	5,751,000
27/10/2022	62,900	0.10 ▲	0.16	62,800	62,900	62,900	20	1,258,000
26/10/2022	63,000	-0.50 ▼	-0.79	63,500	63,000	62,800	210	13,230,000
25/10/2022	62,800	-0.70 ▼	-1.11	63,500	63,000	59,300	380	23,864,000
24/10/2022	63,500	-1.50 ▼	-2.36	65,000	63,500	60,500	530	33,655,000
21/10/2022	65,000	-2.90 ▼	-4.46	67,900	67,900	65,000	110	7,150,000
20/10/2022	67,900	-0.90 ▼	-1.33	68,800	67,900	64,300	310	21,049,000
19/10/2022	68,800	3.50 ▲	5.09	65,300	0	0	10	688,000
18/10/2022	65,300	0.00 ■■	0.00	65,300	65,300	63,000	420	27,426,000
17/10/2022	65,300	0.30 ▲	0.46	65,000	65,300	62,500	350	22,855,000
16/10/2022	65,000	-2.20 ▼	-3.38	67,200	67,200	65,000	190	12,350,000
14/10/2022	65,000	-2.20 ▼	-3.38	67,200	67,200	65,000	190	12,350,000
13/10/2022	67,200	-0.10 ▼	-0.15	67,300	67,200	65,000	70	4,704,000
12/10/2022	67,300	3.50 ▲	5.20	63,800	68,200	62,000	880	59,224,000
11/10/2022	63,800	-1.70 ▼	-2.66	65,500	64,800	62,100	270	17,226,000
07/10/2022	63,800	-1.20 ▼	-1.88	65,000	64,200	62,000	640	40,832,000
06/10/2022	65,000	-2.00 ▼	-3.08	67,000	66,400	65,000	590	38,350,000
05/10/2022	67,000	-0.40 ▼	-0.60	67,400	67,400	65,100	210	14,070,000
04/10/2022	67,400	1.10 ▲	1.63	66,300	67,400	65,200	740	49,876,000
03/10/2022	66,300	-1.60 ▼	-2.41	67,900	66,500	66,300	240	15,912,000
02/10/2022	67,900	-0.10 ▼	-0.15	68,000	68,100	65,100	480	32,592,000
30/09/2022	67,900	-0.10 ▼	-0.15	68,000	68,100	65,100	480	32,592,000
29/09/2022	68,000	0.00 ■■	0.00	68,000	70,100	68,000	880	59,840,000
28/09/2022	68,000	-2.00 ▼	-2.94	70,000	70,000	68,000	780	53,040,000
26/09/2022	70,000	0.00 ■■	0.00	70,000	70,000	70,000	130	9,100,000
23/09/2022	70,000	-1.00 ▼	-1.43	71,000	70,700	70,000	380	26,600,000
22/09/2022	71,000	0.50 ▲	0.70	70,500	71,000	70,400	290	20,590,000
21/09/2022	70,500	-0.50 ▼	-0.71	71,000	70,500	70,500	60	4,230,000
20/09/2022	71,000	0.10 ▲	0.14	70,900	71,000	70,600	220	15,620,000
19/09/2022	70,900	0.40 ▲	0.56	70,500	71,100	70,500	830	58,847,000
16/09/2022	70,500	-0.20 ▼	-0.28	70,700	70,800	70,300	300	21,150,000
15/09/2022	70,700	0.30 ▲	0.42	70,400	70,900	70,700	190	13,433,000
14/09/2022	70,400	-0.50 ▼	-0.71	70,900	70,800	70,400	180	12,672,000
13/09/2022	70,900	0.30 ▲	0.42	70,600	71,500	70,900	230	16,307,000
12/09/2022	70,600	-0.90 ▼	-1.27	71,500	71,500	70,300	210	14,826,000
11/09/2022	71,200	-0.30 ▼	-0.42	71,500	71,200	70,100	150	10,680,000
09/09/2022	71,200	-0.30 ▼	-0.42	71,500	71,200	70,100	150	10,680,000
08/09/2022	71,500	0.40 ▲	0.56	71,100	71,500	70,500	260	18,590,000
07/09/2022	71,100	-0.50 ▼	-0.70	71,600	71,600	71,100	200	14,220,000
06/09/2022	71,600	0.50 ▲	0.70	71,100	71,600	71,100	80	5,728,000
05/09/2022	71,100	-0.70 ▼	-0.98	71,800	71,600	71,000	260	18,486,000
04/09/2022	71,800	1.50 ▲	2.09	70,300	71,800	70,000	180	12,924,000
02/09/2022	71,800	1.50 ▲	2.09	70,300	71,800	70,000	180	12,924,000
01/09/2022	71,800	1.50 ▲	2.09	70,300	71,800	70,000	180	12,924,000
31/08/2022	71,800	1.50 ▲	2.09	70,300	71,800	70,000	180	12,924,000
30/08/2022	70,300	-0.20 ▼	-0.28	70,500	70,600	70,000	590	41,477,000
29/08/2022	70,500	-1.00 ▼	-1.42	71,500	70,500	70,400	120	8,460,000
26/08/2022	71,500	1.20 ▲	1.68	70,300	71,800	71,000	320	22,880,000
25/08/2022	72,800	0.20 ▲	0.27	72,600	73,000	72,500	550	40,040,000
24/08/2022	72,600	0.40 ▲	0.55	72,200	73,000	71,900	1,070	77,682,000
23/08/2022	72,200	0.20 ▲	0.28	72,000	72,500	72,000	480	34,656,000
22/08/2022	72,000	-0.50 ▼	-0.69	72,500	72,600	72,000	490	35,280,000
19/08/2022	72,500	-0.50 ▼	-0.69	73,000	73,500	72,000	1,210	87,725,000
18/08/2022	73,000	0.80 ▲	1.10	72,200	75,000	72,600	420	30,660,000
17/08/2022	72,200	0.10 ▲	0.14	72,100	72,400	72,100	450	32,490,000
16/08/2022	72,100	0.00 ■■	0.00	72,100	72,300	72,000	250	18,025,000
15/08/2022	72,100	0.10 ▲	0.14	72,000	72,400	72,000	580	41,818,000
12/08/2022	72,000	-0.30 ▼	-0.42	72,300	72,400	72,000	760	54,720,000
11/08/2022	72,300	-0.20 ▼	-0.28	72,500	72,500	72,100	820	59,286,000
10/08/2022	72,500	1.00 ▲	1.38	71,500	72,500	71,500	2,490	180,525,000
09/08/2022	71,500	0.00 ■■	0.00	71,500	71,600	71,500	2,490	178,035,000
08/08/2022	71,500	0.00 ■■	0.00	71,500	71,500	71,500	110	7,865,000
06/08/2022	71,500	0.00 ■■	0.00	71,500	71,500	70,100	210	15,015,000
05/08/2022	71,500	0.00 ■■	0.00	71,500	71,500	70,100	210	15,015,000
04/08/2022	71,500	-0.50 ▼	-0.70	72,000	73,100	71,500	350	25,025,000
03/08/2022	72,000	-0.10 ▼	-0.14	72,100	72,100	71,000	460	33,120,000
02/08/2022	72,100	0.10 ▲	0.14	72,000	73,000	72,000	880	63,448,000
01/08/2022	72,000	-3.00 ▼	-4.17	75,000	74,500	72,000	170	12,240,000
29/07/2022	75,000	3.00 ▲	4.00	72,000	75,000	72,000	70	5,250,000
28/07/2022	72,000	-0.50 ▼	-0.69	72,500	72,500	72,000	390	28,080,000
27/07/2022	72,500	1.00 ▲	1.38	71,500	73,000	72,100	270	19,575,000
26/07/2022	71,500	-0.80 ▼	-1.12	72,300	72,400	71,500	760	54,340,000
25/07/2022	72,300	0.00 ■■	0.00	72,300	72,300	72,300	460	33,258,000
24/07/2022	72,300	0.20 ▲	0.28	72,100	72,300	72,000	270	19,521,000
22/07/2022	72,300	0.20 ▲	0.28	72,100	72,300	72,000	270	19,521,000
21/07/2022	72,100	-0.10 ▼	-0.14	72,200	72,200	72,100	120	8,652,000
20/07/2022	72,200	-0.70 ▼	-0.97	72,900	73,200	72,200	620	44,764,000
19/07/2022	72,900	0.50 ▲	0.69	72,400	72,900	72,200	520	37,908,000
18/07/2022	72,400	2.40 ▲	3.31	70,000	72,400	71,600	260	18,824,000
17/07/2022	70,000	0.00 ■■	0.00	70,000	70,000	70,000	150	10,500,000
15/07/2022	70,000	0.00 ■■	0.00	70,000	70,000	70,000	150	10,500,000
14/07/2022	70,000	1.50 ▲	2.14	68,500	70,000	68,200	540	37,800,000
13/07/2022	68,500	0.60 ▲	0.88	67,900	68,500	66,500	1,160	79,460,000
12/07/2022	67,900	0.70 ▲	1.03	67,200	67,900	67,200	580	39,382,000
11/07/2022	67,200	1.10 ▲	1.64	66,100	67,200	66,000	90	6,048,000
08/07/2022	66,100	0.10 ▲	0.15	66,000	67,000	66,100	50	3,305,000
07/07/2022	66,000	-1.20 ▼	-1.82	67,200	66,100	65,200	60	3,960,000
06/07/2022	67,200	0.10 ▲	0.15	67,100	67,200	65,400	360	24,192,000
05/07/2022	67,100	-0.80 ▼	-1.19	67,900	67,900	67,000	210	14,091,000
04/07/2022	67,900	0.40 ▲	0.59	67,500	68,300	67,900	330	22,407,000
02/07/2022	67,500	-0.50 ▼	-0.74	68,000	67,500	65,300	490	33,075,000
01/07/2022	67,500	-0.50 ▼	-0.74	68,000	67,500	65,300	490	33,075,000
30/06/2022	68,000	0.50 ▲	0.74	67,500	68,600	66,800	320	21,760,000
29/06/2022	67,500	-0.40 ▼	-0.59	67,900	67,900	63,900	1,540	103,950,000
28/06/2022	67,900	0.90 ▲	1.33	67,000	67,900	67,800	730	49,567,000
27/06/2022	67,000	-0.80 ▼	-1.19	67,800	67,000	65,100	170	11,390,000
24/06/2022	67,800	0.60 ▲	0.88	67,200	67,800	67,800	30	2,034,000
23/06/2022	67,200	-0.30 ▼	-0.45	67,500	67,200	65,000	880	59,136,000
22/06/2022	67,500	0.20 ▲	0.30	67,300	67,500	64,800	510	34,425,000
21/06/2022	67,300	0.40 ▲	0.59	66,900	67,300	65,000	150	10,095,000
20/06/2022	66,900	1.50 ▲	2.24	65,400	66,900	65,500	60	4,014,000
17/06/2022	65,400	-1.20 ▼	-1.83	66,600	70,000	64,000	610	39,894,000
16/06/2022	66,600	0.10 ▲	0.15	66,500	66,600	66,500	70	4,662,000
15/06/2022	66,500	-2.00 ▼	-3.01	68,500	66,800	66,000	270	17,955,000
14/06/2022	68,500	-0.20 ▼	-0.29	68,700	68,700	67,500	220	15,070,000
13/06/2022	68,700	0.70 ▲	1.02	68,000	69,000	66,600	640	43,968,000
12/06/2022	68,000	-1.50 ▼	-2.21	69,500	69,500	67,500	670	45,560,000
10/06/2022	68,000	-1.50 ▼	-2.21	69,500	69,500	67,500	670	45,560,000
09/06/2022	69,500	0.50 ▲	0.72	69,000	69,500	68,000	260	18,070,000
08/06/2022	69,000	0.00 ■■	0.00	69,000	69,000	68,000	20	1,380,000
07/06/2022	69,000	-0.20 ▼	-0.29	69,200	69,000	67,000	380	26,220,000
06/06/2022	69,200	0.00 ■■	0.00	69,200	69,200	67,100	60	4,152,000
05/06/2022	69,200	0.00 ■■	0.00	69,200	69,200	69,200	10	692,000
03/06/2022	69,200	0.00 ■■	0.00	69,200	69,200	69,200	10	692,000
02/06/2022	69,200	0.20 ▲	0.29	69,000	69,200	68,000	30	2,076,000
01/06/2022	69,000	-0.50 ▼	-0.72	69,500	69,300	66,800	230	15,870,000
31/05/2022	69,500	-0.50 ▼	-0.72	70,000	69,500	69,500	10	695,000
30/05/2022	70,000	2.50 ▲	3.57	67,500	70,000	67,500	670	46,900,000
29/05/2022	67,500	-0.20 ▼	-0.30	67,700	67,500	66,200	650	43,875,000
27/05/2022	67,500	-0.20 ▼	-0.30	67,700	67,500	66,200	650	43,875,000
26/05/2022	67,700	0.70 ▲	1.03	67,000	67,900	66,500	230	15,571,000
25/05/2022	67,000	0.00 ■■	0.00	67,000	67,700	66,100	420	28,140,000
24/05/2022	67,000	1.50 ▲	2.24	65,500	67,000	65,500	660	44,220,000
23/05/2022	65,500	-1.40 ▼	-2.14	66,900	65,900	65,500	360	23,580,000
22/05/2022	66,900	0.00 ■■	0.00	66,900	66,900	66,900	400	26,760,000
20/05/2022	66,900	0.00 ■■	0.00	66,900	66,900	66,900	400	26,760,000
19/05/2022	66,900	-0.10 ▼	-0.15	67,000	66,900	65,000	350	23,415,000
18/05/2022	67,000	0.00 ■■	0.00	67,000	67,000	67,000	770	51,590,000
17/05/2022	67,000	0.90 ▲	1.34	66,100	67,000	66,000	670	44,890,000
16/05/2022	66,100	-1.40 ▼	-2.12	67,500	67,500	66,000	290	19,169,000
13/05/2022	67,500	0.50 ▲	0.74	67,000	67,800	65,000	890	60,075,000
12/05/2022	67,000	0.00 ■■	0.00	67,000	67,000	67,000	1,880	125,960,000
11/05/2022	67,000	0.10 ▲	0.15	66,900	68,000	66,900	1,440	96,480,000
10/05/2022	66,900	-3.10 ▼	-4.63	70,000	69,500	65,100	1,490	99,681,000
09/05/2022	70,000	0.00 ■■	0.00	70,000	70,000	65,100	2,050	143,500,000
29/04/2022	71,000	1.00 ▲	1.41	70,000	71,000	68,600	550	39,050,000
28/04/2022	70,000	0.00 ■■	0.00	70,000	71,000	70,000	1,610	112,700,000
27/04/2022	70,000	-0.90 ▼	-1.29	70,900	70,900	68,000	1,000	70,000,000
26/04/2022	70,900	-0.10 ▼	-0.14	71,000	71,000	70,000	320	22,688,000
25/04/2022	71,000	-3.20 ▼	-4.51	74,200	76,000	69,600	1,950	138,450,000
23/04/2022	74,200	-1.70 ▼	-2.29	75,900	76,000	73,000	750	55,650,000
22/04/2022	74,200	-1.70 ▼	-2.29	75,900	76,000	73,000	750	55,650,000
21/04/2022	75,900	-1.90 ▼	-2.50	77,800	76,300	74,700	1,980	150,282,000
20/04/2022	77,800	-0.10 ▼	-0.13	77,900	77,900	76,000	320	24,896,000
19/04/2022	77,900	0.10 ▲	0.13	77,800	77,900	77,100	490	38,171,000
18/04/2022	77,800	0.00 ■■	0.00	77,800	77,800	76,500	550	42,790,000
16/04/2022	77,800	-0.20 ▼	-0.26	78,000	78,000	76,300	1,140	88,692,000
15/04/2022	77,800	-0.20 ▼	-0.26	78,000	78,000	76,300	1,140	88,692,000
14/04/2022	78,000	1.90 ▲	2.44	76,100	78,000	76,500	3,010	234,780,000
13/04/2022	76,100	0.10 ▲	0.13	76,000	76,100	75,000	790	60,119,000
12/04/2022	76,000	-0.10 ▼	-0.13	76,100	78,100	76,000	2,060	156,560,000
08/04/2022	76,100	-0.90 ▼	-1.18	77,000	76,100	75,500	320	24,352,000
07/04/2022	77,000	0.40 ▲	0.52	76,600	77,000	76,000	40	3,080,000
06/04/2022	76,600	-0.90 ▼	-1.17	77,500	77,500	76,500	90	6,894,000
05/04/2022	77,500	-0.50 ▼	-0.65	78,000	77,500	76,500	270	20,925,000
04/04/2022	78,000	1.20 ▲	1.54	76,800	78,000	76,500	520	40,560,000
01/04/2022	76,800	0.10 ▲	0.13	76,700	76,800	76,700	420	32,256,000
31/03/2022	76,700	-0.10 ▼	-0.13	76,800	77,500	76,500	1,040	79,768,000
30/03/2022	76,800	0.00 ■■	0.00	76,800	76,900	76,800	330	25,344,000
29/03/2022	76,800	0.00 ■■	0.00	76,800	77,900	76,500	420	32,256,000
28/03/2022	76,800	0.00 ■■	0.00	76,800	77,000	76,800	480	36,864,000
25/03/2022	76,800	0.10 ▲	0.13	76,700	76,800	76,300	80	6,144,000
24/03/2022	76,700	-0.30 ▼	-0.39	77,000	76,800	76,100	1,460	111,982,000
23/03/2022	77,000	0.10 ▲	0.13	76,900	77,000	76,800	360	27,720,000
22/03/2022	76,900	-0.90 ▼	-1.17	77,800	77,800	76,800	840	64,596,000
21/03/2022	77,800	-0.10 ▼	-0.13	77,900	78,000	76,300	240	18,672,000
18/03/2022	77,900	0.30 ▲	0.39	77,600	77,900	77,500	50	3,895,000
17/03/2022	77,600	-0.40 ▼	-0.52	78,000	77,900	77,500	30	2,328,000
16/03/2022	78,000	0.00 ■■	0.00	78,000	79,000	77,800	420	32,760,000
15/03/2022	78,000	0.00 ■■	0.00	78,000	78,000	78,000	30	2,340,000
14/03/2022	78,000	0.20 ▲	0.26	77,800	78,000	77,800	500	39,000,000
11/03/2022	77,800	0.00 ■■	0.00	77,800	77,800	77,800	100	7,780,000
10/03/2022	77,800	1.10 ▲	1.41	76,700	78,500	76,200	390	30,342,000
09/03/2022	76,700	-0.30 ▼	-0.39	77,000	77,200	76,400	470	36,049,000
08/03/2022	77,000	-0.60 ▼	-0.78	77,600	77,500	76,100	830	63,910,000
07/03/2022	77,600	-1.70 ▼	-2.19	79,300	79,300	77,500	760	58,976,000
05/03/2022	79,300	-0.10 ▼	-0.13	79,400	79,300	77,500	190	15,067,000
04/03/2022	79,300	-0.10 ▼	-0.13	79,400	79,300	77,500	190	15,067,000
03/03/2022	79,400	1.90 ▲	2.39	77,500	79,500	78,600	210	16,674,000
02/03/2022	77,500	-2.50 ▼	-3.23	80,000	80,000	77,500	600	46,500,000
01/03/2022	80,000	1.50 ▲	1.88	78,500	80,000	78,500	110	8,800,000
28/02/2022	78,500	-2.30 ▼	-2.93	80,800	80,900	77,100	310	24,335,000
27/02/2022	80,800	0.00 ■■	0.00	80,800	80,900	78,000	320	25,856,000
25/02/2022	80,800	0.00 ■■	0.00	80,800	80,900	78,000	320	25,856,000
24/02/2022	80,800	0.60 ▲	0.74	80,200	81,900	77,200	660	53,328,000
23/02/2022	80,200	-0.10 ▼	-0.12	80,300	80,500	80,100	940	75,388,000
22/02/2022	80,300	-2.20 ▼	-2.74	82,500	81,100	80,000	600	48,180,000
21/02/2022	82,500	0.00 ■■	0.00	82,500	83,700	82,500	600	49,500,000
20/02/2022	82,500	-0.50 ▼	-0.61	83,000	83,000	80,000	510	42,075,000
18/02/2022	82,500	-0.50 ▼	-0.61	83,000	83,000	80,000	510	42,075,000
17/02/2022	83,000	1.70 ▲	2.05	81,300	85,000	81,600	950	78,850,000
16/02/2022	81,300	5.30 ▲	6.52	76,000	81,300	79,900	3,720	302,436,000
15/02/2022	76,000	2.50 ▲	3.29	73,500	76,000	73,000	650	49,400,000
14/02/2022	73,500	0.50 ▲	0.68	73,000	75,000	73,000	840	61,740,000
13/02/2022	73,000	-3.00 ▼	-4.11	76,000	75,500	73,000	570	41,610,000
11/02/2022	73,000	-3.00 ▼	-4.11	76,000	75,500	73,000	570	41,610,000
10/02/2022	76,000	-0.40 ▼	-0.53	76,400	76,400	76,000	960	72,960,000
09/02/2022	76,400	0.90 ▲	1.18	75,500	76,700	74,000	940	71,816,000
08/02/2022	75,500	3.00 ▲	3.97	72,500	76,900	72,500	1,680	126,840,000
07/02/2022	72,500	4.00 ▲	5.52	68,500	72,500	71,400	1,920	139,200,000
01/02/2022	68,500	0.00 ■■	0.00	67,900	68,500	68,000	1,890	129,465,000
30/01/2022	68,500	0.60 ▲	0.88	67,900	68,500	68,000	1,890	129,465,000
28/01/2022	68,500	0.60 ▲	0.88	67,900	68,500	68,000	1,890	129,465,000
27/01/2022	67,900	0.20 ▲	0.29	67,700	67,900	66,100	670	45,493,000
26/01/2022	67,700	0.50 ▲	0.74	67,200	67,700	67,600	100	6,770,000
25/01/2022	67,200	-0.70 ▼	-1.04	67,900	67,500	67,000	60	4,032,000
24/01/2022	67,900	-0.60 ▼	-0.88	68,500	68,000	66,300	350	23,765,000
21/01/2022	68,500	0.20 ▲	0.29	68,300	68,500	66,300	360	24,660,000
20/01/2022	66,400	-2.00 ▼	-3.01	68,400	68,300	66,400	2,650	175,960,000
18/01/2022	67,100	-0.40 ▼	-0.60	67,500	67,100	67,000	240	16,104,000
17/01/2022	68,600	0.00 ■■	0.00	68,600	68,600	67,500	150	10,290,000
15/01/2022	68,600	0.50 ▲	0.73	68,100	68,600	68,500	30	2,058,000
14/01/2022	68,600	0.50 ▲	0.73	68,100	68,600	68,500	30	2,058,000
13/01/2022	68,100	-0.40 ▼	-0.59	68,500	68,500	68,000	470	32,007,000
12/01/2022	68,500	0.00 ■■	0.00	68,500	69,000	68,400	130	8,905,000
11/01/2022	68,500	0.20 ▲	0.29	68,300	69,400	67,500	1,960	134,260,000
10/01/2022	68,300	-0.90 ▼	-1.32	69,200	69,000	68,200	820	56,006,000
09/01/2022	69,200	0.30 ▲	0.43	68,900	69,200	68,100	110	7,612,000
07/01/2022	69,200	0.30 ▲	0.43	68,900	69,200	68,100	110	7,612,000
06/01/2022	68,900	-0.60 ▼	-0.87	69,500	69,000	68,500	200	13,780,000
05/01/2022	69,500	0.00 ■■	0.00	69,700	69,500	69,500	260	18,070,000
04/01/2022	69,700	-1.20 ▼	-1.72	70,900	69,700	69,000	1,230	85,731,000
03/01/2022	69,400	0.00 ■■	0.00	69,400	69,400	68,400	340	23,596,000
31/12/2021	70,900	2.90 ▲	4.09	68,000	70,900	67,000	1,700	120,530,000
30/12/2021	68,000	-0.90 ▼	-1.32	68,000	68,000	67,100	1,110	75,480,000
29/12/2021	68,000	0.40 ▲	0.59	67,600	68,500	68,000	160	10,880,000
23/12/2021	69,100	-0.10 ▼	-0.14	69,200	69,100	68,000	580	40,078,000
22/12/2021	69,100	-0.10 ▼	-0.14	69,200	69,100	68,000	580	40,078,000
21/12/2021	69,200	-1.00 ▼	-1.45	69,200	69,200	68,200	240	16,608,000
20/12/2021	69,200	-0.30 ▼	-0.43	69,500	69,200	68,500	90	6,228,000
17/12/2021	69,500	-0.10 ▼	-0.14	69,600	69,500	68,400	220	15,290,000
16/12/2021	69,600	-0.60 ▼	-0.86	69,600	69,700	69,000	140	9,744,000
15/12/2021	69,600	-0.10 ▼	-0.14	69,700	69,700	68,100	280	19,488,000
14/12/2021	69,700	1.10 ▲	1.58	68,600	69,700	68,100	800	55,760,000
13/12/2021	68,600	0.10 ▲	0.15	68,500	70,000	68,100	980	67,228,000
12/12/2021	68,500	0.10 ▲	0.15	68,500	68,700	68,100	160	10,960,000
10/12/2021	68,500	0.10 ▲	0.15	68,500	68,700	68,100	160	10,960,000
09/12/2021	68,500	0.00 ■■	0.00	68,500	68,500	68,500	130	8,905,000
08/12/2021	68,500	-0.50 ▼	-0.73	69,000	69,500	68,100	710	48,635,000
07/12/2021	69,000	0.50 ▲	0.72	68,500	69,200	67,700	440	30,360,000
06/12/2021	68,500	-0.90 ▼	-1.31	69,400	69,300	67,500	630	43,155,000
04/12/2021	69,400	-1.00 ▼	-1.44	69,400	69,400	68,400	340	23,596,000
03/12/2021	69,400	-1.00 ▼	-1.44	69,400	69,400	68,400	340	23,596,000
02/12/2021	69,400	-0.10 ▼	-0.14	69,500	69,500	68,700	1,010	70,094,000
01/12/2021	69,500	-0.40 ▼	-0.58	69,900	69,900	69,000	430	29,885,000
30/11/2021	69,900	0.10 ▲	0.14	69,900	70,000	69,400	610	42,639,000
29/11/2021	69,900	-1.40 ▼	-2.00	71,300	70,300	69,100	630	44,037,000
28/11/2021	71,300	1.20 ▲	1.68	70,100	71,500	70,400	2,350	167,555,000
26/11/2021	71,300	1.20 ▲	1.68	70,100	71,500	70,400	2,350	167,555,000
25/11/2021	70,100	0.70 ▲	1.00	69,400	70,800	69,600	2,150	150,715,000
24/11/2021	69,400	0.10 ▲	0.14	69,300	69,500	69,100	1,160	80,504,000
23/11/2021	69,300	0.10 ▲	0.14	69,200	69,500	69,100	310	21,483,000
22/11/2021	69,200	-0.30 ▼	-0.43	69,500	69,400	69,000	430	29,756,000
19/11/2021	69,500	-0.10 ▼	-0.14	69,600	69,500	69,000	3,370	234,215,000
18/11/2021	69,600	0.30 ▲	0.43	69,300	69,600	69,300	730	50,808,000
17/11/2021	69,300	0.60 ▲	0.87	68,700	69,300	68,300	1,480	102,564,000
16/11/2021	68,700	0.20 ▲	0.29	68,500	68,700	68,300	1,990	136,713,000
15/11/2021	68,500	-0.10 ▼	-0.15	68,600	68,500	68,000	1,390	95,215,000
14/11/2021	68,600	-0.40 ▼	-0.58	69,000	69,000	68,500	490	33,614,000
12/11/2021	68,600	-0.40 ▼	-0.58	69,000	69,000	68,500	490	33,614,000
11/11/2021	69,000	0.50 ▲	0.72	68,500	69,000	68,500	1,610	111,090,000
10/11/2021	68,500	-0.80 ▼	-1.17	69,300	69,000	68,500	2,200	150,700,000
09/11/2021	69,300	-0.20 ▼	-0.29	69,500	69,500	68,800	2,640	182,952,000
08/11/2021	69,500	-0.30 ▼	-0.43	69,500	69,500	69,100	3,120	216,840,000
07/11/2021	69,500	0.50 ▲	0.72	69,000	69,500	68,900	1,110	77,145,000
05/11/2021	69,500	0.50 ▲	0.72	69,000	69,500	68,900	1,110	77,145,000
04/11/2021	69,100	-0.60 ▼	-0.87	69,700	69,900	69,000	880	60,808,000
03/11/2021	69,100	-0.60 ▼	-0.87	69,700	69,900	69,000	880	60,808,000
02/11/2021	69,700	0.70 ▲	1.00	69,000	69,900	68,900	1,250	87,125,000
01/11/2021	69,000	-0.90 ▼	-1.30	69,900	70,000	69,000	2,810	193,890,000
31/10/2021	69,900	-0.10 ▼	-0.14	70,000	70,100	69,900	510	35,649,000
29/10/2021	69,900	-0.10 ▼	-0.14	70,000	70,100	69,900	510	35,649,000
28/10/2021	70,000	1.90 ▲	2.71	70,000	72,000	69,400	5,360	375,200,000
27/10/2021	70,000	0.10 ▲	0.14	69,900	70,000	69,500	920	64,400,000
26/10/2021	69,900	0.10 ▲	0.14	69,900	70,100	69,900	2,090	146,091,000
25/10/2021	69,900	-0.40 ▼	-0.57	69,900	69,900	69,500	990	69,201,000
23/10/2021	69,900	0.20 ▲	0.29	69,700	70,000	69,600	1,370	95,763,000
22/10/2021	69,900	0.20 ▲	0.29	69,700	70,000	69,600	1,370	95,763,000
21/10/2021	69,700	-0.30 ▼	-0.43	70,000	70,100	69,700	730	50,881,000
20/10/2021	70,000	0.10 ▲	0.14	70,000	70,100	70,000	570	39,900,000
19/10/2021	70,000	0.10 ▲	0.14	70,000	70,100	69,000	460	32,200,000
18/10/2021	70,000	-0.10 ▼	-0.14	70,100	70,100	69,700	2,070	144,900,000
15/10/2021	70,100	-0.10 ▼	-0.14	70,200	70,300	70,000	800	56,080,000
14/10/2021	70,200	-0.10 ▼	-0.14	70,200	70,300	70,100	3,170	222,534,000
13/10/2021	70,200	0.10 ▲	0.14	70,100	70,200	70,100	1,810	127,062,000
12/10/2021	70,100	-0.10 ▼	-0.14	70,100	70,200	70,000	1,570	110,057,000
11/10/2021	70,100	0.10 ▲	0.14	70,100	70,900	70,000	2,250	157,725,000
08/10/2021	70,100	-0.40 ▼	-0.57	70,500	70,500	69,900	50	3,505,000
07/10/2021	71,500	1.70 ▲	2.38	69,800	73,500	70,000	860	61,490,000
06/10/2021	69,800	0.10 ▲	0.14	69,700	69,800	69,500	750	52,350,000
05/10/2021	69,700	-0.20 ▼	-0.29	69,700	69,700	69,500	980	68,306,000
04/10/2021	69,700	0.30 ▲	0.43	69,400	69,700	69,500	960	66,912,000
01/10/2021	69,400	0.30 ▲	0.43	69,100	69,500	69,000	280	19,432,000
30/09/2021	69,100	-0.80 ▼	-1.16	69,900	69,900	69,100	30	2,073,000
29/09/2021	69,900	-0.90 ▼	-1.29	69,900	69,900	69,000	340	23,766,000
28/09/2021	69,900	-0.10 ▼	-0.14	70,000	69,900	69,500	600	41,940,000
27/09/2021	70,000	1.20 ▲	1.71	68,800	70,200	68,800	870	60,900,000
26/09/2021	68,800	0.10 ▲	0.15	68,800	68,900	68,800	220	15,136,000
24/09/2021	68,800	0.10 ▲	0.15	68,800	68,900	68,800	220	15,136,000
23/09/2021	68,800	-0.20 ▼	-0.29	69,000	69,100	68,800	630	43,344,000
22/09/2021	69,000	-0.10 ▼	-0.14	69,100	69,100	68,800	920	63,480,000
21/09/2021	69,100	-0.10 ▼	-0.14	69,100	69,200	69,000	470	32,477,000
20/09/2021	69,100	-0.80 ▼	-1.16	69,900	69,500	68,700	380	26,258,000
17/09/2021	69,900	1.60 ▲	2.29	68,300	70,000	69,000	710	49,629,000
16/09/2021	68,300	0.10 ▲	0.15	68,300	68,600	68,300	330	22,539,000
15/09/2021	68,300	-0.80 ▼	-1.17	69,100	69,100	68,300	720	49,176,000
14/09/2021	69,100	-0.90 ▼	-1.30	70,000	70,100	69,100	630	43,533,000
13/09/2021	70,000	2.00 ▲	2.86	68,000	70,000	68,000	890	62,300,000
10/09/2021	68,000	1.40 ▲	2.06	66,600	68,500	67,600	1,710	116,280,000
09/09/2021	66,600	1.60 ▲	2.40	65,000	67,000	65,100	1,700	113,220,000
08/09/2021	65,000	0.00 ■■	0.00	65,000	65,100	65,000	2,130	138,450,000
07/09/2021	65,000	0.50 ▲	0.77	65,000	66,000	65,000	3,510	228,150,000
06/09/2021	65,000	-0.10 ▼	-0.15	65,000	65,800	64,900	2,090	135,850,000
05/09/2021	67,900	0.90 ▲	1.33	67,000	67,300	67,000	530	35,987,000
03/09/2021	67,300	0.30 ▲	0.45	67,000	67,300	67,000	1,190	80,087,000
01/09/2021	65,000	-0.10 ▼	-0.15	65,100	65,000	65,000	290	18,850,000
31/08/2021	65,100	-0.70 ▼	-1.08	65,800	65,700	65,000	740	48,174,000
30/08/2021	65,800	0.00 ■■	0.00	65,800	65,800	65,800	370	24,346,000
27/08/2021	65,800	-0.80 ▼	-1.22	65,800	65,800	65,000	1,130	74,354,000
26/08/2021	65,800	0.50 ▲	0.76	65,300	65,800	65,300	1,090	71,722,000
25/08/2021	65,300	-0.50 ▼	-0.77	65,800	67,000	65,000	1,250	81,625,000
24/08/2021	65,800	-0.20 ▼	-0.30	66,000	65,800	65,000	470	30,926,000
23/08/2021	66,000	-1.00 ▼	-1.52	66,000	66,000	64,900	910	60,060,000
20/08/2021	66,000	-1.00 ▼	-1.52	67,000	66,900	65,200	2,420	159,720,000
19/08/2021	67,000	-0.30 ▼	-0.45	67,300	67,000	65,500	860	57,620,000
18/08/2021	67,300	0.10 ▲	0.15	67,200	67,500	65,500	2,330	156,809,000
17/08/2021	67,200	0.70 ▲	1.04	66,500	67,300	65,500	1,270	85,344,000
16/08/2021	66,500	-0.10 ▼	-0.15	66,600	66,500	66,000	2,180	144,970,000
13/08/2021	66,600	-0.40 ▼	-0.60	67,000	67,500	66,500	670	44,622,000
12/08/2021	67,000	-0.50 ▼	-0.75	67,500	67,500	67,000	650	43,550,000
11/08/2021	67,500	0.40 ▲	0.59	67,100	67,500	67,000	1,370	92,475,000
10/08/2021	67,100	-0.20 ▼	-0.30	67,300	67,700	67,100	360	24,156,000
09/08/2021	67,300	-0.10 ▼	-0.15	67,300	67,900	67,100	1,240	83,452,000
06/08/2021	67,300	-0.60 ▼	-0.89	67,900	67,900	67,000	440	29,612,000
05/08/2021	67,900	0.60 ▲	0.88	67,300	68,000	66,700	530	35,987,000
04/08/2021	67,300	-0.20 ▼	-0.30	67,300	67,300	67,100	790	53,167,000
03/08/2021	67,300	0.30 ▲	0.45	67,000	67,300	67,000	1,190	80,087,000
02/08/2021	67,000	-0.80 ▼	-1.19	67,800	67,700	67,000	490	32,830,000
30/07/2021	67,800	1.30 ▲	1.92	66,500	68,000	67,000	1,050	71,190,000
29/07/2021	66,500	-0.50 ▼	-0.75	67,000	67,000	66,500	1,110	73,815,000
28/07/2021	67,000	-1.00 ▼	-1.49	68,000	67,900	67,000	250	16,750,000
27/07/2021	68,000	-2.00 ▼	-2.94	68,000	68,000	66,000	110	7,480,000
26/07/2021	68,000	0.00 ■■	0.00	68,000	68,000	68,000	430	29,240,000
23/07/2021	68,000	-0.10 ▼	-0.15	68,000	68,000	67,000	50	3,400,000
21/07/2021	66,300	-1.70 ▼	-2.56	68,000	68,000	66,000	440	29,172,000
20/07/2021	68,000	-0.40 ▼	-0.59	68,400	68,500	65,000	600	40,800,000
19/07/2021	68,400	-0.10 ▼	-0.15	68,500	68,500	68,400	660	45,144,000
17/07/2021	68,500	1.00 ▲	1.46	67,500	68,500	67,000	1,150	78,775,000
16/07/2021	68,500	1.00 ▲	1.46	67,500	68,500	67,000	1,150	78,775,000
15/07/2021	69,000	0.30 ▲	0.43	68,700	69,000	68,200	650	44,850,000
14/07/2021	68,700	-0.10 ▼	-0.15	68,800	68,700	67,000	30	2,061,000
13/07/2021	68,800	0.30 ▲	0.44	68,500	68,800	65,100	290	19,952,000
12/07/2021	68,500	-0.20 ▼	-0.29	68,700	69,000	68,500	640	43,840,000
09/07/2021	68,700	-0.30 ▼	-0.44	69,000	69,200	68,700	180	12,366,000
08/07/2021	69,000	-0.40 ▼	-0.58	69,000	69,300	68,600	1,020	70,380,000
07/07/2021	69,000	-0.30 ▼	-0.43	69,300	69,300	68,500	200	13,800,000
06/07/2021	69,300	-0.30 ▼	-0.43	69,300	69,300	69,000	900	62,370,000
05/07/2021	69,300	-0.30 ▼	-0.43	69,300	69,300	68,100	1,060	73,458,000
02/07/2021	69,300	0.30 ▲	0.43	69,000	69,300	68,600	750	51,975,000
01/07/2021	69,000	-0.30 ▼	-0.43	69,000	69,200	68,600	140	9,660,000
30/06/2021	69,000	-0.30 ▼	-0.43	69,300	69,300	69,000	680	46,920,000
29/06/2021	69,300	0.10 ▲	0.14	69,300	69,400	69,000	2,700	187,110,000
28/06/2021	69,300	-0.10 ▼	-0.14	69,400	69,400	68,600	1,590	110,187,000
25/06/2021	69,400	-0.70 ▼	-1.01	69,400	69,400	68,700	300	20,820,000
24/06/2021	69,400	-0.10 ▼	-0.14	69,500	69,400	68,500	50	3,470,000
23/06/2021	69,500	0.20 ▲	0.29	69,300	69,900	69,000	1,000	69,500,000
22/06/2021	69,300	0.30 ▲	0.43	69,000	69,400	69,000	270	18,711,000
21/06/2021	69,000	0.20 ▲	0.29	68,800	69,600	68,300	1,620	111,780,000
18/06/2021	68,800	-0.10 ▼	-0.15	68,800	68,800	68,400	200	13,760,000
17/06/2021	68,800	0.10 ▲	0.15	68,800	68,900	68,700	590	40,592,000
16/06/2021	68,800	0.70 ▲	1.02	68,100	68,900	68,400	490	33,712,000
15/06/2021	68,900	0.00 ■■	0.00	68,900	68,900	68,900	40	2,756,000
14/06/2021	68,900	-0.10 ▼	-0.15	69,000	68,900	68,100	80	5,512,000
11/06/2021	69,000	-0.10 ▼	-0.14	69,000	69,000	68,100	1,310	90,390,000
10/06/2021	69,000	-0.10 ▼	-0.14	69,100	69,000	67,500	690	47,610,000
09/06/2021	69,100	0.10 ▲	0.14	69,000	69,100	67,600	460	31,786,000
08/06/2021	69,000	-0.30 ▼	-0.43	69,300	69,200	69,000	40	2,760,000
07/06/2021	69,300	-0.10 ▼	-0.14	69,300	69,300	68,800	1,380	95,634,000
04/06/2021	69,300	-0.40 ▼	-0.58	69,700	69,700	67,000	480	33,264,000
03/06/2021	69,700	4.30 ▲	6.17	65,400	69,800	65,300	3,070	213,979,000
02/06/2021	65,400	-0.30 ▼	-0.46	65,400	65,400	65,100	790	51,666,000
01/06/2021	65,400	-0.10 ▼	-0.15	65,500	65,500	65,000	580	37,932,000
31/05/2021	65,500	-4.50 ▼	-6.87	65,900	65,800	64,900	520	34,060,000
28/05/2021	65,900	-0.50 ▼	-0.76	65,900	65,900	65,400	970	63,923,000
27/05/2021	65,900	-0.20 ▼	-0.30	66,100	66,000	65,900	380	25,042,000
26/05/2021	66,100	-0.20 ▼	-0.30	66,300	66,300	66,000	330	21,813,000
25/05/2021	66,300	-0.10 ▼	-0.15	66,400	66,400	66,000	840	55,692,000
24/05/2021	66,400	0.20 ▲	0.30	66,200	66,400	66,000	1,130	75,032,000
23/05/2021	66,200	0.20 ▲	0.30	66,200	66,400	66,000	550	36,410,000
21/05/2021	66,200	0.20 ▲	0.30	66,200	66,400	66,000	550	36,410,000
20/05/2021	66,200	-0.80 ▼	-1.21	67,000	67,000	65,000	2,350	155,570,000
19/05/2021	67,000	-4.00 ▼	-5.97	67,000	67,500	63,000	2,830	189,610,000
18/05/2021	67,000	-0.40 ▼	-0.60	67,400	67,600	67,000	80	5,360,000
17/05/2021	67,400	0.20 ▲	0.30	67,200	67,900	67,200	50	3,370,000
16/05/2021	67,200	-0.70 ▼	-1.04	67,900	68,000	67,000	470	31,584,000
14/05/2021	67,200	-0.70 ▼	-1.04	67,900	68,000	67,000	470	31,584,000
13/05/2021	67,900	-0.10 ▼	-0.15	68,000	67,900	67,400	160	10,864,000
12/05/2021	68,000	-0.20 ▼	-0.29	68,000	68,200	67,500	980	66,640,000
11/05/2021	68,000	0.20 ▲	0.29	68,000	68,200	67,500	200	13,600,000
10/05/2021	68,000	-1.00 ▼	-1.47	69,000	68,200	68,000	810	55,080,000
09/05/2021	69,000	-0.20 ▼	-0.29	69,200	69,200	68,800	810	55,890,000
07/05/2021	69,000	-0.20 ▼	-0.29	69,200	69,200	68,800	810	55,890,000
06/05/2021	69,200	-0.30 ▼	-0.43	69,500	69,300	69,200	630	43,596,000
05/05/2021	69,500	-0.20 ▼	-0.29	69,500	69,500	69,200	220	15,290,000
04/05/2021	69,500	-0.10 ▼	-0.14	69,600	69,600	68,500	160	11,120,000
03/05/2021	65,900	-4.90 ▼	-7.44	70,800	75,700	65,900	80	5,272,000
30/04/2021	69,600	-0.10 ▼	-0.14	69,700	69,600	68,500	370	25,752,000
29/04/2021	69,600	-0.10 ▼	-0.14	69,700	69,600	68,500	370	25,752,000
28/04/2021	69,700	-0.10 ▼	-0.14	69,700	69,900	69,600	400	27,880,000
27/04/2021	69,700	0.10 ▲	0.14	69,600	69,800	69,500	130	9,061,000
26/04/2021	69,600	-0.30 ▼	-0.43	69,900	69,900	69,600	120	8,352,000
23/04/2021	69,900	-0.10 ▼	-0.14	70,000	70,000	69,600	260	18,174,000
22/04/2021	70,000	-0.30 ▼	-0.43	70,300	70,400	70,000	700	49,000,000
21/04/2021	70,300	-0.10 ▼	-0.14	70,300	70,400	70,200	4,050	284,715,000
20/04/2021	70,300	-0.10 ▼	-0.14	70,300	70,400	70,200	4,050	284,715,000
19/04/2021	70,300	1.20 ▲	1.71	69,100	70,300	69,200	840	59,052,000
16/04/2021	69,100	-0.90 ▼	-1.30	70,000	70,300	69,100	290	20,039,000
15/04/2021	70,000	-0.30 ▼	-0.43	70,300	70,500	70,000	910	63,700,000
14/04/2021	70,300	-0.30 ▼	-0.43	70,600	70,600	69,600	3,110	218,633,000
13/04/2021	70,600	0.20 ▲	0.28	70,400	70,600	70,400	1,450	102,370,000
12/04/2021	70,400	0.90 ▲	1.28	70,500	70,600	70,100	1,360	95,744,000
09/04/2021	70,500	0.10 ▲	0.14	70,400	70,500	70,100	1,710	120,555,000
08/04/2021	70,400	-0.20 ▼	-0.28	70,400	70,500	70,200	950	66,880,000
07/04/2021	70,400	0.30 ▲	0.43	70,100	70,800	70,100	590	41,536,000
06/04/2021	70,100	-0.20 ▼	-0.29	70,300	70,300	70,000	590	41,359,000
05/04/2021	70,300	-0.60 ▼	-0.85	70,900	70,900	70,000	1,990	139,897,000
02/04/2021	70,900	0.10 ▲	0.14	70,800	70,900	70,700	290	20,561,000
01/04/2021	70,800	1.00 ▲	1.41	69,800	70,800	70,000	4,230	299,484,000
31/03/2021	69,800	-0.20 ▼	-0.29	70,000	70,100	69,800	2,100	146,580,000
30/03/2021	70,000	0.20 ▲	0.29	70,000	70,300	70,000	4,230	296,100,000
29/03/2021	70,000	0.70 ▲	1.00	69,300	70,000	69,300	4,340	303,800,000
26/03/2021	69,300	-0.30 ▼	-0.43	69,600	69,600	69,000	2,920	202,356,000
25/03/2021	69,600	-0.30 ▼	-0.43	69,900	69,900	69,500	860	59,856,000
24/03/2021	69,900	-0.50 ▼	-0.72	69,900	69,900	69,400	1,060	74,094,000
23/03/2021	69,900	-0.40 ▼	-0.57	69,900	70,000	69,000	1,420	99,258,000
22/03/2021	69,900	0.20 ▲	0.29	69,700	70,000	69,500	650	45,435,000
19/03/2021	69,700	-0.10 ▼	-0.14	69,800	69,800	69,700	430	29,971,000
18/03/2021	69,800	-0.10 ▼	-0.14	69,900	70,000	69,600	420	29,316,000
17/03/2021	69,900	0.40 ▲	0.57	69,500	69,900	69,300	100	6,990,000
16/03/2021	69,500	-0.50 ▼	-0.72	70,000	69,800	69,500	530	36,835,000
15/03/2021	70,000	-0.40 ▼	-0.57	70,000	70,000	69,600	320	22,400,000
14/03/2021	70,000	0.50 ▲	0.71	69,500	70,000	69,600	370	25,900,000
12/03/2021	70,000	0.50 ▲	0.71	69,500	70,000	69,600	370	25,900,000
11/03/2021	69,500	0.10 ▲	0.14	69,500	71,000	69,500	360	25,020,000
10/03/2021	69,500	-0.90 ▼	-1.29	69,500	70,000	68,200	930	64,635,000
09/03/2021	69,500	0.10 ▲	0.14	69,500	69,600	69,500	1,180	82,010,000
08/03/2021	69,500	-0.50 ▼	-0.72	70,000	70,000	69,400	6,300	437,850,000
05/03/2021	70,000	-0.50 ▼	-0.71	70,000	70,100	69,500	2,640	184,800,000
04/03/2021	70,000	0.50 ▲	0.71	69,500	70,000	69,500	810	56,700,000
03/03/2021	69,500	-0.50 ▼	-0.72	70,000	72,000	69,300	2,010	139,695,000
02/03/2021	70,000	0.20 ▲	0.29	69,800	70,000	69,000	1,410	98,700,000
01/03/2021	69,800	0.80 ▲	1.15	69,000	70,000	69,000	1,490	104,002,000
28/02/2021	69,000	-1.00 ▼	-1.45	69,000	69,000	68,000	490	33,810,000
26/02/2021	69,000	-1.00 ▼	-1.45	69,000	69,000	68,000	490	33,810,000
25/02/2021	69,000	0.40 ▲	0.58	68,600	69,900	68,700	120	8,280,000
24/02/2021	68,600	-0.10 ▼	-0.15	68,700	69,100	68,600	930	63,798,000
23/02/2021	68,700	-0.30 ▼	-0.44	69,000	69,000	68,500	280	19,236,000
22/02/2021	69,000	0.10 ▲	0.14	69,000	70,000	69,000	780	53,820,000
19/02/2021	69,000	-0.50 ▼	-0.72	69,500	69,000	68,100	260	17,940,000
18/02/2021	69,500	0.50 ▲	0.72	69,000	69,800	68,500	280	19,460,000
17/02/2021	69,000	1.00 ▲	1.45	69,000	70,500	69,000	260	17,940,000
10/02/2021	69,000	1.00 ▲	1.45	68,000	69,000	66,500	290	20,010,000
09/02/2021	69,000	1.00 ▲	1.45	68,000	69,000	66,500	290	20,010,000
08/02/2021	68,000	-0.50 ▼	-0.74	68,500	68,500	66,500	270	18,360,000
05/02/2021	68,500	-1.00 ▼	-1.46	68,500	68,500	67,500	120	8,220,000
05/01/2021	70,500	0.00 ■■	0.00	70,500	70,500	70,500	130	9,165,000
04/01/2021	70,500	-0.10 ▼	-0.14	70,500	70,500	70,400	450	31,725,000
01/01/2021	70,500	-0.10 ▼	-0.14	70,500	70,500	70,200	8,350	588,675,000
31/12/2020	70,500	-0.10 ▼	-0.14	70,500	70,500	70,200	8,350	588,675,000
30/12/2020	70,500	0.10 ▲	0.14	70,400	70,500	70,200	4,890	344,745,000
29/12/2020	70,400	0.20 ▲	0.28	70,200	71,500	70,200	298	20,979,200
28/12/2020	70,200	0.00 ■■	0.00	70,200	70,500	70,100	1,494	104,878,800
27/12/2020	70,200	0.00 ■■	0.00	70,200	70,400	70,100	595	41,769,000
25/12/2020	70,200	0.00 ■■	0.00	70,200	70,400	70,100	595	41,769,000
24/12/2020	70,200	-0.30 ▼	-0.43	70,500	70,500	70,100	1,632	114,566,400
23/12/2020	70,500	0.20 ▲	0.28	70,300	70,900	70,300	666	46,953,000
22/12/2020	70,300	-0.60 ▼	-0.85	70,900	70,500	70,300	906	63,691,800
21/12/2020	70,900	0.30 ▲	0.42	70,600	70,900	70,300	845	59,910,500
20/12/2020	70,600	0.10 ▲	0.14	70,500	70,600	70,300	953	67,281,800
18/12/2020	70,600	0.10 ▲	0.14	70,500	70,600	70,300	953	67,281,800
17/12/2020	70,500	0.20 ▲	0.28	70,300	71,000	70,200	932	65,706,000
16/12/2020	70,300	0.20 ▲	0.28	70,100	70,900	70,100	741	52,092,300
15/12/2020	70,100	-0.70 ▼	-1.00	70,800	70,700	70,100	2,623	183,872,300
14/12/2020	70,800	1.10 ▲	1.55	69,700	71,000	69,700	1,540	109,032,000
13/12/2020	69,700	0.10 ▲	0.14	69,600	70,000	69,600	526	36,662,200
11/12/2020	69,700	0.10 ▲	0.14	69,600	70,000	69,600	526	36,662,200
10/12/2020	69,600	0.00 ■■	0.00	69,600	69,900	69,600	625	43,500,000
09/12/2020	69,600	-0.10 ▼	-0.14	69,700	70,000	69,500	1,531	106,557,600
08/12/2020	69,700	0.30 ▲	0.43	69,400	69,700	69,400	550	38,335,000
07/12/2020	69,400	0.00 ■■	0.00	69,400	69,600	69,300	1,898	131,721,200
04/12/2020	69,400	-0.20 ▼	-0.29	69,600	69,600	69,400	4,460	309,524,000
03/12/2020	69,600	0.10 ▲	0.14	69,500	69,600	69,300	1,494	103,982,400
02/12/2020	69,500	-0.30 ▼	-0.43	69,800	69,600	69,300	1,898	131,911,000
01/12/2020	69,800	0.00 ■■	0.00	69,800	69,800	69,000	2,194	153,141,200
30/11/2020	69,800	-0.20 ▼	-0.29	70,000	70,500	69,800	7,970	556,306,000
28/11/2020	70,000	0.40 ▲	0.57	69,600	70,000	69,500	25,430	1,780,100,000
27/11/2020	70,000	0.40 ▲	0.57	69,600	70,000	69,500	25,430	1,780,100,000
26/11/2020	69,600	-0.10 ▼	-0.14	69,600	69,600	69,500	22,620	1,574,352,000
25/11/2020	69,600	0.10 ▲	0.14	69,500	70,500	69,500	33,970	2,364,312,000
24/11/2020	69,500	0.30 ▲	0.43	69,200	70,000	69,100	23,200	1,612,400,000
23/11/2020	69,200	0.40 ▲	0.58	68,800	69,500	68,800	42,270	2,925,084,000
20/11/2020	68,800	0.00 ■■	0.00	68,800	68,800	68,700	515	35,432,000
19/11/2020	68,800	0.20 ▲	0.29	68,600	68,800	68,200	293	20,158,400
18/11/2020	68,600	0.60 ▲	0.87	68,000	68,800	68,000	6,180	423,948,000
17/11/2020	68,000	-0.50 ▼	-0.74	68,500	68,900	68,000	1,632	110,976,000
16/11/2020	68,500	-1.00 ▼	-1.46	69,500	69,500	68,400	1,251	85,693,500
13/11/2020	69,500	-1.40 ▼	-2.01	70,900	70,500	68,300	1,052	73,114,000
12/11/2020	70,900	-0.10 ▼	-0.14	71,000	72,000	70,500	390	27,651,000
11/11/2020	71,000	-1.00 ▼	-1.41	72,000	72,000	71,000	1,536	109,056,000
10/11/2020	72,000	2.60 ▲	3.61	69,400	73,000	70,600	3,658	263,376,000
09/11/2020	69,400	0.50 ▲	0.72	68,900	69,400	67,900	1,361	94,453,400
06/11/2020	68,900	0.50 ▲	0.73	68,400	69,000	68,000	1,949	134,286,100
05/11/2020	68,400	0.90 ▲	1.32	67,500	68,900	68,400	18	1,231,200
04/11/2020	67,500	-0.50 ▼	-0.74	68,000	68,000	67,500	660	44,550,000
03/11/2020	68,000	0.40 ▲	0.59	67,600	68,500	66,900	676	45,968,000
02/11/2020	67,600	-0.10 ▼	-0.15	67,700	67,700	65,800	71	4,799,600
30/10/2020	67,700	0.90 ▲	1.33	66,800	67,700	66,000	230	15,571,000
29/10/2020	66,800	-1.20 ▼	-1.80	68,000	67,000	65,700	366	24,448,800
28/10/2020	68,000	-3.90 ▼	-5.74	71,900	68,000	67,200	281	19,108,000
27/10/2020	71,900	4.70 ▲	6.54	67,200	71,900	67,100	1,014	72,906,600
26/10/2020	67,200	-0.30 ▼	-0.45	67,500	68,500	67,200	339	22,780,800
25/10/2020	67,500	-0.50 ▼	-0.74	68,000	68,000	67,000	159	10,732,500
23/10/2020	67,500	-0.50 ▼	-0.74	68,000	68,000	67,000	159	10,732,500
22/10/2020	68,000	0.20 ▲	0.29	67,800	68,000	67,000	521	35,428,000
21/10/2020	67,800	0.00 ■■	0.00	67,800	67,800	67,800	17	1,152,600
20/10/2020	67,800	-0.80 ▼	-1.18	68,600	68,600	67,100	482	32,679,600
19/10/2020	68,600	2.60 ▲	3.79	66,000	68,600	66,000	547	37,524,200
18/10/2020	66,000	-1.50 ▼	-2.27	67,500	67,600	66,000	1,418	93,588,000
16/10/2020	66,000	-1.50 ▼	-2.27	67,500	67,600	66,000	1,418	93,588,000
15/10/2020	67,500	-1.10 ▼	-1.63	68,600	69,700	67,500	7,830	528,525,000
14/10/2020	68,600	-0.50 ▼	-0.73	69,100	69,200	68,600	1,006	69,011,600
13/10/2020	69,100	-0.10 ▼	-0.14	69,200	69,200	69,100	852	58,873,200
12/10/2020	69,200	-0.10 ▼	-0.14	69,300	69,900	69,100	899	62,210,800
11/10/2020	69,300	-0.10 ▼	-0.14	69,400	69,300	69,100	1,083	75,051,900
09/10/2020	69,300	-0.10 ▼	-0.14	69,400	69,300	69,100	1,083	75,051,900
08/10/2020	69,400	0.10 ▲	0.14	69,300	70,000	69,100	535	37,129,000
07/10/2020	69,300	0.20 ▲	0.29	69,100	69,300	69,100	1,242	86,070,600
06/10/2020	69,100	0.10 ▲	0.14	69,000	69,100	69,000	898	62,051,800
05/10/2020	69,000	0.20 ▲	0.29	68,800	69,200	68,600	393	27,117,000
04/10/2020	68,800	0.70 ▲	1.02	68,100	69,000	68,100	2,089	143,723,200
02/10/2020	68,800	0.70 ▲	1.02	68,100	69,000	68,100	2,089	143,723,200
01/10/2020	68,100	0.20 ▲	0.29	67,900	68,400	68,000	2,820	192,042,000
30/09/2020	67,900	0.00 ■■	0.00	67,900	68,200	67,800	500	33,950,000
29/09/2020	67,900	0.10 ▲	0.15	67,800	68,000	67,800	992	67,356,800
28/09/2020	67,800	-0.10 ▼	-0.15	67,900	68,000	67,800	902	61,155,600
25/09/2020	67,900	0.20 ▲	0.29	67,700	67,900	67,700	1,193	81,004,700
24/09/2020	67,700	0.00 ■■	0.00	67,700	67,900	67,700	1,765	119,490,500
23/09/2020	67,700	0.00 ■■	0.00	67,700	67,900	67,700	2,525	170,942,500
22/09/2020	67,700	-0.10 ▼	-0.15	67,800	67,900	67,700	1,771	119,896,700
21/09/2020	67,800	0.10 ▲	0.15	67,700	67,900	67,700	1,869	126,718,200
18/09/2020	67,700	0.00 ■■	0.00	67,700	67,800	67,700	1,082	73,251,400
17/09/2020	67,700	0.00 ■■	0.00	67,700	67,800	67,500	1,945	131,676,500
16/09/2020	67,700	-0.10 ▼	-0.15	67,800	67,800	67,500	3,023	204,657,100
15/09/2020	67,800	0.00 ■■	0.00	67,800	68,000	67,600	1,845	125,091,000
14/09/2020	67,800	-0.90 ▼	-1.33	68,700	68,500	66,900	1,137	77,088,600
11/09/2020	68,700	0.00 ■■	0.00	68,700	69,000	68,700	4,095	281,326,500
10/09/2020	68,700	0.80 ▲	1.16	67,900	68,800	68,100	4,038	277,410,600
09/09/2020	67,900	-0.10 ▼	-0.15	68,000	68,100	67,700	27,320	1,855,028,000
08/09/2020	68,000	0.10 ▲	0.15	67,900	68,000	67,800	2,956	201,008,000
07/09/2020	67,900	0.50 ▲	0.74	67,400	68,100	67,400	2,916	197,996,400
04/09/2020	67,400	-0.50 ▼	-0.74	67,900	67,800	67,000	2,440	164,456,000
03/09/2020	67,900	-0.20 ▼	-0.29	68,100	69,000	67,900	5,097	346,086,300
01/09/2020	68,100	0.00 ■■	0.00	68,100	69,000	68,000	1,363	92,820,300
31/08/2020	68,100	1.20 ▲	1.76	66,900	68,600	67,500	2,214	150,773,400
28/08/2020	66,900	0.00 ■■	0.00	66,900	67,900	66,800	3,476	232,544,400
27/08/2020	66,900	1.00 ▲	1.49	65,900	67,500	66,800	8,772	586,846,800
26/08/2020	65,900	0.00 ■■	0.00	65,900	67,500	65,900	1,369	90,217,100
25/08/2020	65,900	0.10 ▲	0.15	65,800	66,500	65,800	2,520	166,068,000
24/08/2020	65,800	-0.50 ▼	-0.76	66,300	67,500	65,800	997	65,602,600
21/08/2020	66,300	0.00 ■■	0.00	66,300	66,400	66,000	1,155	76,576,500
20/08/2020	66,300	-0.10 ▼	-0.15	66,400	68,900	66,000	1,456	96,532,800
19/08/2020	66,400	0.00 ■■	0.00	66,400	70,000	66,300	1,195	79,348,000
18/08/2020	66,400	-0.20 ▼	-0.30	66,600	67,000	66,300	568	37,715,200
17/08/2020	66,600	-0.40 ▼	-0.60	67,000	67,000	66,600	596	39,693,600
14/08/2020	67,000	-1.30 ▼	-1.94	68,300	68,300	67,000	669	44,823,000
13/08/2020	68,300	1.30 ▲	1.90	67,000	68,500	67,000	181	12,362,300
12/08/2020	67,000	0.00 ■■	0.00	67,000	67,100	67,000	216	14,472,000
11/08/2020	67,000	-0.90 ▼	-1.34	67,900	67,700	66,600	140	9,380,000
10/08/2020	67,900	-0.10 ▼	-0.15	68,000	68,000	67,900	310	21,049,000
07/08/2020	68,000	0.00 ■■	0.00	68,000	68,000	66,500	444	30,192,000
06/08/2020	68,000	-1.80 ▼	-2.65	69,800	69,800	68,000	12,040	818,720,000
05/08/2020	69,800	2.20 ▲	3.15	67,600	70,500	67,600	1,303	90,949,400
04/08/2020	67,600	0.00 ■■	0.00	67,600	67,600	66,100	2,193	148,246,800
03/08/2020	67,600	0.10 ▲	0.15	67,500	67,600	67,500	4	270,400
31/07/2020	67,500	0.50 ▲	0.74	67,000	69,000	67,100	63	4,252,500
30/07/2020	67,000	-1.30 ▼	-1.94	68,300	68,500	67,000	67	4,489,000
29/07/2020	68,300	0.00 ■■	0.00	68,300	68,300	66,300	569	38,862,700
28/07/2020	68,300	0.10 ▲	0.15	68,200	70,300	65,100	55	3,756,500
27/07/2020	68,200	0.20 ▲	0.29	68,000	68,900	65,000	651	44,398,200
26/07/2020	68,000	-2.50 ▼	-3.68	70,500	70,500	68,000	288	19,584,000
24/07/2020	68,000	-2.50 ▼	-3.68	70,500	70,500	68,000	288	19,584,000
23/07/2020	70,500	0.40 ▲	0.57	70,100	71,200	70,100	125	8,812,500
22/07/2020	70,100	-1.00 ▼	-1.43	71,100	70,300	70,000	61	4,276,100
21/07/2020	71,100	-0.50 ▼	-0.70	71,600	72,000	71,000	125	8,887,500
20/07/2020	71,600	0.90 ▲	1.26	70,700	71,600	70,700	330	23,628,000
17/07/2020	70,700	0.20 ▲	0.28	70,500	71,500	70,700	150	10,605,000
16/07/2020	70,500	0.00 ■■	0.00	70,500	71,800	70,500	331	23,335,500
15/07/2020	70,500	0.50 ▲	0.71	70,000	72,000	70,500	237	16,708,500
14/07/2020	70,000	-1.00 ▼	-1.43	71,000	71,500	70,000	150	10,500,000
13/07/2020	71,000	1.00 ▲	1.41	70,000	72,000	71,000	553	39,263,000
11/07/2020	70,000	-0.10 ▼	-0.14	70,100	72,000	69,000	416	29,120,000
10/07/2020	70,000	-0.10 ▼	-0.14	70,100	72,000	69,000	416	29,120,000
09/07/2020	70,100	-1.90 ▼	-2.71	72,000	72,000	70,100	425	29,792,500
08/07/2020	72,000	-0.40 ▼	-0.56	72,400	72,400	71,500	787	56,664,000
07/07/2020	71,400	0.00 ■■	0.00	71,400	73,000	70,800	1,192	85,108,800
06/07/2020	71,400	2.80 ▲	3.92	68,600	71,500	69,500	406	28,988,400
05/07/2020	68,600	-0.20 ▼	-0.29	68,800	68,800	68,000	520	35,672,000
03/07/2020	68,600	-0.20 ▼	-0.29	68,800	68,800	68,000	520	35,672,000
02/07/2020	68,800	-0.70 ▼	-1.02	69,500	69,500	64,700	3,041	209,220,800
01/07/2020	69,500	0.50 ▲	0.72	69,000	69,500	69,000	308	21,406,000
30/06/2020	69,000	-0.50 ▼	-0.72	69,500	71,000	69,000	172	11,868,000
29/06/2020	69,500	-1.60 ▼	-2.30	71,100	70,300	66,200	1,875	130,312,500
28/06/2020	71,100	-0.40 ▼	-0.56	71,500	72,000	71,100	4,290	305,019,000
26/06/2020	71,100	-0.40 ▼	-0.56	71,500	72,000	71,100	4,290	305,019,000
25/06/2020	71,500	-0.50 ▼	-0.70	72,000	71,500	71,500	278	19,877,000
24/06/2020	72,000	0.00 ■■	0.00	72,000	72,500	71,500	565	40,680,000
23/06/2020	72,000	1.00 ▲	1.39	71,000	72,000	70,200	834	60,048,000
22/06/2020	71,000	-1.50 ▼	-2.11	72,500	72,400	70,000	67	4,757,000
19/06/2020	72,500	0.90 ▲	1.24	71,600	72,500	71,600	507	36,757,500
18/06/2020	71,600	-0.20 ▼	-0.28	71,800	73,000	71,500	32	2,291,200
17/06/2020	71,800	-0.20 ▼	-0.28	72,000	72,300	71,000	3,840	275,712,000
16/06/2020	72,000	1.40 ▲	1.94	70,600	72,500	70,600	808	58,176,000
15/06/2020	70,600	-0.40 ▼	-0.57	71,000	72,000	70,100	584	41,230,400
14/06/2020	71,000	-1.10 ▼	-1.55	72,100	72,100	67,500	3,772	267,812,000
12/06/2020	71,000	-1.10 ▼	-1.55	72,100	72,100	67,500	3,772	267,812,000
11/06/2020	72,100	-1.90 ▼	-2.64	74,000	73,700	72,100	1,806	130,212,600
10/06/2020	74,000	-1.00 ▼	-1.35	75,000	75,000	73,000	1,602	118,548,000
09/06/2020	75,000	4.00 ▲	5.33	71,000	75,000	71,500	4,495	337,125,000
08/06/2020	71,000	0.00 ■■	0.00	71,000	71,500	70,500	1,640	116,440,000
06/06/2020	71,000	0.00 ■■	0.00	71,000	71,400	70,900	1,693	120,203,000
05/06/2020	71,000	0.00 ■■	0.00	71,000	71,400	70,900	1,693	120,203,000
04/06/2020	71,000	0.20 ▲	0.28	70,800	71,000	70,800	1,632	115,872,000
03/06/2020	70,800	0.10 ▲	0.14	70,700	71,000	70,700	390	27,612,000
02/06/2020	70,700	0.10 ▲	0.14	70,600	70,900	70,600	321	22,694,700
01/06/2020	70,600	0.10 ▲	0.14	70,500	71,500	70,500	769	54,291,400
31/05/2020	70,500	0.50 ▲	0.71	70,000	70,900	70,000	1,090	76,845,000
29/05/2020	70,500	0.50 ▲	0.71	70,000	70,900	70,000	1,090	76,845,000
28/05/2020	70,000	-1.10 ▼	-1.57	71,100	71,100	70,000	2,684	187,880,000
27/05/2020	71,100	-1.10 ▼	-1.55	72,200	72,200	71,100	1,807	128,477,700
26/05/2020	72,200	0.20 ▲	0.28	72,000	72,300	71,300	651	47,002,200
25/05/2020	72,000	0.00 ■■	0.00	72,000	72,500	71,900	956	68,832,000
24/05/2020	72,000	0.40 ▲	0.56	71,600	72,500	71,600	700	50,400,000
22/05/2020	72,000	0.40 ▲	0.56	71,600	72,500	71,600	700	50,400,000
21/05/2020	71,600	0.10 ▲	0.14	71,500	72,100	71,500	1,580	113,128,000
20/05/2020	71,500	0.00 ■■	0.00	71,500	72,000	71,500	414	29,601,000
19/05/2020	71,500	0.00 ■■	0.00	71,500	72,000	71,400	2,543	181,824,500
18/05/2020	71,500	0.50 ▲	0.70	71,000	71,500	71,100	112	8,008,000
17/05/2020	71,000	-0.90 ▼	-1.27	71,900	71,500	71,000	181	12,851,000
15/05/2020	71,000	-0.90 ▼	-1.27	71,900	71,500	71,000	181	12,851,000
14/05/2020	71,900	0.00 ■■	0.00	71,900	72,000	71,800	157	11,288,300
13/05/2020	71,900	0.10 ▲	0.14	71,800	72,400	71,800	254	18,262,600
12/05/2020	71,800	0.00 ■■	0.00	71,800	71,800	70,600	311	22,329,800
11/05/2020	71,800	0.80 ▲	1.11	71,000	71,800	71,100	221	15,867,800
10/05/2020	71,000	0.40 ▲	0.56	70,600	73,500	70,600	317	22,507,000
08/05/2020	71,000	0.40 ▲	0.56	70,600	73,500	70,600	317	22,507,000
07/05/2020	70,600	-1.40 ▼	-1.98	72,000	72,000	70,500	93	6,565,800
06/05/2020	72,000	1.50 ▲	2.08	70,500	72,000	71,500	130	9,360,000
05/05/2020	70,500	0.00 ■■	0.00	70,500	71,000	70,500	76	5,358,000
04/05/2020	70,500	0.00 ■■	0.00	70,500	72,000	70,500	158	11,139,000
01/05/2020	70,500	0.40 ▲	0.57	70,100	71,800	70,000	573	40,396,500
30/04/2020	70,500	0.40 ▲	0.57	70,100	71,800	70,000	573	40,396,500
29/04/2020	70,500	0.40 ▲	0.57	70,100	71,800	70,000	573	40,396,500
28/04/2020	70,100	-0.50 ▼	-0.71	70,600	73,000	70,000	315	22,081,500
27/04/2020	70,600	-0.90 ▼	-1.27	71,500	71,500	70,600	594	41,936,400
26/04/2020	71,500	0.30 ▲	0.42	71,200	72,000	71,500	263	18,804,500
24/04/2020	71,500	0.30 ▲	0.42	71,200	72,000	71,500	263	18,804,500
23/04/2020	71,200	0.10 ▲	0.14	71,100	72,000	71,100	169	12,032,800
22/04/2020	71,100	0.10 ▲	0.14	71,000	72,000	70,900	568	40,384,800
21/04/2020	71,000	-3.00 ▼	-4.23	74,000	73,800	70,500	922	65,462,000
20/04/2020	74,000	0.30 ▲	0.41	73,700	75,200	73,700	1,424	105,376,000
19/04/2020	73,700	2.90 ▲	3.93	70,800	74,100	73,000	1,727	127,279,900
17/04/2020	73,700	2.90 ▲	3.93	70,800	74,100	73,000	1,727	127,279,900
16/04/2020	70,800	1.10 ▲	1.55	69,700	70,800	69,700	754	53,383,200
15/04/2020	69,700	1.20 ▲	1.72	68,500	70,600	69,000	985	68,654,500
14/04/2020	68,500	0.50 ▲	0.73	68,000	68,800	67,500	367	25,139,500
13/04/2020	68,000	1.00 ▲	1.47	67,000	68,600	67,500	1,153	78,404,000
12/04/2020	67,000	1.10 ▲	1.64	65,900	68,000	66,000	1,230	82,410,000
10/04/2020	67,000	1.10 ▲	1.64	65,900	68,000	66,000	1,230	82,410,000
09/04/2020	65,900	0.00 ■■	0.00	65,900	66,700	65,600	1,422	93,709,800
08/04/2020	65,900	-0.40 ▼	-0.61	66,300	66,300	65,000	303	19,967,700
07/04/2020	66,300	0.30 ▲	0.45	66,000	69,700	65,500	229	15,182,700
06/04/2020	66,000	2.30 ▲	3.48	63,700	66,000	65,000	979	64,614,000
05/04/2020	63,700	-1.10 ▼	-1.73	64,800	65,200	63,700	219	13,950,300
03/04/2020	63,700	-1.10 ▼	-1.73	64,800	65,200	63,700	219	13,950,300
02/04/2020	64,800	-1.50 ▼	-2.31	66,300	65,000	61,800	255	16,524,000
01/04/2020	64,800	-1.50 ▼	-2.31	66,300	65,000	61,800	255	16,524,000
31/03/2020	66,300	4.30 ▲	6.49	62,000	66,300	60,000	5,468	362,528,400
30/03/2020	62,000	-0.30 ▼	-0.48	62,300	62,000	58,600	1,990	123,380,000
29/03/2020	62,300	2.90 ▲	4.65	59,400	62,300	59,400	411	25,605,300
27/03/2020	62,300	2.90 ▲	4.65	59,400	62,300	59,400	411	25,605,300
26/03/2020	59,400	1.40 ▲	2.36	58,000	60,800	58,000	116	6,890,400
25/03/2020	58,000	0.30 ▲	0.52	57,700	60,500	58,000	305	17,690,000
24/03/2020	57,700	-0.90 ▼	-1.56	58,600	61,000	56,700	271	15,636,700
23/03/2020	58,600	-4.40 ▼	-7.51	63,000	67,300	58,600	10,149	594,731,400
22/03/2020	63,000	0.80 ▲	1.27	62,200	66,500	62,100	15,840	997,920,000
20/03/2020	63,000	0.80 ▲	1.27	62,200	66,500	62,100	15,840	997,920,000
19/03/2020	62,200	-1.10 ▼	-1.77	63,300	65,400	62,200	714	44,410,800
18/03/2020	63,300	0.80 ▲	1.26	62,500	63,300	61,600	1,073	67,920,900
17/03/2020	62,500	0.00 ■■	0.00	62,500	63,200	60,300	1,109	69,312,500
16/03/2020	62,500	-2.70 ▼	-4.32	65,200	68,000	62,500	1,460	91,250,000
14/03/2020	65,200	-2.70 ▼	-4.14	67,900	67,800	63,200	4,610	300,572,000
13/03/2020	65,200	-2.70 ▼	-4.14	67,900	67,800	63,200	4,610	300,572,000
12/03/2020	67,900	-5.00 ▼	-7.36	72,900	68,400	67,800	11,320	768,628,000
11/03/2020	72,900	-0.10 ▼	-0.14	73,000	72,900	69,500	6,440	469,476,000
10/03/2020	73,000	4.00 ▲	5.48	69,000	73,000	69,100	80	5,840,000
09/03/2020	69,000	-5.00 ▼	-7.25	74,000	73,700	69,000	702	48,438,000
06/03/2020	74,000	-1.00 ▼	-1.35	75,000	75,000	73,300	902	66,748,000
05/03/2020	75,000	1.20 ▲	1.60	73,800	75,000	73,800	387	29,025,000
04/03/2020	73,800	-0.70 ▼	-0.95	74,500	76,000	73,000	557	41,106,600
03/03/2020	74,500	2.30 ▲	3.09	72,200	75,000	72,500	1,108	82,546,000
02/03/2020	72,200	-0.30 ▼	-0.42	72,500	73,200	72,200	567	40,937,400
28/02/2020	72,500	0.90 ▲	1.24	71,600	73,000	71,800	1,973	143,042,500
27/02/2020	71,600	-0.50 ▼	-0.70	72,100	72,100	71,500	2,644	189,310,400
26/02/2020	72,100	-2.50 ▼	-3.47	74,600	74,000	71,900	3,096	223,221,600
25/02/2020	74,600	-2.20 ▼	-2.95	76,800	77,000	74,600	744	55,502,400
24/02/2020	76,800	-4.50 ▼	-5.86	81,300	81,000	76,800	16,414	1,260,595,200
21/02/2020	81,300	0.00 ■■	0.00	81,300	83,000	81,000	532	43,251,600
20/02/2020	81,300	-0.70 ▼	-0.86	82,000	82,100	81,300	184	14,959,200
19/02/2020	82,000	0.00 ■■	0.00	82,000	83,500	82,000	197	16,154,000
18/02/2020	82,000	-1.90 ▼	-2.32	83,900	83,900	82,000	292	23,944,000
17/02/2020	83,900	0.40 ▲	0.48	83,500	85,000	83,000	111	9,312,900
15/02/2020	83,500	-0.30 ▼	-0.36	83,800	83,500	82,000	114	9,519,000
14/02/2020	83,500	-0.30 ▼	-0.36	83,800	83,500	82,000	114	9,519,000
13/02/2020	83,800	0.30 ▲	0.36	83,500	83,800	82,600	122	10,223,600
12/02/2020	83,500	-0.50 ▼	-0.60	84,000	83,900	82,000	261	21,793,500
11/02/2020	84,000	0.00 ■■	0.00	84,000	84,000	84,000	4	336,000
10/02/2020	84,000	-2.00 ▼	-2.38	86,000	85,000	83,500	65	5,460,000
09/02/2020	86,000	2.50 ▲	2.91	83,500	86,000	86,000	1	86,000
07/02/2020	86,000	2.50 ▲	2.91	83,500	86,000	86,000	1	86,000
06/02/2020	83,500	0.70 ▲	0.84	82,800	83,900	82,800	237	19,789,500
05/02/2020	82,800	1.80 ▲	2.17	81,000	83,000	78,900	1,419	117,493,200
04/02/2020	82,800	1.80 ▲	2.17	81,000	83,000	78,900	1,419	117,493,200
03/02/2020	81,000	-4.00 ▼	-4.94	85,000	83,000	79,100	565	45,765,000
02/02/2020	85,000	-1.80 ▼	-2.12	86,800	85,000	83,300	881	74,885,000
31/01/2020	85,000	-1.80 ▼	-2.12	86,800	85,000	83,300	881	74,885,000
30/01/2020	86,800	-0.20 ▼	-0.23	87,000	87,000	84,000	27	2,343,600
29/01/2020	87,000	0.00 ■■	0.00	87,000	87,000	84,700	2,533	220,371,000
28/01/2020	87,000	0.00 ■■	0.00	87,000	87,000	84,700	2,533	220,371,000
27/01/2020	87,000	0.00 ■■	0.00	87,000	87,000	84,700	2,533	220,371,000
26/01/2020	87,000	0.00 ■■	0.00	87,000	87,000	84,700	2,533	220,371,000
24/01/2020	87,000	0.00 ■■	0.00	87,000	87,000	84,700	2,533	220,371,000
23/01/2020	87,000	0.00 ■■	0.00	87,000	87,000	84,700	2,533	220,371,000
22/01/2020	87,000	0.00 ■■	0.00	87,000	87,000	84,700	2,533	220,371,000
21/01/2020	87,000	-0.30 ▼	-0.34	87,300	87,000	86,600	10,720	932,640,000
20/01/2020	87,300	-0.20 ▼	-0.23	87,500	87,300	83,500	440	38,412,000
17/01/2020	87,500	-2.30 ▼	-2.63	89,800	88,000	86,000	2,090	182,875,000
16/01/2020	89,800	2.80 ▲	3.12	87,000	89,800	85,000	300	26,940,000
15/01/2020	87,000	0.00 ■■	0.00	87,000	87,000	87,000	50	4,350,000
14/01/2020	87,000	-1.00 ▼	-1.15	88,000	88,000	87,000	810	70,470,000
13/01/2020	88,000	2.00 ▲	2.27	86,000	88,000	86,000	889	78,232,000
10/01/2020	86,000	0.00 ■■	0.00	86,000	86,500	84,500	324	27,864,000
09/01/2020	86,000	1.80 ▲	2.09	84,200	86,000	84,200	547	47,042,000
08/01/2020	84,200	0.10 ▲	0.12	84,100	85,400	83,000	1,357	114,259,400
07/01/2020	84,100	-1.90 ▼	-2.26	86,000	85,800	84,100	3	252,300
06/01/2020	86,000	2.00 ▲	2.33	84,000	86,000	83,500	200	17,200,000
03/01/2020	84,000	-3.90 ▼	-4.64	87,900	87,000	84,000	1,069	89,796,000
02/01/2020	87,900	-1.10 ▼	-1.25	89,000	88,900	87,900	39	3,428,100
31/12/2019	89,000	5.00 ▲	5.62	84,000	89,000	84,000	1,104	98,256,000
30/12/2019	84,000	-0.50 ▼	-0.60	84,500	84,300	83,500	126	10,584,000
28/12/2019	84,500	0.00 ■■	0.00	84,500	84,500	82,500	720	60,840,000
27/12/2019	84,500	0.00 ■■	0.00	84,500	84,500	82,500	720	60,840,000
26/12/2019	84,500	-0.30 ▼	-0.36	84,800	84,700	82,500	75	6,337,500
25/12/2019	84,800	1.30 ▲	1.53	83,500	84,800	83,000	39	3,307,200
24/12/2019	83,500	-0.40 ▼	-0.48	83,900	83,500	82,600	101	8,433,500
23/12/2019	83,900	-0.10 ▼	-0.12	84,000	83,900	82,500	556	46,648,400
21/12/2019	84,000	-1.20 ▼	-1.43	85,200	85,200	82,000	1,130	94,920,000
20/12/2019	84,000	-1.20 ▼	-1.43	85,200	85,200	82,000	1,130	94,920,000
19/12/2019	85,200	3.30 ▲	3.87	81,900	85,200	81,000	1,100	93,720,000
18/12/2019	81,900	-1.10 ▼	-1.34	83,000	81,900	80,500	24	1,965,600
17/12/2019	83,000	2.40 ▲	2.89	80,600	83,000	80,300	507	42,081,000
16/12/2019	80,600	0.50 ▲	0.62	80,100	82,000	80,000	900	72,540,000
14/12/2019	80,100	-1.90 ▼	-2.37	82,000	82,300	80,100	2,055	164,605,500
13/12/2019	80,100	-1.90 ▼	-2.37	82,000	82,300	80,100	2,055	164,605,500
12/12/2019	82,000	1.40 ▲	1.71	80,600	82,800	82,000	971	79,622,000
11/12/2019	80,600	-2.40 ▼	-2.98	83,000	83,000	80,200	125	10,075,000
10/12/2019	83,000	2.70 ▲	3.25	80,300	83,000	77,000	220	18,260,000
09/12/2019	80,300	0.30 ▲	0.37	80,000	83,500	80,300	11	883,300
07/12/2019	80,000	-5.00 ▼	-6.25	85,000	84,000	80,000	4,116	329,280,000
06/12/2019	80,000	-5.00 ▼	-6.25	85,000	84,000	80,000	4,116	329,280,000
05/12/2019	85,000	0.10 ▲	0.12	84,900	85,000	82,100	203	17,255,000
04/12/2019	84,900	3.90 ▲	4.59	81,000	84,900	79,000	673	57,137,700
03/12/2019	81,000	0.70 ▲	0.86	80,300	83,400	80,300	101	8,181,000
02/12/2019	80,300	-5.70 ▼	-7.10	86,000	82,200	80,300	279	22,403,700
29/11/2019	86,000	0.00 ■■	0.00	86,000	86,000	83,100	457	39,302,000
28/11/2019	86,000	-1.00 ▼	-1.16	87,000	87,000	83,000	209	17,974,000
27/11/2019	87,000	5.20 ▲	5.98	81,800	87,000	81,800	368	32,016,000
26/11/2019	81,800	0.50 ▲	0.61	81,300	82,900	79,000	1,150	94,070,000
25/11/2019	81,300	-1.70 ▼	-2.09	83,000	83,000	81,300	761	61,869,300
22/11/2019	83,000	-2.00 ▼	-2.41	85,000	85,000	83,000	72	5,976,000
21/11/2019	85,000	0.40 ▲	0.47	84,600	86,000	84,500	17	1,445,000
20/11/2019	84,600	-0.70 ▼	-0.83	85,300	85,500	84,600	363	30,709,800
19/11/2019	85,300	-0.50 ▼	-0.59	85,800	86,000	84,000	41	3,497,300
18/11/2019	85,800	0.50 ▲	0.58	85,300	85,800	85,000	270	23,166,000
15/11/2019	85,300	0.00 ■■	0.00	85,300	85,300	85,300	60	5,118,000
14/11/2019	85,300	-0.20 ▼	-0.23	85,500	86,000	85,300	270	23,031,000
13/11/2019	85,500	-2.00 ▼	-2.34	87,500	87,000	85,000	460	39,330,000
12/11/2019	87,500	1.50 ▲	1.71	86,000	87,500	85,200	1,296	113,400,000
11/11/2019	86,000	0.90 ▲	1.05	85,100	86,000	85,000	555	47,730,000
09/11/2019	85,100	0.50 ▲	0.59	84,600	85,100	84,800	31	2,638,100
08/11/2019	85,100	0.50 ▲	0.59	84,600	85,100	84,800	31	2,638,100
07/11/2019	84,600	-1.00 ▼	-1.18	85,600	85,700	84,600	149	12,605,400
06/11/2019	85,600	-0.10 ▼	-0.12	85,700	86,000	85,600	247	21,143,200
05/11/2019	85,700	0.20 ▲	0.23	85,500	86,000	85,000	179	15,340,300
04/11/2019	85,500	0.00 ■■	0.00	85,500	86,000	85,500	49	4,189,500
02/11/2019	85,500	-0.60 ▼	-0.70	86,100	86,100	85,500	898	76,779,000
01/11/2019	85,500	-0.60 ▼	-0.70	86,100	86,100	85,500	898	76,779,000
31/10/2019	86,100	0.10 ▲	0.12	86,000	87,000	86,100	354	30,479,400
30/10/2019	86,000	0.40 ▲	0.47	85,600	87,000	86,000	357	30,702,000
29/10/2019	85,600	0.00 ■■	0.00	85,600	85,700	85,500	132	11,299,200
28/10/2019	85,600	0.10 ▲	0.12	85,500	87,000	85,200	428	36,636,800
26/10/2019	85,500	-1.50 ▼	-1.75	87,000	87,000	85,500	720	61,560,000
25/10/2019	85,500	-1.50 ▼	-1.75	87,000	87,000	85,500	720	61,560,000
24/10/2019	87,000	0.00 ■■	0.00	87,000	87,100	87,000	251	21,837,000
23/10/2019	87,000	1.50 ▲	1.72	85,500	88,900	86,000	69	6,003,000
22/10/2019	85,500	0.50 ▲	0.58	85,000	87,000	85,100	322	27,531,000
21/10/2019	85,000	1.50 ▲	1.76	83,500	87,500	83,500	9	765,000
18/10/2019	83,500	-3.60 ▼	-4.31	87,100	88,400	83,500	5,111	426,768,500
17/10/2019	87,100	0.00 ■■	0.00	87,100	87,100	87,100	122	10,626,200
16/10/2019	87,100	0.00 ■■	0.00	87,100	87,500	87,000	1,400	121,940,000
15/10/2019	87,100	0.10 ▲	0.11	87,000	87,100	87,100	34	2,961,400
14/10/2019	87,000	0.20 ▲	0.23	86,800	87,000	87,000	380	33,060,000
11/10/2019	86,800	-0.20 ▼	-0.23	87,000	87,000	86,800	1,652	143,393,600
10/10/2019	87,000	-0.20 ▼	-0.23	87,200	87,200	87,000	388	33,756,000
09/10/2019	87,200	0.20 ▲	0.23	87,000	87,200	87,100	8,700	758,640,000
08/10/2019	87,000	0.00 ■■	0.00	87,000	87,000	87,000	96	8,352,000
07/10/2019	87,000	-0.20 ▼	-0.23	87,200	87,200	87,000	544	47,328,000
04/10/2019	87,200	0.10 ▲	0.11	87,100	87,500	87,200	414	36,100,800
03/10/2019	87,100	-0.60 ▼	-0.69	87,700	87,900	87,100	186	16,200,600
02/10/2019	87,700	0.40 ▲	0.46	87,300	87,700	87,000	495	43,411,500
01/10/2019	87,300	0.20 ▲	0.23	87,100	88,000	87,300	35	3,055,500
30/09/2019	87,100	-0.90 ▼	-1.03	88,000	88,000	87,100	461	40,153,100
27/09/2019	88,000	1.00 ▲	1.14	87,000	88,000	87,000	282	24,816,000
26/09/2019	87,000	0.00 ■■	0.00	87,000	88,800	87,000	323	28,101,000
25/09/2019	87,000	0.40 ▲	0.46	86,600	87,000	86,600	71	6,177,000
24/09/2019	86,600	0.00 ■■	0.00	86,600	88,000	86,600	590	51,094,000
23/09/2019	86,600	-2.20 ▼	-2.54	88,800	88,600	86,600	818	70,838,800
20/09/2019	88,800	2.90 ▲	3.27	85,900	88,800	86,000	320	28,416,000
19/09/2019	85,900	0.10 ▲	0.12	85,800	85,900	85,900	200	17,180,000
18/09/2019	85,800	0.30 ▲	0.35	85,500	86,800	85,600	370	31,746,000
17/09/2019	85,500	-0.30 ▼	-0.35	85,800	86,500	85,500	61	5,215,500
16/09/2019	85,800	-0.40 ▼	-0.47	86,200	86,700	85,800	990	84,942,000
13/09/2019	86,200	-0.80 ▼	-0.93	87,000	87,000	86,200	232	19,998,400
12/09/2019	87,000	-0.60 ▼	-0.69	87,600	88,000	87,000	191	16,617,000
11/09/2019	87,600	-0.40 ▼	-0.46	88,000	88,300	87,500	51	4,467,600
10/09/2019	88,000	-2.00 ▼	-2.27	90,000	88,500	87,000	3,870	340,560,000
09/09/2019	90,000	0.00 ■■	0.00	90,000	90,000	88,800	726	65,340,000
06/09/2019	90,000	0.00 ■■	0.00	90,000	90,000	88,500	189	17,010,000
05/09/2019	90,000	0.00 ■■	0.00	90,000	90,000	88,900	1,004	90,360,000
04/09/2019	90,000	0.10 ▲	0.11	89,900	90,000	89,600	234	21,060,000
03/09/2019	89,900	0.00 ■■	0.00	89,900	89,900	89,900	2	179,800
30/08/2019	89,900	0.00 ■■	0.00	89,900	90,000	89,000	621	55,827,900
29/08/2019	89,900	0.00 ■■	0.00	89,900	90,000	89,000	816	73,358,400
28/08/2019	89,900	-0.10 ▼	-0.11	90,000	90,000	89,900	379	34,072,100
27/08/2019	90,000	0.00 ■■	0.00	90,000	90,000	90,000	281	25,290,000
26/08/2019	90,000	0.00 ■■	0.00	90,000	90,200	90,000	336	30,240,000
23/08/2019	90,000	-0.40 ▼	-0.44	90,400	90,300	89,900	250	22,500,000
22/08/2019	90,400	0.40 ▲	0.44	90,000	90,400	90,000	21	1,898,400
21/08/2019	90,000	0.00 ■■	0.00	90,000	90,000	89,600	138	12,420,000
20/08/2019	90,000	0.00 ■■	0.00	90,000	90,000	89,900	244	21,960,000
19/08/2019	90,000	0.10 ▲	0.11	89,900	90,000	89,700	34	3,060,000
16/08/2019	89,900	-0.30 ▼	-0.33	90,200	90,900	89,800	144	12,945,600
15/08/2019	90,200	0.20 ▲	0.22	90,000	90,200	89,500	2,965	267,443,000
14/08/2019	90,000	0.50 ▲	0.56	89,500	90,000	89,000	1,438	129,420,000
13/08/2019	89,500	-0.50 ▼	-0.56	90,000	90,000	89,200	300	26,850,000
12/08/2019	90,000	0.00 ■■	0.00	90,000	90,200	89,500	1,327	119,430,000
09/08/2019	90,000	0.00 ■■	0.00	90,000	90,500	89,200	398	35,820,000
08/08/2019	90,000	0.00 ■■	0.00	90,000	90,000	90,000	389	35,010,000
07/08/2019	90,000	5.00 ▲	5.56	85,000	90,000	87,900	569	51,210,000
06/08/2019	85,000	-5.50 ▼	-6.47	90,500	89,900	85,000	1,389	118,065,000
05/08/2019	90,500	-0.50 ▼	-0.55	91,000	91,000	90,000	407	36,833,500
02/08/2019	91,000	0.80 ▲	0.88	90,200	91,100	90,400	856	77,896,000
01/08/2019	90,200	-0.80 ▼	-0.89	91,000	91,000	90,200	1,070	96,514,000
31/07/2019	91,000	0.00 ■■	0.00	91,000	91,000	90,300	283	25,753,000
30/07/2019	91,000	0.10 ▲	0.11	90,900	91,000	90,000	613	55,783,000
29/07/2019	90,900	-1.10 ▼	-1.21	92,000	92,000	90,000	350	31,815,000
26/07/2019	92,000	-0.50 ▼	-0.54	92,500	92,500	91,000	322	29,624,000
25/07/2019	92,500	-0.50 ▼	-0.54	93,000	93,000	92,500	230	21,275,000
24/07/2019	93,000	-0.50 ▼	-0.54	93,500	93,500	93,000	173	16,089,000
23/07/2019	93,500	0.00 ■■	0.00	93,500	94,700	93,000	286	26,741,000
22/07/2019	93,500	1.30 ▲	1.39	92,200	93,500	92,200	268	25,058,000
19/07/2019	92,200	-2.30 ▼	-2.49	94,500	94,000	92,000	207	19,085,400
18/07/2019	94,500	0.50 ▲	0.53	94,000	94,500	92,000	226	21,357,000
17/07/2019	94,000	0.00 ■■	0.00	94,000	94,700	94,000	393	36,942,000
16/07/2019	94,000	-0.50 ▼	-0.53	94,500	94,500	90,200	300	28,200,000
15/07/2019	94,500	0.30 ▲	0.32	94,200	94,800	94,400	448	42,336,000
12/07/2019	94,200	0.70 ▲	0.74	93,500	95,000	94,000	135	12,717,000
11/07/2019	93,500	1.00 ▲	1.07	92,500	94,000	93,000	341	31,883,500
10/07/2019	92,500	0.70 ▲	0.76	91,800	92,500	91,800	643	59,477,500
09/07/2019	91,800	0.80 ▲	0.87	91,000	91,800	91,000	959	88,036,200
08/07/2019	91,000	0.40 ▲	0.44	90,600	91,000	90,000	757	68,887,000
05/07/2019	90,600	2.10 ▲	2.32	88,500	91,000	89,000	1,241	112,434,600
04/07/2019	88,500	0.30 ▲	0.34	88,200	89,000	88,200	130	11,505,000
03/07/2019	88,200	-1.40 ▼	-1.59	89,600	89,000	87,100	101	8,908,200
02/07/2019	89,600	0.10 ▲	0.11	89,500	89,600	89,500	79	7,078,400
01/07/2019	89,500	2.00 ▲	2.23	87,500	90,400	87,200	232	20,764,000
28/06/2019	87,500	-0.70 ▼	-0.80	88,200	88,200	87,300	286	25,025,000
27/06/2019	88,200	-0.80 ▼	-0.91	89,000	89,500	88,200	705	62,181,000
26/06/2019	89,000	-2.00 ▼	-2.25	91,000	91,000	89,000	1,379	122,731,000
25/06/2019	91,000	0.50 ▲	0.55	90,500	91,000	89,000	1,420	129,220,000
24/06/2019	90,500	-0.50 ▼	-0.55	91,000	90,500	90,100	115	10,407,500
21/06/2019	91,000	-1.00 ▼	-1.10	92,000	92,000	90,000	23	2,093,000
20/06/2019	92,000	2.00 ▲	2.17	90,000	92,500	90,000	26	2,392,000
19/06/2019	90,000	-1.50 ▼	-1.67	91,500	90,500	90,000	443	39,870,000
18/06/2019	91,500	-0.50 ▼	-0.55	92,000	95,000	90,500	222	20,313,000
17/06/2019	92,000	0.00 ■■	0.00	92,000	92,000	90,300	476	43,792,000
16/06/2019	92,000	-0.30 ▼	-0.33	92,300	92,300	92,000	10	920,000
14/06/2019	92,000	-0.30 ▼	-0.33	92,300	92,300	92,000	10	920,000
13/06/2019	92,300	-0.70 ▼	-0.76	93,000	93,000	92,300	434	40,058,200
11/06/2019	95,000	0.00 ■■	0.00	95,000	95,000	92,000	88	8,360,000
10/06/2019	95,000	1.90 ▲	2.00	93,100	99,000	94,000	103	9,785,000
09/06/2019	93,100	-3.40 ▼	-3.65	96,500	96,200	93,100	341	31,747,100
07/06/2019	93,100	-3.40 ▼	-3.65	96,500	96,200	93,100	341	31,747,100
06/06/2019	96,500	0.90 ▲	0.93	95,600	96,500	93,000	23	2,219,500
05/06/2019	95,600	3.90 ▲	4.08	91,700	96,000	91,000	94	8,986,400
04/06/2019	91,700	-0.30 ▼	-0.33	92,000	93,100	91,000	609	55,845,300
03/06/2019	92,000	-6.50 ▼	-7.07	98,500	97,500	92,000	459	42,228,000
02/06/2019	98,500	-1.00 ▼	-1.02	99,500	99,100	98,500	188	18,518,000
31/05/2019	98,500	-1.00 ▼	-1.02	99,500	99,100	98,500	188	18,518,000
30/05/2019	99,500	-0.30 ▼	-0.30	99,800	100,000	99,200	91	9,054,500
29/05/2019	99,800	0.40 ▲	0.40	99,400	100,000	99,300	213	21,257,400
28/05/2019	99,400	-2.60 ▼	-2.62	102,000	102,000	99,100	336	33,398,400
27/05/2019	102,000	-0.50 ▼	-0.49	102,500	102,500	101,200	392	39,984,000
26/05/2019	102,500	-1.50 ▼	-1.46	104,000	103,500	101,000	158	16,195,000
24/05/2019	102,500	-1.50 ▼	-1.46	104,000	103,500	101,000	158	16,195,000
23/05/2019	104,000	0.00 ■■	0.00	104,000	105,000	103,900	59	6,136,000
22/05/2019	104,000	-0.10 ▼	-0.10	104,100	105,000	104,000	795	82,680,000
21/05/2019	104,100	-39.90 ▼	-38.33	144,000	107,700	104,000	870	90,567,000
20/05/2019	144,000	0.00 ■■	0.00	144,000	149,000	144,000	936	134,784,000
19/05/2019	144,000	0.00 ■■	0.00	144,000	144,500	143,000	686	98,784,000
17/05/2019	144,000	0.00 ■■	0.00	144,000	144,500	143,000	686	98,784,000
16/05/2019	144,000	-0.70 ▼	-0.49	144,700	144,700	143,200	474	68,256,000
15/05/2019	144,700	-0.10 ▼	-0.07	144,800	144,800	144,700	105	15,193,500
14/05/2019	144,800	3.70 ▲	2.56	141,100	145,900	142,000	112	16,217,600
13/05/2019	141,100	0.10 ▲	0.07	141,000	148,900	141,100	731	103,144,100
12/05/2019	141,000	1.00 ▲	0.71	140,000	141,000	140,000	284	40,044,000
10/05/2019	141,000	1.00 ▲	0.71	140,000	141,000	140,000	284	40,044,000
09/05/2019	140,000	3.00 ▲	2.14	137,000	140,000	137,100	65	9,100,000
08/05/2019	137,000	0.00 ■■	0.00	137,000	138,000	137,000	8	1,096,000
07/05/2019	137,000	-5.90 ▼	-4.31	142,900	142,000	137,000	11	1,507,000
06/05/2019	142,900	-1.10 ▼	-0.77	144,000	142,900	136,000	6	857,400
05/05/2019	144,000	2.00 ▲	1.39	142,000	144,000	144,000	2	288,000
03/05/2019	144,000	2.00 ▲	1.39	142,000	144,000	144,000	2	288,000
02/05/2019	142,000	2.90 ▲	2.04	139,100	142,000	140,000	130	18,460,000
01/05/2019	139,100	2.10 ▲	1.51	137,000	141,000	138,000	161	22,395,100
30/04/2019	139,100	2.10 ▲	1.51	137,000	141,000	138,000	161	22,395,100
29/04/2019	139,100	2.10 ▲	1.51	137,000	141,000	138,000	161	22,395,100
28/04/2019	139,100	2.10 ▲	1.51	137,000	141,000	138,000	161	22,395,100
26/04/2019	139,100	2.10 ▲	1.51	137,000	141,000	138,000	161	22,395,100
25/04/2019	137,000	-8.50 ▼	-6.20	145,500	143,000	135,400	355	48,635,000
24/04/2019	145,500	-1.40 ▼	-0.96	146,900	148,000	145,000	251	36,520,500
23/04/2019	146,900	-1.10 ▼	-0.75	148,000	148,000	140,000	97	14,249,300
22/04/2019	148,000	1.50 ▲	1.01	146,500	149,000	146,000	399	59,052,000
21/04/2019	146,500	2.50 ▲	1.71	144,000	146,800	145,500	561	82,186,500
19/04/2019	146,500	2.50 ▲	1.71	144,000	146,800	145,500	561	82,186,500
18/04/2019	144,000	3.30 ▲	2.29	140,700	145,000	140,700	199	28,656,000
17/04/2019	140,700	0.40 ▲	0.28	140,300	141,000	137,000	378	53,184,600
16/04/2019	140,300	0.00 ■■	0.00	140,300	140,300	138,000	120	16,836,000
15/04/2019	140,300	0.30 ▲	0.21	140,000	141,000	140,000	476	66,782,800
12/04/2019	140,300	0.30 ▲	0.21	140,000	141,000	140,000	476	66,782,800
11/04/2019	140,000	1.60 ▲	1.14	138,400	140,900	139,000	102	14,280,000
10/04/2019	138,400	-0.10 ▼	-0.07	138,500	138,400	136,000	223	30,863,200
09/04/2019	138,500	1.50 ▲	1.08	137,000	139,000	137,400	669	92,656,500
08/04/2019	137,000	0.00 ■■	0.00	137,000	138,000	137,000	41	5,617,000
05/04/2019	137,000	1.00 ▲	0.73	136,000	138,000	137,000	219	30,003,000
04/04/2019	136,000	2.00 ▲	1.47	134,000	136,000	134,000	485	65,960,000
03/04/2019	134,000	1.00 ▲	0.75	133,000	134,000	132,000	107	14,338,000
02/04/2019	133,000	1.60 ▲	1.20	131,400	133,000	132,000	407	54,131,000
01/04/2019	131,400	1.10 ▲	0.84	130,300	133,400	130,100	624	81,993,600
30/03/2019	125,000	0.00 ■■	0.00	125,000	125,000	125,000	10	1,250,000
29/03/2019	130,300	-3.20 ▼	-2.46	133,500	133,000	130,300	50	6,515,000
28/03/2019	133,500	0.10 ▲	0.07	133,400	133,500	130,000	3	400,500
27/03/2019	133,400	1.90 ▲	1.42	131,500	133,400	128,500	2	266,800
26/03/2019	131,500	-1.90 ▼	-1.44	133,400	131,500	131,500	41	5,391,500
25/03/2019	133,400	-0.50 ▼	-0.37	133,900	133,400	130,000	67	8,937,800
22/03/2019	133,900	3.90 ▲	2.91	130,000	133,900	129,100	21	2,811,900
21/03/2019	130,000	-4.50 ▼	-3.46	134,500	131,000	130,000	23	2,990,000
20/03/2019	134,500	0.00 ■■	0.00	134,500	134,500	134,500	30	4,035,000
19/03/2019	134,500	-0.40 ▼	-0.30	134,900	134,900	132,000	53	7,128,500
18/03/2019	134,900	2.90 ▲	2.15	132,000	134,900	128,000	3	404,700
15/03/2019	132,000	-1.00 ▼	-0.76	133,000	132,000	129,000	71	9,372,000
14/03/2019	133,000	3.50 ▲	2.63	129,500	133,000	128,000	110	14,630,000
13/03/2019	129,500	0.50 ▲	0.39	129,000	129,500	127,100	209	27,065,500
12/03/2019	129,000	0.60 ▲	0.47	128,400	129,000	128,200	96	12,384,000
11/03/2019	128,400	-0.10 ▼	-0.08	128,500	128,500	127,100	120	15,408,000
08/03/2019	128,500	0.50 ▲	0.39	128,000	128,500	127,000	156	20,046,000
07/03/2019	128,000	0.00 ■■	0.00	128,000	128,000	127,100	45	5,760,000
06/03/2019	128,000	-0.20 ▼	-0.16	128,200	128,500	128,000	102	13,056,000
05/03/2019	128,200	-0.30 ▼	-0.23	128,500	128,900	128,000	611	78,330,200
04/03/2019	128,500	1.00 ▲	0.78	127,500	128,500	127,100	502	64,507,000
01/03/2019	127,500	-1.50 ▼	-1.18	129,000	129,000	127,500	193	24,607,500
28/02/2019	129,000	-0.50 ▼	-0.39	129,500	129,000	127,000	2	258,000
27/02/2019	129,500	0.50 ▲	0.39	129,000	129,500	129,500	5	647,500
26/02/2019	129,000	0.00 ■■	0.00	129,000	129,500	128,000	460	59,340,000
25/02/2019	129,000	-0.50 ▼	-0.39	129,500	132,500	129,000	288	37,152,000
22/02/2019	129,500	-1.50 ▼	-1.16	131,000	129,500	129,000	241	31,209,500
21/02/2019	131,000	-1.90 ▼	-1.45	132,900	131,000	130,000	181	23,711,000
20/02/2019	132,900	-1.90 ▼	-1.43	134,800	132,900	130,600	229	30,434,100
19/02/2019	134,800	0.00 ■■	0.00	134,800	134,800	134,800	5	674,000
18/02/2019	134,800	-1.70 ▼	-1.26	136,500	136,000	129,000	269	36,261,200
15/02/2019	136,500	0.50 ▲	0.37	136,000	136,500	135,000	121	16,516,500
14/02/2019	136,000	1.00 ▲	0.74	135,000	136,800	129,500	92	12,512,000
13/02/2019	135,000	1.20 ▲	0.89	133,800	135,000	130,000	78	10,530,000
12/02/2019	133,800	-0.20 ▼	-0.15	134,000	133,900	129,500	90	12,042,000
11/02/2019	134,000	-1.00 ▼	-0.75	135,000	134,000	134,000	4	536,000
01/02/2019	135,000	0.00 ■■	0.00	135,000	135,000	130,000	13	1,755,000
31/01/2019	135,000	5.10 ▲	3.78	129,900	136,000	135,000	2	270,000
30/01/2019	129,900	3.90 ▲	3.00	126,000	129,900	126,000	56	7,274,400
29/01/2019	126,000	-2.00 ▼	-1.59	128,000	126,000	126,000	80	10,080,000
28/01/2019	128,000	-2.60 ▼	-2.03	130,600	128,000	126,000	206	26,368,000
25/01/2019	130,600	2.70 ▲	2.07	127,900	130,600	128,000	21	2,742,600
24/01/2019	127,900	0.50 ▲	0.39	127,400	127,900	126,600	86,000	10,999,400,000
23/01/2019	127,400	0.40 ▲	0.31	127,000	127,400	127,400	59,000	7,516,600,000
22/01/2019	127,000	1.00 ▲	0.79	126,000	127,700	127,000	204,000	25,908,000,000
21/01/2019	126,000	0.80 ▲	0.63	125,200	127,000	123,000	450	56,700,000
20/01/2019	125,200	0.10 ▲	0.08	125,100	125,800	125,100	338,000	42,317,600,000
18/01/2019	125,200	0.10 ▲	0.08	125,100	125,800	125,100	3,380	423,176,000
17/01/2019	125,100	0.00 ■■	0.00	125,100	125,100	125,100	470	58,797,000
16/01/2019	125,100	-0.90 ▼	-0.72	126,000	125,100	124,900	3,340	417,834,000
15/01/2019	126,000	-1.00 ▼	-0.79	126,000	126,000	125,000	910	114,660,000
14/01/2019	126,000	1.00 ▲	0.79	125,000	126,000	125,000	810	102,060,000
11/01/2019	125,000	-2.40 ▼	-1.92	127,400	125,000	124,500	650	81,250,000
10/01/2019	127,400	1.50 ▲	1.18	125,900	128,000	125,000	810	103,194,000
09/01/2019	125,900	1.90 ▲	1.51	124,000	125,900	125,000	2,640	332,376,000
08/01/2019	124,000	-0.40 ▼	-0.32	124,400	124,000	122,000	150	18,600,000
07/01/2019	124,400	2.40 ▲	1.93	122,000	124,400	122,000	4,090	508,796,000
04/01/2019	124,400	2.40 ▲	1.93	122,000	124,400	122,000	4,090	508,796,000
03/01/2019	122,000	-3.00 ▼	-2.46	125,000	123,900	122,000	380	46,360,000
29/12/2018	125,000	1.00 ▲	0.80	124,000	127,900	120,000	5,490	686,250,000
28/12/2018	125,000	1.00 ▲	0.80	124,000	127,900	120,000	5,490	686,250,000
27/12/2018	124,000	2.00 ▲	1.61	122,000	124,400	119,400	570	70,680,000
26/12/2018	122,000	1.50 ▲	1.23	120,500	122,000	119,800	11,050	1,348,100,000
25/12/2018	120,500	-3.30 ▼	-2.74	123,800	120,500	115,800	5,260	633,830,000
24/12/2018	123,800	-0.90 ▼	-0.73	124,700	123,800	119,000	810	100,278,000
21/12/2018	124,700	-0.10 ▼	-0.08	124,800	124,700	117,500	1,110	138,417,000
20/12/2018	124,700	-0.10 ▼	-0.08	124,800	124,700	117,500	1,110	138,417,000
19/12/2018	124,800	-0.20 ▼	-0.16	125,000	124,800	120,000	20	2,496,000
18/12/2018	125,000	-1.00 ▼	-0.80	126,000	125,000	120,000	10,260	1,282,500,000
17/12/2018	125,000	-1.00 ▼	-0.80	126,000	125,000	120,000	10,260	1,282,500,000
16/12/2018	126,000	1.00 ▲	0.79	125,000	126,000	125,000	650	81,900,000
14/12/2018	126,000	1.00 ▲	0.79	125,000	126,000	125,000	650	81,900,000
13/12/2018	125,000	-1.00 ▼	-0.80	126,000	125,500	124,600	1,780	222,500,000
12/12/2018	126,000	0.50 ▲	0.40	125,500	128,000	125,000	300	37,800,000
11/12/2018	125,500	3.30 ▲	2.63	122,200	125,500	122,200	15,760	1,977,880,000
10/12/2018	122,200	-1.80 ▼	-1.47	124,000	122,600	122,200	470	57,434,000
08/12/2018	124,000	-1.00 ▼	-0.81	125,000	125,000	124,000	13,930	1,727,320,000
07/12/2018	124,000	-1.00 ▼	-0.81	125,000	125,000	124,000	13,930	1,727,320,000
06/12/2018	125,000	-1.50 ▼	-1.20	126,500	130,000	124,200	3,730	466,250,000
05/12/2018	126,500	-0.20 ▼	-0.16	126,700	126,500	122,500	200	25,300,000
04/12/2018	126,700	-2.30 ▼	-1.82	129,000	127,500	122,000	3,120	395,304,000
03/12/2018	129,000	4.00 ▲	3.10	125,000	132,800	122,000	2,180	281,220,000
30/11/2018	125,000	0.00 ■■	0.00	125,000	125,000	125,000	10	1,250,000
29/11/2018	125,000	3.00 ▲	2.40	122,000	126,000	125,000	4,440	555,000,000
28/11/2018	122,000	2.00 ▲	1.64	120,000	122,000	120,000	7,420	905,240,000
27/11/2018	120,000	-4.00 ▼	-3.33	124,000	123,800	120,000	1,330	159,600,000
26/11/2018	124,000	-1.00 ▼	-0.81	125,000	124,000	120,500	510	63,240,000
23/11/2018	125,000	3.50 ▲	2.80	121,500	125,000	124,000	20	2,500,000
22/11/2018	121,500	1.50 ▲	1.23	120,000	121,500	120,000	900	109,350,000
21/11/2018	120,000	-1.50 ▼	-1.25	121,500	122,000	119,200	6,280	753,600,000
20/11/2018	121,500	-0.50 ▼	-0.41	122,000	122,000	120,000	30,250	3,675,375,000
19/11/2018	122,000	-6.00 ▼	-4.92	128,000	126,000	121,600	27,930	3,407,460,000
16/11/2018	128,000	0.00 ■■	0.00	128,000	128,000	128,000	860	110,080,000
15/11/2018	128,000	-2.00 ▼	-1.56	130,000	129,900	128,000	620	79,360,000
14/11/2018	130,000	-0.70 ▼	-0.54	130,700	130,600	129,900	1,760	228,800,000
13/11/2018	130,700	0.10 ▲	0.08	130,700	130,800	130,400	150	19,605,000
12/11/2018	130,700	-2.30 ▼	-1.76	133,000	131,000	130,000	820	107,174,000
10/11/2018	133,000	-0.40 ▼	-0.30	133,400	133,000	130,100	720	95,760,000
09/11/2018	133,000	-0.40 ▼	-0.30	133,400	133,000	130,100	720	95,760,000
08/11/2018	133,400	-0.90 ▼	-0.67	133,400	133,400	132,500	520	69,368,000
07/11/2018	133,400	1.20 ▲	0.90	132,200	133,500	132,200	270	36,018,000
06/11/2018	132,200	-0.80 ▼	-0.61	133,000	133,000	132,200	360	47,592,000
05/11/2018	133,000	-3.00 ▼	-2.26	136,000	133,000	133,000	500	66,500,000
02/11/2018	136,000	1.00 ▲	0.74	135,000	136,000	136,000	10	1,360,000
01/11/2018	135,000	-2.80 ▼	-2.07	135,000	135,000	132,200	110	14,850,000
31/10/2018	135,000	1.20 ▲	0.89	133,800	135,000	134,000	510	68,850,000
30/10/2018	133,800	0.80 ▲	0.60	133,000	133,800	132,100	1,480	198,024,000
29/10/2018	133,000	-4.00 ▼	-3.01	137,000	135,000	130,000	400	53,200,000
27/10/2018	137,000	-0.50 ▼	-0.36	137,500	137,000	130,000	3,300	452,100,000
26/10/2018	137,000	-0.50 ▼	-0.36	137,500	137,000	130,000	3,300	452,100,000
24/10/2018	137,500	5.50 ▲	4.00	132,000	137,500	132,000	120	16,500,000
23/10/2018	132,000	-6.00 ▼	-4.55	138,000	132,100	132,000	2,330	307,560,000
22/10/2018	138,000	2.00 ▲	1.45	136,000	138,700	132,000	120	16,560,000
19/10/2018	136,000	-1.00 ▼	-0.74	136,000	136,000	135,000	80	10,880,000
18/10/2018	136,000	-0.40 ▼	-0.29	136,400	136,400	136,000	600	81,600,000
17/10/2018	136,400	-1.50 ▼	-1.10	137,900	137,000	136,400	20	2,728,000
16/10/2018	137,900	1.00 ▲	0.73	136,900	138,000	131,000	130	17,927,000
15/10/2018	136,900	-0.10 ▼	-0.07	137,000	136,900	135,600	1,690	231,361,000
14/10/2018	137,000	-1.40 ▼	-1.02	137,000	137,000	135,600	120	16,440,000
12/10/2018	137,000	-1.40 ▼	-1.02	137,000	137,000	135,600	120	16,440,000
11/10/2018	137,000	-2.00 ▼	-1.46	139,000	137,800	136,200	500	68,500,000
10/10/2018	139,000	-0.80 ▼	-0.58	139,800	139,000	137,000	210	29,190,000
09/10/2018	139,800	1.90 ▲	1.36	137,900	139,800	137,000	120	16,776,000
08/10/2018	137,900	-0.10 ▼	-0.07	138,000	137,900	136,500	720	99,288,000
07/10/2018	138,000	-0.80 ▼	-0.58	138,800	138,800	138,000	860	118,680,000
05/10/2018	138,000	-0.80 ▼	-0.58	138,800	138,800	138,000	860	118,680,000
04/10/2018	138,800	0.80 ▲	0.58	138,000	138,900	138,000	280	38,864,000
03/10/2018	138,000	0.00 ■■	0.00	138,000	138,000	138,000	590	81,420,000
02/10/2018	138,000	1.00 ▲	0.72	138,000	139,000	137,300	1,080	149,040,000
01/10/2018	138,000	0.10 ▲	0.07	138,000	138,100	138,000	1,170	161,460,000
30/09/2018	138,000	-1.00 ▼	-0.72	139,000	143,000	138,000	1,900	262,200,000
28/09/2018	138,000	-1.00 ▼	-0.72	139,000	143,000	138,000	1,900	262,200,000
27/09/2018	139,000	-0.80 ▼	-0.58	139,800	139,800	137,100	4,390	610,210,000
26/09/2018	139,800	-3.20 ▼	-2.29	143,000	140,000	139,000	690	96,462,000
24/09/2018	143,000	3.20 ▲	2.24	139,800	145,600	138,700	10,190	1,457,170,000
21/09/2018	139,800	0.10 ▲	0.07	139,700	140,000	139,500	670	93,666,000
20/09/2018	139,700	-0.30 ▼	-0.21	140,000	139,700	139,700	10	1,397,000
19/09/2018	140,000	1.80 ▲	1.29	138,200	141,000	139,500	16,220	2,270,800,000
18/09/2018	138,200	0.00 ■■	0.00	138,200	138,200	138,200	690	95,358,000
17/09/2018	138,200	0.10 ▲	0.07	138,100	140,000	138,100	3,120	431,184,000
15/09/2018	138,100	-0.90 ▼	-0.65	139,000	138,100	138,100	700	96,670,000
14/09/2018	138,100	-0.90 ▼	-0.65	139,000	138,100	138,100	700	96,670,000
13/09/2018	139,000	-0.90 ▼	-0.65	139,000	139,000	138,100	1,790	248,810,000
12/09/2018	139,000	-0.90 ▼	-0.65	139,000	139,000	138,100	1,790	248,810,000
11/09/2018	139,000	0.50 ▲	0.36	138,500	139,000	138,100	3,110	432,290,000
10/09/2018	138,500	-0.40 ▼	-0.29	138,500	139,000	138,100	8,680	1,202,180,000
07/09/2018	138,500	0.50 ▲	0.36	138,000	138,500	137,600	160	22,160,000
06/09/2018	138,000	-1.00 ▼	-0.72	139,000	139,000	137,800	1,430	197,340,000
05/09/2018	139,000	-1.20 ▼	-0.86	139,000	139,000	137,800	100	13,900,000
04/09/2018	139,000	-1.80 ▼	-1.29	140,800	139,000	139,000	1,000	139,000,000
03/09/2018	140,800	-1.30 ▼	-0.92	140,800	140,800	139,000	930	130,944,000
31/08/2018	140,800	-1.30 ▼	-0.92	140,800	140,800	139,000	930	130,944,000
30/08/2018	140,800	-0.30 ▼	-0.21	140,800	140,800	140,000	380	53,504,000
29/08/2018	140,800	2.90 ▲	2.06	137,900	141,000	138,000	4,890	688,512,000
28/08/2018	137,900	0.10 ▲	0.07	137,800	137,900	137,600	1,130	155,827,000
27/08/2018	137,800	-0.10 ▼	-0.07	137,900	137,900	137,600	3,800	523,640,000
24/08/2018	137,900	-0.90 ▼	-0.65	137,900	137,900	136,300	280	38,612,000
23/08/2018	137,900	0.90 ▲	0.65	137,000	137,900	136,200	90	12,411,000
22/08/2018	137,000	-1.00 ▼	-0.73	138,000	138,000	136,300	800	109,600,000
21/08/2018	138,000	-0.50 ▼	-0.36	138,500	138,000	138,000	120	16,560,000
20/08/2018	138,500	-1.00 ▼	-0.72	139,500	139,000	138,500	740	102,490,000
17/08/2018	139,500	-2.80 ▼	-2.01	139,500	139,500	136,700	80	11,160,000
16/08/2018	139,500	1.00 ▲	0.72	138,500	139,500	136,500	30	4,185,000
15/08/2018	138,500	-0.50 ▼	-0.36	139,000	140,000	136,200	5,680	786,680,000
14/08/2018	139,000	-1.00 ▼	-0.72	140,000	140,000	139,000	1,100	152,900,000
13/08/2018	140,000	-2.00 ▼	-1.43	142,000	140,000	139,000	1,730	242,200,000
10/08/2018	142,000	2.00 ▲	1.41	140,000	142,000	142,000	610	86,620,000
09/08/2018	140,000	-4.30 ▼	-3.07	144,300	144,000	140,000	790	110,600,000
07/08/2018	144,300	-0.40 ▼	-0.28	144,700	144,700	140,000	3,750	541,125,000
06/08/2018	144,700	-0.10 ▼	-0.07	144,800	144,700	144,000	2,820	408,054,000
03/08/2018	144,800	-0.20 ▼	-0.14	145,000	145,000	142,000	1,050	152,040,000
02/08/2018	145,000	1.00 ▲	0.69	144,000	145,000	144,000	3,530	511,850,000
01/08/2018	144,000	144.00 ▲	100.00	0	145,000	143,000	4,220	607,680,000
20/07/2018	146,000	0.90 ▲	0.62	145,100	146,000	142,000	2,100	306,600,000
19/07/2018	146,000	3.40 ▲	2.33	142,600	146,000	145,000	1,500	219,000,000
18/07/2018	143,000	0.90 ▲	0.63	142,100	143,200	142,000	2,000	286,000,000
17/07/2018	142,100	-0.30 ▼	-0.21	142,400	142,300	142,100	700	99,470,000
16/07/2018	142,000	-5.40 ▼	-3.80	147,400	143,000	142,000	500	71,000,000
13/07/2018	149,000	2.00 ▲	1.34	147,000	149,000	146,000	2,700	402,300,000
12/07/2018	147,000	-1.70 ▼	-1.16	148,700	148,000	147,000	5,100	749,700,000
11/07/2018	145,000	3.00 ▲	2.07	142,000	151,000	145,000	2,000	290,000,000
10/07/2018	142,000	2.00 ▲	1.41	140,000	142,000	142,000	400	56,800,000
09/07/2018	140,000	1.90 ▲	1.36	138,100	140,000	140,000	700	98,000,000
06/07/2018	138,100	-0.80 ▼	-0.58	138,900	138,100	138,100	100	13,810,000
05/07/2018	140,000	4.90 ▲	3.50	135,100	140,000	137,000	5,200	728,000,000
04/07/2018	136,500	-135.10 ▼	-98.97	135,100	0	0	0	0
03/07/2018	136,500	2.50 ▲	1.83	134,000	137,000	134,000	2,400	327,600,000
02/07/2018	133,000	-0.30 ▼	-0.23	133,300	133,000	133,000	200	26,600,000
29/06/2018	134,000	1.80 ▲	1.34	132,200	134,000	133,000	6,800	911,200,000
28/06/2018	132,000	0.10 ▲	0.08	131,900	132,500	132,000	1,700	224,400,000
27/06/2018	132,000	-4.90 ▼	-3.71	136,900	132,000	131,000	3,000	396,000,000
26/06/2018	138,000	0.80 ▲	0.58	137,200	138,000	136,600	1,100	151,800,000
25/06/2018	139,000	8.90 ▲	6.40	130,100	139,000	136,000	1,500	208,500,000
22/06/2018	130,100	-10.10 ▼	-7.76	140,200	130,200	130,100	500	65,050,000
21/06/2018	140,000	-1.40 ▼	-1.00	141,400	141,400	140,000	700	98,000,000
20/06/2018	140,000	-1.50 ▼	-1.07	141,500	142,000	140,000	2,400	336,000,000
19/06/2018	141,500	-1.10 ▼	-0.78	142,600	141,600	141,400	2,400	339,600,000
18/06/2018	142,700	-0.10 ▼	-0.07	142,800	142,800	142,500	1,400	199,780,000
15/06/2018	143,000	1.10 ▲	0.77	141,900	143,000	142,500	1,700	243,100,000
14/06/2018	142,000	0.40 ▲	0.28	141,600	142,000	141,600	6,400	908,800,000
13/06/2018	141,500	0.10 ▲	0.07	141,400	142,000	141,500	2,100	297,150,000
12/06/2018	141,500	-0.10 ▼	-0.07	141,600	141,500	141,200	800	113,200,000
11/06/2018	141,800	0.20 ▲	0.14	141,600	141,800	141,500	1,800	255,240,000
08/06/2018	141,500	0.90 ▲	0.64	140,600	142,000	141,000	1,100	155,650,000
07/06/2018	140,600	-0.70 ▼	-0.50	141,300	140,600	140,600	100	14,060,000
06/06/2018	140,200	-0.40 ▼	-0.29	140,600	142,000	140,200	1,600	224,320,000
05/06/2018	140,600	0.60 ▲	0.43	140,000	140,600	140,600	200	28,120,000
04/06/2018	140,000	0.30 ▲	0.21	139,700	140,000	140,000	300	42,000,000
01/06/2018	139,300	-0.60 ▼	-0.43	139,900	140,000	139,300	200	27,860,000
31/05/2018	140,000	1.30 ▲	0.93	138,700	140,000	138,700	2,300	322,000,000
30/05/2018	139,500	2.50 ▲	1.79	137,000	140,000	138,000	1,400	195,300,000
29/05/2018	136,500	-3.50 ▼	-2.56	140,000	140,000	136,000	1,300	177,450,000
28/05/2018	136,100	-9.30 ▼	-6.83	145,400	149,900	136,000	1,500	204,150,000
25/05/2018	145,100	0.00 ■■	0.00	145,100	145,500	145,100	400	58,040,000
24/05/2018	145,000	-1.00 ▼	-0.69	146,000	145,100	145,000	500	72,500,000
23/05/2018	146,000	0.80 ▲	0.55	145,200	146,000	146,000	200	29,200,000
22/05/2018	145,200	-4.80 ▼	-3.31	150,000	145,200	145,200	100	14,520,000
21/05/2018	150,000	3.70 ▲	2.47	146,300	150,000	150,000	100	15,000,000
18/05/2018	142,000	-7.30 ▼	-5.14	149,300	148,000	142,000	1,500	213,000,000
17/05/2018	148,000	0.30 ▲	0.20	147,700	150,000	147,800	1,900	281,200,000
16/05/2018	152,000	1.00 ▲	0.66	151,000	152,000	150,000	2,600	395,200,000
15/05/2018	151,000	-1.00 ▼	-0.66	152,000	151,000	151,000	100	15,100,000
14/05/2018	152,000	-152.00 ▼	-100.00	152,000	0	0	0	0
11/05/2018	152,000	2.10 ▲	1.38	149,900	152,000	152,000	200	30,400,000
10/05/2018	149,000	-5.30 ▼	-3.56	154,300	153,000	149,000	700	104,300,000
09/05/2018	157,000	1.30 ▲	0.83	155,700	157,000	154,000	1,200	188,400,000
08/05/2018	160,000	13.00 ▲	8.13	147,000	160,000	148,000	2,000	320,000,000
07/05/2018	150,000	4.60 ▲	3.07	145,400	150,000	145,000	1,000	150,000,000
04/05/2018	150,000	8.60 ▲	5.73	141,400	150,000	144,000	12,000	1,800,000,000
03/05/2018	141,000	-0.60 ▼	-0.43	141,600	142,000	141,000	1,400	197,400,000
02/05/2018	141,000	-0.10 ▼	-0.07	141,100	143,000	141,000	1,600	225,600,000
27/04/2018	142,000	3.00 ▲	2.11	139,000	142,000	140,000	800	113,600,000
26/04/2018	139,000	-2.00 ▼	-1.44	141,000	141,000	138,000	4,800	667,200,000
24/04/2018	141,000	-0.60 ▼	-0.43	141,600	141,000	141,000	600	84,600,000
23/04/2018	141,000	0.80 ▲	0.57	140,200	142,000	141,000	2,200	310,200,000
20/04/2018	140,600	0.00 ■■	0.00	140,600	141,000	140,000	3,400	478,040,000
19/04/2018	140,000	-2.10 ▼	-1.50	142,100	142,000	140,000	8,900	1,246,000,000
18/04/2018	144,500	2.80 ▲	1.94	141,700	144,500	141,000	1,000	144,500,000
13/04/2018	140,000	1.00 ▲	0.71	139,000	140,000	139,800	500	70,000,000
12/04/2018	139,000	-139.00 ▼	-100.00	139,000	0	0	0	0
11/04/2018	139,000	-0.10 ▼	-0.07	139,100	139,100	139,000	2,300	319,700,000
10/04/2018	139,500	-0.50 ▼	-0.36	140,000	139,500	139,000	1,400	195,300,000
09/04/2018	140,000	1.30 ▲	0.93	138,700	140,000	140,000	400	56,000,000
06/04/2018	138,700	0.70 ▲	0.50	138,000	138,700	138,700	500	69,350,000
05/04/2018	138,000	0.20 ▲	0.14	137,800	138,000	138,000	100	13,800,000
04/04/2018	138,000	-1.30 ▼	-0.94	139,300	138,000	137,000	2,500	345,000,000
03/04/2018	139,000	1.90 ▲	1.37	137,100	140,000	139,000	2,800	389,200,000
02/04/2018	137,100	-2.90 ▼	-2.12	140,000	137,100	137,100	100	13,710,000
30/03/2018	140,000	0.80 ▲	0.57	139,200	140,000	140,000	500	70,000,000
29/03/2018	139,000	0.90 ▲	0.65	138,100	140,000	139,000	900	125,100,000
28/03/2018	138,000	-0.50 ▼	-0.36	138,500	139,000	138,000	1,100	151,800,000
27/03/2018	138,500	1.50 ▲	1.08	137,000	138,500	138,500	100	13,850,000
26/03/2018	139,000	2.50 ▲	1.80	136,500	139,000	136,000	1,200	166,800,000
23/03/2018	134,000	-4.90 ▼	-3.66	138,900	139,000	134,000	200	26,800,000
22/03/2018	138,700	0.00 ■■	0.00	138,700	139,000	138,700	1,400	194,180,000
21/03/2018	139,000	0.30 ▲	0.22	138,700	139,000	138,700	5,900	820,100,000
20/03/2018	138,600	0.00 ■■	0.00	138,600	138,700	138,600	300	41,580,000
19/03/2018	138,600	0.00 ■■	0.00	138,600	138,600	138,600	1,300	180,180,000
16/03/2018	138,600	0.00 ■■	0.00	138,600	138,600	138,600	200	27,720,000
15/03/2018	138,600	0.00 ■■	0.00	138,600	138,600	138,600	1,000	138,600,000
14/03/2018	138,000	-0.70 ▼	-0.51	138,700	138,700	138,000	2,700	372,600,000
13/03/2018	139,000	3.30 ▲	2.37	135,700	141,000	137,000	1,100	152,900,000
12/03/2018	135,000	-7.00 ▼	-5.19	142,000	137,000	135,000	300	40,500,000
09/03/2018	142,000	-0.50 ▼	-0.35	142,500	142,000	142,000	100	14,200,000
08/03/2018	142,500	-142.50 ▼	-100.00	142,500	0	0	0	0
07/03/2018	142,500	-0.30 ▼	-0.21	142,800	142,500	142,500	1,000	142,500,000
06/03/2018	143,000	3.10 ▲	2.17	139,900	144,000	140,000	6,400	915,200,000
05/03/2018	139,000	-0.10 ▼	-0.07	139,100	140,000	139,000	2,400	333,600,000
02/03/2018	139,100	-5.20 ▼	-3.74	144,300	139,100	139,100	1,000	139,100,000
01/03/2018	145,000	-0.10 ▼	-0.07	145,100	145,000	143,000	3,200	464,000,000
28/02/2018	145,100	-1.40 ▼	-0.96	146,500	145,100	145,000	700	101,570,000
27/02/2018	147,000	-2.10 ▼	-1.43	149,100	147,000	146,000	200	29,400,000
26/02/2018	148,000	11.00 ▲	7.43	137,000	150,000	145,000	1,500	222,000,000
23/02/2018	145,000	-5.00 ▼	-3.45	150,000	145,000	129,000	1,200	174,000,000
22/02/2018	150,000	0.00 ■■	0.00	150,000	150,000	150,000	3,000	450,000,000
21/02/2018	150,100	6.50 ▲	4.33	143,600	150,100	150,000	1,200	180,120,000
13/02/2018	150,000	5.80 ▲	3.87	144,200	150,000	137,100	200	30,000,000
12/02/2018	145,000	1.40 ▲	0.97	143,600	145,000	144,000	1,200	174,000,000
09/02/2018	144,000	0.90 ▲	0.63	143,100	144,000	143,000	500	72,000,000
08/02/2018	140,000	-7.00 ▼	-5.00	147,000	144,000	140,000	2,100	294,000,000
07/02/2018	147,000	-2.00 ▼	-1.36	149,000	147,000	147,000	3,000	441,000,000
06/02/2018	144,000	-7.70 ▼	-5.35	151,700	150,000	144,000	600	86,400,000
05/02/2018	150,100	-2.40 ▼	-1.60	152,500	152,500	150,100	2,300	345,230,000
02/02/2018	152,500	-152.50 ▼	-100.00	152,500	0	0	0	0
01/02/2018	152,500	0.00 ■■	0.00	152,500	152,500	152,500	100	15,250,000
31/01/2018	152,500	0.30 ▲	0.20	152,200	152,500	152,500	300	45,750,000
30/01/2018	154,000	3.00 ▲	1.95	151,000	154,000	151,000	3,400	523,600,000
29/01/2018	151,000	0.00 ■■	0.00	151,000	152,500	150,000	2,500	377,500,000
26/01/2018	151,000	-2.00 ▼	-1.32	153,000	152,500	150,100	4,500	679,500,000
25/01/2018	153,000	-0.80 ▼	-0.52	153,800	153,000	153,000	300	45,900,000
24/01/2018	152,000	1.70 ▲	1.12	150,700	159,000	152,000	3,000	456,000,000
23/01/2018	151,000	0.30 ▲	0.20	150,700	151,000	149,000	2,500	377,500,000
22/01/2018	149,000	-4.00 ▼	-2.68	153,000	151,000	149,000	2,900	432,100,000
19/01/2018	153,000	-153.00 ▼	-100.00	153,000	0	0	0	0
18/01/2018	153,000	-153.00 ▼	-100.00	153,000	0	0	0	0
17/01/2018	153,000	-0.10 ▼	-0.07	153,100	153,000	153,000	1,000	153,000,000
16/01/2018	155,000	3.00 ▲	1.94	152,000	155,000	152,000	1,900	294,500,000
15/01/2018	152,000	-152.00 ▼	-100.00	152,000	0	0	0	0
12/01/2018	152,000	0.00 ■■	0.00	152,000	152,000	152,000	800	121,600,000
11/01/2018	152,000	0.00 ■■	0.00	152,000	152,000	152,000	1,100	167,200,000
10/01/2018	152,000	-0.10 ▼	-0.07	152,100	152,000	152,000	100	15,200,000
09/01/2018	152,000	0.00 ■■	0.00	152,000	152,500	152,000	500	76,000,000
08/01/2018	152,000	-0.60 ▼	-0.39	152,600	152,000	152,000	100	15,200,000
05/01/2018	155,000	-2.40 ▼	-1.55	157,400	155,000	152,000	2,200	341,000,000
04/01/2018	157,000	-4.00 ▼	-2.55	161,000	160,800	157,000	1,900	298,300,000
03/01/2018	161,000	-0.20 ▼	-0.12	161,200	161,000	161,000	100	16,100,000
02/01/2018	161,100	0.00 ■■	0.00	161,100	162,000	161,100	800	128,880,000
29/12/2017	161,200	0.40 ▲	0.25	157,000	161,500	157,000	5,350	862,420,000
28/12/2017	162,000	6.20 ▲	3.98	159,300	163,000	159,300	7,700	1,247,400,000
27/12/2017	159,500	10.10 ▲	6.76	150,500	160,000	149,200	10,028	1,599,466,000
26/12/2017	150,000	0.80 ▲	0.54	149,500	150,000	149,200	1,101	165,150,000
25/12/2017	149,100	0.00 ■■	0.00	149,100	150,000	149,000	1,000	149,100,000
22/12/2017	148,500	-1.40 ▼	-0.93	150,000	150,000	148,100	2,800	415,800,000
21/12/2017	149,900	0.00 ■■	0.00	149,900	149,900	149,900	200	29,980,000
20/12/2017	149,900	0.00 ■■	0.00	150,000	150,000	149,900	1,800	269,820,000
19/12/2017	150,000	-3.30 ▼	-2.15	150,000	150,100	149,500	17,470	2,620,500,000
18/12/2017	155,000	0.10 ▲	0.06	150,000	155,000	150,000	2,057	318,835,000
15/12/2017	153,000	-5.00 ▼	-3.16	158,000	158,000	153,000	851	130,203,000
14/12/2017	158,000	-0.30 ▼	-0.19	158,000	158,000	158,000	201	31,758,000
13/12/2017	155,000	-5.00 ▼	-3.13	160,000	160,000	155,000	600	93,000,000
12/12/2017	160,000	0.00 ■■	0.00	160,000	160,000	160,000	0	0
11/12/2017	160,000	-0.40 ▼	-0.25	160,000	160,000	160,000	592	94,720,000
08/12/2017	160,400	0.00 ■■	0.00	160,400	160,400	160,400	0	0
07/12/2017	161,000	16.00 ▲	11.03	160,000	161,000	160,000	1,000	161,000,000
06/12/2017	151,100	-10.90 ▼	-6.73	145,000	151,100	139,000	330	49,863,000
05/12/2017	162,000	0.00 ■■	0.00	161,900	162,000	161,900	2,687	435,294,000
04/12/2017	162,000	-1.10 ▼	-0.67	162,000	162,000	162,000	200	32,400,000
01/12/2017	162,000	-7.10 ▼	-4.20	150,000	173,000	150,000	2,213	358,506,000
30/11/2017	163,500	4.00 ▲	2.51	160,000	175,000	160,000	17,600	2,877,600,000
29/11/2017	160,000	5.70 ▲	3.69	159,000	160,000	159,000	5,013	802,080,000
28/11/2017	154,000	0.30 ▲	0.20	158,500	158,500	153,700	8,005	1,232,770,000
27/11/2017	154,000	-6.00 ▼	-3.75	153,000	154,000	153,000	300	46,200,000
24/11/2017	160,000	4.30 ▲	2.76	160,000	160,000	160,000	1,000	160,000,000
23/11/2017	159,500	7.50 ▲	4.93	152,000	160,000	151,000	25,700	4,099,150,000
22/11/2017	151,000	4.00 ▲	2.72	146,300	160,000	146,300	7,000	1,057,000,000
21/11/2017	147,500	-0.10 ▼	-0.07	147,500	147,500	146,500	6,175	910,812,500
20/11/2017	147,500	0.20 ▲	0.14	148,000	148,000	147,500	1,300	191,750,000
17/11/2017	147,300	-0.70 ▼	-0.47	147,300	147,600	147,300	4,200	618,660,000
16/11/2017	148,000	0.90 ▲	0.61	147,200	148,400	147,200	1,874	277,352,000
15/11/2017	147,100	-0.70 ▼	-0.47	147,900	148,000	147,100	3,854	566,923,400
14/11/2017	147,800	0.80 ▲	0.54	147,500	147,800	147,300	2,507	370,534,600
13/11/2017	147,000	0.50 ▲	0.34	147,500	147,500	147,000	1,720	252,840,000
10/11/2017	146,500	0.40 ▲	0.27	146,000	147,000	146,000	5,554	813,661,000
09/11/2017	146,100	0.40 ▲	0.27	146,000	147,000	146,000	3,240	473,364,000
08/11/2017	145,700	1.40 ▲	0.97	144,200	145,800	144,200	2,600	378,820,000
07/11/2017	144,300	0.30 ▲	0.21	144,200	144,300	144,200	300	43,290,000
06/11/2017	144,000	-2.00 ▼	-1.37	144,000	146,000	144,000	904	130,176,000
03/11/2017	146,000	0.50 ▲	0.34	146,000	146,000	146,000	340	49,640,000
02/11/2017	145,500	-2.50 ▼	-1.69	145,500	145,500	145,500	1,900	276,450,000
01/11/2017	148,000	4.00 ▲	2.78	143,000	148,000	143,000	2,026	299,848,000
31/10/2017	144,000	0.00 ■■	0.00	144,900	145,000	144,000	3,200	460,800,000
30/10/2017	144,000	-1.00 ▼	-0.69	144,000	144,000	144,000	800	115,200,000
27/10/2017	145,000	0.00 ■■	0.00	142,000	145,000	140,000	13,400	1,943,000,000
26/10/2017	145,000	5.10 ▲	3.65	140,700	145,100	140,500	19,096	2,768,920,000
25/10/2017	139,900	-0.10 ▼	-0.07	139,000	140,000	139,000	2,100	293,790,000
24/10/2017	140,000	0.00 ■■	0.00	140,000	140,000	140,000	0	0
23/10/2017	140,000	5.00 ▲	3.70	140,000	140,000	140,000	1,000	140,000,000
20/10/2017	135,000	-11.00 ▼	-7.53	145,000	145,000	135,000	3,310	446,850,000
19/10/2017	146,000	0.00 ■■	0.00	146,000	146,000	146,000	0	0
18/10/2017	146,000	0.00 ■■	0.00	146,000	146,000	146,000	500	73,000,000
17/10/2017	146,000	-2.00 ▼	-1.35	147,000	147,000	146,000	2,700	394,200,000
16/10/2017	148,000	2.30 ▲	1.58	147,000	148,000	147,000	1,220	180,560,000
13/10/2017	145,700	-0.30 ▼	-0.21	145,700	145,700	145,700	0	0
12/10/2017	146,000	0.00 ■■	0.00	145,000	146,000	144,500	800	116,800,000
11/10/2017	146,000	3.00 ▲	2.10	145,000	146,000	145,000	1,410	205,860,000
10/10/2017	143,000	0.00 ■■	0.00	143,000	143,000	143,000	0	0
09/10/2017	143,000	0.00 ■■	0.00	143,000	143,000	143,000	0	0
06/10/2017	143,000	0.00 ■■	0.00	143,000	143,000	143,000	0	0
05/10/2017	143,000	-2.00 ▼	-1.38	143,000	143,000	143,000	0	0
04/10/2017	145,000	1.00 ▲	0.69	140,000	145,000	140,000	500	72,500,000
03/10/2017	144,000	-2.00 ▼	-1.37	144,000	145,000	143,000	1,600	230,400,000
02/10/2017	146,000	3.00 ▲	2.10	145,000	146,000	143,500	1,200	175,200,000
29/09/2017	143,000	-6.00 ▼	-4.03	143,000	143,000	143,000	100	14,300,000
28/09/2017	149,000	-1.00 ▼	-0.67	148,600	149,100	148,600	560	83,440,000
27/09/2017	150,000	-0.80 ▼	-0.53	152,000	152,000	150,000	200	30,000,000
26/09/2017	150,800	0.80 ▲	0.53	150,800	150,800	150,800	100	15,080,000
25/09/2017	150,000	0.00 ■■	0.00	150,000	150,000	150,000	4,400	660,000,000
22/09/2017	150,000	-1.30 ▼	-0.86	150,000	151,000	149,000	8,100	1,215,000,000
21/09/2017	151,300	1.30 ▲	0.87	151,300	151,300	151,300	0	0
20/09/2017	150,000	-2.00 ▼	-1.32	152,000	152,000	150,000	1,100	165,000,000
19/09/2017	152,000	0.00 ■■	0.00	152,000	152,000	152,000	2,000	304,000,000
18/09/2017	152,000	0.00 ■■	0.00	150,000	152,000	150,000	1,710	259,920,000
15/09/2017	152,000	-1.00 ▼	-0.65	153,000	153,000	152,000	200	30,400,000
14/09/2017	153,000	0.00 ■■	0.00	153,000	153,000	153,000	1,515	231,795,000
13/09/2017	153,000	-2.00 ▼	-1.29	154,000	154,900	153,000	2,000	306,000,000
12/09/2017	155,000	1.00 ▲	0.65	154,000	155,000	154,000	800	124,000,000
11/09/2017	154,000	3.00 ▲	1.99	152,000	154,000	152,000	4,015	618,310,000
08/09/2017	151,000	1.20 ▲	0.80	150,000	151,000	150,000	530	80,030,000
07/09/2017	149,800	0.30 ▲	0.20	149,800	149,800	149,800	0	0
06/09/2017	149,500	-0.90 ▼	-0.60	150,000	150,000	149,500	265	39,617,500
05/09/2017	150,400	5.10 ▲	3.51	147,000	150,400	147,000	4,510	678,304,000
01/09/2017	145,300	4.30 ▲	3.05	145,500	145,500	145,300	200	29,060,000
31/08/2017	141,000	-9.50 ▼	-6.31	150,000	150,000	141,000	2,340	329,940,000
30/08/2017	150,500	0.50 ▲	0.33	130,000	150,500	130,000	400	60,200,000
29/08/2017	150,000	1.00 ▲	0.67	150,000	150,800	149,800	12,500	1,875,000,000
28/08/2017	149,000	-0.90 ▼	-0.60	150,000	152,500	148,000	12,640	1,883,360,000
25/08/2017	149,900	4.40 ▲	3.02	145,000	149,900	145,000	7,460	1,118,254,000
24/08/2017	145,500	0.50 ▲	0.34	145,300	145,500	145,000	1,900	276,450,000
23/08/2017	145,000	-4.00 ▼	-2.68	145,500	145,500	145,000	200	29,000,000
22/08/2017	149,000	3.00 ▲	2.05	145,500	149,000	145,000	713	106,237,000
21/08/2017	146,000	-4.00 ▼	-2.67	146,000	146,000	146,000	418	61,028,000
18/08/2017	150,000	0.00 ■■	0.00	150,000	152,000	150,000	600	90,000,000
17/08/2017	150,000	0.00 ■■	0.00	150,000	150,000	150,000	200	30,000,000
16/08/2017	150,000	0.00 ■■	0.00	150,000	150,000	150,000	800	120,000,000
15/08/2017	150,000	0.00 ■■	0.00	151,700	152,000	145,000	5,735	860,250,000
14/08/2017	150,000	-5.80 ▼	-3.72	153,000	155,000	150,000	8,800	1,320,000,000
11/08/2017	155,800	2.80 ▲	1.83	153,200	155,800	153,200	600	93,480,000
10/08/2017	153,000	-0.30 ▼	-0.20	153,000	153,300	153,000	8,300	1,269,900,000
09/08/2017	153,300	-0.20 ▼	-0.13	153,300	153,300	153,300	300	45,990,000
08/08/2017	153,500	0.40 ▲	0.26	154,000	154,000	153,500	4,700	721,450,000
07/08/2017	153,100	1.10 ▲	0.72	153,100	153,100	153,100	100	15,310,000
04/08/2017	152,000	-7.00 ▼	-4.40	152,000	152,000	152,000	300	45,600,000
03/08/2017	159,000	-1.00 ▼	-0.62	159,500	159,500	159,000	3,200	508,800,000
02/08/2017	160,000	10.00 ▲	6.67	155,000	160,000	155,000	415	66,400,000
01/08/2017	150,000	-14.00 ▼	-8.54	155,000	155,000	150,000	400	60,000,000
31/07/2017	164,000	0.00 ■■	0.00	164,000	164,000	164,000	0	0
28/07/2017	164,000	7.80 ▲	4.99	164,000	164,000	164,000	400	65,600,000
27/07/2017	156,200	-3.70 ▼	-2.31	156,200	156,200	156,200	0	0
26/07/2017	159,900	0.20 ▲	0.13	154,000	159,900	154,000	800	127,920,000
25/07/2017	159,700	4.70 ▲	3.03	159,700	159,700	159,700	22	3,513,400
24/07/2017	155,000	1.00 ▲	0.65	162,500	162,500	152,000	900	139,500,000
21/07/2017	154,000	-6.00 ▼	-3.75	154,000	154,000	154,000	0	0
20/07/2017	160,000	9.90 ▲	6.60	151,000	160,000	151,000	358	57,280,000
19/07/2017	150,100	-14.40 ▼	-8.75	150,100	150,100	150,100	200	30,020,000
18/07/2017	164,500	-0.30 ▼	-0.18	165,000	165,000	164,500	3,500	575,750,000
17/07/2017	164,800	-0.20 ▼	-0.12	165,000	165,000	164,800	3,600	593,280,000
14/07/2017	165,000	0.20 ▲	0.12	165,000	165,000	165,000	2,000	330,000,000
13/07/2017	164,800	-0.20 ▼	-0.12	164,800	164,800	164,800	1,000	164,800,000
12/07/2017	165,000	0.30 ▲	0.18	165,000	165,000	164,800	1,700	280,500,000
11/07/2017	164,700	-1.30 ▼	-0.78	165,000	166,000	164,700	2,200	362,340,000
10/07/2017	166,000	-2.00 ▼	-1.19	168,000	168,000	166,000	500	83,000,000
07/07/2017	168,000	-7.00 ▼	-4.00	174,800	174,800	168,000	1,100	184,800,000
06/07/2017	175,000	10.50 ▲	6.38	174,000	175,000	174,000	800	140,000,000
05/07/2017	164,500	-16.50 ▼	-9.12	166,000	170,000	164,500	5,200	855,400,000
04/07/2017	181,000	-10.00 ▼	-5.24	181,000	181,000	181,000	0	0
03/07/2017	191,000	-0.10 ▼	-0.05	170,000	191,000	170,000	600	114,600,000
30/06/2017	191,100	0.10 ▲	0.05	191,100	191,100	191,100	0	0
29/06/2017	191,000	0.50 ▲	0.26	191,200	191,200	191,000	303	57,873,000
28/06/2017	190,500	-0.50 ▼	-0.26	190,600	190,600	190,500	408	77,724,000
27/06/2017	191,000	0.00 ■■	0.00	191,000	191,000	191,000	0	0
26/06/2017	191,000	-4.00 ▼	-2.05	191,000	191,000	191,000	100	19,100,000
23/06/2017	195,000	3.00 ▲	1.56	195,000	195,000	195,000	313	61,035,000
22/06/2017	192,000	1.90 ▲	1.00	192,000	192,000	192,000	100	19,200,000
21/06/2017	190,100	0.10 ▲	0.05	190,100	190,100	190,100	200	38,020,000
20/06/2017	190,000	-0.10 ▼	-0.05	190,000	190,000	190,000	100	19,000,000
19/06/2017	190,100	0.10 ▲	0.05	190,200	190,200	190,100	200	38,020,000
16/06/2017	190,000	0.00 ■■	0.00	190,000	190,000	190,000	14,200	2,698,000,000
15/06/2017	190,000	0.00 ■■	0.00	190,000	190,000	190,000	1,300	247,000,000
14/06/2017	190,000	0.00 ■■	0.00	190,000	190,000	190,000	1,303	247,570,000
13/06/2017	190,000	-2.00 ▼	-1.04	190,000	190,100	190,000	1,900	361,000,000
12/06/2017	192,000	2.00 ▲	1.05	190,000	192,000	190,000	600	115,200,000
09/06/2017	190,000	0.00 ■■	0.00	190,000	190,000	190,000	100	19,000,000
08/06/2017	190,000	-9.80 ▼	-4.90	185,000	190,000	185,000	300	57,000,000
07/06/2017	199,800	23.80 ▲	13.52	199,800	199,800	199,800	100	19,980,000
06/06/2017	176,000	0.00 ■■	0.00	176,000	176,000	176,000	0	0
05/06/2017	176,000	-1.40 ▼	-0.79	176,000	176,000	176,000	1,000	176,000,000
02/06/2017	177,400	2.40 ▲	1.37	177,400	177,400	177,400	1,000	177,400,000
01/06/2017	175,000	0.00 ■■	0.00	175,000	175,000	175,000	0	0
31/05/2017	175,000	-2.00 ▼	-1.13	175,000	175,000	175,000	100	17,500,000
30/05/2017	177,000	2.40 ▲	1.37	177,000	177,000	177,000	100	17,700,000
29/05/2017	174,600	0.00 ■■	0.00	174,600	174,600	174,600	9	1,571,400
26/05/2017	174,600	0.00 ■■	0.00	174,600	174,600	174,600	0	0
25/05/2017	174,600	0.00 ■■	0.00	174,600	174,600	174,600	0	0
24/05/2017	174,600	2.60 ▲	1.51	174,500	174,900	174,500	2,558	446,626,800
23/05/2017	172,000	0.00 ■■	0.00	172,000	172,000	172,000	0	0
22/05/2017	172,000	-2.00 ▼	-1.15	172,000	172,000	172,000	140	24,080,000
19/05/2017	174,000	3.90 ▲	2.29	174,500	174,500	174,000	1,150	200,100,000
18/05/2017	170,100	0.10 ▲	0.06	170,000	170,100	170,000	2,480	421,848,000
17/05/2017	170,000	-4.50 ▼	-2.58	170,100	170,100	170,000	600	102,000,000
16/05/2017	174,500	0.50 ▲	0.29	174,500	174,500	174,500	7,200	1,256,400,000
15/05/2017	174,000	0.00 ■■	0.00	174,000	174,000	174,000	40	6,960,000
09/05/2017	178,900	0.00 ■■	0.00	178,900	178,900	178,900	0	0
08/05/2017	178,900	3.90 ▲	2.23	178,900	178,900	178,900	200	35,780,000
05/05/2017	175,000	1.00 ▲	0.57	175,000	175,000	175,000	200	35,000,000
04/05/2017	174,000	2.00 ▲	1.16	173,500	174,000	173,500	2,300	400,200,000
03/05/2017	172,000	-8.00 ▼	-4.44	172,000	172,000	172,000	3,100	533,200,000
28/04/2017	180,000	4.80 ▲	2.74	179,500	180,000	179,500	5,730	1,031,400,000
27/04/2017	175,200	0.20 ▲	0.11	175,200	175,200	175,200	142	24,878,400
26/04/2017	175,000	-4.90 ▼	-2.72	179,900	179,900	175,000	600	105,000,000
25/04/2017	179,900	12.90 ▲	7.72	179,900	179,900	179,900	580	104,342,000
24/04/2017	167,000	-13.00 ▼	-7.22	170,000	170,000	167,000	740	123,580,000
21/04/2017	180,000	11.00 ▲	6.51	175,000	180,000	171,100	17,192	3,094,560,000
20/04/2017	169,000	-3.00 ▼	-1.74	168,000	169,000	168,000	600	101,400,000
19/04/2017	172,000	3.90 ▲	2.32	171,000	174,000	171,000	4,200	722,400,000
18/04/2017	168,100	-1.90 ▼	-1.12	168,100	168,100	168,100	1,000	168,100,000
17/04/2017	170,000	5.00 ▲	3.03	170,000	170,000	170,000	500	85,000,000
14/04/2017	165,000	-14.60 ▼	-8.13	165,000	166,000	165,000	900	148,500,000
13/04/2017	179,600	0.00 ■■	0.00	179,600	179,600	179,600	0	0
12/04/2017	179,600	0.00 ■■	0.00	179,600	179,600	179,600	0	0
11/04/2017	179,600	0.00 ■■	0.00	179,600	179,600	179,600	0	0
10/04/2017	179,600	0.20 ▲	0.11	179,600	179,600	179,600	0	0
07/04/2017	179,400	-0.60 ▼	-0.33	179,800	179,800	179,400	1,200	215,280,000
05/04/2017	180,000	20.00 ▲	12.50	179,000	180,000	179,000	6,420	1,155,600,000
04/04/2017	160,000	-20.00 ▼	-11.11	179,000	179,000	160,000	600	96,000,000
03/04/2017	180,000	-1.00 ▼	-0.55	179,000	180,000	179,000	1,700	306,000,000
31/03/2017	181,000	1.00 ▲	0.56	181,000	181,000	181,000	540	97,740,000
30/03/2017	180,000	0.00 ■■	0.00	180,000	180,000	179,900	14,502	2,610,360,000
29/03/2017	180,000	0.00 ■■	0.00	180,000	180,000	180,000	41	7,380,000
28/03/2017	180,000	2.00 ▲	1.12	179,800	180,100	179,800	15,400	2,772,000,000
27/03/2017	178,000	-2.00 ▼	-1.11	180,000	180,000	178,000	1,300	231,400,000
24/03/2017	180,000	0.00 ■■	0.00	180,000	180,000	180,000	0	0
23/03/2017	180,000	0.00 ■■	0.00	180,000	180,000	180,000	1,600	288,000,000
22/03/2017	180,000	-0.50 ▼	-0.28	180,200	180,200	180,000	1,640	295,200,000
21/03/2017	180,500	1.50 ▲	0.84	180,000	180,500	179,000	3,700	667,850,000
20/03/2017	179,000	-1.60 ▼	-0.89	180,100	180,300	179,000	5,400	966,600,000
17/03/2017	180,600	0.60 ▲	0.33	185,000	185,000	180,600	1,200	216,720,000
16/03/2017	180,000	0.00 ■■	0.00	187,000	187,000	180,000	1,700	306,000,000
15/03/2017	180,000	-5.00 ▼	-2.70	180,000	180,000	180,000	4,900	882,000,000
14/03/2017	185,000	6.40 ▲	3.58	184,000	185,000	184,000	350	64,750,000
13/03/2017	178,600	4.10 ▲	2.35	175,000	183,000	175,000	8,300	1,482,380,000
10/03/2017	174,500	4.50 ▲	2.65	173,000	175,000	170,000	5,848	1,020,476,000
09/03/2017	170,000	0.00 ■■	0.00	170,000	172,500	170,000	3,000	510,000,000
08/03/2017	170,000	0.00 ■■	0.00	170,000	170,000	170,000	0	0
07/03/2017	170,000	4.00 ▲	2.41	170,000	170,000	170,000	3,900	663,000,000
06/03/2017	166,000	1.50 ▲	0.91	170,000	170,000	166,000	400	66,400,000
03/03/2017	164,500	6.50 ▲	4.11	160,000	164,500	160,000	2,600	427,700,000
02/03/2017	158,000	-2.00 ▼	-1.25	158,000	158,000	158,000	1,700	268,600,000
01/03/2017	160,000	-5.00 ▼	-3.03	163,300	163,300	160,000	1,100	176,000,000
28/02/2017	165,000	-5.00 ▼	-2.94	163,000	169,000	160,000	1,700	280,500,000
27/02/2017	170,000	12.00 ▲	7.59	170,000	170,000	170,000	700	119,000,000
24/02/2017	158,000	-12.00 ▼	-7.06	161,000	161,000	158,000	1,800	284,400,000
23/02/2017	170,000	10.10 ▲	6.32	161,900	170,000	161,900	2,860	486,200,000
22/02/2017	159,900	-22.10 ▼	-12.14	170,000	170,000	159,900	2,200	351,780,000
21/02/2017	182,000	-9.00 ▼	-4.71	192,000	192,000	182,000	1,300	236,600,000
20/02/2017	191,000	-1.00 ▼	-0.52	195,000	195,000	189,000	9,441	1,803,231,000
17/02/2017	192,000	17.00 ▲	9.71	194,000	194,000	192,000	1,919	368,448,000
16/02/2017	175,000	-0.50 ▼	-0.28	175,000	175,000	175,000	1,501	262,675,000
15/02/2017	175,500	15.50 ▲	9.69	157,500	175,500	157,500	1,400	245,700,000
14/02/2017	160,000	4.00 ▲	2.56	153,000	160,000	153,000	1,922	307,520,000
13/02/2017	156,000	-3.00 ▼	-1.89	150,000	156,000	150,000	540	84,240,000
10/02/2017	159,000	0.00 ■■	0.00	159,000	159,000	159,000	0	0
09/02/2017	159,000	9.00 ▲	6.00	159,000	159,000	159,000	140	22,260,000
08/02/2017	150,000	-9.00 ▼	-5.66	160,000	160,000	150,000	3,005	450,750,000
07/02/2017	159,000	4.00 ▲	2.58	155,000	159,000	155,000	300	47,700,000
06/02/2017	155,000	16.00 ▲	11.51	155,000	155,000	155,000	200	31,000,000
03/02/2017	139,000	0.00 ■■	0.00	139,000	139,000	139,000	0	0
02/02/2017	139,000	-2.10 ▼	-1.49	139,000	139,000	139,000	3,000	417,000,000
25/01/2017	141,100	0.00 ■■	0.00	141,100	141,100	141,100	0	0
24/01/2017	141,100	0.00 ■■	0.00	141,100	141,100	141,100	40	5,644,000
23/01/2017	141,100	0.00 ■■	0.00	141,100	141,100	141,100	0	0
20/01/2017	141,100	-0.10 ▼	-0.07	141,100	141,100	141,100	1	141,100
19/01/2017	141,200	0.10 ▲	0.07	141,100	141,200	141,000	1,100	155,320,000
18/01/2017	141,100	0.10 ▲	0.07	141,100	141,100	141,100	20	2,822,000
17/01/2017	141,000	-2.00 ▼	-1.40	141,100	141,100	141,000	200	28,200,000
16/01/2017	143,000	0.00 ■■	0.00	143,000	143,000	143,000	0	0
13/01/2017	143,000	0.00 ■■	0.00	143,000	143,000	143,000	20	2,860,000
12/01/2017	143,000	0.00 ■■	0.00	143,000	143,000	143,000	0	0
11/01/2017	143,000	-2.40 ▼	-1.65	143,000	143,000	143,000	1,420	203,060,000
10/01/2017	145,400	-1.60 ▼	-1.09	145,400	145,400	145,400	0	0
09/01/2017	147,000	-2.60 ▼	-1.74	145,000	147,000	145,000	506	74,382,000
06/01/2017	149,600	0.00 ■■	0.00	149,600	149,600	149,600	1	149,600
05/01/2017	149,600	0.00 ■■	0.00	149,600	149,600	149,600	0	0
04/01/2017	149,600	-4.40 ▼	-2.86	149,600	149,600	149,600	0	0
03/01/2017	154,000	12.00 ▲	8.45	142,100	154,000	142,100	2,565	395,010,000
30/12/2016	142,000	2.00 ▲	1.43	140,000	142,000	140,000	300	42,600,000
29/12/2016	140,000	0.00 ■■	0.00	140,000	140,000	140,000	0	0
28/12/2016	140,000	0.00 ■■	0.00	140,000	140,000	140,000	0	0
27/12/2016	140,000	-1.50 ▼	-1.06	140,000	140,000	140,000	3,420	478,800,000
26/12/2016	141,500	1.50 ▲	1.07	137,500	141,800	137,500	4,743	671,134,500
23/12/2016	140,000	3.00 ▲	2.19	140,000	140,000	137,000	10,100	1,414,000,000
22/12/2016	137,000	0.00 ■■	0.00	136,000	138,000	136,000	14,800	2,027,600,000
21/12/2016	137,000	0.30 ▲	0.22	136,000	137,000	131,000	1,730	237,010,000
20/12/2016	136,700	-0.30 ▼	-0.22	136,700	136,700	136,700	0	0
19/12/2016	137,000	2.00 ▲	1.48	135,500	137,500	135,500	7,000	959,000,000
16/12/2016	135,000	4.00 ▲	3.05	131,500	135,000	131,000	14,600	1,971,000,000
15/12/2016	131,000	0.00 ■■	0.00	130,500	131,000	130,500	6,300	825,300,000
14/12/2016	131,000	1.50 ▲	1.16	130,500	131,000	130,000	15,930	2,086,830,000
13/12/2016	129,500	-2.50 ▼	-1.89	132,000	132,000	128,600	4,640	600,880,000
12/12/2016	132,000	-1.00 ▼	-0.75	132,000	132,000	132,000	125	16,500,000
09/12/2016	133,000	0.00 ■■	0.00	133,000	133,000	133,000	0	0
08/12/2016	133,000	0.00 ■■	0.00	133,000	133,000	133,000	0	0
07/12/2016	133,000	0.00 ■■	0.00	133,000	133,000	133,000	310	41,230,000
06/12/2016	133,000	-5.00 ▼	-3.62	133,000	133,000	133,000	300	39,900,000
05/12/2016	138,000	0.00 ■■	0.00	138,000	138,000	138,000	0	0
02/12/2016	139,500	8.50 ▲	6.49	139,500	139,500	139,500	310	43,245,000
01/12/2016	131,000	0.70 ▲	0.54	131,000	131,000	131,000	460	60,260,000
30/11/2016	130,300	-0.70 ▼	-0.53	126,500	130,300	126,500	1,520	198,056,000
29/11/2016	131,000	1.30 ▲	1.00	130,000	131,000	130,000	1,800	235,800,000
28/11/2016	129,700	0.70 ▲	0.54	129,000	130,100	129,000	3,400	440,980,000
25/11/2016	129,000	0.00 ■■	0.00	130,000	130,000	128,500	5,500	709,500,000
24/11/2016	129,000	2.10 ▲	1.65	128,000	130,000	128,000	5,760	743,040,000
23/11/2016	126,900	0.80 ▲	0.63	127,000	127,000	126,000	6,400	812,160,000
22/11/2016	126,100	-3.90 ▼	-3.00	127,000	127,000	126,000	2,374	299,361,400
21/11/2016	130,000	-5.00 ▼	-3.70	137,000	137,000	130,000	705	91,650,000
18/11/2016	135,000	2.00 ▲	1.50	145,400	145,400	135,000	2,470	333,450,000
17/11/2016	133,000	9.80 ▲	7.95	123,500	139,500	123,500	4,930	655,690,000
16/11/2016	123,200	-1.10 ▼	-0.88	123,200	123,200	123,200	100	12,320,000
15/11/2016	124,300	1.30 ▲	1.06	123,000	126,000	123,000	5,150	640,145,000
14/11/2016	123,000	2.50 ▲	2.07	123,000	123,000	123,000	200	24,600,000
11/11/2016	120,500	2.40 ▲	2.03	118,000	123,000	118,000	6,970	839,885,000
10/11/2016	118,100	-2.00 ▼	-1.67	117,100	119,500	117,000	1,080	127,548,000
09/11/2016	120,100	0.40 ▲	0.33	115,000	120,100	115,000	2,300	276,230,000
08/11/2016	119,700	-5.30 ▼	-4.24	119,700	119,700	119,700	0	0
07/11/2016	125,000	13.00 ▲	11.61	110,700	125,000	110,500	116,060	14,507,500,000
04/11/2016	112,000	6.00 ▲	5.66	107,000	112,000	107,000	1,185,290	132,752,480,000
03/11/2016	106,000	3.00 ▲	2.91	102,500	106,000	102,500	50,800	5,384,800,000
02/11/2016	103,000	2.00 ▲	1.98	101,000	105,000	101,000	5,401	556,303,000
01/11/2016	101,000	0.00 ■■	0.00	101,000	101,000	101,000	0	0
31/10/2016	101,000	0.00 ■■	0.00	101,000	101,000	101,000	700	70,700,000
28/10/2016	101,000	0.00 ■■	0.00	101,100	101,100	101,000	1,800	181,800,000
27/10/2016	101,000	-3.00 ▼	-2.88	100,000	102,000	100,000	1,000	101,000,000
26/10/2016	104,000	4.00 ▲	4.00	101,000	104,000	101,000	3,400	353,600,000
25/10/2016	100,000	0.00 ■■	0.00	100,000	100,000	100,000	0	0
24/10/2016	100,000	0.00 ■■	0.00	100,000	100,100	100,000	12,370	1,237,000,000
21/10/2016	100,000	-1.00 ▼	-0.99	99,000	100,000	99,000	1,600	160,000,000
20/10/2016	101,000	-3.90 ▼	-3.72	102,000	102,000	101,000	300	30,300,000
19/10/2016	104,900	4.90 ▲	4.90	100,000	104,900	100,000	22,420	2,351,858,000
18/10/2016	100,000	0.00 ■■	0.00	100,000	100,300	100,000	8,800	880,000,000
17/10/2016	100,000	-0.10 ▼	-0.10	100,000	100,000	99,800	4,500	450,000,000
14/10/2016	100,100	0.10 ▲	0.10	100,100	100,100	100,100	0	0
13/10/2016	100,000	0.00 ■■	0.00	101,000	101,000	100,000	2,500	250,000,000
12/10/2016	100,000	0.00 ■■	0.00	100,000	100,000	100,000	200	20,000,000
11/10/2016	100,000	-10.00 ▼	-9.09	100,000	100,000	100,000	200	20,000,000
10/10/2016	110,000	10.00 ▲	10.00	100,000	110,000	100,000	20,000	2,200,000,000
07/10/2016	100,000	0.00 ■■	0.00	100,000	100,000	100,000	0	0
06/10/2016	100,000	0.00 ■■	0.00	100,000	100,000	99,900	1,310	131,000,000
05/10/2016	100,000	-1.00 ▼	-0.99	100,000	100,000	100,000	5,000	500,000,000
04/10/2016	101,000	1.00 ▲	1.00	101,000	101,000	100,000	10,000	1,010,000,000
03/10/2016	100,000	0.00 ■■	0.00	100,000	100,000	100,000	20,000	2,000,000,000
30/09/2016	100,000	-2.70 ▼	-2.63	100,000	100,000	100,000	10,000	1,000,000,000
29/09/2016	102,700	-0.30 ▼	-0.29	96,500	102,700	96,500	200	20,540,000
28/09/2016	103,000	0.00 ■■	0.00	96,000	103,000	96,000	4,600	473,800,000
27/09/2016	103,000	4.90 ▲	4.99	95,000	103,100	95,000	12,700	1,308,100,000
26/09/2016	98,100	-5.00 ▼	-4.85	103,000	103,100	98,100	4,100	402,210,000
23/09/2016	103,100	-0.40 ▼	-0.39	103,000	103,100	103,000	18,000	1,855,800,000
22/09/2016	103,500	0.40 ▲	0.39	103,000	103,500	103,000	2,810	290,835,000
21/09/2016	103,100	0.10 ▲	0.10	105,000	105,000	103,000	2,500	257,750,000
20/09/2016	103,000	0.00 ■■	0.00	103,100	103,100	103,000	9,500	978,500,000
19/09/2016	103,000	-0.10 ▼	-0.10	103,000	103,000	103,000	1,000	103,000,000
16/09/2016	103,100	0.10 ▲	0.10	103,100	104,000	103,000	3,200	329,920,000
15/09/2016	103,000	-1.30 ▼	-1.25	103,000	103,000	102,000	6,300	648,900,000
14/09/2016	104,300	1.30 ▲	1.26	103,000	104,300	103,000	4,200	438,060,000
13/09/2016	103,000	1.00 ▲	0.98	100,100	103,000	100,100	2,200	226,600,000
12/09/2016	102,000	0.00 ■■	0.00	100,000	102,000	100,000	900	91,800,000
09/09/2016	102,000	-1.00 ▼	-0.97	101,000	103,000	101,000	3,400	346,800,000
08/09/2016	103,000	1.00 ▲	0.98	100,000	103,000	100,000	3,980	409,940,000
07/09/2016	102,000	0.00 ■■	0.00	102,000	102,000	101,400	4,000	408,000,000
06/09/2016	102,000	0.00 ■■	0.00	102,000	102,000	101,600	4,200	428,400,000
05/09/2016	102,000	-1.40 ▼	-1.35	104,900	104,900	101,000	900	91,800,000
01/09/2016	103,400	-0.60 ▼	-0.58	103,400	103,400	103,400	0	0
31/08/2016	104,000	2.50 ▲	2.46	100,100	104,000	100,100	700	72,800,000
30/08/2016	101,500	3.50 ▲	3.57	100,000	103,000	100,000	7,000	710,500,000
29/08/2016	98,000	1.90 ▲	1.98	93,500	98,000	93,500	6,400	627,200,000
26/08/2016	96,100	-8.30 ▼	-7.95	116,000	116,000	93,100	1,200	115,320,000
25/08/2016	104,400	-0.50 ▼	-0.48	104,400	104,400	104,400	0	0
24/08/2016	104,900	13.40 ▲	14.64	95,000	104,900	95,000	36,300	3,807,870,000
23/08/2016	91,500	-0.50 ▼	-0.54	91,000	91,500	91,000	960	87,840,000
22/08/2016	92,000	0.00 ■■	0.00	90,800	92,000	90,800	520	47,840,000
19/08/2016	92,000	-1.00 ▼	-1.08	92,000	92,000	92,000	800	73,600,000
18/08/2016	93,000	1.90 ▲	2.09	91,500	93,000	91,500	3,800	353,400,000
17/08/2016	91,100	0.10 ▲	0.11	91,500	92,000	91,100	400	36,440,000
16/08/2016	91,000	-0.50 ▼	-0.55	90,500	91,000	90,500	1,900	172,900,000
15/08/2016	91,500	0.50 ▲	0.55	90,000	91,500	90,000	1,500	137,250,000
12/08/2016	91,000	-1.00 ▼	-1.09	90,800	91,000	90,800	1,300	118,300,000
11/08/2016	92,000	1.40 ▲	1.55	91,000	92,000	90,800	530	48,760,000
10/08/2016	90,600	-0.90 ▼	-0.98	90,700	90,800	90,600	2,300	208,380,000
09/08/2016	91,500	0.80 ▲	0.88	90,500	91,500	90,100	2,640	241,560,000
08/08/2016	90,700	-0.30 ▼	-0.33	90,700	90,700	90,700	0	0
05/08/2016	91,000	-0.20 ▼	-0.22	91,000	91,000	90,300	3,460	314,860,000
04/08/2016	91,200	-3.80 ▼	-4.00	90,000	91,400	90,000	2,500	228,000,000
03/08/2016	95,000	3.90 ▲	4.28	90,100	95,000	90,100	8,000	760,000,000
02/08/2016	91,100	-0.90 ▼	-0.98	91,100	91,100	91,000	1,100	100,210,000
01/08/2016	92,000	-0.20 ▼	-0.22	92,100	92,100	92,000	1,300	119,600,000
29/07/2016	92,200	-2.30 ▼	-2.43	92,000	92,500	90,000	2,100	193,620,000
28/07/2016	94,500	-3.80 ▼	-3.87	95,000	95,000	93,000	800	75,600,000
27/07/2016	98,300	3.30 ▲	3.47	98,300	98,300	98,300	0	0
26/07/2016	95,000	0.00 ■■	0.00	100,000	100,000	95,000	300	28,500,000
25/07/2016	95,000	-6.00 ▼	-5.94	94,500	95,000	94,500	700	66,500,000
22/07/2016	101,000	0.00 ■■	0.00	101,000	101,000	101,000	0	0
21/07/2016	101,000	7.00 ▲	7.45	101,000	101,000	101,000	100	10,100,000
20/07/2016	94,000	0.00 ■■	0.00	94,000	94,000	94,000	0	0
19/07/2016	94,000	0.00 ■■	0.00	94,000	94,000	94,000	200	18,800,000
18/07/2016	94,000	-2.00 ▼	-2.08	94,000	94,000	94,000	1,600	150,400,000
15/07/2016	96,000	1.00 ▲	1.05	92,000	96,000	92,000	800	76,800,000
14/07/2016	95,000	1.00 ▲	1.06	92,000	95,000	92,000	900	85,500,000
13/07/2016	94,000	-1.00 ▼	-1.05	94,000	94,000	94,000	0	0
12/07/2016	95,000	3.00 ▲	3.26	93,000	95,000	93,000	2,700	256,500,000
11/07/2016	92,000	0.80 ▲	0.88	91,500	92,000	91,500	1,300	119,600,000
08/07/2016	91,200	0.00 ■■	0.00	91,200	91,200	91,200	0	0
07/07/2016	91,200	-0.80 ▼	-0.87	91,200	91,200	91,200	0	0
06/07/2016	92,000	1.50 ▲	1.66	90,500	92,000	90,500	1,500	138,000,000
05/07/2016	90,500	1.50 ▲	1.69	90,600	90,600	90,500	1,200	108,600,000
04/07/2016	89,000	-1.00 ▼	-1.11	89,000	89,000	89,000	100	8,900,000
01/07/2016	90,000	-0.20 ▼	-0.22	90,000	90,200	90,000	2,000	180,000,000
30/06/2016	90,200	0.00 ■■	0.00	90,200	90,200	90,200	0	0
29/06/2016	90,200	0.00 ■■	0.00	90,200	90,200	90,200	100	9,020,000
28/06/2016	90,200	11.10 ▲	14.03	90,000	90,200	90,000	600	54,120,000
27/06/2016	79,100	3.90 ▲	5.19	79,100	79,100	79,100	0	0
24/06/2016	75,200	-12.80 ▼	-14.55	87,000	87,000	75,200	2,400	180,480,000
23/06/2016	88,000	-3.00 ▼	-3.30	89,000	89,000	88,000	300	26,400,000
22/06/2016	91,000	0.60 ▲	0.66	91,000	91,000	91,000	300	27,300,000
21/06/2016	90,400	-0.60 ▼	-0.66	90,400	90,400	90,400	30	2,712,000
20/06/2016	91,000	1.00 ▲	1.11	90,000	91,000	90,000	2,400	218,400,000
17/06/2016	90,000	-1.00 ▼	-1.10	91,000	91,000	90,000	300	27,000,000
16/06/2016	91,000	1.00 ▲	1.11	90,000	91,000	90,000	1,900	172,900,000
15/06/2016	90,000	3.90 ▲	4.53	90,000	90,000	90,000	100	9,000,000
14/06/2016	86,100	12.50 ▲	16.98	86,100	86,100	86,000	4,630	398,643,000
13/06/2016	107,000	-3.00 ▼	-2.73	107,000	107,000	103,000	500	53,500,000
10/06/2016	110,000	0.00 ■■	0.00	110,000	110,000	110,000	0	0
09/06/2016	110,000	6.00 ▲	5.77	110,000	110,000	110,000	100	11,000,000
08/06/2016	104,000	0.00 ■■	0.00	103,000	104,000	103,000	1,200	124,800,000
07/06/2016	104,000	-6.00 ▼	-5.45	101,000	104,000	101,000	2,100	218,400,000
06/06/2016	110,000	8.00 ▲	7.84	110,000	110,000	96,700	450	49,500,000
03/06/2016	102,000	10.50 ▲	11.48	91,500	102,000	91,500	5,500	561,000,000
02/06/2016	91,500	-0.50 ▼	-0.54	91,500	91,500	91,500	103	9,424,500
01/06/2016	92,000	-0.70 ▼	-0.76	92,000	92,000	92,000	600	55,200,000
31/05/2016	92,700	2.70 ▲	3.00	92,700	92,700	92,700	0	0
30/05/2016	90,000	-5.00 ▼	-5.26	93,200	93,200	90,000	600	54,000,000
27/05/2016	95,000	3.00 ▲	3.26	90,100	95,000	90,100	1,600	152,000,000
26/05/2016	92,000	-3.00 ▼	-3.16	89,000	92,000	89,000	1,500	138,000,000
25/05/2016	95,000	-1.60 ▼	-1.66	95,000	95,000	95,000	1,600	152,000,000
24/05/2016	96,600	-1.40 ▼	-1.43	96,600	96,600	96,600	0	0
23/05/2016	98,000	5.90 ▲	6.41	96,000	98,000	95,000	2,700	264,600,000
20/05/2016	92,100	6.10 ▲	7.09	91,000	93,000	91,000	1,500	138,150,000
19/05/2016	86,000	0.50 ▲	0.58	87,000	87,000	86,000	200	17,200,000
18/05/2016	85,500	-3.50 ▼	-3.93	85,500	85,500	85,500	0	0
17/05/2016	89,000	0.00 ■■	0.00	82,000	89,000	82,000	200	17,800,000
16/05/2016	89,000	3.00 ▲	3.49	89,000	89,000	89,000	100	8,900,000
13/05/2016	86,000	0.70 ▲	0.82	86,000	86,000	86,000	100	8,600,000
12/05/2016	85,300	0.00 ■■	0.00	85,300	85,300	85,300	0	0
11/05/2016	85,300	0.30 ▲	0.35	85,300	85,300	85,300	0	0
10/05/2016	85,000	0.10 ▲	0.12	84,900	86,600	84,900	900	76,500,000
09/05/2016	84,900	0.10 ▲	0.12	84,900	84,900	84,900	0	0
06/05/2016	84,800	-0.90 ▼	-1.05	85,000	85,000	84,800	500	42,400,000
05/05/2016	85,700	-0.50 ▼	-0.58	85,700	85,700	85,700	0	0
04/05/2016	86,200	-5.30 ▼	-5.79	85,200	86,200	85,200	400	34,480,000
29/04/2016	91,500	8.10 ▲	9.71	84,000	91,500	84,000	700	64,050,000
28/04/2016	83,400	-0.60 ▼	-0.71	83,500	83,500	83,300	1,000	83,400,000
27/04/2016	84,000	-1.00 ▼	-1.18	84,000	84,000	84,000	300	25,200,000
26/04/2016	85,000	3.10 ▲	3.79	84,500	92,000	84,000	3,800	323,000,000
25/04/2016	81,900	0.40 ▲	0.49	81,900	81,900	81,900	0	0
22/04/2016	81,500	-3.50 ▼	-4.12	82,000	83,000	81,500	800	65,200,000
21/04/2016	85,000	4.50 ▲	5.59	80,500	85,000	80,500	1,000	85,000,000
20/04/2016	80,500	-2.70 ▼	-3.25	80,600	80,600	80,500	800	64,400,000
19/04/2016	83,200	-2.30 ▼	-2.69	83,200	83,200	83,200	1,000	83,200,000
15/04/2016	85,500	1.50 ▲	1.79	86,000	86,000	85,400	2,400	205,200,000
14/04/2016	84,000	-9.00 ▼	-9.68	87,000	87,000	84,000	1,600	134,400,000
13/04/2016	93,000	0.00 ■■	0.00	93,300	93,300	93,000	200	18,600,000
12/04/2016	93,000	-1.00 ▼	-1.06	95,000	95,000	93,000	1,200	111,600,000
11/04/2016	94,000	4.00 ▲	4.44	96,000	96,000	94,000	1,700	159,800,000
08/04/2016	90,000	0.00 ■■	0.00	90,000	91,000	89,500	2,700	243,000,000
07/04/2016	90,000	-2.00 ▼	-2.17	90,000	90,600	90,000	800	72,000,000
06/04/2016	92,000	-1.00 ▼	-1.08	92,000	92,000	92,000	200	18,400,000
05/04/2016	93,000	8.30 ▲	9.80	84,000	96,000	84,000	3,700	344,100,000
04/04/2016	84,700	4.70 ▲	5.88	83,700	84,700	83,700	700	59,290,000
01/04/2016	80,000	9.00 ▲	12.68	78,000	86,900	78,000	3,709	296,720,000
31/03/2016	71,000	2.00 ▲	2.90	75,200	78,000	71,000	5,200	369,200,000
30/03/2016	69,000	-8.00 ▼	-10.39	82,200	82,500	69,000	5,500	379,500,000
29/03/2016	77,000	2.00 ▲	2.67	75,000	85,900	75,000	3,650	281,050,000
28/03/2016	75,000	1.00 ▲	1.35	72,500	76,000	72,500	700	52,500,000
25/03/2016	74,000	4.00 ▲	5.71	72,500	74,000	72,500	3,800	281,200,000
24/03/2016	70,000	0.00 ■■	0.00	70,000	70,000	70,000	0	0
23/03/2016	70,000	-1.90 ▼	-2.64	70,000	70,000	70,000	800	56,000,000
22/03/2016	71,900	3.20 ▲	4.66	68,000	71,900	68,000	3,600	258,840,000
21/03/2016	68,700	0.70 ▲	1.03	68,700	68,700	68,700	0	0
18/03/2016	68,000	-0.30 ▼	-0.44	69,000	69,000	68,000	300	20,400,000
17/03/2016	68,300	0.30 ▲	0.44	68,300	68,300	68,300	0	0
16/03/2016	68,000	-1.00 ▼	-1.45	69,000	69,000	68,000	800	54,400,000
15/03/2016	69,000	0.00 ■■	0.00	69,000	69,000	69,000	200	13,800,000
14/03/2016	69,000	7.00 ▲	11.29	69,000	70,000	69,000	2,007	138,483,000
11/03/2016	62,000	-8.00 ▼	-11.43	68,800	70,000	62,000	400	24,800,000
10/03/2016	70,000	0.00 ■■	0.00	70,000	70,000	70,000	0	0
09/03/2016	70,000	0.50 ▲	0.72	70,000	70,000	70,000	187	13,090,000
08/03/2016	69,500	-0.50 ▼	-0.71	69,500	69,500	69,500	200	13,900,000
07/03/2016	70,000	0.50 ▲	0.72	62,500	70,000	62,500	200	14,000,000
04/03/2016	69,500	-3.50 ▼	-4.79	68,000	69,500	68,000	1,400	97,300,000
03/03/2016	73,000	0.00 ■■	0.00	73,000	73,000	73,000	0	0
02/03/2016	73,000	3.00 ▲	4.29	73,000	73,000	73,000	100	7,300,000
01/03/2016	70,000	5.00 ▲	7.69	68,000	70,000	68,000	200	14,000,000
29/02/2016	65,000	4.60 ▲	7.62	65,000	65,000	65,000	400	26,000,000
26/02/2016	60,400	0.00 ■■	0.00	60,400	60,400	60,400	0	0
25/02/2016	60,400	-0.60 ▼	-0.98	60,400	60,400	60,400	0	0
24/02/2016	61,000	-9.00 ▼	-12.86	59,500	61,500	59,500	1,100	67,100,000
23/02/2016	70,000	0.00 ■■	0.00	70,000	70,000	70,000	2,000	140,000,000
22/02/2016	70,000	0.00 ■■	0.00	70,000	70,000	70,000	2,600	182,000,000
19/02/2016	70,000	2.00 ▲	2.94	70,000	70,000	70,000	100	7,000,000
18/02/2016	68,000	-3.00 ▼	-4.23	71,000	71,000	68,000	1,000	68,000,000
17/02/2016	71,000	0.00 ■■	0.00	71,000	71,000	71,000	0	0
16/02/2016	71,000	1.00 ▲	1.43	71,000	71,000	71,000	2,000	142,000,000
15/02/2016	70,000	0.00 ■■	0.00	70,000	70,000	70,000	0	0
05/02/2016	70,000	0.00 ■■	0.00	70,000	70,000	70,000	0	0
04/02/2016	70,000	0.00 ■■	0.00	70,000	70,000	70,000	100	7,000,000
03/02/2016	70,000	0.00 ■■	0.00	70,000	70,000	70,000	0	0
02/02/2016	70,000	-2.00 ▼	-2.78	70,000	70,000	70,000	200	14,000,000
01/02/2016	72,000	1.00 ▲	1.41	72,000	72,000	72,000	1,100	79,200,000
29/01/2016	71,000	-4.00 ▼	-5.33	72,000	72,000	71,000	300	21,300,000
28/01/2016	75,000	0.00 ■■	0.00	75,000	75,000	75,000	0	0
27/01/2016	75,000	0.00 ■■	0.00	75,000	75,000	75,000	0	0
26/01/2016	75,000	0.00 ■■	0.00	75,000	75,000	75,000	0	0
25/01/2016	75,000	0.00 ■■	0.00	75,000	75,000	75,000	100	7,500,000
22/01/2016	75,000	0.00 ■■	0.00	75,000	75,000	75,000	0	0
21/01/2016	75,000	0.00 ■■	0.00	75,000	75,000	75,000	200	15,000,000
20/01/2016	75,000	0.00 ■■	0.00	75,000	75,000	75,000	400	30,000,000
19/01/2016	75,000	0.00 ■■	0.00	75,000	75,000	75,000	0	0
18/01/2016	75,000	0.00 ■■	0.00	75,000	75,000	75,000	100	7,500,000
15/01/2016	75,000	0.00 ■■	0.00	75,000	75,000	75,000	300	22,500,000
14/01/2016	75,000	0.00 ■■	0.00	75,000	75,000	75,000	0	0
13/01/2016	75,000	-3.00 ▼	-3.85	75,000	75,000	75,000	300	22,500,000
12/01/2016	78,000	2.00 ▲	2.63	75,000	78,500	75,000	2,000	156,000,000
11/01/2016	76,000	1.00 ▲	1.33	79,000	79,000	76,000	600	45,600,000
08/01/2016	75,000	-3.40 ▼	-4.34	75,500	75,500	75,000	1,600	120,000,000
07/01/2016	78,400	-0.60 ▼	-0.76	78,500	78,500	75,000	3,500	274,400,000
06/01/2016	79,000	0.30 ▲	0.38	79,000	79,000	79,000	800	63,200,000
05/01/2016	78,700	-2.30 ▼	-2.84	78,700	78,700	78,700	0	0
04/01/2016	81,000	3.00 ▲	3.85	78,000	81,000	78,000	1,900	153,900,000
31/12/2015	78,000	-1.50 ▼	-1.89	80,500	80,500	78,000	1,400	109,200,000
30/12/2015	79,500	1.50 ▲	1.92	79,000	79,500	79,000	2,100	166,950,000
29/12/2015	78,000	0.00 ■■	0.00	78,000	78,000	78,000	700	54,600,000
28/12/2015	78,000	5.00 ▲	6.85	72,000	78,000	72,000	3,800	296,400,000
25/12/2015	73,000	0.00 ■■	0.00	73,000	75,000	73,000	2,200	160,600,000
24/12/2015	73,000	2.50 ▲	3.55	72,000	73,000	72,000	4,200	306,600,000
23/12/2015	70,500	-2.50 ▼	-3.42	72,000	72,000	70,500	600	42,300,000
22/12/2015	73,000	2.20 ▲	3.11	72,000	73,000	72,000	2,700	197,100,000
21/12/2015	70,800	-4.20 ▼	-5.60	71,000	71,000	70,800	600	42,480,000
20/12/2015	14,000	0.00 ■■	0.00	14,000	14,000	14,000	100,000	1,400,000,000
19/12/2015	14,000	0.00 ■■	0.00	14,000	14,000	14,000	100,000	1,400,000,000
18/12/2015	75,000	5.00 ▲	7.14	75,000	75,000	75,000	3,900	292,500,000
17/12/2015	70,000	0.00 ■■	0.00	70,000	70,000	70,000	0	0
16/12/2015	70,000	0.00 ■■	0.00	70,000	70,000	70,000	3,000	210,000,000
15/12/2015	70,000	0.00 ■■	0.00	70,000	70,000	70,000	2,800	196,000,000
14/12/2015	70,000	0.00 ■■	0.00	70,000	70,000	70,000	400	28,000,000
11/12/2015	70,000	0.00 ■■	0.00	70,100	70,100	70,000	2,900	203,000,000
10/12/2015	70,000	0.00 ■■	0.00	70,000	70,000	70,000	11,300	791,000,000
01/01/1970	71,900	0.00 ■■	0.00	71,900	0	0	0	0

(ĐVT: 1,000 VNĐ)