Lịch sử giao dịch BFC - 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 Phân Bón Bình Điền
Binh Dien Fertilizer Joint Stock Company
Mã CK: BFC 39.25 ▲ +1.05 (+2.68%) (cập nhật 05:00 22/11/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành:
Website: http://www.binhdien.com

BFC » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
22/11/2024	39,250	1.05 ▲	2.68	38,200	39,450	38,300	133,980	5,258,715,000
21/11/2024	38,200	0.85 ▲	2.23	37,350	38,200	37,350	30,070	1,148,674,000
20/11/2024	37,350	0.35 ▲	0.94	37,000	37,950	36,750	23,140	864,279,000
19/11/2024	37,000	-0.55 ▼	-1.49	37,550	37,900	37,000	36,380	1,346,060,000
18/11/2024	37,550	-0.45 ▼	-1.20	38,000	38,200	37,000	48,560	1,823,428,000
15/11/2024	38,000	-1.30 ▼	-3.42	39,300	39,300	37,300	78,380	2,978,440,000
14/11/2024	39,300	-0.10 ▼	-0.25	39,400	40,000	39,250	81,800	3,214,740,000
13/11/2024	39,400	1.15 ▲	2.92	38,250	39,400	37,650	75,580	2,977,852,000
12/11/2024	38,250	0.50 ▲	1.31	37,750	38,600	37,800	105,230	4,025,047,500
11/11/2024	37,750	0.60 ▲	1.59	37,150	38,300	37,000	54,990	2,075,872,500
08/11/2024	37,150	-0.20 ▼	-0.54	37,350	37,650	37,150	31,440	1,167,996,000
07/11/2024	37,350	-0.20 ▼	-0.54	37,550	37,950	37,050	37,430	1,398,010,500
06/11/2024	37,550	0.70 ▲	1.86	36,850	37,550	36,950	45,830	1,720,916,500
05/11/2024	36,850	-0.15 ▼	-0.41	37,000	37,400	36,700	23,650	871,502,500
04/11/2024	37,000	-1.10 ▼	-2.97	38,100	38,200	36,500	117,330	4,341,210,000
01/11/2024	38,100	-1.65 ▼	-4.33	39,750	39,800	38,100	115,970	4,418,457,000
31/10/2024	39,750	0.05 ▲	0.13	39,700	40,000	39,400	40,690	1,617,427,500
30/10/2024	39,700	-1.40 ▼	-3.53	41,100	41,500	39,700	161,220	6,400,434,000
29/10/2024	41,100	0.75 ▲	1.82	40,350	41,600	40,350	104,820	4,308,102,000
28/10/2024	40,350	1.05 ▲	2.60	39,300	40,450	39,200	72,290	2,916,901,500
25/10/2024	39,300	-0.25 ▼	-0.64	39,550	39,750	39,000	20,890	820,977,000
24/10/2024	39,550	-0.95 ▼	-2.40	40,500	40,650	39,550	30,040	1,188,082,000
23/10/2024	40,500	0.55 ▲	1.36	39,950	40,600	39,600	36,810	1,490,805,000
22/10/2024	39,950	1.45 ▲	3.63	38,500	39,950	38,000	106,150	4,240,692,500
21/10/2024	38,500	-1.10 ▼	-2.86	39,600	39,600	38,500	34,980	1,346,730,000
18/10/2024	39,600	-0.05 ▼	-0.13	39,650	40,300	39,600	24,270	961,092,000
17/10/2024	39,650	-0.25 ▼	-0.63	39,900	40,100	39,450	40,290	1,597,498,500
16/10/2024	39,900	-0.60 ▼	-1.50	40,500	40,650	39,900	33,460	1,335,054,000
15/10/2024	40,500	-0.35 ▼	-0.86	40,850	41,050	40,100	14,830	600,615,000
14/10/2024	40,850	0.05 ▲	0.12	40,800	41,100	40,800	23,410	956,298,500
11/10/2024	40,800	-0.05 ▼	-0.12	40,850	41,200	40,100	11,330	462,264,000
10/10/2024	40,850	-0.20 ▼	-0.49	41,050	41,450	40,800	16,800	686,280,000
09/10/2024	41,050	0.85 ▲	2.07	40,200	41,300	40,000	48,070	1,973,273,500
08/10/2024	40,200	0.05 ▲	0.12	40,150	40,400	39,800	25,330	1,018,266,000
07/10/2024	40,150	-0.65 ▼	-1.62	40,800	40,850	40,050	24,760	994,114,000
04/10/2024	40,800	0.30 ▲	0.74	40,500	41,450	40,000	25,680	1,047,744,000
03/10/2024	40,500	-1.25 ▼	-3.09	41,750	41,850	40,300	67,080	2,716,740,000
02/10/2024	41,750	-0.55 ▼	-1.32	42,300	42,350	41,550	39,800	1,661,650,000
01/10/2024	42,300	0.20 ▲	0.47	42,100	42,700	42,050	33,420	1,413,666,000
30/09/2024	42,100	0.40 ▲	0.95	41,700	42,500	41,700	42,850	1,803,985,000
27/09/2024	41,700	-0.70 ▼	-1.68	42,400	42,800	41,500	115,420	4,813,014,000
26/09/2024	42,400	-1.20 ▼	-2.83	43,600	43,850	42,100	186,410	7,903,784,000
25/09/2024	43,600	0.05 ▲	0.11	43,550	44,000	43,500	69,220	3,017,992,000
24/09/2024	43,550	-0.25 ▼	-0.57	43,800	44,050	43,200	38,040	1,656,642,000
23/09/2024	43,800	0.40 ▲	0.91	43,400	44,250	43,400	24,330	1,065,654,000
20/09/2024	43,400	-0.45 ▼	-1.04	43,850	44,650	43,350	101,010	4,383,834,000
19/09/2024	43,850	-0.45 ▼	-1.03	44,300	44,800	43,750	79,590	3,490,021,500
18/09/2024	44,300	-0.50 ▼	-1.13	44,800	45,000	44,000	44,770	1,983,311,000
17/09/2024	44,800	0.20 ▲	0.45	44,600	45,200	43,850	49,920	2,236,416,000
16/09/2024	44,600	-0.45 ▼	-1.01	45,050	46,500	44,600	192,570	8,588,622,000
13/09/2024	45,050	0.40 ▲	0.89	44,650	45,200	44,350	36,840	1,659,642,000
12/09/2024	44,650	0.75 ▲	1.68	43,900	46,000	44,000	149,200	6,661,780,000
11/09/2024	43,900	0.05 ▲	0.11	43,850	44,350	43,050	43,160	1,894,724,000
10/09/2024	43,850	-1.05 ▼	-2.39	44,900	45,300	43,500	36,840	1,615,434,000
09/09/2024	44,900	0.00 ■■	0.00	44,900	45,050	44,400	44,230	1,985,927,000
06/09/2024	44,900	0.70 ▲	1.56	44,200	44,900	43,500	50,470	2,266,103,000
05/09/2024	44,200	0.40 ▲	0.90	43,800	44,650	43,850	60,350	2,667,470,000
04/09/2024	43,800	-0.55 ▼	-1.26	44,350	44,350	43,600	29,520	1,292,976,000
30/08/2024	44,350	0.30 ▲	0.68	44,050	44,600	44,000	44,740	1,984,219,000
29/08/2024	44,050	-0.35 ▼	-0.79	44,400	44,400	43,800	24,290	1,069,974,500
28/08/2024	44,400	0.20 ▲	0.45	44,200	44,600	43,500	41,270	1,832,388,000
27/08/2024	44,200	0.30 ▲	0.68	43,900	44,400	43,500	58,220	2,573,324,000
26/08/2024	43,900	-1.10 ▼	-2.51	45,000	45,400	43,150	116,390	5,109,521,000
23/08/2024	45,000	-1.50 ▼	-3.33	46,500	46,850	44,750	142,670	6,420,150,000
22/08/2024	46,500	-0.50 ▼	-1.08	47,000	47,600	46,500	49,860	2,318,490,000
21/08/2024	47,000	0.40 ▲	0.85	46,600	48,000	46,250	151,280	7,110,160,000
20/08/2024	46,600	-0.20 ▼	-0.43	46,800	47,350	46,050	74,440	3,468,904,000
19/08/2024	46,800	0.60 ▲	1.28	46,200	47,000	45,600	99,960	4,678,128,000
16/08/2024	46,200	1.60 ▲	3.46	44,600	46,200	44,000	90,490	4,180,638,000
15/08/2024	44,600	-1.05 ▼	-2.35	45,650	46,000	43,300	85,000	3,791,000,000
14/08/2024	45,650	0.30 ▲	0.66	45,350	48,500	45,650	191,800	8,755,670,000
13/08/2024	45,350	0.55 ▲	1.21	44,800	45,750	44,350	75,460	3,422,111,000
12/08/2024	44,800	0.85 ▲	1.90	43,950	46,000	43,600	82,070	3,676,736,000
09/08/2024	43,950	2.15 ▲	4.89	41,800	43,950	42,200	77,930	3,425,023,500
08/08/2024	41,800	-2.35 ▼	-5.62	44,150	44,400	41,600	70,290	2,938,122,000
07/08/2024	44,150	-0.15 ▼	-0.34	44,300	44,600	43,050	66,350	2,929,352,500
06/08/2024	44,300	0.85 ▲	1.92	43,450	44,600	42,700	65,730	2,911,839,000
05/08/2024	43,450	-3.25 ▼	-7.48	46,700	46,000	43,450	121,340	5,272,223,000
02/08/2024	46,700	1.75 ▲	3.75	44,950	46,800	43,050	163,710	7,645,257,000
01/08/2024	44,950	-3.35 ▼	-7.45	48,300	48,450	44,950	143,580	6,453,921,000
31/07/2024	48,300	-0.40 ▼	-0.83	48,700	48,700	47,800	65,900	3,182,970,000
30/07/2024	48,700	1.10 ▲	2.26	47,600	50,100	48,200	131,950	6,425,965,000
29/07/2024	47,600	3.10 ▲	6.51	44,500	47,600	45,900	172,680	8,219,568,000
26/07/2024	44,500	0.55 ▲	1.24	43,950	45,000	43,450	36,520	1,625,140,000
25/07/2024	43,950	1.45 ▲	3.30	42,500	44,200	41,400	95,660	4,204,257,000
24/07/2024	42,500	-0.55 ▼	-1.29	43,050	43,350	40,100	72,160	3,066,800,000
23/07/2024	43,050	-0.15 ▼	-0.35	43,200	44,200	43,050	77,660	3,343,263,000
22/07/2024	43,200	-1.25 ▼	-2.89	44,450	44,400	42,200	38,890	1,680,048,000
19/07/2024	44,450	0.15 ▲	0.34	44,300	45,300	43,400	68,970	3,065,716,500
18/07/2024	44,300	2.20 ▲	4.97	42,100	44,500	41,900	108,680	4,814,524,000
17/07/2024	42,100	-3.15 ▼	-7.48	45,250	45,900	42,100	231,540	9,747,834,000
16/07/2024	45,250	0.65 ▲	1.44	44,600	46,150	44,600	104,190	4,714,597,500
15/07/2024	44,600	0.10 ▲	0.22	44,500	45,900	44,450	64,270	2,866,442,000
12/07/2024	44,500	-0.40 ▼	-0.90	44,900	45,000	44,050	54,870	2,441,715,000
11/07/2024	44,900	-0.50 ▼	-1.11	45,400	47,000	43,500	95,170	4,273,133,000
10/07/2024	45,400	1.45 ▲	3.19	43,950	47,000	44,950	213,020	9,671,108,000
09/07/2024	43,950	2.85 ▲	6.48	41,100	43,950	43,950	88,520	3,890,454,000
08/07/2024	41,100	2.65 ▲	6.45	38,450	41,100	39,200	90,070	3,701,877,000
05/07/2024	38,450	0.25 ▲	0.65	38,200	39,350	38,200	80,530	3,096,378,500
04/07/2024	38,200	0.00 ■■	0.00	38,200	38,700	37,700	50,690	1,936,358,000
03/07/2024	38,200	1.05 ▲	2.75	37,150	38,900	37,200	83,120	3,175,184,000
02/07/2024	37,150	0.65 ▲	1.75	36,500	37,450	36,500	46,010	1,709,271,500
01/07/2024	36,500	-0.10 ▼	-0.27	36,600	37,750	35,600	38,840	1,417,660,000
28/06/2024	36,600	-1.45 ▼	-3.96	38,050	38,300	36,600	57,520	2,105,232,000
27/06/2024	38,050	-0.85 ▼	-2.23	38,900	39,800	38,000	77,050	2,931,752,500
26/06/2024	38,900	1.35 ▲	3.47	37,550	38,900	37,500	115,790	4,504,231,000
25/06/2024	37,550	0.00 ■■	0.00	37,550	38,200	36,850	67,240	2,524,862,000
24/06/2024	37,550	-2.50 ▼	-6.66	40,050	40,000	37,500	105,460	3,960,023,000
21/06/2024	40,050	0.05 ▲	0.12	40,000	41,400	39,800	79,510	3,184,375,500
20/06/2024	40,000	1.25 ▲	3.13	38,750	40,000	39,050	98,100	3,924,000,000
19/06/2024	38,750	2.50 ▲	6.45	36,250	38,750	36,500	188,880	7,319,100,000
18/06/2024	36,250	1.45 ▲	4.00	34,800	36,350	35,000	46,130	1,672,212,500
17/06/2024	34,800	-0.70 ▼	-2.01	35,500	35,550	34,500	51,820	1,803,336,000
14/06/2024	35,500	-1.50 ▼	-4.23	37,000	37,350	35,500	74,510	2,645,105,000
13/06/2024	37,000	0.00 ■■	0.00	37,000	38,000	36,800	40,280	1,490,360,000
12/06/2024	39,000	0.35 ▲	0.90	38,650	39,000	38,000	47,830	1,865,370,000
11/06/2024	38,650	-0.65 ▼	-1.68	39,300	39,950	38,500	103,220	3,989,453,000
10/06/2024	39,300	-0.05 ▼	-0.13	39,350	39,700	38,650	51,360	2,018,448,000
07/06/2024	39,350	1.05 ▲	2.67	38,300	40,500	38,400	80,270	3,158,624,500
06/06/2024	38,300	0.10 ▲	0.26	38,200	39,000	38,200	64,030	2,452,349,000
05/06/2024	38,200	-0.25 ▼	-0.65	38,450	39,000	37,900	43,920	1,677,744,000
04/06/2024	38,450	0.15 ▲	0.39	38,300	39,150	38,450	32,050	1,232,322,500
03/06/2024	38,300	0.30 ▲	0.78	38,000	40,000	38,150	46,740	1,790,142,000
31/05/2024	38,000	-0.90 ▼	-2.37	38,900	39,150	37,700	33,010	1,254,380,000
30/05/2024	38,900	-0.40 ▼	-1.03	39,300	39,300	37,900	33,880	1,317,932,000
29/05/2024	39,300	0.85 ▲	2.16	38,450	40,000	38,450	50,230	1,974,039,000
28/05/2024	38,450	-0.05 ▼	-0.13	38,500	38,900	37,800	39,520	1,519,544,000
27/05/2024	38,500	-0.40 ▼	-1.04	38,900	39,600	37,700	40,820	1,571,570,000
24/05/2024	38,900	0.65 ▲	1.67	38,250	39,000	36,800	34,570	1,344,773,000
23/05/2024	38,250	-0.35 ▼	-0.92	38,600	38,800	37,250	44,910	1,717,807,500
22/05/2024	38,600	1.40 ▲	3.63	37,200	39,000	37,800	92,270	3,561,622,000
21/05/2024	37,200	1.45 ▲	3.90	35,750	37,200	35,300	85,860	3,193,992,000
20/05/2024	35,750	1.50 ▲	4.20	34,250	35,800	34,500	100,830	3,604,672,500
17/05/2024	34,250	-0.75 ▼	-2.19	35,000	34,900	34,150	40,810	1,397,742,500
16/05/2024	35,000	-0.20 ▼	-0.57	35,200	36,000	34,800	61,740	2,160,900,000
15/05/2024	35,200	0.60 ▲	1.70	34,600	35,400	34,700	72,660	2,557,632,000
14/05/2024	34,600	0.10 ▲	0.29	34,500	34,700	34,050	53,780	1,860,788,000
13/05/2024	34,500	0.70 ▲	2.03	33,800	34,500	33,000	71,780	2,476,410,000
10/05/2024	33,800	-0.50 ▼	-1.48	34,300	34,800	33,500	103,670,000	3,504,046,000,000
09/05/2024	34,300	0.50 ▲	1.46	33,800	34,900	33,900	116,860	4,008,298,000
08/05/2024	33,800	1.90 ▲	5.62	31,900	33,900	31,500	123,900	4,187,820,000
02/05/2024	28,500	1.30 ▲	4.56	27,200	28,600	28,000	18,830	536,655,000
26/04/2024	27,200	-1.00 ▼	-3.68	28,200	28,400	27,200	8,410	228,752,000
25/04/2024	28,200	0.10 ▲	0.35	28,100	28,550	27,750	10,180	287,076,000
24/04/2024	28,100	0.75 ▲	2.67	27,350	28,400	27,500	16,640	467,584,000
23/04/2024	27,350	0.00 ■■	0.00	27,350	27,500	26,900	6,110	167,108,500
22/04/2024	27,350	0.55 ▲	2.01	26,800	27,800	27,000	10,940	299,209,000
19/04/2024	26,800	-1.80 ▼	-6.72	28,600	28,000	26,800	23,910	640,788,000
17/04/2024	28,600	0.10 ▲	0.35	28,500	28,950	27,650	21,450	613,470,000
16/04/2024	28,500	-0.50 ▼	-1.75	29,000	29,000	27,600	27,810	792,585,000
15/04/2024	29,000	-0.75 ▼	-2.59	29,750	30,450	27,700	35,720	1,035,880,000
12/04/2024	29,750	0.00 ■■	0.00	29,750	30,150	29,450	14,490	431,077,500
11/04/2024	29,750	0.15 ▲	0.50	29,600	29,900	29,000	21,460	638,435,000
10/04/2024	29,600	-0.20 ▼	-0.68	29,800	30,200	29,400	15,650	463,240,000
09/04/2024	29,800	0.60 ▲	2.01	29,200	29,850	29,300	18,270	544,446,000
08/04/2024	29,200	-1.10 ▼	-3.77	30,300	30,300	29,200	50,670	1,479,564,000
05/04/2024	31,400	-0.90 ▼	-2.87	32,300	32,450	30,300	43,730	1,373,122,000
04/04/2024	32,300	-0.50 ▼	-1.55	32,800	33,200	31,650	24,470	790,381,000
03/04/2024	32,800	1.90 ▲	5.79	30,900	33,050	31,250	109,400	3,588,320,000
02/04/2024	30,900	0.95 ▲	3.07	29,950	30,900	29,800	41,210	1,273,389,000
01/04/2024	29,950	-0.50 ▼	-1.67	30,450	30,450	29,950	19,350	579,532,500
29/03/2024	30,450	0.00 ■■	0.00	30,450	31,200	30,450	52,140	1,587,663,000
28/03/2024	30,450	0.45 ▲	1.48	30,000	30,500	30,000	31,980	973,791,000
27/03/2024	30,000	0.50 ▲	1.67	29,500	30,050	29,500	26,120	783,600,000
26/03/2024	29,500	0.15 ▲	0.51	29,350	30,300	29,300	23,970	707,115,000
25/03/2024	29,350	-0.65 ▼	-2.21	30,000	30,500	29,350	51,150	1,501,252,500
22/03/2024	30,000	-0.80 ▼	-2.67	30,800	31,300	29,800	49,400	1,482,000,000
21/03/2024	30,800	0.50 ▲	1.62	30,300	30,950	30,100	39,450	1,215,060,000
20/03/2024	30,300	0.30 ▲	0.99	30,000	30,700	29,850	19,830	600,849,000
19/03/2024	30,000	0.30 ▲	1.00	29,700	30,500	29,100	23,940	718,200,000
18/03/2024	29,700	-2.20 ▼	-7.41	31,900	33,000	29,700	99,120	2,943,864,000
15/03/2024	31,900	-0.20 ▼	-0.63	32,100	32,100	31,100	29,100	928,290,000
14/03/2024	32,100	-0.25 ▼	-0.78	32,350	32,700	31,500	38,240	1,227,504,000
13/03/2024	32,350	1.65 ▲	5.10	30,700	32,800	30,750	71,160	2,302,026,000
12/03/2024	30,700	-0.40 ▼	-1.30	31,100	31,800	30,700	84,990	2,609,193,000
11/03/2024	31,100	1.80 ▲	5.79	29,300	31,350	29,450	103,480	3,218,228,000
08/03/2024	29,300	0.10 ▲	0.34	29,200	29,950	28,900	65,120	1,908,016,000
07/03/2024	29,200	3.50 ▲	11.99	25,700	29,200	27,250	202,180	5,903,656,000
06/03/2024	27,250	-0.15 ▼	-0.55	27,400	27,500	27,200	15,590	424,827,500
05/03/2024	27,400	0.60 ▲	2.19	26,800	27,400	26,700	39,060	1,070,244,000
04/03/2024	26,800	-0.40 ▼	-1.49	27,200	27,200	26,700	45,120	1,209,216,000
01/03/2024	27,200	0.20 ▲	0.74	27,000	27,500	26,700	35,270	959,344,000
29/02/2024	27,000	-0.30 ▼	-1.11	27,300	27,450	26,900	18,750	506,250,000
28/02/2024	27,300	0.80 ▲	2.93	26,500	27,850	26,500	62,330	1,701,609,000
27/02/2024	26,500	0.65 ▲	2.45	25,850	26,800	26,000	19,480	516,220,000
26/02/2024	25,850	0.15 ▲	0.58	25,700	26,000	25,700	15,180	392,403,000
23/02/2024	25,700	-0.65 ▼	-2.53	26,350	26,650	25,600	23,860	613,202,000
22/02/2024	26,350	-0.35 ▼	-1.33	26,700	26,950	26,300	17,900	471,665,000
21/02/2024	26,700	-0.10 ▼	-0.37	26,800	27,200	26,250	43,680	1,166,256,000
20/02/2024	26,800	0.40 ▲	1.49	26,400	27,000	26,300	62,950	1,687,060,000
19/02/2024	26,400	0.15 ▲	0.57	26,250	26,700	26,150	35,060	925,584,000
16/02/2024	26,250	0.50 ▲	1.90	25,750	26,300	25,000	23,710	622,387,500
15/02/2024	25,750	0.05 ▲	0.19	25,700	25,850	25,200	10,220	263,165,000
07/02/2024	25,700	0.00 ■■	0.00	25,700	26,200	25,700	12,420	319,194,000
06/02/2024	25,700	0.10 ▲	0.39	25,600	25,750	25,400	13,880	356,716,000
05/02/2024	25,600	0.20 ▲	0.78	25,400	25,750	25,300	9,600	245,760,000
02/02/2024	25,400	-0.50 ▼	-1.97	25,900	26,000	25,400	35,050	890,270,000
01/02/2024	25,900	0.20 ▲	0.77	25,700	26,200	25,800	15,780	408,702,000
31/01/2024	25,700	-1.45 ▼	-5.64	27,150	27,150	25,700	54,390	1,397,823,000
30/01/2024	27,150	-0.05 ▼	-0.18	27,200	27,150	26,200	24,180	656,487,000
29/01/2024	27,200	0.40 ▲	1.47	26,800	27,600	26,850	29,170	793,424,000
19/01/2024	26,100	0.10 ▲	0.38	26,000	26,450	25,800	10,810	282,141,000
18/01/2024	26,000	0.45 ▲	1.73	25,550	26,200	25,400	8,520	221,520,000
17/01/2024	25,550	0.05 ▲	0.20	25,500	26,500	25,550	12,350	315,542,500
16/01/2024	25,500	-0.80 ▼	-3.14	26,300	26,300	25,500	22,790	581,145,000
15/01/2024	26,300	0.20 ▲	0.76	26,100	26,450	25,800	13,310	350,053,000
12/01/2024	26,100	-0.60 ▼	-2.30	26,700	26,750	25,800	15,610	407,421,000
11/01/2024	26,700	0.40 ▲	1.50	26,300	26,900	25,900	14,600	389,820,000
10/01/2024	26,300	-0.50 ▼	-1.90	26,800	26,950	26,250	17,770	467,351,000
09/01/2024	26,800	1.10 ▲	4.10	25,700	26,800	25,600	35,830	960,244,000
08/01/2024	25,700	0.55 ▲	2.14	25,150	26,000	25,000	32,480	834,736,000
05/01/2024	25,150	0.45 ▲	1.79	24,700	25,350	24,750	40,960	1,030,144,000
04/01/2024	24,700	-0.45 ▼	-1.82	25,150	25,900	24,700	84,410	2,084,927,000
03/01/2024	25,150	0.40 ▲	1.59	24,750	25,150	24,700	12,950	325,692,500
02/01/2024	24,750	0.05 ▲	0.20	24,700	25,250	24,450	28,030	693,742,500
29/12/2023	24,700	-0.50 ▼	-2.02	25,200	25,200	24,500	16,190	399,893,000
28/12/2023	25,200	0.10 ▲	0.40	25,100	25,500	24,800	22,460	565,992,000
27/12/2023	25,100	0.50 ▲	1.99	24,600	25,200	24,750	50,160	1,259,016,000
26/12/2023	25,100	0.05 ▲	0.20	25,050	25,350	24,300	68,120	1,709,812,000
25/12/2023	25,050	0.70 ▲	2.79	24,350	25,200	24,050	60,070	1,504,753,500
22/12/2023	24,350	0.00 ■■	0.00	24,350	24,750	24,000	9,870	240,334,500
21/12/2023	24,350	0.75 ▲	3.08	23,600	24,400	23,200	33,410	813,533,500
20/12/2023	23,600	-0.10 ▼	-0.42	23,700	23,900	23,350	11,190	264,084,000
19/12/2023	23,700	0.70 ▲	2.95	23,000	23,700	22,900	25,130	595,581,000
18/12/2023	23,000	-1.55 ▼	-6.74	24,550	24,550	23,000	31,910	733,930,000
15/12/2023	24,550	-0.25 ▼	-1.02	24,800	24,900	24,200	14,250	349,837,500
14/12/2023	24,800	-0.60 ▼	-2.42	25,400	25,300	24,500	22,150	549,320,000
13/12/2023	25,050	-0.35 ▼	-1.40	25,400	0	0	23,230	581,911,500
12/12/2023	25,400	0.75 ▲	2.95	24,650	25,450	24,350	65,230	1,656,842,000
11/12/2023	24,650	-0.30 ▼	-1.22	24,950	25,000	24,200	23,770	585,930,500
08/12/2023	24,950	0.00 ■■	0.00	24,950	25,650	24,400	54,480	1,359,276,000
07/12/2023	24,950	1.35 ▲	5.41	23,600	24,950	23,100	104,940	2,618,253,000
06/12/2023	23,600	-0.65 ▼	-2.75	24,250	24,450	23,100	50,020	1,180,472,000
05/12/2023	24,250	0.00 ■■	0.00	24,250	24,400	23,800	29,680	719,740,000
04/12/2023	24,250	0.10 ▲	0.41	24,150	24,300	23,750	50,600	1,227,050,000
02/12/2023	24,150	0.70 ▲	2.90	23,450	24,350	23,350	18,170	438,805,500
01/12/2023	24,150	0.70 ▲	2.90	23,450	24,350	23,350	18,170	438,805,500
30/11/2023	24,150	0.70 ▲	2.90	23,450	24,350	23,350	51,070	1,233,340,500
29/11/2023	23,450	-0.05 ▼	-0.21	23,500	23,700	23,200	22,190	520,355,500
28/11/2023	23,500	-0.10 ▼	-0.43	23,600	23,800	23,100	38,130	896,055,000
27/11/2023	23,600	0.40 ▲	1.69	23,200	23,800	23,200	50,320	1,187,552,000
24/11/2023	23,200	1.20 ▲	5.17	22,000	23,200	21,750	65,930	1,529,576,000
23/11/2023	22,000	-1.05 ▼	-4.77	23,050	23,600	22,000	54,390	1,196,580,000
22/11/2023	23,050	-0.25 ▼	-1.08	23,300	23,600	22,850	30,380	700,259,000
21/11/2023	23,300	0.45 ▲	1.93	22,850	23,650	22,700	53,380	1,243,754,000
20/11/2023	22,850	0.95 ▲	4.16	21,900	22,950	21,550	98,990	2,261,921,500
17/11/2023	21,900	0.30 ▲	1.37	21,600	22,800	21,850	92,800	2,032,320,000
16/11/2023	21,600	1.40 ▲	6.48	20,200	21,600	20,050	107,000	2,311,200,000
15/11/2023	20,200	0.00 ■■	0.00	20,200	20,600	20,100	16,650	336,330,000
14/11/2023	20,200	0.30 ▲	1.49	19,900	20,350	20,050	54,430	1,099,486,000
13/11/2023	19,900	-0.35 ▼	-1.76	20,250	20,300	19,750	39,590	787,841,000
10/11/2023	20,250	-0.45 ▼	-2.22	20,700	20,800	20,200	52,370	1,060,492,500
09/11/2023	20,700	0.20 ▲	0.97	20,500	21,050	20,500	61,460	1,272,222,000
08/11/2023	20,500	0.85 ▲	4.15	19,650	20,500	19,300	68,480	1,403,840,000
07/11/2023	19,650	-0.05 ▼	-0.25	19,700	19,800	19,400	22,340	438,981,000
06/11/2023	19,700	-0.05 ▼	-0.25	19,750	19,750	19,350	13,110	258,267,000
03/11/2023	19,750	0.10 ▲	0.51	19,650	19,800	19,200	24,400	481,900,000
02/11/2023	19,650	0.70 ▲	3.56	18,950	19,900	18,800	49,060	964,029,000
01/11/2023	18,950	0.05 ▲	0.26	18,900	19,150	18,400	7,010	132,839,500
31/10/2023	18,900	-0.25 ▼	-1.32	19,150	19,300	17,850	16,070	303,723,000
30/10/2023	19,150	-0.65 ▼	-3.39	19,800	19,750	18,850	14,380	275,377,000
27/10/2023	19,800	-0.10 ▼	-0.51	19,900	20,000	18,900	22,470	444,906,000
26/10/2023	19,900	-0.35 ▼	-1.76	20,250	20,000	18,850	128,780	2,562,722,000
25/10/2023	20,250	-0.70 ▼	-3.46	20,950	20,800	19,900	29,280	592,920,000
24/10/2023	20,950	0.95 ▲	4.53	20,000	20,950	19,500	32,150	673,542,500
23/10/2023	20,000	-0.50 ▼	-2.50	20,500	20,450	19,200	42,380	847,600,000
20/10/2023	20,500	0.50 ▲	2.44	20,000	20,500	19,400	21,390	438,495,000
19/10/2023	20,000	-0.20 ▼	-1.00	20,200	20,200	19,700	14,670	293,400,000
18/10/2023	20,200	0.00 ■■	0.00	20,200	20,800	19,200	65,450	1,322,090,000
17/10/2023	20,200	-1.00 ▼	-4.95	21,200	21,300	20,200	28,830	582,366,000
16/10/2023	21,200	0.40 ▲	1.89	20,800	21,600	20,850	77,120	1,634,944,000
13/10/2023	20,800	0.20 ▲	0.96	20,600	20,900	20,000	38,940	809,952,000
12/10/2023	20,600	0.10 ▲	0.49	20,500	20,650	20,350	23,000	473,800,000
11/10/2023	20,500	0.60 ▲	2.93	19,900	20,950	20,000	70,260	1,440,330,000
10/10/2023	19,900	0.05 ▲	0.25	19,850	20,450	19,850	34,490	686,351,000
09/10/2023	19,850	0.55 ▲	2.77	19,300	20,300	19,300	18,670	370,599,500
06/10/2023	19,300	0.00 ■■	0.00	19,300	19,600	18,900	12,860	248,198,000
05/10/2023	19,300	-0.10 ▼	-0.52	19,400	20,000	19,200	11,230	216,739,000
04/10/2023	19,400	0.80 ▲	4.12	18,600	19,750	18,400	21,590	418,846,000
03/10/2023	18,600	-0.75 ▼	-4.03	19,350	19,150	18,600	7,090	131,874,000
02/10/2023	19,350	0.45 ▲	2.33	18,900	19,450	18,700	18,100	350,235,000
29/09/2023	18,900	0.10 ▲	0.53	18,800	18,950	18,700	5,770	109,053,000
28/09/2023	18,800	0.10 ▲	0.53	18,700	18,950	18,700	8,330	156,604,000
27/09/2023	18,700	0.25 ▲	1.34	18,450	18,700	18,350	8,730	163,251,000
26/09/2023	18,450	-0.10 ▼	-0.54	18,550	18,950	18,100	20,840	384,498,000
22/09/2023	19,850	-0.35 ▼	-1.76	20,200	20,200	19,200	37,100	736,435,000
21/09/2023	20,200	0.00 ■■	0.00	20,200	20,500	19,900	13,860	279,972,000
20/09/2023	20,200	0.30 ▲	1.49	19,900	20,250	19,900	18,090	365,418,000
19/09/2023	19,900	0.35 ▲	1.76	19,550	20,000	19,350	27,110	539,489,000
18/09/2023	19,550	-0.25 ▼	-1.28	19,800	19,900	19,500	20,600	402,730,000
15/09/2023	19,800	-0.20 ▼	-1.01	20,000	20,300	19,800	23,650	468,270,000
14/09/2023	20,000	-0.40 ▼	-2.00	20,400	20,600	19,850	32,300	646,000,000
13/09/2023	20,400	-0.10 ▼	-0.49	20,500	21,000	19,950	28,880	589,152,000
12/09/2023	20,500	-0.30 ▼	-1.46	20,800	20,850	20,200	74,110	1,519,255,000
11/09/2023	20,800	0.00 ■■	0.00	20,800	21,700	20,800	75,270	1,565,616,000
08/09/2023	20,800	1.35 ▲	6.49	19,450	20,800	20,300	73,910	1,537,328,000
07/09/2023	19,450	-0.15 ▼	-0.77	19,600	19,650	19,400	21,130	410,978,500
06/09/2023	19,600	0.20 ▲	1.02	19,400	19,700	19,400	33,600	658,560,000
05/09/2023	19,400	0.10 ▲	0.52	19,300	19,600	19,200	29,010	562,794,000
31/08/2023	19,300	0.50 ▲	2.59	18,800	19,300	18,700	20,390	393,527,000
30/08/2023	18,800	-0.05 ▼	-0.27	18,850	19,100	18,750	13,870	260,756,000
29/08/2023	18,850	-0.20 ▼	-1.06	19,050	19,300	18,850	24,090	454,096,500
28/08/2023	19,050	0.45 ▲	2.36	18,600	19,350	18,600	20,430	389,191,500
25/08/2023	18,600	0.00 ■■	0.00	18,600	18,750	18,500	11,240	209,064,000
24/08/2023	18,600	0.25 ▲	1.34	18,350	18,600	18,250	8,840	164,424,000
23/08/2023	18,350	-0.15 ▼	-0.82	18,500	18,650	18,250	9,070	166,434,500
22/08/2023	18,500	0.00 ■■	0.00	18,500	18,600	17,550	20,010	370,185,000
21/08/2023	18,500	0.20 ▲	1.08	18,300	18,700	17,750	22,040	407,740,000
18/08/2023	18,300	-1.15 ▼	-6.28	19,450	19,400	18,100	68,140	1,246,962,000
17/08/2023	19,450	-0.05 ▼	-0.26	19,500	19,650	19,400	30,480	592,836,000
16/08/2023	19,500	-0.20 ▼	-1.03	19,700	19,700	19,450	17,530	341,835,000
15/08/2023	19,700	0.00 ■■	0.00	19,700	20,050	19,700	22,970	452,509,000
14/08/2023	19,700	0.20 ▲	1.02	19,500	20,000	19,350	30,010	591,197,000
11/08/2023	19,500	-0.15 ▼	-0.77	19,650	19,600	19,100	35,600	694,200,000
10/08/2023	19,650	-0.10 ▼	-0.51	19,750	20,000	19,600	18,840	370,206,000
09/08/2023	19,750	-0.40 ▼	-2.03	20,150	20,150	19,500	47,990	947,802,500
08/08/2023	20,150	0.05 ▲	0.25	20,100	20,350	19,900	58,520	1,179,178,000
07/08/2023	20,100	0.50 ▲	2.49	19,600	20,200	19,750	68,260	1,372,026,000
04/08/2023	19,600	0.40 ▲	2.04	19,200	19,600	19,000	45,510	891,996,000
03/08/2023	19,200	-0.20 ▼	-1.04	19,400	19,600	19,100	30,700	589,440,000
02/08/2023	19,400	-0.10 ▼	-0.52	19,500	19,850	19,250	28,020	543,588,000
01/08/2023	19,500	-0.80 ▼	-4.10	20,300	20,650	19,400	49,370	962,715,000
31/07/2023	20,300	0.65 ▲	3.20	19,650	20,450	19,750	76,330	1,549,499,000
28/07/2023	19,650	0.25 ▲	1.27	19,400	19,950	19,400	53,930	1,059,724,500
27/07/2023	19,400	0.20 ▲	1.03	19,200	19,400	18,950	45,990	892,206,000
26/07/2023	19,200	-0.35 ▼	-1.82	19,550	19,700	19,150	24,280	466,176,000
25/07/2023	19,550	0.15 ▲	0.77	19,400	19,900	19,300	56,590	1,106,334,500
24/07/2023	19,400	0.15 ▲	0.77	19,250	19,400	18,900	46,460	901,324,000
21/07/2023	19,250	0.05 ▲	0.26	19,200	19,350	19,150	34,340	661,045,000
20/07/2023	19,200	0.15 ▲	0.78	19,050	19,350	19,000	25,690	493,248,000
19/07/2023	19,050	-0.05 ▼	-0.26	19,100	19,300	19,050	29,210	556,450,500
18/07/2023	19,100	-0.30 ▼	-1.57	19,400	19,750	19,100	36,690	700,779,000
17/07/2023	19,400	-0.15 ▼	-0.77	19,550	19,450	19,050	44,310	859,614,000
14/07/2023	19,550	0.00 ■■	0.00	19,550	19,850	19,300	49,600	969,680,000
13/07/2023	19,550	0.35 ▲	1.79	19,200	19,800	19,200	68,070	1,330,768,500
12/07/2023	19,200	0.15 ▲	0.78	19,050	19,550	19,050	39,600	760,320,000
11/07/2023	19,050	-0.25 ▼	-1.31	19,300	19,550	18,950	64,440	1,227,582,000
10/07/2023	19,300	0.65 ▲	3.37	18,650	19,400	18,700	82,220	1,586,846,000
07/07/2023	18,650	0.20 ▲	1.07	18,450	19,100	18,500	60,360	1,125,714,000
06/07/2023	18,450	-0.50 ▼	-2.71	18,950	19,050	18,400	61,780	1,139,841,000
05/07/2023	18,950	0.95 ▲	5.01	18,000	19,000	18,000	93,340	1,768,793,000
04/07/2023	18,000	-0.55 ▼	-3.06	18,550	18,600	18,000	33,090	595,620,000
03/07/2023	18,550	0.60 ▲	3.23	17,950	19,050	18,400	97,160	1,802,318,000
30/06/2023	17,950	-0.55 ▼	-3.06	18,500	18,400	17,700	54,270	974,146,500
29/06/2023	18,500	0.10 ▲	0.54	18,400	18,800	17,850	62,190	1,150,515,000
28/06/2023	18,400	1.20 ▲	6.52	17,200	18,400	17,200	164,190	3,021,096,000
27/06/2023	17,200	0.50 ▲	2.91	16,700	17,200	16,650	107,380	1,846,936,000
26/06/2023	16,700	0.00 ■■	0.00	16,700	16,850	16,550	36,040	601,868,000
23/06/2023	16,700	-0.10 ▼	-0.60	16,800	16,850	16,600	12,970	216,599,000
22/06/2023	16,800	0.50 ▲	2.98	16,300	16,900	16,350	30,380	510,384,000
21/06/2023	16,300	0.05 ▲	0.31	16,250	16,500	16,100	23,680	385,984,000
20/06/2023	16,250	0.20 ▲	1.23	16,050	16,450	16,000	14,820	240,825,000
19/06/2023	16,050	-0.55 ▼	-3.43	16,600	16,500	15,950	60,510	971,185,500
16/06/2023	16,600	-0.40 ▼	-2.41	17,000	17,200	16,600	29,650	492,190,000
15/06/2023	17,000	-0.20 ▼	-1.18	17,200	17,250	16,900	18,080	307,360,000
14/06/2023	18,650	-0.05 ▼	-0.27	18,700	18,900	18,600	29,860	556,889,000
13/06/2023	18,700	0.05 ▲	0.27	18,650	18,850	18,650	45,440	849,728,000
12/06/2023	18,650	0.35 ▲	1.88	18,300	18,750	18,300	26,750	498,887,500
09/06/2023	18,300	-0.10 ▼	-0.55	18,400	18,500	18,200	18,960	346,968,000
08/06/2023	18,400	-0.30 ▼	-1.63	18,700	18,800	18,400	25,530	469,752,000
07/06/2023	18,700	0.00 ■■	0.00	18,700	18,800	18,550	12,500	233,750,000
06/06/2023	18,700	-0.10 ▼	-0.53	18,800	18,800	18,600	10,640	198,968,000
05/06/2023	18,800	0.70 ▲	3.72	18,100	19,000	18,150	39,620	744,856,000
02/06/2023	18,100	0.15 ▲	0.83	17,950	18,200	17,900	26,590	481,279,000
01/06/2023	17,950	-0.05 ▼	-0.28	18,000	18,200	17,900	16,540	296,893,000
31/05/2023	18,000	0.15 ▲	0.83	17,850	18,200	17,750	21,010	378,180,000
30/05/2023	17,850	0.45 ▲	2.52	17,400	18,250	17,600	39,120	698,292,000
29/05/2023	17,400	0.25 ▲	1.44	17,150	17,500	17,150	7,990	139,026,000
26/05/2023	17,150	0.00 ■■	0.00	17,150	17,150	16,950	8,250	141,487,500
25/05/2023	17,150	-0.10 ▼	-0.58	17,250	17,600	17,100	9,740	167,041,000
24/05/2023	17,250	-0.50 ▼	-2.90	17,750	17,800	17,100	14,390	248,227,500
23/05/2023	17,750	0.25 ▲	1.41	17,500	18,400	17,450	9,340	165,785,000
22/05/2023	17,500	0.20 ▲	1.14	17,300	17,600	17,350	19,430	340,025,000
19/05/2023	17,300	0.00 ■■	0.00	17,300	17,550	17,100	9,180	158,814,000
18/05/2023	17,300	0.20 ▲	1.16	17,100	17,450	17,000	6,000	103,800,000
17/05/2023	17,100	-0.25 ▼	-1.46	17,350	17,400	17,000	21,420	366,282,000
16/05/2023	17,350	-0.05 ▼	-0.29	17,400	17,500	17,350	7,130	123,705,500
15/05/2023	17,400	0.05 ▲	0.29	17,350	17,950	17,400	31,400	546,360,000
12/05/2023	17,350	-0.05 ▼	-0.29	17,400	17,600	17,250	8,170	141,749,500
11/05/2023	17,400	0.30 ▲	1.72	17,100	17,650	17,150	19,180	333,732,000
10/05/2023	17,100	0.10 ▲	0.58	17,000	17,300	16,850	11,010	188,271,000
09/05/2023	17,000	-0.25 ▼	-1.47	17,250	17,500	17,000	8,470	143,990,000
08/05/2023	17,250	-0.55 ▼	-3.19	17,800	17,700	17,250	11,250	194,062,500
05/05/2023	17,800	1.10 ▲	6.18	16,700	17,800	16,250	67,850	1,207,730,000
04/05/2023	16,700	0.30 ▲	1.80	16,400	16,850	16,100	20,150	336,505,000
28/04/2023	16,400	0.00 ■■	0.00	16,400	16,550	16,400	3,080	50,512,000
27/04/2023	16,400	0.10 ▲	0.61	16,300	16,450	16,300	1,970	32,308,000
26/04/2023	16,300	0.05 ▲	0.31	16,250	16,300	16,100	1,680	27,384,000
25/04/2023	16,250	-0.20 ▼	-1.23	16,450	16,550	16,250	2,310	37,537,500
24/04/2023	16,450	0.10 ▲	0.61	16,350	16,600	16,100	1,950	32,077,500
21/04/2023	16,350	-0.05 ▼	-0.31	16,400	16,700	16,300	3,490	57,061,500
20/04/2023	16,400	0.00 ■■	0.00	16,400	16,450	16,400	2,810	46,084,000
19/04/2023	16,400	0.00 ■■	0.00	16,400	16,650	16,400	2,160	35,424,000
18/04/2023	16,400	0.00 ■■	0.00	16,400	16,600	16,400	2,980	48,872,000
17/04/2023	16,400	0.40 ▲	2.44	16,000	17,000	16,250	3,310	54,284,000
14/04/2023	16,000	-1.15 ▼	-7.19	17,150	17,300	16,000	10,700	171,200,000
13/04/2023	17,150	0.05 ▲	0.29	17,100	17,200	17,000	6,630	113,704,500
12/04/2023	17,100	0.25 ▲	1.46	16,850	17,250	16,900	3,170	54,207,000
11/04/2023	16,850	0.05 ▲	0.30	16,800	17,000	16,800	1,160	19,546,000
10/04/2023	16,800	-0.45 ▼	-2.68	17,250	17,100	16,750	6,180	103,824,000
07/04/2023	17,250	0.00 ■■	0.00	17,250	17,350	17,000	8,470	146,107,500
06/04/2023	17,250	0.40 ▲	2.32	16,850	17,500	16,850	19,990	344,827,500
05/04/2023	16,850	0.15 ▲	0.89	16,700	16,850	16,750	5,050	85,092,500
04/04/2023	16,700	0.15 ▲	0.90	16,550	16,800	16,500	6,210	103,707,000
03/04/2023	16,550	0.10 ▲	0.60	16,450	16,600	16,450	2,550	42,202,500
31/03/2023	16,450	0.00 ■■	0.00	16,450	16,550	16,450	1,330	21,878,500
30/03/2023	16,450	0.10 ▲	0.61	16,350	16,600	16,250	7,140	117,453,000
29/03/2023	16,350	-0.05 ▼	-0.31	16,400	16,400	16,300	1,270	20,764,500
28/03/2023	16,400	0.05 ▲	0.30	16,350	16,500	16,350	2,080	34,112,000
27/03/2023	16,350	0.05 ▲	0.31	16,300	16,350	16,200	2,720	44,472,000
24/03/2023	16,300	0.20 ▲	1.23	16,100	16,350	16,300	1,530	24,939,000
22/03/2023	16,350	-0.10 ▼	-0.61	16,450	16,450	16,200	870	14,224,500
21/03/2023	16,450	0.15 ▲	0.91	16,300	16,500	16,350	3,650	60,042,500
20/03/2023	16,300	-0.05 ▼	-0.31	16,350	16,350	16,050	5,290	86,227,000
17/03/2023	16,350	-0.10 ▼	-0.61	16,450	16,400	16,200	3,460	56,571,000
16/03/2023	16,450	-0.10 ▼	-0.61	16,550	16,450	16,300	1,500	24,675,000
15/03/2023	16,550	0.25 ▲	1.51	16,300	16,700	16,350	15,850	262,317,500
14/03/2023	16,300	-0.15 ▼	-0.92	16,450	16,450	16,050	2,050	33,415,000
13/03/2023	16,450	0.05 ▲	0.30	16,400	16,450	16,200	2,310	37,999,500
10/03/2023	16,400	0.05 ▲	0.30	16,350	16,500	16,350	3,030	49,692,000
09/03/2023	16,350	0.00 ■■	0.00	16,350	16,550	16,350	1,960	32,046,000
08/03/2023	16,350	0.25 ▲	1.53	16,100	16,400	16,150	860	14,061,000
07/03/2023	16,100	-0.60 ▼	-3.73	16,700	16,900	16,100	17,930	288,673,000
06/03/2023	16,700	0.00 ■■	0.00	16,700	16,900	16,550	1,660	27,722,000
03/03/2023	16,700	0.10 ▲	0.60	16,600	16,800	16,300	2,650	44,255,000
02/03/2023	16,600	0.10 ▲	0.60	16,500	16,700	16,150	2,780	46,148,000
01/03/2023	16,500	0.30 ▲	1.82	16,200	16,550	16,200	1,730	28,545,000
28/02/2023	16,200	0.05 ▲	0.31	16,150	16,350	16,100	6,880	111,456,000
27/02/2023	16,150	-0.35 ▼	-2.17	16,500	16,400	16,150	4,080	65,892,000
24/02/2023	16,500	-0.40 ▼	-2.42	16,900	16,900	16,500	6,040	99,660,000
23/02/2023	16,900	0.00 ■■	0.00	16,900	16,900	16,600	4,060	68,614,000
22/02/2023	16,900	-0.35 ▼	-2.07	17,250	17,200	16,850	5,810	98,189,000
21/02/2023	17,250	-0.25 ▼	-1.45	17,500	17,600	17,100	7,310	126,097,500
20/02/2023	17,500	0.15 ▲	0.86	17,350	17,500	17,200	6,610	115,675,000
17/02/2023	17,350	0.40 ▲	2.31	16,950	17,400	17,100	33,470	580,704,500
16/02/2023	16,950	0.05 ▲	0.29	16,900	17,000	16,550	3,770	63,901,500
15/02/2023	16,900	0.35 ▲	2.07	16,550	16,900	16,600	1,230	20,787,000
14/02/2023	16,550	0.35 ▲	2.11	16,200	16,550	16,250	1,670	27,638,500
13/02/2023	16,200	-0.80 ▼	-4.94	17,000	17,000	16,200	7,620	123,444,000
10/02/2023	17,000	0.00 ■■	0.00	17,000	17,150	16,750	1,040	17,680,000
09/02/2023	17,000	0.35 ▲	2.06	16,650	17,050	16,700	3,660	62,220,000
08/02/2023	16,650	0.10 ▲	0.60	16,550	16,750	16,200	2,110	35,131,500
07/02/2023	16,550	-0.30 ▼	-1.81	16,850	17,000	16,550	4,620	76,461,000
06/02/2023	16,850	0.05 ▲	0.30	16,800	16,950	16,700	3,580	60,323,000
03/02/2023	16,800	0.05 ▲	0.30	16,750	17,000	16,650	6,470	108,696,000
02/02/2023	16,750	-0.65 ▼	-3.88	17,400	17,400	16,300	10,060	168,505,000
01/02/2023	17,400	-0.40 ▼	-2.30	17,800	18,100	17,400	10,720	186,528,000
31/01/2023	17,800	0.00 ■■	0.00	17,800	18,200	17,450	28,350	504,630,000
30/01/2023	17,800	0.00 ■■	0.00	17,800	18,000	17,650	11,340	201,852,000
27/01/2023	17,800	0.45 ▲	2.53	17,350	17,800	17,500	5,600	99,680,000
19/01/2023	17,350	0.20 ▲	1.15	17,150	17,450	17,300	9,530	165,345,500
18/01/2023	17,150	0.25 ▲	1.46	16,900	17,150	16,950	8,920	152,978,000
17/01/2023	16,900	0.00 ■■	0.00	16,900	17,050	16,750	10,950	185,055,000
16/01/2023	17,500	0.20 ▲	1.14	17,300	17,500	17,200	5,490	96,075,000
13/01/2023	17,300	-0.20 ▼	-1.16	17,500	17,600	17,100	11,590	200,507,000
12/01/2023	17,500	-0.10 ▼	-0.57	17,600	17,800	17,200	4,430	77,525,000
11/01/2023	17,600	0.20 ▲	1.14	17,400	18,100	17,200	12,200	214,720,000
10/01/2023	17,400	0.15 ▲	0.86	17,250	17,450	17,250	2,420	42,108,000
09/01/2023	17,250	-0.25 ▼	-1.45	17,500	17,500	17,200	7,210	124,372,500
06/01/2023	17,500	-0.10 ▼	-0.57	17,600	17,800	17,350	2,610	45,675,000
05/01/2023	17,600	-0.15 ▼	-0.85	17,750	18,000	17,250	7,430	130,768,000
04/01/2023	17,750	-0.05 ▼	-0.28	17,800	18,350	17,550	12,270	217,792,500
03/01/2023	17,800	1.05 ▲	5.90	16,750	17,850	17,000	6,330	112,674,000
30/12/2022	16,750	-0.10 ▼	-0.60	16,850	17,000	16,700	3,790	63,482,500
29/12/2022	16,850	-0.15 ▼	-0.89	17,000	17,150	16,850	2,250	37,912,500
28/12/2022	17,000	0.50 ▲	2.94	16,500	17,000	16,650	1,150	19,550,000
27/12/2022	16,500	-0.40 ▼	-2.42	16,900	17,350	16,400	20,350	335,775,000
26/12/2022	16,900	-0.65 ▼	-3.85	17,550	17,700	16,800	3,320	56,108,000
23/12/2022	17,550	-0.35 ▼	-1.99	17,900	18,000	17,550	3,410	59,845,500
22/12/2022	17,900	0.10 ▲	0.56	17,800	18,100	17,600	5,170	92,543,000
21/12/2022	17,800	-0.60 ▼	-3.37	18,400	18,300	17,600	4,840	86,152,000
20/12/2022	18,400	-0.35 ▼	-1.90	18,750	18,700	17,700	18,560	341,504,000
19/12/2022	18,750	0.25 ▲	1.33	18,500	18,900	18,600	8,700	163,125,000
15/12/2022	18,650	-0.15 ▼	-0.80	18,800	18,900	18,400	5,940	110,781,000
14/12/2022	18,800	0.35 ▲	1.86	18,450	19,200	18,450	5,790	108,852,000
13/12/2022	18,450	-0.55 ▼	-2.98	19,000	19,200	18,300	14,670	270,661,500
12/12/2022	19,000	0.05 ▲	0.26	18,950	19,450	18,950	12,250	232,750,000
11/12/2022	18,950	-0.20 ▼	-1.06	19,150	19,000	18,900	12,510	237,064,500
09/12/2022	18,950	-0.20 ▼	-1.06	19,150	19,000	18,900	12,510	237,064,500
08/12/2022	19,150	0.35 ▲	1.83	18,800	19,250	18,500	17,740	339,721,000
07/12/2022	18,800	-0.50 ▼	-2.66	19,300	19,500	18,400	9,070	170,516,000
06/12/2022	19,300	1.25 ▲	6.48	18,050	19,300	17,500	43,110	832,023,000
05/12/2022	18,050	0.30 ▲	1.66	17,750	18,200	17,900	17,470	315,333,500
04/12/2022	17,750	0.15 ▲	0.85	17,600	17,750	17,050	8,940	158,685,000
02/12/2022	17,750	0.15 ▲	0.85	17,600	17,750	17,050	8,940	158,685,000
01/12/2022	17,600	0.00 ■■	0.00	17,600	18,100	17,200	20,450	359,920,000
30/11/2022	17,600	0.60 ▲	3.41	17,000	17,600	17,000	19,610	345,136,000
29/11/2022	17,000	0.25 ▲	1.47	16,750	17,300	16,250	11,100	188,700,000
28/11/2022	16,750	0.75 ▲	4.48	16,000	16,800	16,000	12,710	212,892,500
27/11/2022	16,000	0.25 ▲	1.56	15,750	16,000	15,600	5,830	93,280,000
25/11/2022	16,000	0.25 ▲	1.56	15,750	16,000	15,600	5,830	93,280,000
24/11/2022	15,750	0.00 ■■	0.00	15,750	15,800	15,300	5,790	91,192,500
23/11/2022	15,750	-0.05 ▼	-0.32	15,800	15,900	15,650	4,130	65,047,500
22/11/2022	15,800	0.30 ▲	1.90	15,500	16,200	15,500	11,050	174,590,000
21/11/2022	15,500	0.10 ▲	0.65	15,400	15,800	15,400	6,030	93,465,000
20/11/2022	15,400	0.00 ■■	0.00	15,400	15,650	14,550	6,310	97,174,000
18/11/2022	15,400	0.00 ■■	0.00	15,400	15,650	14,550	6,310	97,174,000
17/11/2022	15,400	0.45 ▲	2.92	14,950	15,500	15,000	8,400	129,360,000
16/11/2022	14,950	0.90 ▲	6.02	14,050	15,000	13,100	17,890	267,455,500
15/11/2022	14,050	-1.05 ▼	-7.47	15,100	14,150	14,050	13,120	184,336,000
14/11/2022	15,100	-0.50 ▼	-3.31	15,600	15,700	14,550	25,940	391,694,000
13/11/2022	15,600	0.00 ■■	0.00	15,600	16,000	15,300	15,410	240,396,000
11/11/2022	15,600	0.00 ■■	0.00	15,600	16,000	15,300	15,410	240,396,000
10/11/2022	15,600	-1.15 ▼	-7.37	16,750	16,650	15,600	30,420	474,552,000
09/11/2022	16,750	-0.05 ▼	-0.30	16,800	17,050	16,600	8,220	137,685,000
08/11/2022	16,800	0.00 ■■	0.00	16,800	16,850	16,150	6,920	116,256,000
07/11/2022	16,800	0.00 ■■	0.00	16,800	17,000	16,150	8,560	143,808,000
06/11/2022	16,800	-0.20 ▼	-1.19	17,000	17,250	16,400	14,450	242,760,000
04/11/2022	16,800	-0.20 ▼	-1.19	17,000	17,250	16,400	14,450	242,760,000
03/11/2022	17,000	0.40 ▲	2.35	16,600	17,100	16,200	26,180	445,060,000
02/11/2022	16,600	-0.40 ▼	-2.41	17,000	17,300	16,600	8,280	137,448,000
01/11/2022	17,000	-0.10 ▼	-0.59	17,100	17,300	16,950	6,720	114,240,000
31/10/2022	17,100	-0.50 ▼	-2.92	17,600	17,800	16,400	15,360	262,656,000
28/10/2022	17,600	0.20 ▲	1.14	17,400	17,950	17,400	13,940	245,344,000
27/10/2022	17,400	1.10 ▲	6.32	16,300	17,400	16,100	20,120	350,088,000
26/10/2022	16,300	-0.15 ▼	-0.92	16,450	16,700	16,000	6,590	107,417,000
25/10/2022	16,450	0.35 ▲	2.13	16,100	17,050	15,700	22,150	364,367,500
24/10/2022	16,100	-0.95 ▼	-5.90	17,050	17,400	15,950	27,620	444,682,000
21/10/2022	17,050	-1.10 ▼	-6.45	18,150	18,200	17,050	26,250	447,562,500
20/10/2022	18,150	-0.35 ▼	-1.93	18,500	18,600	18,000	11,850	215,077,500
19/10/2022	18,500	0.45 ▲	2.43	18,050	18,500	18,100	17,040	315,240,000
18/10/2022	18,050	0.00 ■■	0.00	18,050	18,650	18,050	23,820	429,951,000
17/10/2022	18,050	-0.55 ▼	-3.05	18,600	18,600	17,700	38,240	690,232,000
15/10/2022	18,600	0.45 ▲	2.42	18,150	18,800	18,350	23,140	430,404,000
14/10/2022	18,600	0.45 ▲	2.42	18,150	18,800	18,350	23,140	430,404,000
13/10/2022	18,150	-0.25 ▼	-1.38	18,400	18,500	17,750	21,290	386,413,500
12/10/2022	18,400	0.55 ▲	2.99	17,850	18,600	17,850	19,210	353,464,000
11/10/2022	17,850	-0.70 ▼	-3.92	18,550	18,950	17,600	25,120	448,392,000
07/10/2022	18,150	-1.35 ▼	-7.44	19,500	19,500	18,150	42,640	773,916,000
06/10/2022	19,500	-1.40 ▼	-7.18	20,900	20,900	19,500	24,350	474,825,000
05/10/2022	20,900	0.70 ▲	3.35	20,200	20,950	20,400	15,570	325,413,000
04/10/2022	20,200	-1.30 ▼	-6.44	21,500	22,350	20,200	19,040	384,608,000
03/10/2022	21,500	-1.60 ▼	-7.44	23,100	22,850	21,500	17,250	370,875,000
02/10/2022	23,100	0.35 ▲	1.52	22,750	23,100	22,250	22,100	510,510,000
30/09/2022	23,100	0.35 ▲	1.52	22,750	23,100	22,250	22,100	510,510,000
29/09/2022	22,750	0.00 ■■	0.00	22,750	23,150	22,500	10,040	228,410,000
28/09/2022	22,750	0.05 ▲	0.22	22,700	22,900	22,500	14,190	322,822,500
27/09/2022	22,700	-0.05 ▼	-0.22	22,750	23,050	22,500	6,780	153,906,000
26/09/2022	22,750	-1.05 ▼	-4.62	23,800	23,700	22,350	16,300	370,825,000
23/09/2022	23,800	-0.20 ▼	-0.84	24,000	24,050	23,750	14,450	343,910,000
22/09/2022	24,000	0.40 ▲	1.67	23,600	24,050	23,300	16,940	406,560,000
21/09/2022	23,600	0.00 ■■	0.00	23,600	23,600	22,000	29,140	687,704,000
20/09/2022	23,600	0.65 ▲	2.75	22,950	23,600	22,350	23,760	560,736,000
19/09/2022	22,950	-1.70 ▼	-7.41	24,650	24,650	22,950	45,220	1,037,799,000
16/09/2022	24,650	-1.00 ▼	-4.06	25,650	25,800	24,550	18,990	468,103,500
15/09/2022	25,650	0.90 ▲	3.51	24,750	25,700	24,750	45,020	1,154,763,000
14/09/2022	24,750	-0.20 ▼	-0.81	24,950	24,750	24,250	19,270	476,932,500
13/09/2022	24,950	0.00 ■■	0.00	24,950	25,250	24,750	16,590	413,920,500
12/09/2022	24,950	0.35 ▲	1.40	24,600	25,300	24,750	37,740	941,613,000
09/09/2022	24,800	0.20 ▲	0.81	24,600	24,850	24,100	19,290	478,392,000
08/09/2022	24,600	0.15 ▲	0.61	24,450	25,000	23,800	40,040	984,984,000
07/09/2022	24,450	-1.05 ▼	-4.29	25,500	25,750	24,450	32,480	794,136,000
06/09/2022	25,500	-1.15 ▼	-4.51	26,650	26,600	25,500	48,790	1,244,145,000
05/09/2022	26,650	0.50 ▲	1.88	26,150	27,000	25,900	34,130	909,564,500
04/09/2022	26,150	-0.50 ▼	-1.91	26,650	26,700	26,050	28,650	749,197,500
02/09/2022	26,150	-0.50 ▼	-1.91	26,650	26,700	26,050	28,650	749,197,500
01/09/2022	26,150	-0.50 ▼	-1.91	26,650	26,700	26,050	28,650	749,197,500
31/08/2022	26,150	-0.50 ▼	-1.91	26,650	26,700	26,050	28,650	749,197,500
30/08/2022	26,650	-0.35 ▼	-1.31	27,000	27,700	26,500	52,830	1,407,919,500
29/08/2022	27,000	1.15 ▲	4.26	25,850	27,350	25,250	118,640	3,203,280,000
28/08/2022	25,850	0.00 ■■	0.00	25,850	26,750	25,500	40,330	1,042,530,500
26/08/2022	25,850	0.00 ■■	0.00	25,850	26,750	25,500	40,330	1,042,530,500
25/08/2022	25,850	1.65 ▲	6.38	24,200	25,850	24,450	97,570	2,522,184,500
24/08/2022	24,200	0.65 ▲	2.69	23,550	24,700	23,550	24,760	599,192,000
23/08/2022	23,550	0.35 ▲	1.49	23,200	23,550	23,000	15,820	372,561,000
22/08/2022	23,200	-0.50 ▼	-2.16	23,700	23,650	23,150	21,190	491,608,000
21/08/2022	23,700	-0.50 ▼	-2.11	24,200	24,250	23,700	33,200	786,840,000
19/08/2022	23,700	-0.50 ▼	-2.11	24,200	24,250	23,700	33,200	786,840,000
18/08/2022	24,200	-0.30 ▼	-1.24	24,500	24,700	24,000	17,240	417,208,000
17/08/2022	24,500	0.00 ■■	0.00	24,500	24,800	24,500	31,110	762,195,000
16/08/2022	24,500	0.25 ▲	1.02	24,250	24,800	24,150	24,060	589,470,000
15/08/2022	24,250	0.25 ▲	1.03	24,000	24,450	24,000	23,190	562,357,500
12/08/2022	24,000	-0.10 ▼	-0.42	24,100	24,200	23,700	18,510	444,240,000
11/08/2022	24,100	-0.50 ▼	-2.07	24,600	24,900	23,800	32,070	772,887,000
10/08/2022	24,600	-0.25 ▼	-1.02	24,850	24,850	24,350	20,890	513,894,000
09/08/2022	24,850	0.10 ▲	0.40	24,750	25,250	24,750	27,170	675,174,500
08/08/2022	24,750	0.65 ▲	2.63	24,100	24,950	24,000	46,240	1,144,440,000
07/08/2022	24,100	0.20 ▲	0.83	23,900	24,200	23,600	14,990	361,259,000
05/08/2022	24,100	0.20 ▲	0.83	23,900	24,200	23,600	14,990	361,259,000
04/08/2022	23,900	-0.40 ▼	-1.67	24,300	24,700	23,750	18,610	444,779,000
03/08/2022	24,300	0.90 ▲	3.70	23,400	24,350	23,450	48,930	1,188,999,000
02/08/2022	23,400	0.55 ▲	2.35	22,850	23,400	22,700	28,010	655,434,000
01/08/2022	22,850	0.35 ▲	1.53	22,500	22,850	22,450	17,450	398,732,500
29/07/2022	22,500	-0.50 ▼	-2.22	23,000	23,150	22,500	22,600	508,500,000
28/07/2022	23,000	0.15 ▲	0.65	22,850	23,500	23,000	17,820	409,860,000
27/07/2022	22,850	0.20 ▲	0.88	22,650	22,900	22,200	5,280	120,648,000
26/07/2022	22,650	-0.05 ▼	-0.22	22,700	23,000	22,500	10,290	233,068,500
25/07/2022	22,700	-0.65 ▼	-2.86	23,350	23,300	22,500	17,840	404,968,000
24/07/2022	23,350	-0.45 ▼	-1.93	23,800	23,950	23,350	19,410	453,223,500
22/07/2022	23,350	-0.45 ▼	-1.93	23,800	23,950	23,350	19,410	453,223,500
21/07/2022	23,800	0.40 ▲	1.68	23,400	24,000	23,150	18,870	449,106,000
20/07/2022	23,400	0.25 ▲	1.07	23,150	23,600	23,150	16,800	393,120,000
19/07/2022	23,150	-0.35 ▼	-1.51	23,500	23,500	22,650	18,460	427,349,000
18/07/2022	23,500	-0.50 ▼	-2.13	24,000	24,100	23,000	22,020	517,470,000
17/07/2022	24,000	0.00 ■■	0.00	24,000	24,350	24,000	29,510	708,240,000
15/07/2022	24,000	0.00 ■■	0.00	24,000	24,350	24,000	29,510	708,240,000
14/07/2022	24,000	1.10 ▲	4.58	22,900	24,300	22,650	31,780	762,720,000
13/07/2022	22,900	0.05 ▲	0.22	22,850	23,500	22,850	25,030	573,187,000
12/07/2022	22,850	0.55 ▲	2.41	22,300	22,900	22,000	14,940	341,379,000
11/07/2022	22,300	0.00 ■■	0.00	22,300	22,900	21,700	18,600	414,780,000
10/07/2022	22,300	0.60 ▲	2.69	21,700	22,700	21,800	18,230	406,529,000
08/07/2022	22,300	0.60 ▲	2.69	21,700	22,700	21,800	18,230	406,529,000
07/07/2022	21,700	0.40 ▲	1.84	21,300	22,200	21,000	17,800	386,260,000
06/07/2022	21,300	-1.50 ▼	-7.04	22,800	22,800	21,300	29,470	627,711,000
05/07/2022	22,800	-0.15 ▼	-0.66	22,950	23,200	22,300	38,080	868,224,000
04/07/2022	22,950	0.05 ▲	0.22	22,900	23,300	22,800	27,180	623,781,000
03/07/2022	22,900	-0.20 ▼	-0.87	23,100	23,050	22,000	35,590	815,011,000
01/07/2022	22,900	-0.20 ▼	-0.87	23,100	23,050	22,000	35,590	815,011,000
30/06/2022	23,100	0.00 ■■	0.00	23,100	23,900	23,100	40,240	929,544,000
29/06/2022	23,100	1.50 ▲	6.49	21,600	23,100	21,600	51,250	1,183,875,000
28/06/2022	21,600	-0.50 ▼	-2.31	22,100	22,700	21,000	58,330	1,259,928,000
27/06/2022	22,100	-1.05 ▼	-4.75	23,150	23,750	21,750	52,720	1,165,112,000
24/06/2022	23,150	1.15 ▲	4.97	22,000	23,150	22,500	23,400	541,710,000
23/06/2022	22,000	0.20 ▲	0.91	21,800	22,050	20,500	48,170	1,059,740,000
22/06/2022	21,800	-1.60 ▼	-7.34	23,400	23,800	21,800	69,620	1,517,716,000
21/06/2022	23,400	-1.75 ▼	-7.48	25,150	24,500	23,400	45,790	1,071,486,000
20/06/2022	25,150	-1.85 ▼	-7.36	27,000	27,000	25,150	46,560	1,170,984,000
17/06/2022	27,000	-1.40 ▼	-5.19	28,400	27,900	26,450	49,290	1,330,830,000
16/06/2022	30,400	1.10 ▲	3.62	29,300	30,400	29,000	51,670	1,570,768,000
15/06/2022	29,300	-0.10 ▼	-0.34	29,400	29,750	28,200	31,400	920,020,000
14/06/2022	29,400	1.05 ▲	3.57	28,350	29,400	27,000	56,540	1,662,276,000
13/06/2022	28,350	-2.10 ▼	-7.41	30,450	29,500	28,350	81,190	2,301,736,500
12/06/2022	30,450	-1.85 ▼	-6.08	32,300	32,400	30,450	69,370	2,112,316,500
10/06/2022	30,450	-1.85 ▼	-6.08	32,300	32,400	30,450	69,370	2,112,316,500
09/06/2022	32,300	-0.90 ▼	-2.79	33,200	33,000	32,200	64,570	2,085,611,000
08/06/2022	33,200	-0.20 ▼	-0.60	33,400	34,200	32,700	53,830	1,787,156,000
07/06/2022	33,400	-0.10 ▼	-0.30	33,500	34,000	31,750	66,620	2,225,108,000
06/06/2022	33,500	1.70 ▲	5.07	31,800	33,950	31,400	96,980	3,248,830,000
05/06/2022	31,800	0.85 ▲	2.67	30,950	32,150	30,900	76,980	2,447,964,000
03/06/2022	31,800	0.85 ▲	2.67	30,950	32,150	30,900	76,980	2,447,964,000
02/06/2022	30,950	-0.55 ▼	-1.78	31,500	32,000	30,950	45,760	1,416,272,000
01/06/2022	31,500	0.50 ▲	1.59	31,000	32,350	30,150	69,760	2,197,440,000
31/05/2022	31,000	1.25 ▲	4.03	29,750	31,800	29,150	125,070	3,877,170,000
30/05/2022	29,750	0.95 ▲	3.19	28,800	30,800	29,500	85,150	2,533,212,500
29/05/2022	28,800	0.35 ▲	1.22	28,450	28,800	28,000	42,450	1,222,560,000
27/05/2022	28,800	0.35 ▲	1.22	28,450	28,800	28,000	42,450	1,222,560,000
26/05/2022	28,450	-0.15 ▼	-0.53	28,600	29,200	28,100	47,300	1,345,685,000
25/05/2022	28,600	1.60 ▲	5.59	27,000	28,600	26,750	52,340	1,496,924,000
24/05/2022	27,000	0.00 ■■	0.00	27,000	27,300	26,050	56,010	1,512,270,000
23/05/2022	27,000	-0.70 ▼	-2.59	27,700	27,900	26,500	79,120	2,136,240,000
22/05/2022	27,700	0.70 ▲	2.53	27,000	27,950	26,650	69,700	1,930,690,000
20/05/2022	27,700	0.70 ▲	2.53	27,000	27,950	26,650	69,700	1,930,690,000
19/05/2022	27,000	0.40 ▲	1.48	26,600	27,250	25,050	51,570	1,392,390,000
18/05/2022	26,600	1.00 ▲	3.76	25,600	27,100	25,650	67,030	1,782,998,000
17/05/2022	25,600	1.65 ▲	6.45	23,950	25,600	22,550	53,040	1,357,824,000
16/05/2022	23,950	0.40 ▲	1.67	23,550	25,000	22,100	49,130	1,176,663,500
13/05/2022	23,550	-1.75 ▼	-7.43	25,300	25,100	23,550	59,190	1,393,924,500
12/05/2022	25,300	-1.90 ▼	-7.51	27,200	26,950	25,300	50,690	1,282,457,000
11/05/2022	27,200	0.20 ▲	0.74	27,000	27,500	26,900	39,810	1,082,832,000
10/05/2022	27,000	1.60 ▲	5.93	25,400	27,000	24,000	71,020	1,917,540,000
09/05/2022	25,400	-1.90 ▼	-7.48	27,300	27,200	25,400	115,560	2,935,224,000
29/04/2022	33,900	1.40 ▲	4.13	32,500	34,200	32,750	76,520	2,594,028,000
28/04/2022	32,500	0.50 ▲	1.54	32,000	33,500	31,400	134,250	4,363,125,000
27/04/2022	32,000	-1.40 ▼	-4.38	33,400	33,400	31,100	71,470	2,287,040,000
26/04/2022	33,400	-0.40 ▼	-1.20	33,800	33,400	31,450	129,660	4,330,644,000
25/04/2022	33,800	-2.50 ▼	-7.40	36,300	34,600	33,800	39,000	1,318,200,000
23/04/2022	36,300	-2.70 ▼	-7.44	39,000	39,750	36,300	77,810	2,824,503,000
22/04/2022	36,300	-2.70 ▼	-7.44	39,000	39,750	36,300	77,810	2,824,503,000
21/04/2022	39,000	0.00 ■■	0.00	39,000	40,300	36,300	78,980	3,080,220,000
20/04/2022	39,000	-2.90 ▼	-7.44	41,900	41,900	39,000	45,810	1,786,590,000
19/04/2022	41,900	0.80 ▲	1.91	41,100	43,900	40,900	94,800	3,972,120,000
18/04/2022	41,100	0.20 ▲	0.49	40,900	42,000	39,600	69,030	2,837,133,000
16/04/2022	40,900	-1.20 ▼	-2.93	42,100	42,700	39,900	47,610	1,947,249,000
15/04/2022	40,900	-1.20 ▼	-2.93	42,100	42,700	39,900	47,610	1,947,249,000
14/04/2022	42,100	1.60 ▲	3.80	40,500	43,000	39,500	81,410	3,427,361,000
13/04/2022	40,500	0.80 ▲	1.98	39,700	40,750	38,000	57,390	2,324,295,000
12/04/2022	39,700	1.10 ▲	2.77	38,600	40,500	38,100	55,050	2,185,485,000
08/04/2022	38,600	-2.80 ▼	-7.25	41,400	41,450	38,600	34,700	1,339,420,000
07/04/2022	41,400	1.20 ▲	2.90	40,200	41,500	38,500	73,090	3,025,926,000
06/04/2022	40,200	-3.00 ▼	-7.46	43,200	43,800	40,200	98,050	3,941,610,000
05/04/2022	43,200	0.00 ■■	0.00	43,200	44,000	42,200	52,590	2,271,888,000
04/04/2022	43,200	-3.20 ▼	-7.41	46,400	46,400	43,200	140,230	6,057,936,000
01/04/2022	46,400	1.90 ▲	4.09	44,500	46,450	44,000	71,570	3,320,848,000
31/03/2022	44,500	0.20 ▲	0.45	44,300	45,300	43,600	74,370	3,309,465,000
30/03/2022	44,300	-3.30 ▼	-7.45	47,600	47,600	44,300	165,080	7,313,044,000
29/03/2022	47,600	0.20 ▲	0.42	47,400	48,600	46,100	103,230	4,913,748,000
28/03/2022	47,400	2.40 ▲	5.06	45,000	47,800	43,550	164,280	7,786,872,000
25/03/2022	45,000	2.20 ▲	4.89	42,800	45,500	41,800	173,370	7,801,650,000
24/03/2022	42,800	1.10 ▲	2.57	41,700	43,650	42,100	117,580	5,032,424,000
23/03/2022	41,700	2.70 ▲	6.47	39,000	41,700	39,300	207,260	8,642,742,000
22/03/2022	39,000	1.00 ▲	2.56	38,000	39,800	37,350	96,970	3,781,830,000
21/03/2022	38,000	-0.50 ▼	-1.32	38,500	39,300	36,000	42,800	1,626,400,000
18/03/2022	38,500	1.50 ▲	3.90	37,000	38,500	36,200	75,550	2,908,675,000
17/03/2022	37,000	-2.70 ▼	-7.30	39,700	40,000	36,950	165,320	6,116,840,000
16/03/2022	39,700	0.10 ▲	0.25	39,600	41,900	39,600	72,860	2,892,542,000
15/03/2022	39,600	0.60 ▲	1.52	39,000	39,900	38,000	84,160	3,332,736,000
14/03/2022	39,000	-2.90 ▼	-7.44	41,900	44,000	39,000	150,360	5,864,040,000
11/03/2022	41,900	2.60 ▲	6.21	39,300	42,000	40,000	197,250	8,264,775,000
10/03/2022	39,300	0.25 ▲	0.64	39,050	40,200	37,300	92,600	3,639,180,000
09/03/2022	39,050	2.55 ▲	6.53	36,500	39,050	36,850	124,700	4,869,535,000
08/03/2022	36,500	-1.05 ▼	-2.88	37,550	39,500	36,500	94,230	3,439,395,000
07/03/2022	37,550	2.45 ▲	6.52	35,100	37,550	35,950	150,650	5,656,907,500
06/03/2022	35,100	-0.10 ▼	-0.28	35,200	35,650	34,200	56,330	1,977,183,000
04/03/2022	35,100	-0.10 ▼	-0.28	35,200	35,650	34,200	56,330	1,977,183,000
03/03/2022	35,200	0.70 ▲	1.99	34,500	35,500	34,550	67,860	2,388,672,000
02/03/2022	34,500	1.00 ▲	2.90	33,500	34,900	33,650	51,350	1,771,575,000
01/03/2022	33,500	-1.30 ▼	-3.88	34,800	35,450	33,500	65,500	2,194,250,000
28/02/2022	34,800	1.15 ▲	3.30	33,650	35,500	33,600	90,350	3,144,180,000
27/02/2022	33,650	0.85 ▲	2.53	32,800	34,200	33,200	44,150	1,485,647,500
25/02/2022	33,650	0.85 ▲	2.53	32,800	34,200	33,200	44,150	1,485,647,500
24/02/2022	32,800	1.70 ▲	5.18	31,100	33,000	31,000	94,170	3,088,776,000
23/02/2022	31,100	0.70 ▲	2.25	30,400	31,150	30,350	34,240	1,064,864,000
22/02/2022	30,400	-0.50 ▼	-1.64	30,900	30,900	30,250	11,690	355,376,000
21/02/2022	30,900	0.00 ■■	0.00	30,900	31,000	30,650	16,930	523,137,000
20/02/2022	30,900	-0.10 ▼	-0.32	31,000	31,100	30,300	15,270	471,843,000
18/02/2022	30,900	-0.10 ▼	-0.32	31,000	31,100	30,300	15,270	471,843,000
17/02/2022	31,000	-0.05 ▼	-0.16	31,050	31,200	30,250	11,650	361,150,000
16/02/2022	31,050	0.30 ▲	0.97	30,750	31,200	30,350	13,030	404,581,500
15/02/2022	30,750	0.30 ▲	0.98	30,450	31,500	29,600	13,640	419,430,000
14/02/2022	30,450	-0.35 ▼	-1.15	30,800	30,650	29,600	14,460	440,307,000
11/02/2022	30,800	0.40 ▲	1.30	30,400	31,150	30,400	31,000	954,800,000
10/02/2022	30,400	0.65 ▲	2.14	29,750	30,600	29,500	27,680	841,472,000
09/02/2022	29,750	0.60 ▲	2.02	29,150	30,000	29,200	15,130	450,117,500
08/02/2022	29,150	0.75 ▲	2.57	28,400	29,450	28,300	20,420	595,243,000
07/02/2022	28,400	1.35 ▲	4.75	27,050	28,500	27,850	16,720	474,848,000
01/02/2022	27,050	-0.60 ▼	-2.22	27,650	27,800	27,050	7,420	200,711,000
31/01/2022	27,050	-0.60 ▼	-2.22	27,650	27,800	27,050	7,420	200,711,000
28/01/2022	27,050	-0.60 ▼	-2.22	27,650	27,800	27,050	7,420	200,711,000
27/01/2022	27,650	0.85 ▲	3.07	26,800	27,800	26,950	14,040	388,206,000
26/01/2022	26,800	0.70 ▲	2.61	26,100	27,150	26,100	25,370	679,916,000
25/01/2022	26,100	0.40 ▲	1.53	25,700	26,300	25,000	13,190	344,259,000
24/01/2022	25,700	-1.70 ▼	-6.61	27,400	27,400	25,550	13,070	335,899,000
21/01/2022	27,400	-0.70 ▼	-2.55	28,100	28,100	27,300	9,200	252,080,000
20/01/2022	28,000	0.50 ▲	1.79	27,500	28,000	27,000	7,570	211,960,000
19/01/2022	27,400	0.70 ▲	2.55	26,700	28,450	27,100	16,700	457,580,000
18/01/2022	26,700	-0.30 ▼	-1.12	27,000	26,900	25,150	27,390	731,313,000
17/01/2022	27,500	-1.50 ▼	-5.45	29,000	29,050	27,500	21,440	589,600,000
16/01/2022	29,000	-0.80 ▼	-2.76	29,800	29,700	29,000	15,660	454,140,000
14/01/2022	29,000	-0.80 ▼	-2.76	29,800	29,700	29,000	15,660	454,140,000
13/01/2022	29,800	-0.70 ▼	-2.35	30,500	30,800	29,700	16,850	502,130,000
12/01/2022	30,500	0.45 ▲	1.48	30,050	31,000	29,000	21,990	670,695,000
11/01/2022	30,050	-0.65 ▼	-2.16	30,700	30,900	30,000	26,170	786,408,500
10/01/2022	30,700	-1.40 ▼	-4.56	32,100	32,150	30,200	63,500	1,949,450,000
09/01/2022	32,100	-0.70 ▼	-2.18	32,800	32,800	32,100	34,900	1,120,290,000
07/01/2022	32,100	-0.70 ▼	-2.18	32,800	32,800	32,100	34,900	1,120,290,000
06/01/2022	32,800	-0.60 ▼	-1.83	33,400	33,400	32,750	29,040	952,512,000
05/01/2022	33,400	0.00 ■■	0.00	33,450	34,000	33,250	33,020	1,102,868,000
04/01/2022	33,450	0.00 ■■	0.00	32,700	33,900	32,800	18,950	633,877,500
03/01/2022	36,000	-2.00 ▼	-5.56	38,000	38,300	35,600	51,300	1,846,800,000
31/12/2021	32,700	0.50 ▲	1.53	32,200	33,000	32,400	19,980	653,346,000
30/12/2021	32,200	-0.80 ▼	-2.48	33,000	33,150	31,600	58,550	1,885,310,000
29/12/2021	33,000	-0.60 ▼	-1.82	33,600	33,950	32,900	51,420	1,696,860,000
23/12/2021	35,300	-0.90 ▼	-2.55	36,200	37,500	35,300	30,960	1,092,888,000
22/12/2021	35,300	-0.90 ▼	-2.55	36,200	37,500	35,300	30,960	1,092,888,000
21/12/2021	36,200	1.15 ▲	3.18	35,050	37,200	35,100	56,430	2,042,766,000
20/12/2021	35,050	-0.55 ▼	-1.57	35,600	35,950	35,000	28,450	997,172,500
17/12/2021	35,600	-0.20 ▼	-0.56	35,800	36,500	35,000	39,120	1,392,672,000
16/12/2021	35,800	-0.30 ▼	-0.84	36,100	36,150	35,550	20,470	732,826,000
15/12/2021	36,100	0.10 ▲	0.28	36,000	36,700	36,000	42,500	1,534,250,000
14/12/2021	36,000	0.55 ▲	1.53	35,450	36,500	34,500	44,470	1,600,920,000
13/12/2021	35,450	0.30 ▲	0.85	35,150	35,900	35,300	24,040	852,218,000
12/12/2021	35,150	0.45 ▲	1.28	34,700	35,600	34,700	20,770	730,065,500
10/12/2021	35,150	0.45 ▲	1.28	34,700	35,600	34,700	20,770	730,065,500
09/12/2021	34,700	0.25 ▲	0.72	34,450	35,000	34,300	17,930	622,171,000
08/12/2021	34,450	-0.15 ▼	-0.44	34,600	34,900	33,800	17,690	609,420,500
07/12/2021	34,600	1.10 ▲	3.18	33,500	34,600	33,300	40,480	1,400,608,000
06/12/2021	33,500	-2.50 ▼	-7.46	36,000	35,950	33,500	69,910	2,341,985,000
04/12/2021	36,000	-2.00 ▼	-5.56	38,000	38,300	35,600	51,300	1,846,800,000
03/12/2021	36,000	-2.00 ▼	-5.56	38,000	38,300	35,600	51,300	1,846,800,000
02/12/2021	38,000	0.15 ▲	0.39	37,850	38,500	37,950	69,410	2,637,580,000
01/12/2021	37,850	1.15 ▲	3.04	36,700	38,450	36,700	107,510	4,069,253,500
30/11/2021	36,700	0.55 ▲	1.50	36,150	37,500	36,200	75,100	2,756,170,000
29/11/2021	36,150	0.05 ▲	0.14	36,100	36,300	34,700	36,040	1,302,846,000
28/11/2021	36,100	0.20 ▲	0.55	35,900	37,000	35,650	60,100	2,169,610,000
26/11/2021	36,100	0.20 ▲	0.55	35,900	37,000	35,650	60,100	2,169,610,000
25/11/2021	35,900	-0.05 ▼	-0.14	35,950	36,850	35,000	55,480	1,991,732,000
24/11/2021	35,950	-0.75 ▼	-2.09	36,700	37,500	35,500	57,480	2,066,406,000
23/11/2021	36,700	1.20 ▲	3.27	35,500	37,000	34,000	57,480	2,109,516,000
22/11/2021	35,500	-2.10 ▼	-5.92	37,600	37,600	35,500	84,820	3,011,110,000
19/11/2021	37,600	-2.80 ▼	-7.45	40,400	40,000	37,600	173,520	6,524,352,000
18/11/2021	40,400	0.30 ▲	0.74	40,100	42,000	39,600	142,860	5,771,544,000
17/11/2021	40,100	-1.20 ▼	-2.99	41,300	41,200	40,100	72,270	2,898,027,000
16/11/2021	41,300	1.65 ▲	4.00	39,650	42,000	39,800	123,550	5,102,615,000
15/11/2021	39,650	2.55 ▲	6.43	37,100	39,650	37,800	251,490	9,971,578,500
14/11/2021	34,550	-2.40 ▼	-6.95	36,950	37,100	36,400	5,340	184,497,000
12/11/2021	37,100	0.15 ▲	0.40	36,950	37,100	36,400	64,550	2,394,805,000
11/11/2021	36,950	0.10 ▲	0.27	36,850	37,850	36,000	85,680	3,165,876,000
10/11/2021	36,850	0.80 ▲	2.17	36,050	37,500	36,200	194,580	7,170,273,000
09/11/2021	36,050	0.05 ▲	0.14	36,000	36,850	35,700	45,180	1,628,739,000
08/11/2021	36,000	-0.05 ▼	-0.14	36,050	36,900	35,900	114,880	4,135,680,000
07/11/2021	36,050	2.35 ▲	6.52	33,700	36,050	33,700	87,500	3,154,375,000
05/11/2021	36,050	2.35 ▲	6.52	33,700	36,050	33,700	87,500	3,154,375,000
04/11/2021	33,200	-2.10 ▼	-6.33	35,300	35,550	33,000	84,120	2,792,784,000
03/11/2021	33,200	-2.10 ▼	-6.33	35,300	35,550	33,000	84,120	2,792,784,000
02/11/2021	35,300	-0.80 ▼	-2.27	36,100	36,000	35,000	119,450	4,216,585,000
01/11/2021	36,100	-0.30 ▼	-0.83	36,400	37,000	35,950	56,150	2,027,015,000
31/10/2021	36,400	-0.85 ▼	-2.34	37,250	37,000	36,200	102,140	3,717,896,000
29/10/2021	36,400	-0.85 ▼	-2.34	37,250	37,000	36,200	102,140	3,717,896,000
28/10/2021	37,250	1.00 ▲	2.68	36,250	37,800	36,550	88,210	3,285,822,500
27/10/2021	36,250	-0.35 ▼	-0.97	36,600	37,200	35,900	37,830	1,371,337,500
26/10/2021	36,600	0.80 ▲	2.19	35,800	36,600	35,000	49,000	1,793,400,000
25/10/2021	35,800	-2.10 ▼	-5.87	37,900	37,950	35,700	95,100	3,404,580,000
23/10/2021	37,900	0.30 ▲	0.79	37,600	38,300	37,500	64,220	2,433,938,000
22/10/2021	37,900	0.30 ▲	0.79	37,600	38,300	37,500	64,220	2,433,938,000
21/10/2021	37,600	0.80 ▲	2.13	36,800	37,900	36,600	69,630	2,618,088,000
20/10/2021	36,800	0.20 ▲	0.54	36,600	37,400	36,600	83,640	3,077,952,000
19/10/2021	36,600	1.30 ▲	3.55	35,300	36,750	35,100	88,310	3,232,146,000
18/10/2021	35,300	-0.95 ▼	-2.69	36,250	36,600	35,100	105,660	3,729,798,000
16/10/2021	36,250	-0.45 ▼	-1.24	36,700	37,250	36,000	64,730	2,346,462,500
15/10/2021	36,250	-0.45 ▼	-1.24	36,700	37,250	36,000	64,730	2,346,462,500
14/10/2021	36,700	0.30 ▲	0.82	36,400	37,800	36,250	86,030	3,157,301,000
13/10/2021	36,400	1.65 ▲	4.53	34,750	37,000	34,200	107,700	3,920,280,000
12/10/2021	34,750	-0.05 ▼	-0.14	34,800	35,500	34,750	52,570	1,826,807,500
11/10/2021	34,800	0.60 ▲	1.72	34,200	35,200	34,000	40,240	1,400,352,000
08/10/2021	34,200	-0.70 ▼	-2.05	34,900	35,500	34,200	64,450	2,204,190,000
07/10/2021	34,900	-0.10 ▼	-0.29	35,000	36,000	34,800	70,380	2,456,262,000
06/10/2021	35,000	-0.60 ▼	-1.71	35,600	36,000	34,850	95,710	3,349,850,000
05/10/2021	35,600	-0.40 ▼	-1.12	36,000	36,400	35,300	54,610	1,944,116,000
04/10/2021	36,000	-0.30 ▼	-0.83	36,000	37,000	35,500	92,490	3,329,640,000
01/10/2021	36,000	1.75 ▲	4.86	34,250	36,500	33,600	153,890	5,540,040,000
30/09/2021	34,250	1.30 ▲	3.80	32,950	34,850	33,000	82,130	2,812,952,500
29/09/2021	32,950	2.15 ▲	6.53	30,800	32,950	30,000	79,890	2,632,375,500
28/09/2021	30,800	0.30 ▲	0.97	30,500	31,000	29,500	35,880	1,105,104,000
27/09/2021	30,500	-1.35 ▼	-4.43	31,850	31,900	30,500	42,160	1,285,880,000
26/09/2021	31,850	-0.95 ▼	-2.98	32,800	32,750	31,700	24,340	775,229,000
24/09/2021	31,850	-0.95 ▼	-2.98	32,800	32,750	31,700	24,340	775,229,000
23/09/2021	32,800	-0.20 ▼	-0.61	33,000	33,450	32,800	67,460	2,212,688,000
22/09/2021	33,000	0.15 ▲	0.45	32,850	33,400	32,600	29,750	981,750,000
21/09/2021	32,850	-0.05 ▼	-0.15	32,900	32,900	32,000	28,580	938,853,000
20/09/2021	32,900	-0.15 ▼	-0.46	33,050	34,300	32,900	67,590	2,223,711,000
17/09/2021	33,050	1.45 ▲	4.39	31,600	33,400	30,600	68,640	2,268,552,000
16/09/2021	31,600	-0.70 ▼	-2.22	32,300	32,600	31,050	76,740	2,424,984,000
15/09/2021	32,300	-1.30 ▼	-4.02	33,600	34,000	32,300	71,410	2,306,543,000
14/09/2021	33,600	0.05 ▲	0.15	33,600	34,600	33,300	40,250	1,352,400,000
13/09/2021	33,600	-0.80 ▼	-2.38	34,400	34,300	33,400	56,770	1,907,472,000
11/09/2021	34,400	-0.50 ▼	-1.45	34,900	35,000	34,050	25,260	868,944,000
10/09/2021	34,400	-0.50 ▼	-1.45	34,900	35,000	34,050	25,260	868,944,000
09/09/2021	34,900	0.75 ▲	2.15	34,150	35,100	33,350	74,120	2,586,788,000
08/09/2021	34,150	-1.35 ▼	-3.95	35,500	35,500	34,000	79,420	2,712,193,000
07/09/2021	35,500	-1.70 ▼	-4.79	37,200	37,200	35,500	79,910	2,836,805,000
06/09/2021	37,200	-0.25 ▼	-0.67	37,450	38,500	37,050	178,120	6,626,064,000
05/09/2021	33,450	3.35 ▲	10.01	30,100	31,200	30,250	119,600	4,000,620,000
03/09/2021	30,850	0.75 ▲	2.43	30,100	31,200	30,250	52,430	1,617,465,500
01/09/2021	37,450	1.05 ▲	2.80	36,400	38,150	36,300	202,280	7,575,386,000
31/08/2021	36,400	0.50 ▲	1.37	35,900	36,850	35,600	52,970	1,928,108,000
30/08/2021	35,900	0.10 ▲	0.28	35,800	36,950	35,400	133,860	4,805,574,000
27/08/2021	35,800	1.35 ▲	3.77	34,450	35,800	33,500	30,490	1,091,542,000
26/08/2021	34,450	0.90 ▲	2.61	33,550	35,800	33,000	35,400	1,219,530,000
25/08/2021	33,550	-1.35 ▼	-4.02	34,900	35,000	32,800	24,200	811,910,000
24/08/2021	34,900	-1.60 ▼	-4.58	36,500	36,750	34,000	22,330	779,317,000
23/08/2021	36,500	0.60 ▲	1.64	35,900	37,400	35,800	80,510	2,938,615,000
20/08/2021	35,900	0.40 ▲	1.11	35,500	36,400	34,700	47,410	1,702,019,000
19/08/2021	35,500	1.00 ▲	2.82	34,500	35,600	34,600	18,390	652,845,000
18/08/2021	34,500	-1.70 ▼	-4.93	36,200	35,950	34,500	39,760	1,371,720,000
17/08/2021	36,200	-0.65 ▼	-1.80	36,850	36,500	35,000	53,200	1,925,840,000
16/08/2021	36,850	-1.25 ▼	-3.39	38,100	39,500	36,850	40,430	1,489,845,500
13/08/2021	38,100	1.90 ▲	4.99	36,200	38,500	34,500	46,030	1,753,743,000
12/08/2021	36,200	-2.70 ▼	-7.46	38,900	41,000	36,200	130,960	4,740,752,000
11/08/2021	38,900	1.95 ▲	5.01	36,950	39,400	36,800	104,600	4,068,940,000
10/08/2021	36,950	0.25 ▲	0.68	36,700	37,500	36,700	105,390	3,894,160,500
09/08/2021	36,700	1.20 ▲	3.27	35,500	37,000	33,450	124,710	4,576,857,000
06/08/2021	35,500	2.05 ▲	5.77	33,450	35,600	33,600	103,520	3,674,960,000
05/08/2021	33,450	2.15 ▲	6.43	31,300	33,450	30,700	119,600	4,000,620,000
04/08/2021	31,300	0.45 ▲	1.44	30,850	32,000	30,300	49,270	1,542,151,000
03/08/2021	30,850	0.75 ▲	2.43	30,100	31,200	30,250	52,430	1,617,465,500
02/08/2021	30,100	1.95 ▲	6.48	28,150	30,100	28,100	95,190	2,865,219,000
30/07/2021	28,150	0.85 ▲	3.02	27,300	28,700	27,550	36,750	1,034,512,500
29/07/2021	27,300	0.05 ▲	0.18	27,250	28,050	26,500	16,910	461,643,000
28/07/2021	27,250	-0.75 ▼	-2.75	28,000	28,300	27,100	19,690	536,552,500
27/07/2021	28,000	-0.20 ▼	-0.71	28,200	29,200	27,800	22,320	624,960,000
26/07/2021	28,200	0.80 ▲	2.84	27,400	28,500	27,500	24,360	686,952,000
23/07/2021	27,400	0.80 ▲	2.92	26,600	27,650	26,600	21,470	588,278,000
21/07/2021	26,150	0.05 ▲	0.19	26,150	26,600	25,900	9,730	254,439,500
20/07/2021	26,150	1.15 ▲	4.40	25,000	26,150	25,000	7,750	202,662,500
19/07/2021	25,000	-1.00 ▼	-4.00	26,000	25,600	25,000	11,060	276,500,000
17/07/2021	26,000	0.55 ▲	2.12	25,450	26,200	25,450	9,320	242,320,000
16/07/2021	26,000	0.55 ▲	2.12	25,450	26,200	25,450	9,320	242,320,000
15/07/2021	25,450	0.35 ▲	1.38	25,100	25,500	24,500	4,980	126,741,000
14/07/2021	25,100	-0.70 ▼	-2.79	25,800	25,700	24,700	2,950	74,045,000
13/07/2021	25,800	1.10 ▲	4.26	24,700	26,000	24,700	7,740	199,692,000
12/07/2021	24,700	-0.10 ▼	-0.40	24,800	25,200	23,300	24,420	603,174,000
09/07/2021	24,800	-1.50 ▼	-6.05	26,300	26,000	24,500	17,450	432,760,000
08/07/2021	26,300	-0.80 ▼	-3.04	26,300	26,500	25,500	10,770	283,251,000
07/07/2021	26,300	-0.20 ▼	-0.76	26,300	26,800	25,000	15,780	415,014,000
06/07/2021	26,300	-1.20 ▼	-4.56	27,500	27,300	26,100	50,030	1,315,789,000
05/07/2021	27,500	-1.20 ▼	-4.36	28,700	28,600	27,500	41,410	1,138,775,000
02/07/2021	28,700	0.05 ▲	0.17	28,650	29,450	28,350	52,590	1,509,333,000
01/07/2021	28,650	-0.05 ▼	-0.17	28,700	29,000	28,200	22,590	647,203,500
30/06/2021	28,700	0.50 ▲	1.74	28,200	29,800	28,050	36,710	1,053,577,000
29/06/2021	28,200	0.05 ▲	0.18	28,150	28,800	28,200	51,820	1,461,324,000
28/06/2021	28,150	0.15 ▲	0.53	28,000	28,300	27,600	21,970	618,455,500
25/06/2021	28,000	-0.25 ▼	-0.89	28,250	28,100	27,600	8,280	231,840,000
24/06/2021	28,250	-0.20 ▼	-0.71	28,450	28,450	27,900	14,410	407,082,500
23/06/2021	28,450	0.65 ▲	2.28	27,800	28,800	27,200	63,440	1,804,868,000
22/06/2021	27,800	-0.40 ▼	-1.44	28,200	28,250	27,200	26,050	724,190,000
21/06/2021	28,200	0.95 ▲	3.37	28,000	28,800	28,000	36,670	1,034,094,000
18/06/2021	28,000	0.75 ▲	2.68	27,250	28,500	27,200	31,750	889,000,000
17/06/2021	27,250	0.65 ▲	2.39	26,600	28,000	26,850	21,650	589,962,500
16/06/2021	28,100	0.10 ▲	0.36	28,000	28,500	27,600	37,750	1,060,775,000
15/06/2021	28,000	0.35 ▲	1.25	28,000	28,400	27,700	16,690	467,320,000
14/06/2021	28,000	0.20 ▲	0.71	27,800	28,500	27,800	19,880	556,640,000
11/06/2021	27,800	-0.20 ▼	-0.72	28,000	28,950	27,600	24,650	685,270,000
10/06/2021	28,000	1.35 ▲	4.82	26,650	28,000	26,600	49,040	1,373,120,000
09/06/2021	26,650	0.15 ▲	0.56	26,500	26,900	26,100	15,950	425,067,500
08/06/2021	26,500	-0.30 ▼	-1.13	26,800	27,700	26,150	28,960	767,440,000
07/06/2021	26,800	-1.10 ▼	-4.10	27,900	28,000	26,000	20,420	547,256,000
04/06/2021	27,900	0.25 ▲	0.90	27,650	28,200	27,650	36,280	1,012,212,000
03/06/2021	27,650	0.95 ▲	3.44	26,700	28,200	26,800	43,290	1,196,968,500
02/06/2021	26,700	1.40 ▲	5.24	25,300	26,700	25,000	29,370	784,179,000
01/06/2021	25,300	-0.15 ▼	-0.59	25,450	25,600	25,000	27,590	698,027,000
31/05/2021	25,450	4.00 ▲	15.72	25,700	25,700	25,200	22,150	563,717,500
28/05/2021	25,700	0.10 ▲	0.39	25,600	25,950	25,200	45,570	1,171,149,000
27/05/2021	25,600	-1.40 ▼	-5.47	27,000	27,100	25,550	34,300	878,080,000
26/05/2021	27,000	0.25 ▲	0.93	26,750	27,400	26,000	70,350	1,899,450,000
25/05/2021	26,750	0.45 ▲	1.68	26,300	26,800	25,200	48,930	1,308,877,500
24/05/2021	26,300	0.50 ▲	1.90	25,800	26,850	25,900	53,610	1,409,943,000
23/05/2021	25,800	1.30 ▲	5.04	24,500	26,000	24,600	100,440	2,591,352,000
21/05/2021	25,800	1.30 ▲	5.04	24,500	26,000	24,600	100,440	2,591,352,000
20/05/2021	24,500	0.05 ▲	0.20	24,500	24,700	23,900	35,190	862,155,000
19/05/2021	24,500	0.50 ▲	2.04	24,000	25,000	22,500	64,820	1,588,090,000
18/05/2021	24,000	-0.95 ▼	-3.96	24,950	24,800	24,000	25,360	608,640,000
17/05/2021	24,950	0.80 ▲	3.21	24,150	25,500	24,600	39,170	977,291,500
16/05/2021	24,150	1.55 ▲	6.42	22,600	24,150	22,950	156,450	3,778,267,500
14/05/2021	24,150	1.55 ▲	6.42	22,600	24,150	22,950	156,450	3,778,267,500
13/05/2021	22,600	0.40 ▲	1.77	22,200	22,700	22,100	38,710	874,846,000
12/05/2021	22,200	0.80 ▲	3.60	21,400	22,500	21,200	26,280	583,416,000
11/05/2021	21,400	0.65 ▲	3.04	20,750	21,500	20,700	18,050	386,270,000
10/05/2021	20,750	-0.15 ▼	-0.72	20,900	20,850	20,500	10,930	226,797,500
09/05/2021	20,900	-0.40 ▼	-1.91	21,300	21,300	20,600	16,800	351,120,000
07/05/2021	20,900	-0.40 ▼	-1.91	21,300	21,300	20,600	16,800	351,120,000
06/05/2021	21,300	-0.40 ▼	-1.88	21,700	21,800	21,300	17,280	368,064,000
05/05/2021	21,700	0.40 ▲	1.84	21,300	21,750	21,300	26,010	564,417,000
04/05/2021	21,300	-0.70 ▼	-3.29	22,000	21,800	20,900	14,550	309,915,000
03/05/2021	22,000	-0.35 ▼	-1.59	22,350	23,900	22,000	220	4,840,000
30/04/2021	22,000	-0.40 ▼	-1.82	22,400	22,800	22,000	20,710	455,620,000
29/04/2021	22,000	-0.40 ▼	-1.82	22,400	22,800	22,000	20,710	455,620,000
28/04/2021	22,400	1.40 ▲	6.25	21,000	22,450	20,700	27,130	607,712,000
27/04/2021	21,000	0.20 ▲	0.95	20,800	21,150	20,200	9,050	190,050,000
26/04/2021	20,800	-0.90 ▼	-4.33	21,700	21,750	20,800	10,350	215,280,000
23/04/2021	21,700	0.10 ▲	0.46	21,600	21,900	20,700	8,910	193,347,000
22/04/2021	21,600	-0.80 ▼	-3.70	22,400	22,300	21,600	7,750	167,400,000
21/04/2021	22,400	1.00 ▲	4.46	21,400	22,400	21,400	19,460	435,904,000
20/04/2021	22,400	1.00 ▲	4.46	21,400	22,400	21,400	19,460	435,904,000
19/04/2021	21,400	-0.20 ▼	-0.93	21,600	21,600	20,600	12,310	263,434,000
16/04/2021	21,600	-0.70 ▼	-3.24	22,200	22,300	21,500	20,270	437,832,000
15/04/2021	22,200	-0.25 ▼	-1.13	22,450	22,450	21,800	26,510	588,522,000
14/04/2021	22,450	0.15 ▲	0.67	22,300	22,500	22,000	18,810	422,284,500
13/04/2021	22,300	-0.60 ▼	-2.69	22,900	22,900	22,200	25,900	577,570,000
12/04/2021	22,900	0.70 ▲	3.06	22,200	22,900	22,050	47,050	1,077,445,000
09/04/2021	22,200	0.10 ▲	0.45	22,100	22,400	22,000	10,770	239,094,000
08/04/2021	22,100	-0.25 ▼	-1.13	22,350	22,500	21,800	23,300	514,930,000
07/04/2021	22,350	-0.10 ▼	-0.45	22,450	22,500	22,200	14,230	318,040,500
06/04/2021	22,450	-0.10 ▼	-0.45	22,550	22,700	22,300	33,730	757,238,500
05/04/2021	22,550	-0.65 ▼	-2.88	23,200	23,300	22,400	64,920	1,463,946,000
02/04/2021	23,200	0.85 ▲	3.66	22,350	23,200	22,300	70,390	1,633,048,000
01/04/2021	22,350	0.35 ▲	1.57	22,000	22,550	21,850	47,420	1,059,837,000
31/03/2021	22,000	0.55 ▲	2.50	21,450	22,000	21,400	39,500	869,000,000
30/03/2021	21,450	0.05 ▲	0.23	21,450	21,800	21,350	25,960	556,842,000
29/03/2021	21,450	0.15 ▲	0.70	21,300	21,600	21,200	23,860	511,797,000
26/03/2021	21,300	-0.10 ▼	-0.47	21,400	21,500	20,400	23,270	495,651,000
25/03/2021	21,400	0.10 ▲	0.47	21,300	21,700	20,800	17,060	365,084,000
24/03/2021	21,300	-0.45 ▼	-2.11	21,750	21,750	21,000	28,950	616,635,000
23/03/2021	21,750	-0.05 ▼	-0.23	21,800	22,400	21,600	24,030	522,652,500
22/03/2021	21,800	-0.50 ▼	-2.29	22,300	22,350	21,700	30,910	673,838,000
19/03/2021	22,300	-0.35 ▼	-1.57	22,650	22,650	21,900	27,550	614,365,000
18/03/2021	22,650	0.05 ▲	0.22	22,650	23,000	22,650	28,380	642,807,000
17/03/2021	22,650	0.75 ▲	3.31	21,900	22,900	21,700	43,490	985,048,500
16/03/2021	21,900	-0.15 ▼	-0.68	21,900	22,500	21,700	30,110	659,409,000
15/03/2021	21,900	-0.40 ▼	-1.83	22,300	22,100	21,500	108,530	2,376,807,000
12/03/2021	22,300	-0.20 ▼	-0.90	22,500	23,400	22,300	53,260	1,187,698,000
11/03/2021	22,500	1.00 ▲	4.44	21,500	23,000	22,100	66,070	1,486,575,000
10/03/2021	21,500	1.40 ▲	6.51	20,100	21,500	21,000	90,690	1,949,835,000
09/03/2021	20,100	-0.50 ▼	-2.49	20,600	20,600	19,800	41,080	825,708,000
08/03/2021	20,600	0.50 ▲	2.43	20,100	20,900	20,000	46,030	948,218,000
05/03/2021	20,100	0.20 ▲	1.00	19,900	20,200	19,250	37,910	761,991,000
04/03/2021	19,900	-0.40 ▼	-2.01	20,300	20,800	19,900	94,180	1,874,182,000
03/03/2021	20,300	0.40 ▲	1.97	19,900	20,500	19,600	45,030	914,109,000
02/03/2021	19,900	1.00 ▲	5.03	18,900	20,000	19,200	58,590	1,165,941,000
01/03/2021	18,900	1.15 ▲	6.08	17,750	18,950	17,800	108,030	2,041,767,000
26/02/2021	17,750	0.15 ▲	0.85	17,600	17,750	17,200	18,560	329,440,000
25/02/2021	17,600	0.20 ▲	1.14	17,400	17,600	17,300	15,440	271,744,000
24/02/2021	17,400	-0.55 ▼	-3.16	17,950	18,050	17,200	27,010	469,974,000
23/02/2021	17,950	0.20 ▲	1.11	17,750	18,050	17,650	34,480	618,916,000
22/02/2021	17,750	0.15 ▲	0.85	17,600	18,150	17,600	100,000	1,775,000,000
19/02/2021	17,600	0.45 ▲	2.56	17,150	17,650	16,750	54,790	964,304,000
18/02/2021	17,150	0.65 ▲	3.79	16,500	17,300	16,400	28,410	487,231,500
17/02/2021	16,500	0.50 ▲	3.03	16,000	16,500	16,000	12,540	206,910,000
10/02/2021	16,000	0.25 ▲	1.56	15,750	16,150	15,750	30,330	485,280,000
09/02/2021	16,000	0.25 ▲	1.56	15,750	16,150	15,750	30,330	485,280,000
08/02/2021	15,750	-0.55 ▼	-3.49	16,300	16,450	15,750	22,520	354,690,000
05/02/2021	16,300	0.30 ▲	1.84	16,000	16,300	15,700	66,740	1,087,862,000
05/01/2021	17,350	-0.15 ▼	-0.86	17,500	17,500	17,100	11,570	200,739,500
04/01/2021	17,500	0.05 ▲	0.29	17,450	17,850	17,450	69,980	1,224,650,000
31/12/2020	17,450	0.60 ▲	3.44	16,850	17,450	16,900	918,180	16,022,241,000
30/12/2020	16,850	0.30 ▲	1.78	16,550	17,200	16,550	1,158,630	19,522,915,500
29/12/2020	16,550	0.10 ▲	0.60	16,450	16,850	16,300	73,026	1,208,580,300
28/12/2020	16,450	-0.20 ▼	-1.22	16,600	16,700	16,400	70,382	1,157,783,900
27/12/2020	16,600	0.30 ▲	1.81	16,350	16,750	16,000	67,310	1,117,346,000
25/12/2020	16,600	0.30 ▲	1.81	16,350	16,750	16,000	67,310	1,117,346,000
24/12/2020	16,350	-0.40 ▼	-2.45	16,800	16,850	15,650	46,918	767,109,300
23/12/2020	16,800	-0.30 ▼	-1.79	17,050	17,400	16,800	64,699	1,086,943,200
22/12/2020	17,050	0.90 ▲	5.28	16,100	17,200	15,950	147,833	2,520,552,650
21/12/2020	16,100	-0.10 ▼	-0.62	16,200	16,400	16,050	60,365	971,876,500
20/12/2020	16,200	-0.10 ▼	-0.62	16,250	16,550	16,200	34,468	558,381,600
18/12/2020	16,200	-0.10 ▼	-0.62	16,250	16,550	16,200	34,468	558,381,600
17/12/2020	16,250	0.10 ▲	0.62	16,200	16,300	16,150	48,214	783,477,500
16/12/2020	16,200	-0.20 ▼	-1.23	16,350	16,350	16,200	34,145	553,149,000
15/12/2020	16,350	0.20 ▲	1.22	16,150	16,800	16,000	89,128	1,457,242,800
14/12/2020	16,150	0.20 ▲	1.24	15,950	16,250	16,000	28,395	458,579,250
13/12/2020	15,950	0.00 ■■	0.00	15,900	15,950	15,650	43,054	686,711,300
11/12/2020	15,950	0.00 ■■	0.00	15,900	15,950	15,650	43,054	686,711,300
10/12/2020	15,900	-0.50 ▼	-3.14	16,400	16,400	15,900	59,814	951,042,600
09/12/2020	16,400	-0.10 ▼	-0.61	16,500	16,550	16,350	35,092	575,508,800
08/12/2020	16,500	0.20 ▲	1.21	16,300	16,900	16,100	81,883	1,351,069,500
07/12/2020	16,300	0.20 ▲	1.23	16,100	16,500	16,000	58,503	953,598,900
04/12/2020	16,050	0.50 ▲	3.12	15,550	16,400	15,550	740,040	11,877,642,000
03/12/2020	15,550	0.10 ▲	0.64	15,450	15,600	15,450	29,825	463,778,750
02/12/2020	15,450	-0.10 ▼	-0.65	15,500	15,600	15,350	32,407	500,688,150
01/12/2020	15,500	-0.10 ▼	-0.65	15,550	15,550	15,200	27,624	428,172,000
30/11/2020	15,650	0.20 ▲	1.28	15,450	15,800	15,450	410,930	6,431,054,500
27/11/2020	15,650	0.20 ▲	1.28	15,450	15,800	15,450	410,930	6,431,054,500
26/11/2020	15,450	-0.05 ▼	-0.32	15,500	15,600	15,400	169,030	2,611,513,500
25/11/2020	15,500	-0.30 ▼	-1.94	15,800	15,900	15,500	215,040	3,333,120,000
24/11/2020	15,800	0.55 ▲	3.48	15,250	15,950	15,250	1,029,180	16,261,044,000
23/11/2020	15,250	-0.15 ▼	-0.98	15,400	15,350	15,150	291,390	4,443,697,500
20/11/2020	15,400	-0.20 ▼	-1.30	15,600	15,800	15,400	21,059	324,308,600
19/11/2020	15,600	-0.10 ▼	-0.64	15,650	15,600	15,200	45,052	702,811,200
18/11/2020	15,650	-0.30 ▼	-1.92	15,950	16,050	15,500	412,620	6,457,503,000
17/11/2020	15,950	0.00 ■■	0.00	15,950	16,100	15,800	20,022	319,350,900
16/11/2020	15,950	-0.30 ▼	-1.88	16,200	16,400	15,900	35,087	559,637,650
13/11/2020	16,200	-0.10 ▼	-0.62	16,250	16,400	16,150	27,229	441,109,800
12/11/2020	16,250	0.10 ▲	0.62	16,100	16,450	15,900	39,887	648,163,750
11/11/2020	16,100	0.00 ■■	0.00	16,150	16,250	16,050	19,784	318,522,400
10/11/2020	16,150	0.00 ■■	0.00	16,150	16,300	15,900	39,046	630,592,900
09/11/2020	16,150	0.50 ▲	3.10	15,650	16,150	15,700	38,791	626,474,650
06/11/2020	15,650	0.00 ■■	0.00	15,650	15,850	15,550	14,491	226,784,150
05/11/2020	15,650	-0.10 ▼	-0.64	15,750	15,950	15,650	35,595	557,061,750
04/11/2020	15,750	0.10 ▲	0.63	15,700	15,950	15,500	16,840	265,230,000
03/11/2020	15,700	-0.20 ▼	-1.27	15,900	15,900	15,600	16,951	266,130,700
02/11/2020	15,900	0.80 ▲	5.03	15,150	15,950	15,150	40,207	639,291,300
30/10/2020	15,150	0.00 ■■	0.00	15,150	15,300	14,900	17,794	269,579,100
29/10/2020	15,150	0.30 ▲	1.98	14,900	15,300	14,500	41,583	629,982,450
28/10/2020	14,900	-1.00 ▼	-6.71	15,900	15,800	14,900	55,473	826,547,700
27/10/2020	15,900	-0.40 ▼	-2.52	16,300	16,300	15,900	33,312	529,660,800
26/10/2020	16,300	-0.50 ▼	-3.07	16,800	16,900	16,300	41,674	679,286,200
25/10/2020	16,800	0.10 ▲	0.60	16,750	17,100	16,750	33,586	564,244,800
23/10/2020	16,800	0.10 ▲	0.60	16,750	17,100	16,750	33,586	564,244,800
22/10/2020	16,750	0.30 ▲	1.79	16,500	16,900	16,600	37,041	620,436,750
21/10/2020	16,500	-0.20 ▼	-1.21	16,700	17,100	16,500	51,045	842,242,500
20/10/2020	16,700	0.20 ▲	1.20	16,500	16,750	16,350	42,249	705,558,300
19/10/2020	16,500	0.00 ■■	0.00	16,500	16,800	16,300	23,681	390,736,500
18/10/2020	16,500	0.10 ▲	0.61	16,450	16,800	16,200	73,449	1,211,908,500
16/10/2020	16,500	0.10 ▲	0.61	16,450	16,800	16,200	73,449	1,211,908,500
15/10/2020	16,450	0.20 ▲	1.22	16,250	16,600	16,100	417,970	6,875,606,500
14/10/2020	16,250	-0.10 ▼	-0.62	16,300	16,400	16,200	41,174	669,077,500
13/10/2020	16,300	-0.30 ▼	-1.84	16,600	16,700	16,200	53,283	868,512,900
12/10/2020	16,600	-0.50 ▼	-3.01	17,100	17,100	16,600	44,813	743,895,800
11/10/2020	17,100	0.00 ■■	0.00	17,150	17,450	17,100	41,469	709,119,900
09/10/2020	17,100	0.00 ■■	0.00	17,150	17,450	17,100	41,469	709,119,900
08/10/2020	17,150	0.50 ▲	2.92	16,650	17,300	16,600	142,538	2,444,526,700
07/10/2020	16,650	-0.20 ▼	-1.20	16,850	16,950	16,550	42,595	709,206,750
06/10/2020	16,850	-0.10 ▼	-0.59	17,000	17,150	16,800	48,499	817,208,150
05/10/2020	17,000	0.00 ■■	0.00	17,000	17,300	16,900	46,252	786,284,000
04/10/2020	17,000	-0.40 ▼	-2.35	17,400	17,400	16,300	82,549	1,403,333,000
02/10/2020	17,000	-0.40 ▼	-2.35	17,400	17,400	16,300	82,549	1,403,333,000
01/10/2020	17,400	0.40 ▲	2.30	17,000	17,400	16,800	89,260	1,553,124,000
30/09/2020	17,000	0.20 ▲	1.18	16,800	17,100	16,400	54,272	922,624,000
29/09/2020	16,800	-0.40 ▼	-2.38	17,200	17,700	16,600	127,867	2,148,165,600
28/09/2020	17,200	0.90 ▲	5.23	16,300	17,200	16,300	128,686	2,213,399,200
25/09/2020	16,300	-0.10 ▼	-0.61	16,450	16,400	16,150	71,044	1,158,017,200
24/09/2020	16,450	0.10 ▲	0.61	16,300	16,600	16,150	79,203	1,302,889,350
23/09/2020	16,300	-0.10 ▼	-0.61	16,350	16,550	16,250	82,114	1,338,458,200
22/09/2020	16,350	0.10 ▲	0.61	16,250	16,600	16,000	78,332	1,280,728,200
21/09/2020	16,250	-0.60 ▼	-3.69	16,800	16,850	16,200	81,499	1,324,358,750
18/09/2020	16,800	-0.10 ▼	-0.60	16,950	16,950	16,700	28,706	482,260,800
17/09/2020	16,950	0.30 ▲	1.77	16,700	17,000	16,300	61,966	1,050,323,700
16/09/2020	16,700	-0.20 ▼	-1.20	16,850	16,850	16,550	37,502	626,283,400
15/09/2020	16,850	-0.10 ▼	-0.59	16,950	17,150	16,750	60,299	1,016,038,150
14/09/2020	16,950	0.10 ▲	0.59	16,850	17,350	16,800	96,113	1,629,115,350
11/09/2020	16,850	0.90 ▲	5.34	15,950	16,950	15,700	123,608	2,082,794,800
10/09/2020	15,950	0.00 ■■	0.00	15,950	16,050	15,650	54,811	874,235,450
09/09/2020	15,950	0.95 ▲	5.96	15,000	16,000	14,800	1,334,750	21,289,262,500
08/09/2020	15,000	0.20 ▲	1.33	14,800	15,250	14,800	38,707	580,605,000
07/09/2020	14,800	-0.40 ▼	-2.70	15,200	15,500	14,800	64,977	961,659,600
04/09/2020	15,200	-0.50 ▼	-3.29	15,650	15,500	15,000	75,642	1,149,758,400
03/09/2020	15,650	0.00 ■■	0.00	15,650	15,800	15,350	35,550	556,357,500
02/09/2020	15,650	-0.20 ▼	-1.28	15,800	16,000	15,600	22,477	351,765,050
01/09/2020	15,650	-0.20 ▼	-1.28	15,800	16,000	15,600	22,477	351,765,050
31/08/2020	15,800	0.60 ▲	3.80	15,250	16,250	14,900	77,220	1,220,076,000
28/08/2020	15,250	-0.30 ▼	-1.97	15,550	15,700	15,100	72,696	1,108,614,000
27/08/2020	15,550	-0.20 ▼	-1.29	15,750	16,200	15,550	53,047	824,880,850
26/08/2020	15,750	0.30 ▲	1.90	15,450	16,200	15,150	59,574	938,290,500
25/08/2020	15,450	-0.20 ▼	-1.29	15,600	16,000	15,450	95,855	1,480,959,750
24/08/2020	15,600	1.00 ▲	6.41	14,600	15,600	14,800	94,759	1,478,240,400
21/08/2020	14,600	0.50 ▲	3.42	14,100	14,700	14,200	77,191	1,126,988,600
20/08/2020	14,100	-0.20 ▼	-1.42	14,300	14,500	13,900	55,569	783,522,900
19/08/2020	14,300	0.50 ▲	3.50	13,850	14,500	13,750	124,488	1,780,178,400
18/08/2020	13,850	0.50 ▲	3.61	13,350	13,900	13,350	89,037	1,233,162,450
17/08/2020	13,350	0.00 ■■	0.00	13,300	13,400	13,100	27,207	363,213,450
14/08/2020	13,300	-0.30 ▼	-2.26	13,600	13,750	13,150	54,446	724,131,800
13/08/2020	13,600	0.20 ▲	1.47	13,400	13,900	13,300	58,273	792,512,800
12/08/2020	13,400	-0.20 ▼	-1.49	13,600	13,600	13,300	59,113	792,114,200
11/08/2020	13,600	0.30 ▲	2.21	13,300	13,750	13,050	58,931	801,461,600
10/08/2020	13,300	0.70 ▲	5.26	12,600	13,450	12,700	130,050	1,729,665,000
07/08/2020	12,600	0.40 ▲	3.17	12,200	12,800	12,100	91,798	1,156,654,800
06/08/2020	12,200	0.00 ■■	0.00	12,200	12,250	12,050	29,265	357,033,000
05/08/2020	12,200	0.00 ■■	0.00	12,200	12,300	12,000	37,583	458,512,600
04/08/2020	12,200	0.40 ▲	3.28	11,850	12,200	11,850	29,512	360,046,400
03/08/2020	11,850	0.50 ▲	4.22	11,300	11,850	11,300	23,018	272,763,300
31/07/2020	11,300	-0.10 ▼	-0.88	11,400	11,500	11,000	25,134	284,014,200
30/07/2020	11,400	0.10 ▲	0.88	11,300	11,600	11,300	16,525	188,385,000
29/07/2020	11,300	-0.20 ▼	-1.77	11,500	11,600	11,100	49,362	557,790,600
28/07/2020	11,500	0.80 ▲	6.96	10,750	11,500	11,000	23,841	274,171,500
27/07/2020	10,750	-0.80 ▼	-7.44	11,500	11,500	10,750	63,208	679,486,000
26/07/2020	11,500	-0.60 ▼	-5.22	12,100	12,100	11,300	66,263	762,024,500
24/07/2020	11,500	-0.60 ▼	-5.22	12,100	12,100	11,300	66,263	762,024,500
23/07/2020	12,100	-0.30 ▼	-2.48	12,350	12,400	12,100	18,456	223,317,600
22/07/2020	12,350	-0.10 ▼	-0.81	12,450	12,700	12,350	39,435	487,022,250
21/07/2020	12,450	0.10 ▲	0.80	12,300	12,550	12,250	22,667	282,204,150
20/07/2020	12,300	-0.20 ▼	-1.63	12,500	12,550	12,200	46,965	577,669,500
19/07/2020	12,500	0.60 ▲	4.80	11,950	12,600	11,950	92,716	1,158,950,000
17/07/2020	12,500	0.60 ▲	4.80	11,950	12,600	11,950	92,716	1,158,950,000
16/07/2020	11,950	-0.10 ▼	-0.84	12,000	12,150	11,900	23,051	275,459,450
15/07/2020	12,000	0.20 ▲	1.67	11,850	12,050	11,850	17,352	208,224,000
14/07/2020	11,850	0.10 ▲	0.84	11,750	11,850	11,700	12,322	146,015,700
13/07/2020	11,750	-0.10 ▼	-0.85	11,800	12,000	11,750	13,236	155,523,000
12/07/2020	11,800	0.00 ■■	0.00	11,850	11,950	11,750	19,444	229,439,200
10/07/2020	11,800	0.00 ■■	0.00	11,850	11,950	11,750	19,444	229,439,200
09/07/2020	11,850	0.10 ▲	0.84	11,750	11,950	11,750	17,502	207,398,700
08/07/2020	11,750	0.10 ▲	0.85	11,650	11,950	11,650	12,422	145,958,500
07/07/2020	11,650	-0.30 ▼	-2.58	11,900	12,000	11,650	18,013	209,851,450
06/07/2020	11,900	0.20 ▲	1.68	11,700	12,200	11,750	18,843	224,231,700
05/07/2020	11,700	0.00 ■■	0.00	11,650	11,750	11,600	19,091	223,364,700
03/07/2020	11,700	0.00 ■■	0.00	11,650	11,750	11,600	19,091	223,364,700
02/07/2020	11,650	-0.20 ▼	-1.72	11,800	11,800	11,600	16,172	188,403,800
01/07/2020	11,800	0.30 ▲	2.54	11,500	11,900	11,500	18,626	219,786,800
30/06/2020	11,500	-0.20 ▼	-1.74	11,700	11,900	11,500	26,451	304,186,500
29/06/2020	11,700	-0.50 ▼	-4.27	12,150	12,000	11,600	34,763	406,727,100
28/06/2020	12,150	-0.35 ▼	-2.88	12,500	12,700	12,100	303,240	3,684,366,000
26/06/2020	12,150	-0.35 ▼	-2.88	12,500	12,700	12,100	303,240	3,684,366,000
25/06/2020	12,500	-0.20 ▼	-1.60	12,700	12,550	12,000	80,215	1,002,687,500
24/06/2020	12,700	-0.40 ▼	-3.15	13,100	13,150	12,600	43,659	554,469,300
23/06/2020	13,100	-0.40 ▼	-3.05	13,450	13,550	12,800	28,905	378,655,500
22/06/2020	13,450	0.80 ▲	5.95	12,650	13,500	12,700	72,713	977,989,850
19/06/2020	12,650	0.30 ▲	2.37	12,350	12,650	12,350	38,457	486,481,050
18/06/2020	12,350	-0.10 ▼	-0.81	12,450	12,450	12,200	15,675	193,586,250
17/06/2020	12,450	0.15 ▲	1.20	12,300	12,600	12,250	285,180	3,550,491,000
16/06/2020	12,300	0.40 ▲	3.25	11,900	12,350	11,900	33,748	415,100,400
15/06/2020	11,900	-0.50 ▼	-4.20	12,400	12,550	11,900	53,160	632,604,000
14/06/2020	12,400	-0.30 ▼	-2.42	12,650	12,500	11,900	68,151	845,072,400
12/06/2020	12,400	-0.30 ▼	-2.42	12,650	12,500	11,900	68,151	845,072,400
11/06/2020	12,650	-0.90 ▼	-7.11	13,600	13,750	12,650	135,571	1,714,973,150
10/06/2020	13,600	-0.10 ▼	-0.74	13,700	13,800	13,500	50,377	685,127,200
09/06/2020	13,700	0.10 ▲	0.73	13,550	13,950	13,450	56,238	770,460,600
08/06/2020	13,550	0.10 ▲	0.74	13,500	13,850	13,400	69,094	936,223,700
06/06/2020	13,500	0.20 ▲	1.48	13,300	13,500	13,100	35,086	473,661,000
05/06/2020	13,500	0.20 ▲	1.48	13,300	13,500	13,100	35,086	473,661,000
04/06/2020	13,300	-0.10 ▼	-0.75	13,400	13,550	13,200	45,062	599,324,600
03/06/2020	13,400	0.30 ▲	2.24	13,100	13,400	13,100	35,739	478,902,600
02/06/2020	13,100	-0.80 ▼	-6.11	13,850	13,950	13,000	79,867	1,046,257,700
01/06/2020	13,850	0.70 ▲	5.05	13,200	14,100	13,100	121,863	1,687,802,550
31/05/2020	13,200	-0.10 ▼	-0.76	13,250	13,450	13,000	38,458	507,645,600
29/05/2020	13,200	-0.10 ▼	-0.76	13,250	13,450	13,000	38,458	507,645,600
28/05/2020	13,250	0.60 ▲	4.53	12,700	13,350	12,900	96,816	1,282,812,000
27/05/2020	12,700	-0.60 ▼	-4.72	13,300	13,600	12,700	77,215	980,630,500
26/05/2020	13,300	-0.10 ▼	-0.75	13,400	13,600	13,100	74,554	991,568,200
25/05/2020	13,400	0.90 ▲	6.72	12,550	13,400	12,400	144,799	1,940,306,600
24/05/2020	12,550	-0.10 ▼	-0.80	12,700	12,950	12,300	80,448	1,009,622,400
22/05/2020	12,550	-0.10 ▼	-0.80	12,700	12,950	12,300	80,448	1,009,622,400
21/05/2020	12,700	0.30 ▲	2.36	12,450	13,000	12,400	121,972	1,549,044,400
20/05/2020	12,450	0.80 ▲	6.43	11,650	12,450	11,700	183,678	2,286,791,100
19/05/2020	11,650	0.00 ■■	0.00	11,650	12,250	11,600	94,866	1,105,188,900
18/05/2020	11,650	0.00 ■■	0.00	11,700	11,750	11,500	35,308	411,338,200
17/05/2020	11,700	-0.30 ▼	-2.56	12,000	12,000	11,650	24,148	282,531,600
15/05/2020	11,700	-0.30 ▼	-2.56	12,000	12,000	11,650	24,148	282,531,600
14/05/2020	12,000	0.10 ▲	0.83	11,950	12,000	11,800	30,203	362,436,000
13/05/2020	11,950	0.00 ■■	0.00	11,950	12,200	11,800	53,590	640,400,500
12/05/2020	11,950	0.40 ▲	3.35	11,550	12,300	11,550	43,153	515,678,350
11/05/2020	11,550	0.00 ■■	0.00	11,550	11,700	11,450	43,292	500,022,600
10/05/2020	11,550	-0.20 ▼	-1.73	11,750	12,100	11,500	72,833	841,221,150
08/05/2020	11,550	-0.20 ▼	-1.73	11,750	12,100	11,500	72,833	841,221,150
07/05/2020	11,750	-0.30 ▼	-2.55	12,000	12,100	11,650	36,775	432,106,250
06/05/2020	12,000	0.20 ▲	1.67	11,800	12,200	11,750	28,751	345,012,000
05/05/2020	11,800	0.00 ■■	0.00	11,800	11,950	11,700	22,328	263,470,400
04/05/2020	11,800	-0.80 ▼	-6.78	12,600	12,650	11,800	27,816	328,228,800
01/05/2020	12,600	-0.30 ▼	-2.38	12,900	13,000	12,550	35,607	448,648,200
30/04/2020	12,600	-0.30 ▼	-2.38	12,900	13,000	12,550	35,607	448,648,200
29/04/2020	12,600	-0.30 ▼	-2.38	12,900	13,000	12,550	35,607	448,648,200
28/04/2020	12,900	0.70 ▲	5.43	12,250	12,900	12,200	38,494	496,572,600
27/04/2020	12,250	0.30 ▲	2.45	11,950	12,350	11,900	24,923	305,306,750
26/04/2020	11,950	-0.20 ▼	-1.67	12,100	12,200	11,650	34,354	410,530,300
24/04/2020	11,950	-0.20 ▼	-1.67	12,100	12,200	11,650	34,354	410,530,300
23/04/2020	12,100	-0.40 ▼	-3.31	12,500	12,900	12,100	27,216	329,313,600
22/04/2020	12,500	0.40 ▲	3.20	12,100	12,500	11,450	56,313	703,912,500
21/04/2020	12,100	-0.90 ▼	-7.44	13,000	13,300	12,100	69,327	838,856,700
20/04/2020	13,000	0.80 ▲	6.15	12,250	13,100	11,950	100,505	1,306,565,000
19/04/2020	12,250	0.30 ▲	2.45	11,950	12,750	11,950	65,557	803,073,250
17/04/2020	12,250	0.30 ▲	2.45	11,950	12,750	11,950	65,557	803,073,250
16/04/2020	11,950	0.80 ▲	6.69	11,200	11,950	11,000	60,566	723,763,700
15/04/2020	11,200	0.30 ▲	2.68	10,900	11,400	11,000	50,480	565,376,000
14/04/2020	10,900	0.70 ▲	6.42	10,200	10,900	10,200	51,594	562,374,600
13/04/2020	10,200	-0.50 ▼	-4.90	10,650	10,650	10,200	28,065	286,263,000
12/04/2020	10,650	-0.20 ▼	-1.88	10,800	10,900	10,500	25,603	272,671,950
10/04/2020	10,650	-0.20 ▼	-1.88	10,800	10,900	10,500	25,603	272,671,950
09/04/2020	10,800	0.10 ▲	0.93	10,700	11,400	10,800	30,597	330,447,600
08/04/2020	10,700	-0.20 ▼	-1.87	10,900	11,000	10,700	8,663	92,694,100
07/04/2020	10,900	0.20 ▲	1.83	10,700	10,900	10,600	415	4,523,500
06/04/2020	10,700	0.40 ▲	3.74	10,300	10,700	10,300	1,423	15,226,100
03/04/2020	10,300	0.10 ▲	0.97	10,200	10,300	10,000	5,746	59,183,800
02/04/2020	10,200	0.20 ▲	1.96	10,000	10,300	9,800	5,925	60,435,000
01/04/2020	10,200	0.20 ▲	1.96	10,000	10,300	9,800	5,925	60,435,000
31/03/2020	10,000	0.00 ■■	0.00	9,990	10,200	9,310	33,832	338,320,000
30/03/2020	9,990	-0.20 ▼	-2.00	10,200	10,200	9,990	3,149	31,458,510
29/03/2020	10,200	-0.30 ▼	-2.94	10,500	10,500	10,200	1,826	18,625,200
27/03/2020	10,200	-0.30 ▼	-2.94	10,500	10,500	10,200	1,826	18,625,200
26/03/2020	10,500	-0.20 ▼	-1.90	10,700	10,900	10,500	620	6,510,000
25/03/2020	10,700	0.50 ▲	4.67	10,200	10,700	10,200	1,741	18,628,700
24/03/2020	10,200	-0.30 ▼	-2.94	10,450	10,650	10,150	3,215	32,793,000
23/03/2020	10,450	-0.80 ▼	-7.66	11,200	11,200	10,450	19,748	206,366,600
22/03/2020	11,200	0.00 ■■	0.00	11,200	11,300	11,000	491	5,499,200
20/03/2020	11,200	0.00 ■■	0.00	11,200	11,300	11,000	491	5,499,200
19/03/2020	11,200	0.00 ■■	0.00	11,200	11,450	11,150	1,412	15,814,400
18/03/2020	11,200	0.00 ■■	0.00	11,150	11,500	11,200	2,392	26,790,400
17/03/2020	11,150	0.00 ■■	0.00	11,200	11,450	10,700	2,585	28,822,750
16/03/2020	11,200	-0.20 ▼	-1.79	11,400	11,400	10,700	4,740	53,088,000
13/03/2020	11,400	-0.20 ▼	-1.75	11,400	11,400	10,650	56,790	647,406,000
12/03/2020	11,400	-0.30 ▼	-2.63	11,700	11,800	11,250	47,600	542,640,000
11/03/2020	11,700	-0.30 ▼	-2.56	12,000	12,100	11,700	88,590	1,036,503,000
10/03/2020	12,000	0.20 ▲	1.67	11,800	12,100	11,000	7,404	88,848,000
09/03/2020	11,800	-0.40 ▼	-3.39	12,250	12,150	11,700	7,042	83,095,600
07/03/2020	12,250	0.20 ▲	1.63	12,050	12,250	12,050	2,945	36,076,250
06/03/2020	12,250	0.20 ▲	1.63	12,050	12,250	12,050	2,945	36,076,250
05/03/2020	12,050	0.10 ▲	0.83	12,000	12,150	12,000	7,397	89,133,850
04/03/2020	12,000	0.10 ▲	0.83	11,950	12,000	11,900	2,542	30,504,000
03/03/2020	11,950	-0.20 ▼	-1.67	12,100	12,300	11,950	1,460	17,447,000
02/03/2020	12,100	0.00 ■■	0.00	12,100	12,100	12,000	61	738,100
28/02/2020	12,100	-0.10 ▼	-0.83	12,150	12,100	11,750	5,201	62,932,100
27/02/2020	12,150	0.20 ▲	1.65	12,000	12,150	12,000	9,229	112,132,350
26/02/2020	12,000	0.00 ■■	0.00	12,000	12,000	11,850	5,279	63,348,000
25/02/2020	12,000	0.30 ▲	2.50	11,700	12,000	11,700	1,599	19,188,000
24/02/2020	11,700	-0.30 ▼	-2.56	12,000	11,950	11,650	5,423	63,449,100
21/02/2020	12,000	0.00 ■■	0.00	12,000	12,400	11,950	5,387	64,644,000
20/02/2020	12,000	0.20 ▲	1.67	11,800	12,100	11,850	5,611	67,332,000
19/02/2020	11,800	-0.20 ▼	-1.69	12,000	12,100	11,800	3,214	37,925,200
18/02/2020	12,000	0.30 ▲	2.50	11,750	12,000	11,900	2,248	26,976,000
17/02/2020	11,750	0.30 ▲	2.55	11,450	11,850	11,500	3,988	46,859,000
15/02/2020	11,450	0.30 ▲	2.62	11,200	11,600	11,200	3,437	39,353,650
14/02/2020	11,450	0.30 ▲	2.62	11,200	11,600	11,200	3,437	39,353,650
13/02/2020	11,200	0.20 ▲	1.79	11,000	11,300	11,000	12,788	143,225,600
12/02/2020	11,000	0.40 ▲	3.64	10,650	11,000	10,650	4,535	49,885,000
11/02/2020	10,650	0.30 ▲	2.82	10,400	10,650	10,400	4,207	44,804,550
10/02/2020	10,400	0.00 ■■	0.00	10,400	10,500	10,300	1,134	11,793,600
09/02/2020	10,400	-0.10 ▼	-0.96	10,500	10,500	10,050	2,204	22,921,600
07/02/2020	10,400	-0.10 ▼	-0.96	10,500	10,500	10,050	2,204	22,921,600
06/02/2020	10,500	0.50 ▲	4.76	10,000	10,500	10,000	8,034	84,357,000
05/02/2020	10,000	-0.20 ▼	-2.00	10,200	10,550	9,920	17,096	170,960,000
04/02/2020	10,200	-0.50 ▼	-4.90	10,650	11,000	9,910	16,157	164,801,400
03/02/2020	10,650	-0.80 ▼	-7.51	11,400	11,400	10,650	9,778	104,135,700
02/02/2020	11,400	-0.50 ▼	-4.39	11,900	11,900	11,400	4,223	48,142,200
31/01/2020	11,400	-0.50 ▼	-4.39	11,900	11,900	11,400	4,223	48,142,200
30/01/2020	11,900	-0.20 ▼	-1.68	12,100	12,100	11,900	3,561	42,375,900
29/01/2020	12,100	0.20 ▲	1.65	11,950	12,300	11,900	1,065	12,886,500
28/01/2020	12,100	0.20 ▲	1.65	11,950	12,300	11,900	1,065	12,886,500
27/01/2020	12,100	0.20 ▲	1.65	11,950	12,300	11,900	1,065	12,886,500
26/01/2020	12,100	0.20 ▲	1.65	11,950	12,300	11,900	1,065	12,886,500
24/01/2020	12,100	0.20 ▲	1.65	11,950	12,300	11,900	1,065	12,886,500
23/01/2020	12,100	0.20 ▲	1.65	11,950	12,300	11,900	1,065	12,886,500
22/01/2020	12,100	0.20 ▲	1.65	11,950	12,300	11,900	1,065	12,886,500
21/01/2020	11,950	0.10 ▲	0.84	11,850	12,050	11,800	130,970	1,565,091,500
20/01/2020	11,850	0.10 ▲	0.84	11,750	11,900	11,700	48,810	578,398,500
17/01/2020	11,750	0.05 ▲	0.43	11,700	11,750	11,650	394,980	4,641,015,000
16/01/2020	11,700	0.20 ▲	1.71	11,500	11,700	11,500	20,160	235,872,000
15/01/2020	11,500	-0.05 ▼	-0.43	11,550	11,600	11,500	14,930	171,695,000
14/01/2020	11,500	0.05 ▲	0.43	11,450	11,500	11,500	20	230,000
13/01/2020	11,450	0.00 ■■	0.00	11,400	11,450	11,400	21,301	243,896,450
10/01/2020	11,400	0.10 ▲	0.88	11,350	11,500	11,350	4,379	49,920,600
09/01/2020	11,350	0.00 ■■	0.00	11,350	11,550	11,300	4,111	46,659,850
08/01/2020	11,350	-0.30 ▼	-2.64	11,600	11,700	11,350	4,520	51,302,000
07/01/2020	11,600	0.10 ▲	0.86	11,500	11,650	11,550	1,496	17,353,600
06/01/2020	11,500	-0.10 ▼	-0.87	11,550	11,700	11,500	2,430	27,945,000
03/01/2020	11,550	0.00 ■■	0.00	11,600	11,700	11,550	1,167	13,478,850
02/01/2020	11,600	0.40 ▲	3.45	11,250	11,650	11,400	2,572	29,835,200
31/12/2019	11,250	-0.40 ▼	-3.56	11,700	11,700	11,250	10,255	115,368,750
30/12/2019	11,700	-0.20 ▼	-1.71	11,850	12,000	11,700	19,676	230,209,200
28/12/2019	11,850	-0.10 ▼	-0.84	11,900	12,000	11,850	5,060	59,961,000
27/12/2019	11,850	-0.10 ▼	-0.84	11,900	12,000	11,850	5,060	59,961,000
26/12/2019	11,900	-0.10 ▼	-0.84	12,000	12,000	11,900	2,804	33,367,600
25/12/2019	12,000	0.10 ▲	0.83	11,950	12,000	11,800	435	5,220,000
24/12/2019	11,950	0.00 ■■	0.00	11,950	11,950	11,750	2,181	26,062,950
23/12/2019	11,950	0.10 ▲	0.84	11,850	12,100	11,750	1,976	23,613,200
21/12/2019	11,850	-0.05 ▼	-0.42	11,850	11,900	11,700	14,190	168,151,500
20/12/2019	11,850	-0.05 ▼	-0.42	11,850	11,900	11,700	14,190	168,151,500
19/12/2019	11,850	-0.10 ▼	-0.84	11,900	12,100	11,850	1,448	17,158,800
18/12/2019	11,900	0.10 ▲	0.84	11,850	12,100	11,900	3,675	43,732,500
17/12/2019	11,850	-0.40 ▼	-3.38	12,250	12,150	11,800	3,064	36,308,400
16/12/2019	12,250	0.30 ▲	2.45	12,000	12,400	12,150	1,888	23,128,000
14/12/2019	12,000	-0.80 ▼	-6.67	12,800	12,800	12,000	13,126	157,512,000
13/12/2019	12,000	-0.80 ▼	-6.67	12,800	12,800	12,000	13,126	157,512,000
12/12/2019	12,800	0.40 ▲	3.13	12,450	12,850	11,900	76,338	977,126,400
11/12/2019	12,450	-0.20 ▼	-1.61	12,600	12,850	11,750	22,940	285,603,000
10/12/2019	12,600	-0.90 ▼	-7.14	13,500	13,550	12,600	38,963	490,933,800
09/12/2019	13,500	-0.70 ▼	-5.19	14,200	14,450	13,400	21,262	287,037,000
07/12/2019	14,200	0.00 ■■	0.00	14,200	14,500	14,200	6,997	99,357,400
06/12/2019	14,200	0.00 ■■	0.00	14,200	14,500	14,200	6,997	99,357,400
05/12/2019	14,200	-0.50 ▼	-3.52	14,650	14,650	14,200	4,778	67,847,600
04/12/2019	14,650	0.00 ■■	0.00	14,650	14,650	14,600	392	5,742,800
03/12/2019	14,650	0.10 ▲	0.68	14,600	14,800	14,550	1,000	14,650,000
02/12/2019	14,600	-0.10 ▼	-0.68	14,700	14,900	14,550	858	12,526,800
29/11/2019	14,700	0.00 ■■	0.00	14,700	14,900	14,550	658	9,672,600
28/11/2019	14,700	0.40 ▲	2.72	14,250	14,700	14,250	828	12,171,600
27/11/2019	14,250	-0.40 ▼	-2.81	14,700	14,700	14,250	6,976	99,408,000
26/11/2019	14,700	-0.30 ▼	-2.04	15,000	15,000	14,700	2,117	31,119,900
25/11/2019	15,000	0.10 ▲	0.67	14,900	15,000	14,850	4,941	74,115,000
22/11/2019	14,900	0.10 ▲	0.67	14,850	14,950	14,850	9,276	138,212,400
21/11/2019	14,850	0.00 ■■	0.00	14,800	14,850	14,800	404	5,999,400
20/11/2019	14,800	0.00 ■■	0.00	14,850	14,850	14,650	1,302	19,269,600
19/11/2019	14,850	0.00 ■■	0.00	14,800	14,900	14,750	599	8,895,150
18/11/2019	14,800	0.10 ▲	0.68	14,750	14,900	14,750	1,967	29,111,600
15/11/2019	14,750	0.30 ▲	2.03	14,450	14,800	14,400	1,721	25,384,750
14/11/2019	14,450	0.00 ■■	0.00	14,400	14,550	14,350	7,652	110,571,400
13/11/2019	14,400	-0.40 ▼	-2.78	14,750	14,750	14,400	4,173	60,091,200
12/11/2019	14,750	-0.10 ▼	-0.68	14,800	14,750	14,500	624	9,204,000
11/11/2019	14,800	0.00 ■■	0.00	14,800	14,800	14,600	490	7,252,000
09/11/2019	14,800	0.20 ▲	1.35	14,650	14,800	14,650	977	14,459,600
08/11/2019	14,800	0.20 ▲	1.35	14,650	14,800	14,650	977	14,459,600
07/11/2019	14,650	-0.40 ▼	-2.73	15,000	15,100	14,500	8,920	130,678,000
06/11/2019	15,000	0.10 ▲	0.67	14,900	15,100	14,850	982	14,730,000
05/11/2019	14,900	0.00 ■■	0.00	14,900	15,100	14,900	3,034	45,206,600
04/11/2019	15,200	0.10 ▲	0.66	15,100	15,200	15,050	41,590	632,168,000
01/11/2019	15,200	0.10 ▲	0.66	15,100	15,200	15,050	41,590	632,168,000
31/10/2019	15,100	-0.10 ▼	-0.66	15,200	15,300	15,100	621	9,377,100
30/10/2019	15,200	0.10 ▲	0.66	15,050	15,200	15,000	1,841	27,983,200
29/10/2019	15,050	0.00 ■■	0.00	15,050	15,200	14,900	5,317	80,020,850
28/10/2019	15,050	-0.30 ▼	-1.99	15,300	15,400	15,050	1,616	24,320,800
26/10/2019	15,300	0.00 ■■	0.00	15,300	15,300	15,000	2,006	30,691,800
25/10/2019	15,300	0.00 ■■	0.00	15,300	15,300	15,000	2,006	30,691,800
24/10/2019	15,300	0.10 ▲	0.65	15,250	15,450	15,250	1,192	18,237,600
23/10/2019	15,250	0.20 ▲	1.31	15,100	15,500	15,250	789	12,032,250
22/10/2019	15,100	-0.70 ▼	-4.64	15,800	15,900	15,100	1,556	23,495,600
21/10/2019	15,800	0.20 ▲	1.27	15,600	16,100	15,600	3,265	51,587,000
18/10/2019	15,600	0.10 ▲	0.64	15,500	15,600	15,500	2,457	38,329,200
17/10/2019	15,500	0.20 ▲	1.29	15,350	15,500	15,350	4,930	76,415,000
16/10/2019	15,350	0.00 ■■	0.00	15,350	15,400	15,300	1,443	22,150,050
15/10/2019	15,350	0.40 ▲	2.61	15,000	15,400	15,000	3,815	58,560,250
14/10/2019	15,000	0.00 ■■	0.00	15,000	15,200	14,950	3,367	50,505,000
11/10/2019	15,000	0.00 ■■	0.00	15,000	15,100	14,900	1,916	28,740,000
10/10/2019	15,000	-0.20 ▼	-1.33	15,200	15,300	14,950	2,989	44,835,000
09/10/2019	15,200	0.10 ▲	0.66	15,100	15,200	14,950	32,094	487,828,800
08/10/2019	15,100	0.20 ▲	1.32	14,950	15,300	15,100	1,461	22,061,100
07/10/2019	14,950	-0.20 ▼	-1.34	15,100	15,350	14,950	6,334	94,693,300
04/10/2019	15,100	0.40 ▲	2.65	14,750	15,300	14,750	6,326	95,522,600
03/10/2019	14,750	-0.20 ▼	-1.36	14,900	15,000	14,750	587	8,658,250
02/10/2019	14,900	-0.10 ▼	-0.67	15,000	15,000	14,900	3,057	45,549,300
01/10/2019	15,000	0.10 ▲	0.67	14,900	15,050	14,900	1,732	25,980,000
30/09/2019	14,900	0.10 ▲	0.67	14,800	15,000	14,800	1,452	21,634,800
27/09/2019	14,800	0.00 ■■	0.00	14,800	14,850	14,700	2,096	31,020,800
26/09/2019	14,800	0.20 ▲	1.35	14,650	14,800	14,650	1,762	26,077,600
25/09/2019	14,650	-0.20 ▼	-1.37	14,800	14,800	14,650	3,464	50,747,600
24/09/2019	14,800	0.00 ■■	0.00	14,800	14,850	14,700	5,631	83,338,800
23/09/2019	14,800	-0.10 ▼	-0.68	14,900	14,900	14,800	3,424	50,675,200
20/09/2019	14,900	0.20 ▲	1.34	14,750	14,900	14,750	868	12,933,200
19/09/2019	14,750	0.10 ▲	0.68	14,700	14,850	14,700	1,565	23,083,750
18/09/2019	14,700	0.00 ■■	0.00	14,650	14,850	14,600	2,363	34,736,100
17/09/2019	14,650	0.10 ▲	0.68	14,550	14,800	14,500	2,689	39,393,850
16/09/2019	14,550	0.00 ■■	0.00	14,600	14,700	14,550	3,307	48,116,850
13/09/2019	14,600	0.10 ▲	0.68	14,500	14,600	14,500	9,663	141,079,800
12/09/2019	14,500	-0.10 ▼	-0.69	14,550	15,000	14,400	2,097	30,406,500
11/09/2019	14,550	-0.40 ▼	-2.75	14,900	15,000	14,400	2,381	34,643,550
10/09/2019	14,900	-0.20 ▼	-1.34	15,100	14,900	14,700	1,108	16,509,200
09/09/2019	15,100	0.00 ■■	0.00	15,100	15,250	14,900	757	11,430,700
06/09/2019	15,100	-0.20 ▼	-1.32	15,300	15,350	15,100	2,344	35,394,400
05/09/2019	15,300	0.10 ▲	0.65	15,200	15,450	15,000	2,762	42,258,600
04/09/2019	15,200	0.10 ▲	0.66	15,050	15,200	14,950	68,093	1,035,013,600
03/09/2019	15,050	0.00 ■■	0.00	15,100	15,200	15,050	2,001	30,115,050
30/08/2019	15,100	-0.10 ▼	-0.66	15,200	15,300	15,050	3,604	54,420,400
29/08/2019	15,200	0.30 ▲	1.97	14,900	15,250	14,950	4,686	71,227,200
28/08/2019	14,900	-0.60 ▼	-4.03	15,500	15,500	14,700	2,486	37,041,400
27/08/2019	15,500	0.50 ▲	3.23	15,000	15,500	14,950	5,487	85,048,500
26/08/2019	15,000	-0.60 ▼	-4.00	15,550	15,550	14,850	5,264	78,960,000
23/08/2019	15,550	-0.10 ▼	-0.64	15,700	15,700	15,000	2,355	36,620,250
22/08/2019	15,700	0.00 ■■	0.00	15,700	15,800	15,500	1,585	24,884,500
21/08/2019	15,700	0.00 ■■	0.00	15,700	15,900	15,500	2,586	40,600,200
20/08/2019	15,700	-0.10 ▼	-0.64	15,800	15,850	15,700	2,415	37,915,500
19/08/2019	15,800	0.00 ■■	0.00	15,800	16,100	15,750	3,552	56,121,600
16/08/2019	15,800	0.00 ■■	0.00	15,850	16,000	15,750	3,371	53,261,800
15/08/2019	15,850	0.10 ▲	0.63	15,750	15,850	15,700	5,083	80,565,550
14/08/2019	15,750	-0.10 ▼	-0.63	15,800	16,150	15,750	4,067	64,055,250
13/08/2019	15,800	-0.10 ▼	-0.63	15,950	15,900	15,750	3,030	47,874,000
12/08/2019	15,950	0.00 ■■	0.00	15,900	16,000	15,600	4,636	73,944,200
09/08/2019	15,900	1.00 ▲	6.29	14,900	15,900	14,950	6,642	105,607,800
08/08/2019	14,900	0.20 ▲	1.34	14,700	14,950	14,600	2,880	42,912,000
07/08/2019	14,700	-0.30 ▼	-2.04	15,000	15,050	14,400	7,564	111,190,800
06/08/2019	15,000	-0.60 ▼	-4.00	15,550	15,550	14,550	13,339	200,085,000
05/08/2019	15,550	-0.60 ▼	-3.86	16,100	16,150	15,500	10,692	166,260,600
02/08/2019	16,100	0.10 ▲	0.62	16,050	16,150	16,000	4,628	74,510,800
01/08/2019	16,050	-0.30 ▼	-1.87	16,350	16,350	16,000	5,349	85,851,450
31/07/2019	16,350	0.20 ▲	1.22	16,200	16,350	16,000	2,596	42,444,600
30/07/2019	16,200	-0.70 ▼	-4.32	16,900	16,400	15,800	19,108	309,549,600
29/07/2019	16,900	0.20 ▲	1.18	16,700	17,250	16,750	59,315	1,002,423,500
26/07/2019	16,700	0.20 ▲	1.20	16,500	17,000	16,600	8,547	142,734,900
25/07/2019	16,500	-0.50 ▼	-3.03	17,000	17,200	16,000	7,871	129,871,500
24/07/2019	17,000	-0.60 ▼	-3.53	17,600	17,600	16,800	11,244	191,148,000
23/07/2019	17,500	-0.40 ▼	-2.29	17,900	17,950	17,500	4,432	77,560,000
22/07/2019	17,900	0.00 ■■	0.00	17,900	17,950	17,550	2,500	44,750,000
19/07/2019	17,900	0.00 ■■	0.00	17,900	18,000	17,700	2,679	47,954,100
18/07/2019	17,900	-0.10 ▼	-0.56	18,000	18,150	17,700	6,887	123,277,300
17/07/2019	18,000	-0.10 ▼	-0.56	18,100	18,200	17,900	4,609	82,962,000
16/07/2019	18,100	-0.10 ▼	-0.55	18,200	18,400	18,000	2,193	39,693,300
15/07/2019	18,200	0.00 ■■	0.00	18,200	18,350	18,100	2,906	52,889,200
12/07/2019	18,200	-0.10 ▼	-0.55	18,250	18,350	18,000	2,997	54,545,400
11/07/2019	18,250	0.30 ▲	1.64	18,000	18,350	18,000	2,591	47,285,750
10/07/2019	18,000	0.00 ■■	0.00	18,000	18,150	18,000	7,521	135,378,000
09/07/2019	18,000	-0.20 ▼	-1.11	18,200	18,200	18,000	4,830	86,940,000
08/07/2019	18,200	0.00 ■■	0.00	18,200	18,400	17,950	6,062	110,328,400
05/07/2019	18,200	-0.50 ▼	-2.75	18,700	18,750	18,150	6,763	123,086,600
04/07/2019	18,700	-0.20 ▼	-1.07	18,900	19,000	18,700	3,503	65,506,100
03/07/2019	18,900	0.10 ▲	0.53	18,750	18,950	18,750	1,750	33,075,000
02/07/2019	18,750	-0.70 ▼	-3.73	19,450	19,300	18,750	3,576	67,050,000
01/07/2019	19,450	0.10 ▲	0.51	19,350	19,800	19,200	1,099	21,375,550
28/06/2019	19,350	0.00 ■■	0.00	19,400	19,400	19,000	846	16,370,100
27/06/2019	19,400	-0.10 ▼	-0.52	19,500	19,500	18,800	9,289	180,206,600
26/06/2019	19,500	-0.20 ▼	-1.03	19,700	19,700	19,450	3,033	59,143,500
25/06/2019	19,700	-0.20 ▼	-1.02	19,850	19,850	19,700	2,202	43,379,400
24/06/2019	19,850	-0.10 ▼	-0.50	19,950	19,950	19,700	1,662	32,990,700
21/06/2019	19,950	0.10 ▲	0.50	19,800	19,950	19,600	5,164	103,021,800
20/06/2019	19,800	-0.20 ▼	-1.01	20,000	19,900	19,700	5,908	116,978,400
19/06/2019	20,000	0.00 ■■	0.00	20,000	20,200	19,900	2,647	52,940,000
18/06/2019	20,000	-0.20 ▼	-1.00	20,200	20,300	20,000	1,382	27,640,000
17/06/2019	20,200	0.40 ▲	1.98	19,800	20,300	19,800	2,101	42,440,200
16/06/2019	19,800	-0.40 ▼	-2.02	20,200	20,100	19,800	4,126	81,694,800
14/06/2019	19,800	-0.40 ▼	-2.02	20,200	20,100	19,800	4,126	81,694,800
13/06/2019	20,200	0.00 ■■	0.00	20,200	20,400	20,100	3,141	63,448,200
11/06/2019	20,250	-0.30 ▼	-1.48	20,500	20,500	20,250	2,960	59,940,000
10/06/2019	20,500	0.10 ▲	0.49	20,400	20,550	20,400	2,946	60,393,000
09/06/2019	20,400	0.20 ▲	0.98	20,200	20,400	20,150	2,325	47,430,000
07/06/2019	20,400	0.20 ▲	0.98	20,200	20,400	20,150	2,325	47,430,000
06/06/2019	20,200	0.10 ▲	0.50	20,050	20,500	20,000	1,908	38,541,600
05/06/2019	20,050	0.10 ▲	0.50	20,000	20,400	20,000	3,530	70,776,500
04/06/2019	20,000	0.00 ■■	0.00	20,000	20,500	20,000	3,213	64,260,000
03/06/2019	20,000	-0.20 ▼	-1.00	20,200	20,450	19,950	4,490	89,800,000
02/06/2019	20,200	-0.40 ▼	-1.98	20,550	20,800	20,200	4,161	84,052,200
31/05/2019	20,200	-0.40 ▼	-1.98	20,550	20,800	20,200	4,161	84,052,200
30/05/2019	20,550	-0.10 ▼	-0.49	20,700	20,950	20,500	4,237	87,070,350
29/05/2019	20,700	0.00 ■■	0.00	20,700	20,950	20,600	2,235	46,264,500
28/05/2019	20,700	-0.20 ▼	-0.97	20,900	21,100	20,500	4,168	86,277,600
27/05/2019	20,900	-0.10 ▼	-0.48	20,950	21,150	20,800	3,821	79,858,900
26/05/2019	20,950	-0.30 ▼	-1.43	21,200	21,300	20,950	3,600	75,420,000
24/05/2019	20,950	-0.30 ▼	-1.43	21,200	21,300	20,950	3,600	75,420,000
23/05/2019	21,200	0.00 ■■	0.00	21,200	21,200	20,900	2,807	59,508,400
22/05/2019	21,200	-0.60 ▼	-2.83	21,800	21,800	21,200	3,289	69,726,800
21/05/2019	21,800	0.40 ▲	1.83	21,450	21,800	21,400	4,035	87,963,000
20/05/2019	21,450	0.10 ▲	0.47	21,300	21,500	21,250	3,764	80,737,800
19/05/2019	21,300	0.10 ▲	0.47	21,250	21,700	21,000	7,572	161,283,600
17/05/2019	21,300	0.10 ▲	0.47	21,250	21,700	21,000	7,572	161,283,600
16/05/2019	21,250	0.10 ▲	0.47	21,100	21,500	20,950	6,438	136,807,500
15/05/2019	21,100	0.60 ▲	2.84	20,500	21,300	20,500	5,620	118,582,000
14/05/2019	20,500	0.00 ■■	0.00	20,500	20,500	20,000	7,024	143,992,000
13/05/2019	20,500	0.00 ■■	0.00	20,500	21,300	20,350	3,691	75,665,500
12/05/2019	20,500	0.10 ▲	0.49	20,400	20,800	20,350	2,964	60,762,000
10/05/2019	20,500	0.10 ▲	0.49	20,400	20,800	20,350	2,964	60,762,000
09/05/2019	20,400	0.00 ■■	0.00	20,350	20,800	20,350	3,651	74,480,400
08/05/2019	20,350	-0.40 ▼	-1.97	20,800	20,700	20,300	5,211	106,043,850
07/05/2019	20,800	-0.20 ▼	-0.96	21,000	21,500	20,500	14,103	293,342,400
06/05/2019	21,000	-1.30 ▼	-6.19	22,300	22,000	21,000	12,429	261,009,000
05/05/2019	22,300	0.00 ■■	0.00	22,300	22,300	21,900	10,940	243,962,000
03/05/2019	22,300	0.00 ■■	0.00	22,300	22,300	21,900	10,940	243,962,000
02/05/2019	22,300	-0.60 ▼	-2.69	22,900	23,000	22,200	3,985	88,865,500
01/05/2019	22,900	0.60 ▲	2.62	22,250	23,050	22,200	24,902	570,255,800
30/04/2019	22,900	0.60 ▲	2.62	22,250	23,050	22,200	24,902	570,255,800
29/04/2019	22,900	0.60 ▲	2.62	22,250	23,050	22,200	24,902	570,255,800
28/04/2019	22,900	0.60 ▲	2.62	22,250	23,050	22,200	24,902	570,255,800
26/04/2019	22,900	0.60 ▲	2.62	22,250	23,050	22,200	24,902	570,255,800
25/04/2019	22,250	-0.10 ▼	-0.45	22,400	22,500	22,200	3,093	68,819,250
24/04/2019	22,400	0.00 ■■	0.00	22,400	22,750	22,300	5,163	115,651,200
23/04/2019	22,400	-0.70 ▼	-3.13	23,100	23,150	22,300	20,993	470,243,200
22/04/2019	23,100	0.20 ▲	0.87	22,900	23,200	22,750	16,303	376,599,300
21/04/2019	22,900	0.70 ▲	3.06	22,200	22,900	22,200	1,561	35,746,900
19/04/2019	22,900	0.70 ▲	3.06	22,200	22,900	22,200	1,561	35,746,900
18/04/2019	22,200	-0.20 ▼	-0.90	22,400	23,000	22,000	17,168	381,129,600
17/04/2019	22,400	-0.50 ▼	-2.23	22,850	23,500	22,400	10,953	245,347,200
16/04/2019	22,850	-0.50 ▼	-2.19	23,400	23,200	22,600	24,606	562,247,100
15/04/2019	23,400	-1.00 ▼	-4.27	24,350	24,000	23,350	13,154	307,803,600
12/04/2019	23,400	-1.00 ▼	-4.27	24,350	24,000	23,350	13,154	307,803,600
11/04/2019	24,350	0.40 ▲	1.64	24,000	24,500	23,950	8,083	196,821,050
10/04/2019	24,000	-0.50 ▼	-2.08	24,500	24,600	24,000	11,898	285,552,000
09/04/2019	24,500	-0.90 ▼	-3.67	25,350	25,300	24,500	17,616	431,592,000
08/04/2019	25,350	0.40 ▲	1.58	25,000	25,500	24,900	11,639	295,048,650
05/04/2019	25,000	0.00 ■■	0.00	25,000	25,600	24,600	14,472	361,800,000
04/04/2019	25,000	0.00 ■■	0.00	25,000	25,100	24,500	6,808	170,200,000
03/04/2019	25,000	1.20 ▲	4.80	23,800	25,450	23,600	35,250	881,250,000
02/04/2019	23,800	0.00 ■■	0.00	23,800	24,050	23,800	5,246	124,854,800
01/04/2019	23,800	-0.50 ▼	-2.10	24,300	24,300	23,800	4,750	113,050,000
30/03/2019	28,400	0.55 ▲	1.94	27,850	28,550	27,850	215,600	6,123,040,000
29/03/2019	24,300	-0.20 ▼	-0.82	24,500	24,500	24,000	6,560	159,408,000
28/03/2019	24,500	-0.40 ▼	-1.63	24,950	25,000	24,400	9,741	238,654,500
27/03/2019	24,950	0.40 ▲	1.60	24,550	24,950	24,100	9,193	229,365,350
26/03/2019	24,550	0.70 ▲	2.85	23,900	24,600	23,900	14,560	357,448,000
25/03/2019	23,900	0.50 ▲	2.09	23,400	24,100	23,100	16,195	387,060,500
22/03/2019	23,400	-0.60 ▼	-2.56	24,000	24,600	23,400	8,807	206,083,800
21/03/2019	24,000	-1.10 ▼	-4.58	25,100	25,000	24,000	21,549	517,176,000
20/03/2019	25,100	0.00 ■■	0.00	25,100	25,100	24,150	10,013	251,326,300
19/03/2019	25,100	1.20 ▲	4.78	23,950	25,600	24,500	42,677	1,071,192,700
18/03/2019	23,950	1.60 ▲	6.68	22,400	23,950	22,300	78,062	1,869,584,900
15/03/2019	22,400	0.00 ■■	0.00	22,400	22,650	22,300	12,228	273,907,200
14/03/2019	22,400	-0.20 ▼	-0.89	22,600	22,600	22,300	12,735	285,264,000
13/03/2019	22,600	1.10 ▲	4.87	21,500	22,600	21,450	54,471	1,231,044,600
12/03/2019	21,500	0.20 ▲	0.93	21,300	21,550	21,300	24,841	534,081,500
11/03/2019	21,300	-0.50 ▼	-2.35	21,800	21,850	21,250	18,019	383,804,700
08/03/2019	21,800	-0.10 ▼	-0.46	21,850	22,000	21,600	4,647	101,304,600
07/03/2019	21,850	-0.40 ▼	-1.83	22,300	22,400	21,850	19,648	429,308,800
06/03/2019	22,300	0.10 ▲	0.45	22,200	22,550	22,200	11,428	254,844,400
05/03/2019	22,200	0.50 ▲	2.25	21,700	22,500	21,600	15,712	348,806,400
04/03/2019	21,700	0.10 ▲	0.46	21,650	22,000	21,600	9,431	204,652,700
01/03/2019	21,650	0.30 ▲	1.39	21,300	21,850	21,350	6,516	141,071,400
28/02/2019	21,300	-0.10 ▼	-0.47	21,400	21,600	21,250	8,303	176,853,900
27/02/2019	21,400	-0.10 ▼	-0.47	21,450	21,550	21,350	70,152	1,501,252,800
26/02/2019	21,450	0.00 ■■	0.00	21,450	21,550	21,400	3,631	77,884,950
25/02/2019	21,450	0.10 ▲	0.47	21,300	21,700	21,300	8,441	181,059,450
22/02/2019	21,300	-0.70 ▼	-3.29	22,000	22,000	21,300	14,306	304,717,800
21/02/2019	22,000	-0.30 ▼	-1.36	22,300	22,300	21,900	61,084	1,343,848,000
20/02/2019	22,300	0.30 ▲	1.35	22,000	22,350	21,800	7,250	161,675,000
19/02/2019	22,000	-0.60 ▼	-2.73	22,650	22,950	22,000	38,929	856,438,000
18/02/2019	22,650	-0.20 ▼	-0.88	22,800	22,800	21,900	53,121	1,203,190,650
15/02/2019	22,800	0.10 ▲	0.44	22,700	22,900	22,500	4,390	100,092,000
14/02/2019	22,700	-0.20 ▼	-0.88	22,850	23,000	22,700	7,478	169,750,600
13/02/2019	22,850	0.90 ▲	3.94	22,000	23,250	22,300	24,837	567,525,450
12/02/2019	22,000	0.00 ■■	0.00	22,000	22,300	21,900	4,483	98,626,000
11/02/2019	22,000	0.00 ■■	0.00	22,000	22,100	21,850	1,706	37,532,000
01/02/2019	22,000	-0.10 ▼	-0.45	22,100	22,150	21,950	3,074	67,628,000
31/01/2019	22,100	-0.10 ▼	-0.45	22,200	22,400	21,200	7,122	157,396,200
30/01/2019	22,200	-0.20 ▼	-0.90	22,400	22,400	22,000	3,727	82,739,400
29/01/2019	22,400	-0.40 ▼	-1.79	22,800	22,850	22,400	3,593	80,483,200
28/01/2019	22,800	0.40 ▲	1.75	22,350	22,900	22,350	3,743	85,340,400
25/01/2019	22,350	-1.70 ▼	-7.61	24,000	24,000	22,350	28,319	632,929,650
24/01/2019	24,000	0.00 ■■	0.00	24,000	24,400	23,650	4,938,000	118,512,000,000
23/01/2019	24,000	-1.20 ▼	-5.00	25,150	25,150	24,000	5,826,000	139,824,000,000
22/01/2019	25,150	-0.50 ▼	-1.99	25,600	25,600	25,150	1,643,000	41,321,450,000
21/01/2019	25,600	-0.15 ▼	-0.59	25,750	25,700	25,300	30,600	783,360,000
19/01/2019	25,750	-0.40 ▼	-1.55	26,100	26,100	25,700	10,126,000	260,744,500,000
18/01/2019	25,750	-0.35 ▼	-1.36	26,100	26,100	25,700	101,260	2,607,445,000
17/01/2019	26,100	-0.10 ▼	-0.38	26,100	26,100	25,600	10,800	281,880,000
16/01/2019	26,100	-0.15 ▼	-0.57	26,250	26,100	25,800	14,250	371,925,000
15/01/2019	26,250	0.05 ▲	0.19	26,200	26,300	25,900	27,280	716,100,000
14/01/2019	26,200	0.20 ▲	0.76	26,000	26,800	25,900	12,820	335,884,000
11/01/2019	26,000	0.40 ▲	1.54	25,600	26,450	25,600	101,530	2,639,780,000
10/01/2019	25,600	-0.60 ▼	-2.34	25,600	25,650	25,000	19,060	487,936,000
09/01/2019	25,600	0.15 ▲	0.59	25,450	25,600	25,500	9,800	250,880,000
08/01/2019	25,450	-0.05 ▼	-0.20	25,500	25,550	25,200	34,700	883,115,000
07/01/2019	25,500	0.50 ▲	1.96	25,000	25,800	25,200	21,000	535,500,000
04/01/2019	25,000	-0.50 ▼	-2.00	25,500	25,300	25,000	20,480	512,000,000
03/01/2019	25,500	-0.15 ▼	-0.59	25,650	25,600	25,000	23,670	603,585,000
02/01/2019	25,650	0.05 ▲	0.19	25,600	25,650	24,800	16,930	434,254,500
29/12/2018	25,600	0.10 ▲	0.39	25,500	25,600	25,050	3,330	85,248,000
28/12/2018	25,600	0.10 ▲	0.39	25,500	25,600	25,050	3,330	85,248,000
27/12/2018	25,500	0.35 ▲	1.37	25,150	25,600	25,150	15,280	389,640,000
26/12/2018	25,150	0.45 ▲	1.79	25,150	25,600	25,000	17,500	440,125,000
25/12/2018	25,150	-0.45 ▼	-1.79	25,600	25,750	25,000	27,570	693,385,500
24/12/2018	25,600	0.10 ▲	0.39	25,600	25,700	25,500	19,310	494,336,000
21/12/2018	25,600	-0.20 ▼	-0.78	25,800	25,800	25,600	21,190	542,464,000
20/12/2018	25,800	0.60 ▲	2.33	25,200	25,950	25,300	10,270	264,966,000
19/12/2018	25,200	-0.85 ▼	-3.37	26,050	25,900	25,050	38,040	958,608,000
18/12/2018	26,050	0.05 ▲	0.19	26,000	26,050	24,800	50,710	1,320,995,500
17/12/2018	26,000	-0.25 ▼	-0.96	26,250	26,000	25,900	25,360	659,360,000
14/12/2018	26,250	0.35 ▲	1.33	25,900	26,500	25,600	52,800	1,386,000,000
13/12/2018	25,900	0.05 ▲	0.19	25,850	26,000	25,000	24,460	633,514,000
12/12/2018	25,850	-0.25 ▼	-0.97	26,100	26,400	25,600	35,200	909,920,000
11/12/2018	26,100	-0.60 ▼	-2.30	26,700	26,650	26,100	12,230	319,203,000
10/12/2018	26,700	0.20 ▲	0.75	26,500	27,000	26,500	45,430	1,212,981,000
07/12/2018	28,500	0.05 ▲	0.18	28,450	28,500	28,200	44,340	1,263,690,000
06/12/2018	28,450	-0.15 ▼	-0.53	28,600	28,500	28,000	69,530	1,978,128,500
05/12/2018	28,600	-0.10 ▼	-0.35	28,700	28,600	28,100	57,160	1,634,776,000
04/12/2018	28,700	0.30 ▲	1.05	28,400	29,000	28,000	47,640	1,367,268,000
03/12/2018	28,400	0.20 ▲	0.70	28,400	29,100	28,200	106,970	3,037,948,000
30/11/2018	28,400	0.55 ▲	1.94	27,850	28,550	27,850	215,600	6,123,040,000
29/11/2018	27,850	-0.20 ▼	-0.72	28,050	28,100	27,800	45,350	1,262,997,500
28/11/2018	28,050	0.25 ▲	0.89	27,800	28,050	27,000	33,360	935,748,000
27/11/2018	27,800	0.15 ▲	0.54	27,650	28,100	27,500	77,490	2,154,222,000
26/11/2018	27,650	-0.35 ▼	-1.27	28,000	28,000	27,500	90,150	2,492,647,500
25/11/2018	28,000	0.05 ▲	0.18	27,950	28,300	27,350	55,750	1,561,000,000
23/11/2018	28,000	0.05 ▲	0.18	27,950	28,300	27,350	55,750	1,561,000,000
22/11/2018	27,950	-0.05 ▼	-0.18	28,000	28,500	27,500	39,190	1,095,360,500
21/11/2018	28,000	1.40 ▲	5.00	26,600	28,150	26,700	196,230	5,494,440,000
20/11/2018	26,600	0.50 ▲	1.88	26,100	27,500	26,100	100,520	2,673,832,000
19/11/2018	26,100	0.05 ▲	0.19	26,100	26,300	26,100	26,540	692,694,000
16/11/2018	26,100	0.10 ▲	0.38	26,000	26,500	26,100	40,580	1,059,138,000
15/11/2018	26,000	0.30 ▲	1.15	26,000	26,800	25,950	12,560	326,560,000
14/11/2018	26,000	0.05 ▲	0.19	26,000	26,400	26,000	5,470	142,220,000
13/11/2018	26,000	-0.40 ▼	-1.54	26,400	26,400	26,000	42,040	1,093,040,000
12/11/2018	26,400	-0.10 ▼	-0.38	26,500	26,600	26,000	49,630	1,310,232,000
09/11/2018	26,500	-0.10 ▼	-0.38	26,500	26,800	26,400	38,290	1,014,685,000
08/11/2018	26,500	0.05 ▲	0.19	26,500	26,800	26,500	24,450	647,925,000
07/11/2018	26,500	0.45 ▲	1.70	26,050	26,800	26,350	34,780	921,670,000
06/11/2018	26,050	-0.55 ▼	-2.11	26,600	26,500	25,600	24,120	628,326,000
05/11/2018	26,600	0.10 ▲	0.38	26,500	26,600	25,600	21,070	560,462,000
02/11/2018	26,500	0.50 ▲	1.89	26,000	26,500	26,000	32,290	855,685,000
01/11/2018	26,000	-0.45 ▼	-1.73	26,450	26,050	25,700	13,210	343,460,000
31/10/2018	26,450	1.00 ▲	3.78	25,450	26,450	25,600	19,990	528,735,500
30/10/2018	25,450	-0.35 ▼	-1.38	25,800	25,800	25,400	30,950	787,677,500
29/10/2018	25,800	-0.80 ▼	-3.10	25,800	25,900	25,000	39,060	1,007,748,000
27/10/2018	25,800	0.10 ▲	0.39	25,800	25,900	25,650	38,290	987,882,000
26/10/2018	25,800	0.10 ▲	0.39	25,800	25,900	25,650	38,290	987,882,000
25/10/2018	25,800	-0.05 ▼	-0.19	25,800	25,800	24,300	59,960	1,546,968,000
24/10/2018	25,800	-0.30 ▼	-1.16	26,100	26,200	25,800	52,570	1,356,306,000
23/10/2018	26,100	0.05 ▲	0.19	26,050	26,500	25,700	12,040	314,244,000
22/10/2018	26,050	-0.45 ▼	-1.73	26,500	26,500	26,050	20,840	542,882,000
21/10/2018	26,500	0.30 ▲	1.13	26,200	26,500	26,000	26,620	705,430,000
19/10/2018	26,500	0.30 ▲	1.13	26,200	26,500	26,000	26,620	705,430,000
18/10/2018	26,200	-0.50 ▼	-1.91	26,700	26,900	26,200	7,180	188,116,000
17/10/2018	26,700	0.50 ▲	1.87	26,200	26,900	26,200	10,050	268,335,000
16/10/2018	26,200	-0.10 ▼	-0.38	26,300	26,400	26,000	19,320	506,184,000
15/10/2018	26,300	-0.25 ▼	-0.95	26,300	26,300	26,050	42,670	1,122,221,000
12/10/2018	26,300	0.50 ▲	1.90	25,800	26,300	25,600	21,640	569,132,000
11/10/2018	25,800	-1.20 ▼	-4.65	27,000	27,000	25,500	92,920	2,397,336,000
10/10/2018	27,000	-0.20 ▼	-0.74	27,200	27,400	27,000	29,850	805,950,000
09/10/2018	27,200	-0.10 ▼	-0.37	27,200	27,450	27,100	21,410	582,352,000
08/10/2018	27,200	-0.30 ▼	-1.10	27,500	27,500	27,150	16,230	441,456,000
06/10/2018	27,500	-0.40 ▼	-1.45	27,900	27,950	27,000	75,030	2,063,325,000
05/10/2018	27,500	-0.40 ▼	-1.45	27,900	27,950	27,000	75,030	2,063,325,000
04/10/2018	27,550	0.05 ▲	0.18	27,500	27,900	27,500	36,620	1,008,881,000
03/10/2018	27,500	0.20 ▲	0.73	27,300	27,800	27,450	35,400	973,500,000
02/10/2018	27,300	-0.30 ▼	-1.10	27,600	27,600	27,300	29,200	797,160,000
01/10/2018	27,600	0.20 ▲	0.72	27,400	27,950	27,400	63,500	1,752,600,000
29/09/2018	27,400	-0.40 ▼	-1.46	27,800	27,800	27,400	58,220	1,595,228,000
28/09/2018	27,400	-0.40 ▼	-1.46	27,800	27,800	27,400	58,220	1,595,228,000
27/09/2018	27,800	0.10 ▲	0.36	27,700	28,300	27,700	32,360	899,608,000
26/09/2018	27,700	0.50 ▲	1.81	27,200	27,700	27,100	70,590	1,955,343,000
25/09/2018	27,200	0.20 ▲	0.74	27,000	27,250	27,000	32,920	895,424,000
24/09/2018	27,000	0.15 ▲	0.56	26,850	27,100	26,850	17,630	476,010,000
21/09/2018	26,850	-0.45 ▼	-1.68	27,300	27,450	26,850	65,780	1,766,193,000
20/09/2018	27,300	0.40 ▲	1.47	26,900	27,300	26,500	46,000	1,255,800,000
19/09/2018	26,900	-0.60 ▼	-2.23	27,500	27,650	26,900	30,670	825,023,000
18/09/2018	27,500	-0.15 ▼	-0.55	27,650	27,850	27,000	23,030	633,325,000
17/09/2018	27,650	0.90 ▲	3.25	26,750	27,700	26,800	58,520	1,618,078,000
15/09/2018	26,750	0.45 ▲	1.68	26,300	27,200	26,200	76,910	2,057,342,500
14/09/2018	26,750	0.45 ▲	1.68	26,300	27,200	26,200	76,910	2,057,342,500
13/09/2018	26,300	-0.10 ▼	-0.38	26,300	26,500	26,200	35,870	943,381,000
12/09/2018	26,300	-0.10 ▼	-0.38	26,400	26,850	26,000	35,630	937,069,000
11/09/2018	26,400	0.20 ▲	0.76	26,200	26,400	26,050	23,310	615,384,000
10/09/2018	26,200	-0.35 ▼	-1.34	26,550	27,950	26,200	7,930	207,766,000
07/09/2018	26,550	-0.45 ▼	-1.69	27,000	27,300	26,250	21,630	574,276,500
06/09/2018	27,000	-0.30 ▼	-1.11	27,300	27,300	26,500	10,620	286,740,000
05/09/2018	27,300	-0.20 ▼	-0.73	27,500	27,900	26,600	16,960	463,008,000
04/09/2018	27,500	-1.10 ▼	-4.00	28,600	28,600	27,400	15,450	424,875,000
03/09/2018	28,600	-0.20 ▼	-0.70	28,800	29,350	28,600	43,490	1,243,814,000
31/08/2018	28,600	-0.20 ▼	-0.70	28,800	29,350	28,600	43,490	1,243,814,000
30/08/2018	28,800	1.55 ▲	5.38	27,250	28,900	27,250	69,840	2,011,392,000
29/08/2018	27,250	0.45 ▲	1.65	26,800	27,500	26,800	44,760	1,219,710,000
28/08/2018	26,800	-0.25 ▼	-0.93	26,800	26,800	26,100	14,540	389,672,000
27/08/2018	26,800	0.90 ▲	3.36	25,900	26,800	25,900	42,680	1,143,824,000
25/08/2018	25,900	-0.10 ▼	-0.39	26,000	26,300	25,900	10,150	262,885,000
24/08/2018	25,900	-0.10 ▼	-0.39	26,000	26,300	25,900	10,150	262,885,000
23/08/2018	26,000	0.20 ▲	0.77	25,800	26,300	25,300	59,100	1,536,600,000
22/08/2018	25,800	-0.30 ▼	-1.16	26,100	26,300	25,800	26,180	675,444,000
21/08/2018	26,100	0.20 ▲	0.77	25,900	26,100	25,800	21,980	573,678,000
20/08/2018	25,900	-0.20 ▼	-0.77	26,100	26,200	25,900	9,990	258,741,000
17/08/2018	26,100	-0.10 ▼	-0.38	26,100	26,250	26,000	10,590	276,399,000
16/08/2018	26,100	0.20 ▲	0.77	25,900	26,100	25,800	13,180	343,998,000
15/08/2018	25,900	-0.20 ▼	-0.77	26,100	26,200	25,800	22,490	582,491,000
14/08/2018	26,100	0.20 ▲	0.77	25,900	26,100	25,900	24,870	649,107,000
13/08/2018	25,900	0.10 ▲	0.39	25,900	26,000	25,800	28,040	726,236,000
11/08/2018	25,900	-0.05 ▼	-0.19	25,900	26,000	25,850	2,280	59,052,000
10/08/2018	25,900	-0.05 ▼	-0.19	25,900	26,000	25,850	2,280	59,052,000
09/08/2018	25,900	-0.20 ▼	-0.77	26,100	26,200	25,900	5,540	143,486,000
08/08/2018	26,100	0.10 ▲	0.38	26,000	26,300	25,900	3,480	90,828,000
07/08/2018	26,000	0.15 ▲	0.58	26,000	26,300	25,900	7,400	192,400,000
06/08/2018	26,000	0.10 ▲	0.38	25,900	26,300	25,950	40,090	1,042,340,000
03/08/2018	25,900	0.10 ▲	0.39	25,800	26,000	25,650	10,080	261,072,000
02/08/2018	25,800	0.10 ▲	0.39	25,800	26,000	25,800	40,750	1,051,350,000
01/08/2018	25,800	-0.20 ▼	-0.78	26,000	26,900	25,700	9,480	244,584,000
31/07/2018	26,000	-0.10 ▼	-0.38	26,000	26,400	25,800	45,920	1,193,920,000
30/07/2018	26,000	0.10 ▲	0.38	25,900	26,000	25,700	17,610	457,860,000
27/07/2018	25,900	-0.10 ▼	-0.39	26,000	26,900	25,200	27,300	707,070,000
26/07/2018	26,000	-0.20 ▼	-0.77	26,200	26,200	25,500	5,940	154,440,000
25/07/2018	26,200	0.30 ▲	1.15	25,900	26,800	25,900	2,830	74,146,000
24/07/2018	25,900	-1.10 ▼	-4.25	27,000	27,050	25,800	460	11,914,000
23/07/2018	27,000	1.50 ▲	5.56	25,500	27,250	25,350	77,060	2,080,620,000
20/07/2018	25,500	-0.30 ▼	-1.18	25,800	25,700	25,000	8,080	206,040,000
19/07/2018	25,800	-0.10 ▼	-0.39	25,900	25,950	25,600	6,120	157,896,000
18/07/2018	25,900	0.70 ▲	2.70	25,200	25,900	25,200	25,000	647,500,000
17/07/2018	25,200	0.10 ▲	0.40	25,200	25,300	24,700	7,920	199,584,000
16/07/2018	25,200	0.30 ▲	1.19	24,900	25,300	24,700	23,370	588,924,000
14/07/2018	24,900	-0.70 ▼	-2.81	24,900	25,000	24,200	53,160	1,323,684,000
13/07/2018	24,900	-0.70 ▼	-2.81	24,900	25,000	24,200	53,160	1,323,684,000
12/07/2018	24,900	0.10 ▲	0.40	24,800	24,950	24,600	11,560	287,844,000
11/07/2018	24,800	-0.40 ▼	-1.61	25,200	25,100	24,800	21,340	529,232,000
10/07/2018	25,450	0.25 ▲	0.98	25,200	25,700	25,000	7,870	200,291,500
09/07/2018	25,200	0.45 ▲	1.79	24,750	25,850	24,550	14,020	353,304,000
07/07/2018	24,750	0.05 ▲	0.20	24,700	25,000	24,000	64,400	1,593,900,000
06/07/2018	24,750	0.05 ▲	0.20	24,700	25,000	24,000	64,400	1,593,900,000
05/07/2018	24,700	-1.00 ▼	-4.05	25,700	25,700	24,700	32,590	804,973,000
04/07/2018	25,700	-0.10 ▼	-0.39	25,800	25,700	25,000	610	15,677,000
03/07/2018	25,800	-0.70 ▼	-2.71	25,800	27,000	25,000	18,040	465,432,000
02/07/2018	25,800	-1.20 ▼	-4.65	27,000	27,000	25,500	24,790	639,582,000
29/06/2018	27,000	-0.60 ▼	-2.22	27,600	0	0	12,030	324,810,000
28/06/2018	27,600	0.05 ▲	0.18	27,550	27,800	27,000	5,210	143,796,000
27/06/2018	27,550	-0.25 ▼	-0.91	27,800	27,850	27,500	32,020	882,151,000
26/06/2018	27,800	-0.15 ▼	-0.54	27,950	27,900	27,300	3,340	92,852,000
25/06/2018	27,950	0.40 ▲	1.43	27,550	28,000	27,700	5,240	146,458,000
22/06/2018	27,550	-0.35 ▼	-1.27	27,900	28,000	27,550	5,330	146,841,500
21/06/2018	27,900	-0.50 ▼	-1.79	28,400	28,400	27,500	3,610	100,719,000
20/06/2018	28,400	0.40 ▲	1.41	28,000	28,800	27,000	15,940	452,696,000
19/06/2018	28,000	-0.30 ▼	-1.07	28,300	29,500	27,000	22,720	636,160,000
18/06/2018	29,850	-0.05 ▼	-0.17	29,900	30,350	29,300	12,550	374,617,500
17/06/2018	29,350	-0.50 ▼	-1.70	29,850	30,200	29,200	10,190	299,076,500
15/06/2018	29,350	-0.50 ▼	-1.70	29,850	30,200	29,200	10,190	299,076,500
14/06/2018	29,850	-0.05 ▼	-0.17	29,900	30,100	29,850	23,860	712,221,000
13/06/2018	29,900	-0.10 ▼	-0.33	29,900	30,000	29,800	13,780	412,022,000
12/06/2018	29,900	-0.90 ▼	-3.01	30,800	31,000	29,900	29,790	890,721,000
11/06/2018	30,800	-0.60 ▼	-1.95	31,400	31,900	30,650	5,810	178,948,000
08/06/2018	31,400	-0.30 ▼	-0.96	31,700	31,950	31,000	11,490	360,786,000
07/06/2018	31,700	1.30 ▲	4.10	30,400	31,800	30,400	93,140	2,952,538,000
06/06/2018	30,400	0.20 ▲	0.66	30,200	30,550	29,550	8,940	271,776,000
05/06/2018	30,200	0.60 ▲	1.99	29,600	30,200	29,750	20,290	612,758,000
04/06/2018	29,600	0.10 ▲	0.34	29,500	29,900	29,500	23,050	682,280,000
01/06/2018	29,500	0.10 ▲	0.34	29,500	30,000	29,500	19,780	583,510,000
31/05/2018	29,500	0.50 ▲	1.69	29,000	29,900	28,900	33,880	999,460,000
30/05/2018	29,000	-0.90 ▼	-3.10	29,900	29,900	29,000	45,100	1,307,900,000
29/05/2018	29,900	-0.05 ▼	-0.17	29,900	29,900	28,500	33,990	1,016,301,000
28/05/2018	29,900	-0.90 ▼	-3.01	30,800	31,000	29,500	38,030	1,137,097,000
25/05/2018	30,800	-0.10 ▼	-0.32	30,900	30,900	30,600	2,720	83,776,000
24/05/2018	30,900	-0.10 ▼	-0.32	31,000	31,000	30,500	5,040	155,736,000
23/05/2018	31,000	-0.20 ▼	-0.65	31,000	31,000	30,000	13,040	404,240,000
22/05/2018	31,000	-0.30 ▼	-0.97	31,300	31,600	29,500	13,110	406,410,000
21/05/2018	31,300	-0.15 ▼	-0.48	31,300	31,500	31,150	4,620	144,606,000
18/05/2018	31,300	-0.10 ▼	-0.32	31,400	31,700	31,200	1,420	44,446,000
17/05/2018	31,400	0.05 ▲	0.16	31,400	31,500	31,400	12,590	395,326,000
16/05/2018	31,400	-0.15 ▼	-0.48	31,550	31,500	31,400	23,350	733,190,000
15/05/2018	31,550	-0.10 ▼	-0.32	31,550	31,700	31,450	15,360	484,608,000
14/05/2018	31,550	0.05 ▲	0.16	31,500	31,900	31,150	9,150	288,682,500
11/05/2018	31,500	0.10 ▲	0.32	31,400	31,750	31,100	8,430	265,545,000
10/05/2018	31,400	-0.35 ▼	-1.11	31,750	32,000	31,100	4,660	146,324,000
09/05/2018	31,750	0.25 ▲	0.79	31,500	32,000	31,000	5,220	165,735,000
08/05/2018	31,500	0.50 ▲	1.59	31,000	32,300	31,000	27,080	853,020,000
07/05/2018	31,000	-1.00 ▼	-3.23	32,000	32,400	31,000	17,610	545,910,000
04/05/2018	32,000	0.10 ▲	0.31	32,000	32,400	32,000	24,300	777,600,000
03/05/2018	32,000	1.30 ▲	4.06	30,700	32,400	30,700	48,190	1,542,080,000
02/05/2018	30,700	-0.80 ▼	-2.61	31,500	31,500	30,700	21,890	672,023,000
27/04/2018	31,500	0.75 ▲	2.38	30,750	32,000	30,400	41,830	1,317,645,000
26/04/2018	30,750	-1.65 ▼	-5.37	32,400	32,300	30,750	29,950	920,962,500
25/04/2018	32,400	0.05 ▲	0.15	32,350	32,550	31,200	15,230	493,452,000
24/04/2018	32,400	0.05 ▲	0.15	32,350	32,550	31,200	15,230	493,452,000
23/04/2018	32,350	-0.10 ▼	-0.31	32,450	33,250	31,000	50,610	1,637,233,500
21/04/2018	32,450	0.30 ▲	0.92	32,450	32,900	32,300	20,150	653,867,500
20/04/2018	32,450	0.30 ▲	0.92	32,450	32,900	32,300	20,150	653,867,500
19/04/2018	32,450	-0.55 ▼	-1.69	33,000	32,900	32,200	67,420	2,187,779,000
18/04/2018	33,000	-0.60 ▼	-1.82	33,600	33,600	33,000	28,790	950,070,000
13/04/2018	33,800	-0.20 ▼	-0.59	33,800	34,400	33,600	32,080	1,084,304,000
12/04/2018	33,800	-0.20 ▼	-0.59	34,000	34,400	33,500	10,980	371,124,000
11/04/2018	34,000	-0.50 ▼	-1.47	34,500	34,500	33,600	73,450	2,497,300,000
10/04/2018	34,500	-0.30 ▼	-0.87	34,800	34,900	34,200	32,800	1,131,600,000
09/04/2018	34,800	-0.35 ▼	-1.01	35,150	35,150	34,550	36,180	1,259,064,000
08/04/2018	35,150	0.35 ▲	1.00	34,800	35,200	34,550	37,120	1,304,768,000
06/04/2018	35,150	0.35 ▲	1.00	34,800	35,200	34,550	37,120	1,304,768,000
05/04/2018	34,800	0.30 ▲	0.86	34,500	35,000	34,200	86,270	3,002,196,000
04/04/2018	34,500	-0.20 ▼	-0.58	34,700	34,950	34,400	64,450	2,223,525,000
03/04/2018	34,700	0.20 ▲	0.58	34,500	35,150	34,500	12,070	418,829,000
02/04/2018	34,500	-0.60 ▼	-1.74	35,100	35,500	34,500	84,890	2,928,705,000
30/03/2018	35,100	0.10 ▲	0.28	35,000	35,500	35,000	73,250	2,571,075,000
29/03/2018	35,000	-0.20 ▼	-0.57	35,200	35,500	35,000	53,270	1,864,450,000
28/03/2018	35,200	0.75 ▲	2.13	34,450	35,500	34,450	61,390	2,160,928,000
27/03/2018	34,450	-0.10 ▼	-0.29	34,550	36,000	34,450	129,000	4,444,050,000
26/03/2018	34,550	-0.15 ▼	-0.43	34,700	34,600	34,300	45,450	1,570,297,500
25/03/2018	34,700	-0.20 ▼	-0.58	34,900	34,700	33,000	76,530	2,655,591,000
23/03/2018	34,700	-0.20 ▼	-0.58	34,900	34,700	33,000	76,530	2,655,591,000
22/03/2018	34,900	-0.10 ▼	-0.29	35,000	35,500	34,750	32,180	1,123,082,000
21/03/2018	35,000	0.10 ▲	0.29	34,900	35,000	34,500	99,990	3,499,650,000
20/03/2018	34,900	-1.10 ▼	-3.15	36,000	35,900	34,900	120,830	4,216,967,000
19/03/2018	36,000	0.35 ▲	0.97	36,000	36,550	35,650	105,060	3,782,160,000
16/03/2018	36,000	0.35 ▲	0.97	36,000	36,500	35,600	191,520	6,894,720,000
15/03/2018	36,000	0.35 ▲	0.97	35,650	36,800	35,650	306,090	11,019,240,000
14/03/2018	35,650	0.45 ▲	1.26	35,200	35,750	35,200	169,580	6,045,527,000
13/03/2018	35,200	0.55 ▲	1.56	34,650	35,300	34,600	308,300	10,852,160,000
12/03/2018	34,650	0.40 ▲	1.15	34,250	35,900	34,100	71,420	2,474,703,000
09/03/2018	35,000	0.75 ▲	2.14	34,250	35,900	34,100	489,120	17,119,200,000
08/03/2018	34,250	-0.35 ▼	-1.02	34,600	35,200	34,200	352,640	12,077,920,000
07/03/2018	34,600	0.05 ▲	0.14	34,550	35,000	34,200	127,640	4,416,344,000
06/03/2018	34,550	0.25 ▲	0.72	34,300	35,000	33,800	309,120	10,680,096,000
05/03/2018	34,300	0.10 ▲	0.29	34,200	35,500	34,000	313,970	10,769,171,000
02/03/2018	34,200	2.20 ▲	6.43	32,000	34,200	32,000	604,270	20,666,034,000
01/03/2018	32,000	-0.40 ▼	-1.25	32,400	32,500	31,800	135,060	4,321,920,000
28/02/2018	32,400	0.40 ▲	1.23	32,000	32,500	31,500	127,950	4,145,580,000
27/02/2018	32,000	-0.95 ▼	-2.97	32,950	32,950	31,800	133,820	4,282,240,000
26/02/2018	32,950	-0.15 ▼	-0.46	33,100	33,300	32,800	71,230	2,347,028,500
23/02/2018	33,100	0.30 ▲	0.91	32,800	33,400	32,800	99,920	3,307,352,000
22/02/2018	32,800	0.60 ▲	1.83	32,200	33,000	31,900	251,220	8,240,016,000
21/02/2018	32,200	0.55 ▲	1.71	31,650	32,200	31,750	46,950	1,511,790,000
14/02/2018	31,650	0.20 ▲	0.63	31,450	31,800	31,350	158,730	5,023,804,500
13/02/2018	31,650	0.20 ▲	0.63	31,450	31,800	31,350	158,730	5,023,804,500
12/02/2018	31,450	0.55 ▲	1.75	30,900	31,500	30,800	68,970	2,169,106,500
09/02/2018	30,900	0.10 ▲	0.32	30,900	31,200	29,400	64,520	1,993,668,000
08/02/2018	30,900	-0.10 ▼	-0.32	31,000	31,500	30,000	53,360	1,648,824,000
07/02/2018	31,000	-0.90 ▼	-2.90	31,900	31,600	30,700	136,960	4,245,760,000
06/02/2018	30,100	-1.80 ▼	-5.98	31,900	0	0	486,810	14,652,981,000
05/02/2018	31,900	-0.60 ▼	-1.88	32,500	32,500	31,500	231,250	7,376,875,000
02/02/2018	32,500	-0.20 ▼	-0.62	32,700	32,800	32,300	182,880	5,943,600,000
01/02/2018	32,700	0.05 ▲	0.15	32,700	33,000	32,400	251,780	8,233,206,000
31/01/2018	32,700	0.70 ▲	2.14	32,000	33,100	32,150	263,870	8,628,549,000
30/01/2018	32,000	0.50 ▲	1.56	31,500	32,350	31,550	280,640	8,980,480,000
29/01/2018	31,500	-2.00 ▼	-6.35	33,500	33,300	31,500	605,370	19,069,155,000
26/01/2018	33,500	0.60 ▲	1.79	32,900	33,900	32,900	231,630	7,759,605,000
25/01/2018	32,900	-0.80 ▼	-2.43	33,700	34,150	32,800	361,490	11,893,021,000
24/01/2018	34,300	0.30 ▲	0.87	34,000	34,500	33,400	329,290	11,294,647,000
22/01/2018	33,850	-0.30 ▼	-0.89	34,000	34,500	33,400	151,180	5,117,443,000
19/01/2018	34,000	-0.60 ▼	-1.76	34,600	34,950	33,800	276,800	9,411,200,000
18/01/2018	34,600	-0.30 ▼	-0.87	34,900	35,000	33,800	217,440	7,523,424,000
17/01/2018	34,900	-1.10 ▼	-3.15	36,000	36,000	34,900	199,400	6,959,060,000
16/01/2018	36,000	-0.50 ▼	-1.39	36,500	36,500	35,500	192,470	6,928,920,000
15/01/2018	36,500	0.80 ▲	2.19	35,700	36,700	35,200	159,170	5,809,705,000
13/01/2018	35,700	-0.50 ▼	-1.40	36,200	36,450	35,600	302,360	10,794,252,000
12/01/2018	35,700	-0.50 ▼	-1.40	36,200	36,450	35,600	302,360	10,794,252,000
11/01/2018	36,200	1.00 ▲	2.76	35,200	36,200	34,600	439,110	15,895,782,000
10/01/2018	35,200	-0.05 ▼	-0.14	35,250	35,400	34,900	192,790	6,786,208,000
09/01/2018	35,250	0.45 ▲	1.28	34,800	35,450	34,800	247,820	8,735,655,000
08/01/2018	34,800	0.60 ▲	1.72	34,200	35,500	34,000	284,520	9,901,296,000
05/01/2018	34,200	1.20 ▲	3.51	33,000	34,500	33,200	299,510	10,243,242,000
04/01/2018	33,000	0.05 ▲	0.15	32,950	33,300	32,850	153,380	5,061,540,000
03/01/2018	32,950	-0.35 ▼	-1.06	33,300	33,300	32,700	445,620	14,683,179,000
02/01/2018	33,300	-0.35 ▼	-1.05	33,650	33,950	33,300	182,570	6,079,581,000
29/12/2017	33,650	0.05 ▲	0.15	33,600	33,750	33,500	109,810	3,695,106,500
28/12/2017	33,600	-0.25 ▼	-0.74	33,850	33,950	33,400	98,990	3,326,064,000
27/12/2017	33,850	-0.15 ▼	-0.44	34,000	34,200	33,800	97,320	3,294,282,000
26/12/2017	34,000	0.10 ▲	0.29	34,000	34,200	33,800	107,230	3,645,820,000
25/12/2017	34,000	-0.60 ▼	-1.76	34,600	34,400	33,700	104,610	3,556,740,000
24/12/2017	34,600	0.10 ▲	0.29	34,500	35,500	34,350	235,760	8,157,296,000
22/12/2017	34,600	0.10 ▲	0.29	34,500	35,500	34,350	235,760	8,157,296,000
21/12/2017	34,500	1.20 ▲	3.48	33,300	34,900	33,200	143,270	4,942,815,000
20/12/2017	33,300	-0.10 ▼	-0.30	33,400	33,550	33,200	104,120	3,467,196,000
19/12/2017	33,900	0.15 ▲	0.44	33,750	33,900	33,900	30	1,017,000
18/12/2017	34,000	0.60 ▲	1.76	33,400	34,000	33,200	220	7,480,000
17/12/2017	33,400	0.20 ▲	0.60	33,200	33,800	33,000	90,750	3,031,050,000
15/12/2017	33,200	-0.30 ▼	-0.90	33,500	33,800	32,950	145,160	4,819,312,000
14/12/2017	33,500	0.10 ▲	0.30	33,500	33,800	33,500	7,780	260,630,000
13/12/2017	33,900	0.00 ■■	0.00	33,900	33,900	33,900	1,000	33,900,000
12/12/2017	33,900	-0.30 ▼	-0.88	34,200	34,500	33,900	138,090	4,681,251,000
11/12/2017	33,900	-0.30 ▼	-0.88	34,200	34,200	33,900	5,300	179,670,000
09/12/2017	34,200	0.15 ▲	0.44	34,050	34,600	34,000	146,970	5,026,374,000
08/12/2017	34,050	-0.15 ▼	-0.44	34,200	34,400	34,000	115,350	3,927,667,500
07/12/2017	34,050	-0.10 ▼	-0.29	34,200	34,400	34,000	103,530	3,525,196,500
05/12/2017	34,250	0.75 ▲	2.24	33,700	34,300	33,700	233,730	8,005,252,500
04/12/2017	33,500	-1.00 ▼	-2.90	34,500	34,500	33,500	541,800	18,150,300,000
01/12/2017	34,500	0.10 ▲	0.29	34,400	34,500	33,800	163,720	5,648,340,000
30/11/2017	34,400	-0.45 ▼	-1.29	34,850	35,000	34,400	63,650	2,189,560,000
29/11/2017	34,850	0.95 ▲	2.80	33,900	34,900	33,900	271,670	9,467,699,500
28/11/2017	33,900	0.10 ▲	0.30	33,800	35,100	33,800	326,740	11,076,486,000
27/11/2017	33,800	-0.50 ▼	-1.46	33,900	34,200	33,800	152,330	5,148,754,000
24/11/2017	34,300	-0.70 ▼	-2.00	34,500	34,550	33,700	329,290	11,294,647,000
23/11/2017	35,000	-2.15 ▼	-5.79	35,100	35,500	34,700	83,100	2,908,500,000
22/11/2017	37,150	0.00 ■■	0.00	37,150	37,500	36,900	266,090	9,885,243,500
21/11/2017	37,150	0.00 ■■	0.00	37,150	37,500	36,900	128,230	4,763,744,500
20/11/2017	37,150	-0.50 ▼	-1.33	37,600	37,600	36,950	287,060	10,664,279,000
17/11/2017	37,650	-0.20 ▼	-0.53	37,850	38,100	37,000	123,210	4,638,856,500
16/11/2017	37,850	0.50 ▲	1.34	37,800	38,000	37,450	136,760	5,176,366,000
15/11/2017	37,350	0.65 ▲	1.77	36,700	37,600	36,600	108,710	4,060,318,500
14/11/2017	36,700	0.05 ▲	0.14	36,650	36,850	36,200	61,650	2,262,555,000
13/11/2017	36,650	-0.15 ▼	-0.41	36,850	37,200	36,500	92,400	3,386,460,000
10/11/2017	36,800	0.00 ■■	0.00	36,800	37,100	36,700	86,060	3,167,008,000
09/11/2017	36,800	-0.60 ▼	-1.60	37,700	37,700	36,800	164,240	6,044,032,000
08/11/2017	37,400	1.50 ▲	4.18	36,200	37,800	36,200	257,080	9,614,792,000
07/11/2017	35,900	0.40 ▲	1.13	35,500	36,000	35,400	164,330	5,899,447,000
06/11/2017	35,500	-0.15 ▼	-0.42	36,250	36,250	35,400	198,330	7,040,715,000
03/11/2017	35,650	-0.25 ▼	-0.70	36,350	36,350	35,500	134,660	4,800,629,000
02/11/2017	35,900	0.00 ■■	0.00	36,200	36,500	35,800	78,100	2,803,790,000
01/11/2017	35,900	-0.20 ▼	-0.55	36,100	36,500	35,500	70,200	2,520,180,000
31/10/2017	36,100	-0.60 ▼	-1.63	36,700	36,800	35,000	90,190	3,255,859,000
30/10/2017	36,700	-1.00 ▼	-2.65	37,700	37,800	36,700	144,240	5,293,608,000
27/10/2017	37,700	-0.30 ▼	-0.79	38,600	38,650	37,500	101,500	3,826,550,000
26/10/2017	38,000	0.00 ■■	0.00	39,000	39,000	37,900	347,540	13,206,520,000
25/10/2017	38,000	-0.70 ▼	-1.81	38,800	39,200	37,700	101,480	3,856,240,000
24/10/2017	38,700	0.70 ▲	1.84	37,200	38,700	37,200	138,290	5,351,823,000
23/10/2017	38,000	-0.80 ▼	-2.06	38,700	38,700	37,800	89,370	3,396,060,000
20/10/2017	38,800	-0.20 ▼	-0.51	38,800	39,400	38,800	88,950	3,451,260,000
19/10/2017	39,000	-0.50 ▼	-1.27	39,500	39,500	39,000	43,150	1,682,850,000
18/10/2017	39,500	0.30 ▲	0.77	39,800	39,800	38,900	31,510	1,244,645,000
17/10/2017	39,200	-0.40 ▼	-1.01	39,400	39,600	39,000	141,720	5,555,424,000
16/10/2017	39,600	-0.30 ▼	-0.75	39,900	40,150	39,600	75,470	2,988,612,000
13/10/2017	39,900	-0.10 ▼	-0.25	40,000	40,450	39,800	51,370	2,049,663,000
12/10/2017	40,000	-0.50 ▼	-1.23	40,500	40,900	40,000	135,220	5,408,800,000
11/10/2017	40,500	0.05 ▲	0.12	40,450	40,700	40,400	38,830	1,572,615,000
10/10/2017	40,450	-0.50 ▼	-1.22	41,350	41,350	40,450	24,900	1,007,205,000
09/10/2017	40,950	0.15 ▲	0.37	41,000	41,000	40,500	11,000	450,450,000
06/10/2017	40,800	0.55 ▲	1.37	40,300	41,500	40,300	134,780	5,499,024,000
05/10/2017	40,250	-0.10 ▼	-0.25	40,200	40,700	40,200	13,620	548,205,000
04/10/2017	40,350	0.30 ▲	0.75	40,050	40,350	40,050	78,450	3,165,457,500
03/10/2017	40,050	-0.30 ▼	-0.74	40,350	40,450	40,000	59,240	2,372,562,000
02/10/2017	40,350	0.05 ▲	0.12	40,450	40,450	40,100	43,940	1,772,979,000
29/09/2017	40,300	0.20 ▲	0.50	40,000	40,400	39,800	74,470	3,001,141,000
28/09/2017	40,100	-0.45 ▼	-1.11	40,550	40,800	40,000	110,220	4,419,822,000
27/09/2017	40,550	-0.15 ▼	-0.37	40,900	40,900	40,200	41,150	1,668,632,500
26/09/2017	40,700	-0.05 ▼	-0.12	40,750	40,950	40,600	74,280	3,023,196,000
25/09/2017	40,750	-0.05 ▼	-0.12	41,500	41,500	40,600	34,930	1,423,397,500
22/09/2017	40,800	0.00 ■■	0.00	41,000	41,000	40,700	103,840	4,236,672,000
21/09/2017	40,800	-0.20 ▼	-0.49	41,100	41,400	40,800	44,600	1,819,680,000
20/09/2017	41,000	0.00 ■■	0.00	41,000	41,000	40,700	47,950	1,965,950,000
19/09/2017	41,000	0.20 ▲	0.49	40,600	41,400	40,600	131,990	5,411,590,000
18/09/2017	40,800	-0.40 ▼	-0.97	41,500	41,500	40,600	59,060	2,409,648,000
15/09/2017	41,200	-0.50 ▼	-1.20	41,800	41,800	41,000	121,860	5,020,632,000
14/09/2017	41,700	1.70 ▲	4.25	40,250	41,700	40,000	256,610	10,700,637,000
13/09/2017	40,000	0.00 ■■	0.00	40,000	40,350	39,800	106,720	4,268,800,000
12/09/2017	40,000	-0.10 ▼	-0.25	40,200	40,300	39,850	59,440	2,377,600,000
11/09/2017	40,100	0.20 ▲	0.50	39,600	40,200	39,600	40,440	1,621,644,000
08/09/2017	39,900	-0.10 ▼	-0.25	40,000	40,000	39,900	35,890	1,432,011,000
07/09/2017	40,000	0.00 ■■	0.00	40,000	40,500	39,900	96,290	3,851,600,000
06/09/2017	40,000	-0.10 ▼	-0.25	40,100	40,150	39,800	127,040	5,081,600,000
05/09/2017	40,100	0.05 ▲	0.12	40,050	40,400	40,050	57,890	2,321,389,000
01/09/2017	40,050	-0.15 ▼	-0.37	40,300	40,350	40,050	108,370	4,340,218,500
31/08/2017	40,200	-0.30 ▼	-0.74	40,350	40,500	40,200	208,810	8,394,162,000
30/08/2017	40,500	0.10 ▲	0.25	40,500	41,300	40,300	184,600	7,476,300,000
29/08/2017	40,400	-0.10 ▼	-0.25	40,300	40,550	40,300	61,040	2,466,016,000
28/08/2017	40,500	0.00 ■■	0.00	40,300	40,550	40,200	93,570	3,789,585,000
25/08/2017	40,500	0.05 ▲	0.12	40,500	40,650	40,400	113,380	4,591,890,000
24/08/2017	40,450	-0.15 ▼	-0.37	40,100	40,750	40,000	28,910	1,169,409,500
23/08/2017	40,600	-0.40 ▼	-0.98	40,700	40,800	40,000	15,790	641,074,000
22/08/2017	41,000	1.00 ▲	2.50	40,000	41,000	40,000	128,390	5,263,990,000
21/08/2017	40,000	-0.70 ▼	-1.72	40,700	40,700	39,800	210,280	8,411,200,000
18/08/2017	40,700	-0.80 ▼	-1.93	41,400	41,400	40,500	170,550	6,941,385,000
17/08/2017	41,500	-1.00 ▼	-2.35	42,500	43,000	41,500	113,300	4,701,950,000
16/08/2017	42,500	0.55 ▲	1.31	42,000	42,900	42,000	156,720	6,660,600,000
15/08/2017	41,950	0.55 ▲	1.33	41,900	42,500	41,300	96,430	4,045,238,500
14/08/2017	41,400	0.30 ▲	0.73	40,800	42,000	40,700	111,310	4,608,234,000
11/08/2017	41,100	-0.40 ▼	-0.96	41,300	41,900	41,000	185,690	7,631,859,000
10/08/2017	41,500	-0.50 ▼	-1.19	42,000	42,000	41,000	62,880	2,609,520,000
09/08/2017	42,000	-1.30 ▼	-3.00	43,000	43,000	41,600	168,800	7,089,600,000
08/08/2017	43,300	0.15 ▲	0.35	43,500	43,700	43,100	385,170	16,677,861,000
07/08/2017	43,150	0.55 ▲	1.29	43,300	43,800	42,800	429,480	18,532,062,000
04/08/2017	42,600	-0.40 ▼	-0.93	43,000	43,300	42,000	207,500	8,839,500,000
03/08/2017	43,000	0.00 ■■	0.00	43,300	43,400	42,600	254,730	10,953,390,000
02/08/2017	43,000	1.40 ▲	3.37	41,500	43,500	40,800	522,600	22,471,800,000
01/08/2017	41,600	0.10 ▲	0.24	41,800	41,800	41,100	265,380	11,039,808,000
31/07/2017	41,500	0.50 ▲	1.22	41,500	42,000	41,200	257,050	10,667,575,000
28/07/2017	41,000	-0.20 ▼	-0.49	41,200	41,200	40,700	188,250	7,718,250,000
27/07/2017	41,200	1.40 ▲	3.52	39,700	41,200	39,700	506,220	20,856,264,000
26/07/2017	39,800	0.30 ▲	0.76	39,300	40,100	39,300	116,970	4,655,406,000
25/07/2017	39,500	-0.20 ▼	-0.50	39,300	39,950	39,300	74,760	2,953,020,000
24/07/2017	39,700	0.20 ▲	0.51	39,500	40,300	39,500	131,690	5,228,093,000
21/07/2017	39,500	-0.90 ▼	-2.23	40,100	40,800	39,500	106,240	4,196,480,000
20/07/2017	40,400	0.00 ■■	0.00	40,400	40,400	39,300	98,330	3,972,532,000
19/07/2017	40,400	0.00 ■■	0.00	41,000	41,000	40,350	97,400	3,934,960,000
18/07/2017	40,400	1.25 ▲	3.19	39,000	41,850	39,000	285,530	11,535,412,000
17/07/2017	39,150	-1.45 ▼	-3.57	40,500	40,500	39,000	286,440	11,214,126,000
14/07/2017	40,600	-0.30 ▼	-0.73	41,000	41,000	40,300	70,090	2,845,654,000
13/07/2017	40,900	-0.20 ▼	-0.49	41,100	41,100	38,450	145,810	5,963,629,000
12/07/2017	41,100	0.75 ▲	1.86	40,500	41,350	40,500	246,960	10,150,056,000
11/07/2017	40,350	0.75 ▲	1.89	39,600	40,700	39,600	313,420	12,646,497,000
10/07/2017	39,600	0.00 ■■	0.00	39,600	40,500	39,500	359,800	14,248,080,000
07/07/2017	39,600	-1.10 ▼	-2.70	40,600	40,800	39,600	219,670	8,698,932,000
06/07/2017	40,700	0.10 ▲	0.25	40,900	40,900	39,900	222,640	9,061,448,000
05/07/2017	40,600	0.00 ■■	0.00	41,000	41,000	40,450	89,980	3,653,188,000
04/07/2017	40,600	-0.40 ▼	-0.98	40,900	41,350	40,300	181,730	7,378,238,000
03/07/2017	41,000	-0.50 ▼	-1.20	41,500	41,600	40,950	147,920	6,064,720,000
30/06/2017	41,500	0.00 ■■	0.00	41,950	42,000	41,250	79,790	3,311,285,000
29/06/2017	41,500	-0.20 ▼	-0.48	41,700	42,300	41,200	73,880	3,066,020,000
28/06/2017	41,700	0.60 ▲	1.46	41,100	42,200	41,000	96,360	4,018,212,000
27/06/2017	41,100	0.00 ■■	0.00	41,100	41,700	40,800	127,220	5,228,742,000
26/06/2017	41,100	-1.70 ▼	-3.97	42,800	42,800	41,000	260,580	10,709,838,000
23/06/2017	42,800	0.50 ▲	1.18	42,300	42,900	41,700	96,280	4,120,784,000
22/06/2017	42,300	-0.20 ▼	-0.47	42,000	42,300	41,500	133,320	5,639,436,000
21/06/2017	42,500	-1.00 ▼	-2.30	43,600	43,600	40,500	270,730	11,506,025,000
20/06/2017	43,500	1.00 ▲	2.35	42,500	43,500	42,500	167,430	7,283,205,000
19/06/2017	42,500	0.80 ▲	1.92	41,700	42,500	41,500	164,970	7,011,225,000
16/06/2017	41,700	0.20 ▲	0.48	41,300	41,950	41,300	174,580	7,279,986,000
15/06/2017	41,500	-0.15 ▼	-0.36	41,300	41,700	41,250	65,820	2,731,530,000
14/06/2017	41,650	0.35 ▲	0.85	41,100	41,850	41,000	251,240	10,464,146,000
13/06/2017	41,300	0.05 ▲	0.12	41,250	41,400	41,000	119,380	4,930,394,000
12/06/2017	41,250	0.15 ▲	0.36	41,000	41,450	41,000	137,200	5,659,500,000
09/06/2017	41,100	0.30 ▲	0.74	41,000	41,300	40,950	171,690	7,056,459,000
08/06/2017	41,800	0.70 ▲	1.70	41,100	41,950	41,100	192,940	8,064,892,000
07/06/2017	41,100	0.10 ▲	0.24	41,000	41,800	40,800	207,480	8,527,428,000
06/06/2017	41,000	0.00 ■■	0.00	41,000	41,450	40,850	180,890	7,416,490,000
05/06/2017	41,000	-0.25 ▼	-0.61	41,000	41,450	40,700	129,790	5,321,390,000
02/06/2017	41,250	-0.20 ▼	-0.48	41,000	41,350	40,700	255,540	10,541,025,000
01/06/2017	41,450	0.00 ■■	0.00	41,400	42,200	40,900	242,000	10,030,900,000
31/05/2017	41,450	0.95 ▲	2.35	40,500	41,950	40,200	349,010	14,466,464,500
30/05/2017	40,500	-0.20 ▼	-0.49	40,700	41,400	40,300	434,940	17,615,070,000
29/05/2017	40,700	-0.30 ▼	-0.73	41,000	41,100	40,500	248,430	10,111,101,000
26/05/2017	41,000	0.00 ■■	0.00	41,500	41,500	40,500	436,900	17,912,900,000
25/05/2017	41,000	1.00 ▲	2.50	40,300	41,450	40,200	552,110	22,636,510,000
24/05/2017	40,000	0.35 ▲	0.88	39,650	40,400	39,500	317,820	12,712,800,000
23/05/2017	39,650	0.65 ▲	1.67	38,850	40,000	38,800	267,600	10,610,340,000
22/05/2017	39,000	0.00 ■■	0.00	38,600	39,750	38,600	546,100	21,297,900,000
19/05/2017	39,000	-0.70 ▼	-1.76	39,700	39,700	39,000	367,140	14,318,460,000
18/05/2017	39,700	0.20 ▲	0.51	39,000	40,000	38,700	527,350	20,935,795,000
17/05/2017	39,500	0.10 ▲	0.25	40,200	40,900	39,000	708,910	28,001,945,000
16/05/2017	39,400	-0.70 ▼	-1.75	39,600	40,800	39,100	852,680	33,595,592,000
15/05/2017	40,100	0.60 ▲	1.52	39,950	40,700	39,500	569,240	22,826,524,000
09/05/2017	38,000	0.55 ▲	1.47	38,000	38,900	37,500	964,490	36,650,620,000
08/05/2017	37,450	2.45 ▲	7.00	35,000	37,450	34,500	1,117,670	41,856,741,500
05/05/2017	35,000	0.20 ▲	0.57	34,800	35,300	34,500	154,200	5,397,000,000
04/05/2017	34,800	-0.70 ▼	-1.97	35,500	35,700	34,800	298,290	10,380,492,000
03/05/2017	35,500	0.65 ▲	1.87	34,800	35,700	34,500	262,160	9,306,680,000
28/04/2017	34,850	-0.30 ▼	-0.85	34,850	35,000	34,500	140,290	4,889,106,500
27/04/2017	35,150	0.30 ▲	0.86	35,000	35,550	34,500	263,310	9,255,346,500
26/04/2017	34,850	0.65 ▲	1.90	34,200	35,200	34,200	272,140	9,484,079,000
25/04/2017	34,200	-0.30 ▼	-0.87	34,750	34,950	34,200	153,670	5,255,514,000
24/04/2017	34,500	-0.70 ▼	-1.99	35,200	35,200	34,400	194,090	6,696,105,000
21/04/2017	35,200	0.10 ▲	0.28	35,300	35,550	35,150	184,350	6,489,120,000
20/04/2017	35,100	-0.90 ▼	-2.50	36,150	36,150	35,100	275,200	9,659,520,000
19/04/2017	36,000	1.90 ▲	5.57	34,100	36,400	34,100	663,720	23,893,920,000
18/04/2017	34,100	-0.50 ▼	-1.45	34,600	34,600	33,650	224,400	7,652,040,000
17/04/2017	34,600	-0.60 ▼	-1.70	35,400	35,750	33,500	395,130	13,671,498,000
14/04/2017	35,200	-0.25 ▼	-0.71	35,600	35,900	35,100	499,690	17,589,088,000
13/04/2017	35,450	0.05 ▲	0.14	35,700	36,000	35,200	286,730	10,164,578,500
12/04/2017	35,400	0.60 ▲	1.72	35,400	36,300	34,900	402,700	14,255,580,000
11/04/2017	34,800	0.30 ▲	0.87	34,500	35,000	34,500	170,950	5,949,060,000
10/04/2017	34,500	-0.35 ▼	-1.00	34,900	34,900	34,300	95,340	3,289,230,000
07/04/2017	34,850	0.55 ▲	1.60	34,300	34,900	34,200	186,210	6,489,418,500
05/04/2017	34,300	-0.10 ▼	-0.29	34,400	34,950	34,250	153,390	5,261,277,000
04/04/2017	34,400	-0.10 ▼	-0.29	34,500	34,600	34,300	168,690	5,802,936,000
03/04/2017	34,500	0.00 ■■	0.00	34,500	34,800	34,300	124,030	4,279,035,000
31/03/2017	34,500	-0.50 ▼	-1.43	35,000	35,400	34,500	203,160	7,009,020,000
30/03/2017	35,000	0.35 ▲	1.01	34,650	35,800	34,650	120,310	4,210,850,000
29/03/2017	34,650	0.25 ▲	0.73	34,400	34,800	34,200	219,900	7,619,535,000
28/03/2017	34,400	-0.70 ▼	-1.99	35,100	35,450	34,200	437,720	15,057,568,000
27/03/2017	35,100	0.00 ■■	0.00	35,100	35,500	34,800	151,150	5,305,365,000
24/03/2017	35,100	-0.40 ▼	-1.13	35,300	35,800	34,800	363,060	12,743,406,000
23/03/2017	35,500	0.30 ▲	0.85	35,100	36,000	35,100	275,680	9,786,640,000
22/03/2017	35,200	-1.50 ▼	-4.09	36,600	37,000	35,200	413,290	14,547,808,000
21/03/2017	36,700	-0.65 ▼	-1.74	37,400	37,600	36,500	350,840	12,875,828,000
20/03/2017	37,350	0.70 ▲	1.91	36,900	37,850	36,700	453,570	16,940,839,500
17/03/2017	36,650	-0.25 ▼	-0.68	37,000	37,800	36,500	376,280	13,790,662,000
16/03/2017	36,900	1.60 ▲	4.53	35,450	37,450	35,300	845,990	31,217,031,000
15/03/2017	35,300	-0.20 ▼	-0.56	35,500	35,700	35,200	256,230	9,044,919,000
14/03/2017	35,500	1.20 ▲	3.50	34,300	35,800	34,300	536,480	19,045,040,000
13/03/2017	34,300	-0.30 ▼	-0.87	34,600	34,600	34,250	75,390	2,585,877,000
10/03/2017	34,600	0.35 ▲	1.02	34,250	35,000	34,200	204,320	7,069,472,000
09/03/2017	34,250	-0.55 ▼	-1.58	34,800	34,800	34,250	120,110	4,113,767,500
08/03/2017	34,800	0.20 ▲	0.58	35,000	35,350	34,800	263,420	9,167,016,000
07/03/2017	34,600	1.40 ▲	4.22	33,200	34,600	33,200	296,470	10,257,862,000
06/03/2017	33,200	-0.30 ▼	-0.90	33,500	33,500	33,050	200,280	6,649,296,000
03/03/2017	33,500	-0.20 ▼	-0.59	33,700	33,700	33,000	147,310	4,934,885,000
02/03/2017	33,700	-0.50 ▼	-1.46	34,200	34,450	33,500	71,770	2,418,649,000
01/03/2017	34,200	-0.10 ▼	-0.29	34,200	34,600	33,500	177,800	6,080,760,000
28/02/2017	34,300	0.10 ▲	0.29	34,300	34,700	34,200	88,210	3,025,603,000
27/02/2017	34,200	0.10 ▲	0.29	34,000	34,950	34,000	56,970	1,948,374,000
24/02/2017	34,100	-0.40 ▼	-1.16	34,800	35,100	34,100	125,730	4,287,393,000
23/02/2017	34,500	-0.20 ▼	-0.58	34,600	34,800	34,100	185,870	6,412,515,000
22/02/2017	34,700	-0.45 ▼	-1.28	35,000	35,150	34,500	161,590	5,607,173,000
21/02/2017	35,150	-0.55 ▼	-1.54	35,700	36,000	35,100	174,230	6,124,184,500
20/02/2017	35,700	0.70 ▲	2.00	34,900	35,800	34,500	191,650	6,841,905,000
17/02/2017	35,000	0.60 ▲	1.74	34,400	35,100	33,900	290,730	10,175,550,000
16/02/2017	34,400	-0.70 ▼	-1.99	35,500	35,500	34,300	209,370	7,202,328,000
15/02/2017	35,100	0.00 ■■	0.00	35,000	35,500	34,900	124,820	4,381,182,000
14/02/2017	35,100	-0.70 ▼	-1.96	36,000	36,000	35,000	241,460	8,475,246,000
13/02/2017	35,800	0.90 ▲	2.58	35,100	36,300	34,700	238,930	8,553,694,000
10/02/2017	34,900	-0.35 ▼	-0.99	35,000	35,500	34,700	235,620	8,223,138,000
09/02/2017	35,250	1.05 ▲	3.07	34,200	35,400	34,200	280,150	9,875,287,500
08/02/2017	34,200	0.50 ▲	1.48	33,800	34,200	33,700	197,990	6,771,258,000
07/02/2017	33,700	0.00 ■■	0.00	33,800	34,050	33,500	236,200	7,959,940,000
06/02/2017	33,700	1.40 ▲	4.33	32,600	33,900	32,600	400,330	13,491,121,000
03/02/2017	32,300	0.70 ▲	2.22	31,500	33,000	31,300	449,740	14,526,602,000
02/02/2017	31,600	0.00 ■■	0.00	31,600	32,000	31,200	40,540	1,281,064,000
25/01/2017	31,600	0.00 ■■	0.00	32,000	32,200	31,600	67,950	2,147,220,000
24/01/2017	31,600	0.45 ▲	1.44	31,000	31,600	30,600	82,150	2,595,940,000
23/01/2017	31,150	-0.45 ▼	-1.42	31,100	31,750	31,100	18,310	570,356,500
20/01/2017	31,600	1.30 ▲	4.29	30,300	31,700	30,300	173,740	5,490,184,000
19/01/2017	30,300	-0.20 ▼	-0.66	30,350	30,800	30,200	94,460	2,862,138,000
18/01/2017	30,500	0.00 ■■	0.00	30,500	31,200	30,300	133,080	4,058,940,000
17/01/2017	30,500	-0.95 ▼	-3.02	31,300	31,600	30,300	130,980	3,994,890,000
16/01/2017	31,450	-0.70 ▼	-2.18	32,000	32,450	31,200	267,870	8,424,511,500
13/01/2017	32,150	0.25 ▲	0.78	32,300	33,000	31,900	296,410	9,529,581,500
12/01/2017	31,900	1.90 ▲	6.33	30,300	31,900	30,300	406,440	12,965,436,000
11/01/2017	30,000	-0.30 ▼	-0.99	30,500	30,500	30,000	82,500	2,475,000,000
10/01/2017	30,300	-0.10 ▼	-0.33	30,550	30,700	30,200	29,020	879,306,000
09/01/2017	30,400	-0.25 ▼	-0.82	30,350	30,700	30,200	63,640	1,934,656,000
06/01/2017	30,650	0.25 ▲	0.82	30,500	30,900	30,400	155,890	4,778,028,500
05/01/2017	30,400	0.60 ▲	2.01	29,900	30,500	29,600	100,930	3,068,272,000
04/01/2017	29,800	0.30 ▲	1.02	29,500	29,850	29,300	65,280	1,945,344,000
03/01/2017	29,500	0.00 ■■	0.00	29,500	29,700	29,400	76,610	2,259,995,000
30/12/2016	29,500	0.15 ▲	0.51	29,350	29,900	29,300	52,150	1,538,425,000
29/12/2016	29,350	0.05 ▲	0.17	29,000	29,350	29,000	35,820	1,051,317,000
28/12/2016	29,300	-0.20 ▼	-0.68	29,700	29,900	29,200	13,660	400,238,000
27/12/2016	29,500	-0.40 ▼	-1.34	29,600	29,700	28,900	154,380	4,554,210,000
26/12/2016	29,900	-0.10 ▼	-0.33	30,000	30,000	29,600	18,300	547,170,000
23/12/2016	30,000	-0.90 ▼	-2.91	30,500	30,500	29,700	86,380	2,591,400,000
22/12/2016	30,900	0.00 ■■	0.00	30,900	31,000	30,600	23,050	712,245,000
21/12/2016	30,900	-0.20 ▼	-0.64	31,100	31,600	30,900	18,210	562,689,000
20/12/2016	31,100	1.30 ▲	4.36	29,800	31,600	29,700	283,920	8,829,912,000
19/12/2016	29,800	0.15 ▲	0.51	29,650	30,100	29,500	31,920	951,216,000
16/12/2016	29,650	-0.25 ▼	-0.84	30,100	30,100	29,400	15,160	449,494,000
15/12/2016	29,900	0.10 ▲	0.34	29,400	30,150	29,400	29,280	875,472,000
14/12/2016	29,800	0.90 ▲	3.11	28,600	29,900	28,600	38,800	1,156,240,000
13/12/2016	28,900	0.30 ▲	1.05	28,600	29,000	28,600	55,590	1,606,551,000
12/12/2016	28,600	-1.00 ▼	-3.38	28,600	29,500	28,600	22,430	641,498,000
09/12/2016	29,600	-0.10 ▼	-0.34	29,500	30,000	29,200	21,870	647,352,000
08/12/2016	29,700	-0.30 ▼	-1.00	30,000	30,000	29,500	13,110	389,367,000
07/12/2016	30,000	-0.10 ▼	-0.33	30,100	30,500	29,300	57,220	1,716,600,000
06/12/2016	30,100	-1.30 ▼	-4.14	30,950	31,000	30,100	53,970	1,624,497,000
05/12/2016	31,400	-0.40 ▼	-1.26	31,800	31,800	31,000	53,530	1,680,842,000
02/12/2016	31,800	0.85 ▲	2.75	30,950	31,800	30,550	99,510	3,164,418,000
01/12/2016	30,950	-0.65 ▼	-2.06	32,000	32,000	30,850	81,090	2,509,735,500
30/11/2016	31,600	-1.20 ▼	-3.66	32,000	32,950	30,700	105,690	3,339,804,000
29/11/2016	32,800	-0.80 ▼	-2.38	33,600	33,600	32,000	40,640	1,332,992,000
28/11/2016	33,600	0.00 ■■	0.00	33,200	33,600	32,000	72,760	2,444,736,000
25/11/2016	33,600	0.10 ▲	0.30	33,900	33,900	32,800	41,910	1,408,176,000
24/11/2016	33,500	-0.80 ▼	-2.33	35,000	35,000	33,500	93,000	3,115,500,000
23/11/2016	36,300	1.15 ▲	3.27	35,150	36,300	35,150	122,630	4,451,469,000
22/11/2016	35,150	-0.65 ▼	-1.82	35,900	35,900	35,000	140,190	4,927,678,500
21/11/2016	35,800	0.30 ▲	0.85	35,500	36,000	35,200	21,200	758,960,000
18/11/2016	35,500	-0.50 ▼	-1.39	35,700	36,000	35,500	97,750	3,470,125,000
17/11/2016	36,000	-0.45 ▼	-1.23	36,450	36,450	35,800	224,340	8,076,240,000
16/11/2016	36,450	0.00 ■■	0.00	36,450	36,450	36,100	89,110	3,248,059,500
15/11/2016	36,450	0.00 ■■	0.00	36,550	36,600	36,250	83,750	3,052,687,500
14/11/2016	36,450	0.00 ■■	0.00	36,400	36,600	36,300	151,950	5,538,577,500
11/11/2016	36,450	0.15 ▲	0.41	36,300	36,600	35,800	155,550	5,669,797,500
10/11/2016	36,300	0.90 ▲	2.54	35,600	36,400	35,600	130,640	4,742,232,000
09/11/2016	35,400	-0.40 ▼	-1.12	35,800	35,800	34,500	186,020	6,585,108,000
08/11/2016	35,800	0.00 ■■	0.00	36,400	36,400	35,700	149,860	5,364,988,000
07/11/2016	35,800	1.50 ▲	4.37	34,900	35,800	34,900	188,570	6,750,806,000
04/11/2016	34,300	-0.30 ▼	-0.87	34,800	34,800	34,300	45,020	1,544,186,000
03/11/2016	34,600	0.00 ■■	0.00	33,900	34,600	33,900	91,980	3,182,508,000
02/11/2016	34,600	0.00 ■■	0.00	34,700	34,900	34,300	138,030	4,775,838,000
01/11/2016	34,600	-0.10 ▼	-0.29	34,600	34,800	34,000	70,010	2,422,346,000
31/10/2016	34,700	0.40 ▲	1.17	34,400	35,200	34,300	134,100	4,653,270,000
28/10/2016	34,300	0.80 ▲	2.39	34,200	34,700	33,600	162,900	5,587,470,000
27/10/2016	33,500	0.50 ▲	1.52	33,000	33,900	32,900	165,110	5,531,185,000
26/10/2016	33,000	-0.60 ▼	-1.79	33,900	33,900	32,900	156,930	5,178,690,000
25/10/2016	33,600	-0.50 ▼	-1.47	34,200	34,200	33,000	176,130	5,917,968,000
24/10/2016	34,100	-0.90 ▼	-2.57	34,900	35,050	34,050	113,390	3,866,599,000
21/10/2016	35,000	-0.80 ▼	-2.23	35,500	35,500	34,850	227,980	7,979,300,000
20/10/2016	35,800	-0.50 ▼	-1.38	36,400	36,400	35,800	88,530	3,169,374,000
19/10/2016	36,300	0.20 ▲	0.55	36,100	36,400	36,000	105,570	3,832,191,000
18/10/2016	36,100	-0.40 ▼	-1.10	36,400	36,400	36,000	82,720	2,986,192,000
17/10/2016	36,500	-0.30 ▼	-0.82	36,500	36,600	36,000	14,780	539,470,000
14/10/2016	36,800	-0.60 ▼	-1.60	37,400	37,500	36,600	35,260	1,297,568,000
13/10/2016	37,400	0.90 ▲	2.47	36,600	37,400	36,300	46,130	1,725,262,000
12/10/2016	36,500	0.50 ▲	1.39	36,100	37,000	36,100	39,970	1,458,905,000
11/10/2016	36,000	-0.10 ▼	-0.28	36,100	36,900	35,500	105,250	3,789,000,000
10/10/2016	36,100	-0.40 ▼	-1.10	36,400	37,000	36,100	98,320	3,549,352,000
07/10/2016	36,500	-1.10 ▼	-2.93	37,600	37,600	36,100	199,960	7,298,540,000
06/10/2016	37,600	-0.20 ▼	-0.53	37,600	38,150	37,600	108,900	4,094,640,000
05/10/2016	37,800	-0.10 ▼	-0.26	37,900	38,500	37,700	77,290	2,921,562,000
04/10/2016	37,900	0.10 ▲	0.26	37,800	38,600	37,500	249,760	9,465,904,000
03/10/2016	37,800	-1.00 ▼	-2.58	38,600	38,800	37,500	178,760	6,757,128,000
30/09/2016	38,800	0.20 ▲	0.52	38,300	39,000	38,200	116,230	4,509,724,000
29/09/2016	38,600	-0.60 ▼	-1.53	40,000	40,000	38,600	137,570	5,310,202,000
28/09/2016	39,200	1.90 ▲	5.09	37,300	39,200	37,300	389,190	15,256,248,000
27/09/2016	37,300	0.00 ■■	0.00	37,300	37,300	36,800	173,430	6,468,939,000
26/09/2016	37,300	0.00 ■■	0.00	37,400	37,400	36,950	97,420	3,633,766,000
23/09/2016	37,300	-0.20 ▼	-0.53	37,500	37,500	37,000	179,080	6,679,684,000
22/09/2016	37,500	0.10 ▲	0.27	37,500	37,500	37,000	92,010	3,450,375,000
21/09/2016	37,400	0.20 ▲	0.54	37,600	37,900	36,800	161,740	6,049,076,000
20/09/2016	37,200	0.80 ▲	2.20	36,500	37,600	36,400	257,060	9,562,632,000
19/09/2016	36,400	0.25 ▲	0.69	36,000	36,600	36,000	221,620	8,066,968,000
16/09/2016	36,150	-0.35 ▼	-0.96	36,500	36,800	36,000	96,220	3,478,353,000
15/09/2016	36,500	0.10 ▲	0.27	36,800	36,800	36,100	28,910	1,055,215,000
14/09/2016	36,400	0.90 ▲	2.54	35,900	37,000	35,900	224,430	8,169,252,000
13/09/2016	35,500	0.20 ▲	0.57	35,100	35,900	34,850	74,750	2,653,625,000
12/09/2016	35,300	-0.70 ▼	-1.94	36,000	36,300	35,100	85,170	3,006,501,000
09/09/2016	36,000	1.30 ▲	3.75	34,800	36,200	34,800	150,400	5,414,400,000
08/09/2016	34,700	1.60 ▲	4.83	34,000	34,800	34,000	250,970	8,708,659,000
07/09/2016	39,700	0.40 ▲	1.02	39,800	40,100	39,500	148,560	5,897,832,000
06/09/2016	39,300	0.40 ▲	1.03	38,200	39,600	38,200	122,490	4,813,857,000
05/09/2016	38,900	-2.90 ▼	-6.94	41,600	41,600	38,900	678,580	26,396,762,000
01/09/2016	41,800	-0.20 ▼	-0.48	42,000	42,100	41,400	130,090	5,437,762,000
31/08/2016	42,000	1.00 ▲	2.44	40,800	42,400	40,800	182,430	7,662,060,000
30/08/2016	41,000	0.90 ▲	2.24	40,000	41,000	39,500	124,130	5,089,330,000
29/08/2016	40,100	-1.70 ▼	-4.07	42,000	42,000	40,000	277,400	11,123,740,000
26/08/2016	41,800	-1.40 ▼	-3.24	43,000	43,100	41,600	191,730	8,014,314,000
25/08/2016	43,200	-1.00 ▼	-2.26	44,500	44,500	42,800	68,140	2,943,648,000
24/08/2016	44,200	0.20 ▲	0.45	44,500	44,800	44,000	167,180	7,389,356,000
23/08/2016	44,000	-0.40 ▼	-0.90	44,600	45,200	43,000	117,980	5,191,120,000
22/08/2016	44,400	2.30 ▲	5.46	43,100	44,900	43,100	176,610	7,841,484,000
19/08/2016	42,100	2.70 ▲	6.85	39,700	42,100	39,400	237,930	10,016,853,000
18/08/2016	39,400	0.10 ▲	0.25	40,000	40,000	39,100	94,200	3,711,480,000
17/08/2016	39,300	-0.20 ▼	-0.51	39,300	39,900	39,000	44,140	1,734,702,000
16/08/2016	39,500	1.70 ▲	4.50	38,700	39,500	38,000	210,850	8,328,575,000
15/08/2016	37,800	2.40 ▲	6.78	35,100	37,800	35,000	158,400	5,987,520,000
12/08/2016	35,400	-0.20 ▼	-0.56	35,600	35,800	34,800	70,530	2,496,762,000
11/08/2016	35,600	-0.50 ▼	-1.39	36,100	36,200	35,600	55,000	1,958,000,000
10/08/2016	36,100	0.70 ▲	1.98	35,300	36,200	35,300	143,880	5,194,068,000
09/08/2016	35,400	0.40 ▲	1.14	35,000	35,500	34,900	78,840	2,790,936,000
08/08/2016	35,000	1.10 ▲	3.24	34,900	35,000	33,900	36,470	1,276,450,000
05/08/2016	33,900	0.00 ■■	0.00	34,300	34,300	33,000	23,770	805,803,000
04/08/2016	33,900	-0.50 ▼	-1.45	34,400	34,800	33,900	33,180	1,124,802,000
03/08/2016	34,400	-0.30 ▼	-0.86	34,700	34,700	33,800	52,810	1,816,664,000
02/08/2016	34,700	-1.50 ▼	-4.14	36,000	36,000	34,500	85,820	2,977,954,000
01/08/2016	36,200	1.10 ▲	3.13	36,500	36,800	35,100	127,520	4,616,224,000
29/07/2016	35,100	2.00 ▲	6.04	33,200	35,400	33,200	250,390	8,788,689,000
28/07/2016	33,100	0.90 ▲	2.80	32,500	33,800	32,300	178,860	5,920,266,000
27/07/2016	32,200	0.00 ■■	0.00	31,500	32,400	31,500	9,450	304,290,000
26/07/2016	32,200	-0.10 ▼	-0.31	32,300	32,300	31,400	9,910	319,102,000
25/07/2016	32,300	0.70 ▲	2.22	32,600	32,600	31,600	8,540	275,842,000
22/07/2016	31,600	-0.90 ▼	-2.77	32,800	32,800	31,500	51,190	1,617,604,000
21/07/2016	32,500	0.00 ■■	0.00	32,900	32,900	32,100	20,520	666,900,000
20/07/2016	32,500	-1.00 ▼	-2.99	32,500	33,800	32,500	36,690	1,192,425,000
19/07/2016	33,500	0.60 ▲	1.82	33,000	33,800	32,800	191,870	6,427,645,000
18/07/2016	32,900	1.00 ▲	3.13	32,000	33,000	31,700	100,200	3,296,580,000
15/07/2016	31,900	0.30 ▲	0.95	31,600	31,900	31,500	92,140	2,939,266,000
14/07/2016	31,600	0.90 ▲	2.93	31,400	31,900	31,400	144,510	4,566,516,000
13/07/2016	30,700	0.20 ▲	0.66	30,500	30,900	30,300	97,820	3,003,074,000
12/07/2016	30,500	0.00 ■■	0.00	30,400	30,500	30,300	53,440	1,629,920,000
11/07/2016	30,500	0.00 ■■	0.00	30,500	30,900	30,300	56,810	1,732,705,000
08/07/2016	30,500	-0.80 ▼	-2.56	31,500	31,500	30,400	67,530	2,059,665,000
07/07/2016	31,300	1.20 ▲	3.99	30,000	31,600	30,000	19,550	611,915,000
06/07/2016	30,100	-0.70 ▼	-2.27	30,200	30,800	30,100	61,280	1,844,528,000
05/07/2016	30,800	-0.90 ▼	-2.84	31,600	31,600	30,800	101,500	3,126,200,000
04/07/2016	31,700	-0.20 ▼	-0.63	32,000	32,000	31,200	49,120	1,557,104,000
01/07/2016	31,900	-0.10 ▼	-0.31	32,000	32,000	31,600	32,780	1,045,682,000
30/06/2016	32,000	-0.50 ▼	-1.54	33,200	33,200	32,000	30,560	977,920,000
29/06/2016	32,500	0.70 ▲	2.20	31,800	32,500	31,800	39,690	1,289,925,000
28/06/2016	31,800	-0.20 ▼	-0.62	32,000	32,000	31,200	20,450	650,310,000
27/06/2016	32,000	-0.70 ▼	-2.14	31,100	32,700	31,100	25,920	829,440,000
24/06/2016	32,700	-1.00 ▼	-2.97	36,000	36,000	31,400	89,310	2,920,437,000
23/06/2016	36,700	0.40 ▲	1.10	36,900	36,900	36,400	100,110	3,674,037,000
22/06/2016	36,300	0.10 ▲	0.28	36,400	36,800	36,300	75,200	2,729,760,000
21/06/2016	36,200	-0.30 ▼	-0.82	36,700	36,700	36,200	22,600	818,120,000
20/06/2016	36,500	0.10 ▲	0.27	36,500	36,900	36,000	28,760	1,049,740,000
17/06/2016	36,400	-0.10 ▼	-0.27	36,300	36,600	35,700	45,580	1,659,112,000
16/06/2016	36,500	0.80 ▲	2.24	36,200	36,700	36,100	96,300	3,514,950,000
15/06/2016	35,700	0.70 ▲	2.00	35,500	36,000	35,000	74,750	2,668,575,000
14/06/2016	35,000	-0.50 ▼	-1.41	35,500	35,500	34,900	115,950	4,058,250,000
13/06/2016	35,500	-0.20 ▼	-0.56	36,300	36,500	35,200	93,270	3,311,085,000
10/06/2016	35,700	1.70 ▲	5.00	34,900	35,800	34,900	179,480	6,407,436,000
09/06/2016	34,000	0.10 ▲	0.29	33,900	34,000	33,500	75,090	2,553,060,000
08/06/2016	33,900	0.20 ▲	0.59	34,000	34,000	33,700	18,970	643,083,000
07/06/2016	33,700	0.40 ▲	1.20	33,500	34,000	33,400	55,440	1,868,328,000
06/06/2016	33,300	0.60 ▲	1.83	33,000	33,400	33,000	96,910	3,227,103,000
03/06/2016	32,700	0.00 ■■	0.00	32,800	32,800	32,600	10,490	343,023,000
02/06/2016	32,700	0.90 ▲	2.83	31,800	33,200	31,800	75,500	2,468,850,000
01/06/2016	31,800	0.00 ■■	0.00	31,900	31,900	31,400	15,150	481,770,000
31/05/2016	31,800	-0.10 ▼	-0.31	31,900	31,900	31,500	9,720	309,096,000
30/05/2016	31,900	0.00 ■■	0.00	32,000	32,000	31,400	33,060	1,054,614,000
27/05/2016	31,900	0.10 ▲	0.31	31,700	32,000	31,700	19,770	630,663,000
26/05/2016	31,800	0.10 ▲	0.32	31,900	31,900	31,600	30,220	960,996,000
25/05/2016	31,700	0.00 ■■	0.00	31,700	31,700	31,600	10,340	327,778,000
24/05/2016	31,700	-0.10 ▼	-0.31	31,900	31,900	31,500	22,800	722,760,000
23/05/2016	31,800	-0.10 ▼	-0.31	31,500	31,800	31,500	18,570	590,526,000
20/05/2016	31,900	0.10 ▲	0.31	31,800	31,900	31,700	32,080	1,023,352,000
19/05/2016	31,800	0.00 ■■	0.00	32,000	32,000	31,600	22,260	707,868,000
18/05/2016	31,800	0.30 ▲	0.95	31,800	32,000	31,600	48,050	1,527,990,000
17/05/2016	31,500	0.30 ▲	0.96	31,500	32,000	31,200	10,480	330,120,000
16/05/2016	31,200	-0.30 ▼	-0.95	31,100	31,600	31,000	11,430	356,616,000
13/05/2016	31,500	0.00 ■■	0.00	31,800	31,800	30,900	15,720	495,180,000
12/05/2016	31,500	0.00 ■■	0.00	31,900	31,900	31,100	6,220	195,930,000
11/05/2016	31,500	0.30 ▲	0.96	31,500	31,800	31,000	18,930	596,295,000
10/05/2016	31,200	-0.40 ▼	-1.27	31,800	31,800	31,000	8,820	275,184,000
09/05/2016	31,600	0.00 ■■	0.00	31,600	31,900	31,100	15,170	479,372,000
06/05/2016	31,600	-0.10 ▼	-0.32	31,500	31,800	31,500	28,210	891,436,000
05/05/2016	31,700	-0.20 ▼	-0.63	31,800	31,800	31,600	51,180	1,622,406,000
04/05/2016	31,900	0.80 ▲	2.57	31,200	32,100	31,200	62,660	1,998,854,000
29/04/2016	31,100	0.20 ▲	0.65	31,000	31,400	30,900	33,430	1,039,673,000
28/04/2016	30,900	0.00 ■■	0.00	31,000	32,000	30,900	47,840	1,478,256,000
27/04/2016	30,900	-0.40 ▼	-1.28	31,200	31,300	30,900	31,990	988,491,000
26/04/2016	31,300	-0.30 ▼	-0.95	31,100	31,600	31,000	65,460	2,048,898,000
25/04/2016	31,600	-0.50 ▼	-1.56	31,600	31,900	31,400	32,320	1,021,312,000
22/04/2016	32,100	0.00 ■■	0.00	32,000	32,300	31,400	38,850	1,247,085,000
21/04/2016	32,100	-0.20 ▼	-0.62	32,200	32,500	32,000	67,550	2,168,355,000
20/04/2016	32,300	-0.10 ▼	-0.31	32,400	32,600	32,000	49,090	1,585,607,000
19/04/2016	32,400	0.00 ■■	0.00	33,100	33,100	32,400	215,780	6,991,272,000
15/04/2016	32,400	0.10 ▲	0.31	32,200	33,100	32,000	106,880	3,462,912,000
14/04/2016	32,300	-0.50 ▼	-1.52	32,500	32,800	32,200	48,970	1,581,731,000
13/04/2016	32,800	0.30 ▲	0.92	32,500	33,100	32,000	85,740	2,812,272,000
12/04/2016	32,500	0.00 ■■	0.00	32,500	32,800	32,400	131,010	4,257,825,000
11/04/2016	32,500	1.10 ▲	3.50	31,500	33,200	31,500	126,000	4,095,000,000
08/04/2016	31,400	1.50 ▲	5.02	29,500	31,500	29,500	190,380	5,977,932,000
07/04/2016	29,900	0.10 ▲	0.34	30,100	30,100	29,500	55,460	1,658,254,000
06/04/2016	29,800	0.30 ▲	1.02	29,500	30,000	29,500	46,640	1,389,872,000
05/04/2016	29,500	0.10 ▲	0.34	29,400	29,500	29,400	4,370	128,915,000
04/04/2016	29,400	-0.40 ▼	-1.34	29,500	29,800	29,200	40,290	1,184,526,000
01/04/2016	29,800	-0.10 ▼	-0.33	29,300	30,100	29,100	60,910	1,815,118,000
31/03/2016	29,900	0.70 ▲	2.40	29,500	30,500	29,300	140,960	4,214,704,000
30/03/2016	29,200	0.70 ▲	2.46	28,500	30,000	28,500	151,710	4,429,932,000
29/03/2016	28,500	-0.90 ▼	-3.06	29,100	29,200	28,500	52,590	1,498,815,000
28/03/2016	29,400	0.20 ▲	0.68	29,800	30,000	28,600	12,960	381,024,000
25/03/2016	29,200	0.40 ▲	1.39	28,800	29,300	28,600	15,320	447,344,000
24/03/2016	28,800	-0.70 ▼	-2.37	29,500	29,500	28,800	14,350	413,280,000
23/03/2016	29,500	0.30 ▲	1.03	29,200	29,500	28,800	28,230	832,785,000
22/03/2016	29,200	0.40 ▲	1.39	28,900	29,200	28,100	32,400	946,080,000
21/03/2016	28,800	-0.60 ▼	-2.04	30,400	30,400	28,800	38,560	1,110,528,000
18/03/2016	29,400	-0.60 ▼	-2.00	30,000	30,000	29,000	29,400	864,360,000
17/03/2016	30,000	0.10 ▲	0.33	29,900	30,000	29,600	24,260	727,800,000
16/03/2016	29,900	0.90 ▲	3.10	29,000	30,400	29,000	72,180	2,158,182,000
15/03/2016	29,000	-1.60 ▼	-5.23	30,400	31,000	29,000	101,120	2,932,480,000
14/03/2016	30,600	-0.80 ▼	-2.55	31,600	31,600	30,000	48,610	1,487,466,000
11/03/2016	31,400	1.30 ▲	4.32	30,300	31,500	29,800	162,710	5,109,094,000
10/03/2016	30,100	1.20 ▲	4.15	29,000	30,100	29,000	64,690	1,947,169,000
09/03/2016	28,900	0.90 ▲	3.21	27,900	29,000	27,900	44,910	1,297,899,000
08/03/2016	28,000	0.10 ▲	0.36	27,900	28,000	27,800	28,310	792,680,000
07/03/2016	27,900	-0.10 ▼	-0.36	28,000	28,000	26,200	1,650	46,035,000
04/03/2016	28,000	0.00 ■■	0.00	28,000	28,000	27,800	10,800	302,400,000
03/03/2016	28,000	0.40 ▲	1.45	28,100	28,100	27,800	20,010	560,280,000
02/03/2016	27,600	-0.30 ▼	-1.08	28,200	28,200	27,600	39,870	1,100,412,000
01/03/2016	27,900	0.00 ■■	0.00	27,900	28,200	27,800	21,130	589,527,000
29/02/2016	27,900	0.50 ▲	1.82	27,600	27,900	27,400	18,470	515,313,000
26/02/2016	27,400	-0.10 ▼	-0.36	27,400	27,900	26,300	6,730	184,402,000
25/02/2016	27,500	-0.10 ▼	-0.36	27,600	27,600	27,500	7,760	213,400,000
24/02/2016	27,600	0.00 ■■	0.00	27,600	27,600	27,500	22,140	611,064,000
23/02/2016	27,600	0.10 ▲	0.36	27,500	27,600	27,500	18,500	510,600,000
22/02/2016	27,500	-0.30 ▼	-1.08	27,600	27,600	27,400	22,350	614,625,000
19/02/2016	27,800	0.30 ▲	1.09	27,500	28,000	27,500	17,200	478,160,000
18/02/2016	27,500	-0.50 ▼	-1.79	28,000	28,100	27,500	58,200	1,600,500,000
17/02/2016	28,000	1.40 ▲	5.26	26,600	28,300	26,600	95,440	2,672,320,000
16/02/2016	26,600	0.10 ▲	0.38	26,500	26,600	26,500	27,400	728,840,000
15/02/2016	26,500	0.00 ■■	0.00	25,800	26,500	25,800	53,550	1,419,075,000
05/02/2016	26,500	0.00 ■■	0.00	26,000	26,500	26,000	32,500	861,250,000
04/02/2016	26,500	0.90 ▲	3.52	26,000	26,700	26,000	37,780	1,001,170,000
03/02/2016	25,600	0.70 ▲	2.81	25,000	25,600	25,000	49,560	1,268,736,000
02/02/2016	24,900	-0.30 ▼	-1.19	25,000	25,100	24,900	12,610	313,989,000
01/02/2016	25,200	-0.20 ▼	-0.79	25,000	25,200	25,000	17,800	448,560,000
29/01/2016	25,400	-0.20 ▼	-0.78	25,200	25,400	25,000	11,900	302,260,000
28/01/2016	25,600	0.50 ▲	1.99	25,100	25,600	25,000	12,830	328,448,000
27/01/2016	25,100	-0.80 ▼	-3.09	25,500	25,800	24,900	27,620	693,262,000
26/01/2016	25,900	-0.10 ▼	-0.38	24,600	25,900	24,500	6,280	162,652,000
25/01/2016	26,000	0.10 ▲	0.39	26,000	26,000	25,900	1,500	39,000,000
22/01/2016	25,900	-0.10 ▼	-0.38	26,000	26,000	24,500	6,160	159,544,000
21/01/2016	26,000	1.50 ▲	6.12	26,200	26,200	24,500	14,610	379,860,000
20/01/2016	24,500	-1.70 ▼	-6.49	26,300	26,300	24,500	29,190	715,155,000
19/01/2016	26,200	1.70 ▲	6.94	26,200	26,200	26,200	10	262,000
18/01/2016	24,500	-1.50 ▼	-5.77	25,300	25,800	24,300	26,280	643,860,000
15/01/2016	26,000	0.00 ■■	0.00	26,000	26,000	26,000	2,200	57,200,000
14/01/2016	26,000	-0.20 ▼	-0.76	26,200	26,200	26,000	6,900	179,400,000
13/01/2016	26,200	-0.40 ▼	-1.50	26,500	26,600	26,200	9,920	259,904,000
12/01/2016	26,600	0.00 ■■	0.00	26,600	26,600	26,600	180	4,788,000
11/01/2016	26,600	0.30 ▲	1.14	25,000	26,700	25,000	550	14,630,000
08/01/2016	26,300	-0.50 ▼	-1.87	26,300	26,500	26,000	59,120	1,554,856,000
07/01/2016	26,800	-0.20 ▼	-0.74	26,800	26,800	26,500	48,300	1,294,440,000
06/01/2016	27,000	0.50 ▲	1.89	26,600	27,000	26,500	21,670	585,090,000
05/01/2016	26,500	-0.50 ▼	-1.85	27,000	27,000	26,500	16,050	425,325,000
04/01/2016	27,000	0.00 ■■	0.00	26,800	27,000	26,800	32,090	866,430,000
31/12/2015	27,000	-0.10 ▼	-0.37	27,900	27,900	26,800	23,150	625,050,000
30/12/2015	27,100	0.60 ▲	2.26	26,700	28,000	26,600	79,750	2,161,225,000
29/12/2015	26,500	0.00 ■■	0.00	26,300	26,500	26,000	12,740	337,610,000
28/12/2015	26,500	0.00 ■■	0.00	26,500	26,500	26,500	0	0
25/12/2015	26,500	-0.10 ▼	-0.38	26,500	26,500	26,300	10,300	272,950,000
24/12/2015	26,600	-0.20 ▼	-0.75	26,600	26,800	26,400	5,930	157,738,000
23/12/2015	26,800	0.00 ■■	0.00	26,800	26,800	26,800	0	0
22/12/2015	26,800	0.30 ▲	1.13	26,500	26,800	26,500	6,020	161,336,000
21/12/2015	26,500	0.10 ▲	0.38	26,300	26,600	26,300	25,980	688,470,000
18/12/2015	26,400	0.00 ■■	0.00	26,300	26,400	26,300	9,320	246,048,000
17/12/2015	26,400	0.00 ■■	0.00	26,700	26,700	26,400	31,280	825,792,000
16/12/2015	26,400	-0.10 ▼	-0.38	26,500	26,600	26,400	8,670	228,888,000
15/12/2015	26,500	0.10 ▲	0.38	26,600	26,600	26,400	11,650	308,725,000
14/12/2015	26,400	-0.10 ▼	-0.38	26,400	26,500	26,400	5,700	150,480,000
11/12/2015	26,500	-0.10 ▼	-0.38	26,600	26,600	26,500	28,820	763,730,000
10/12/2015	26,600	-0.40 ▼	-1.48	26,500	26,600	26,400	7,040	187,264,000
09/12/2015	27,000	0.20 ▲	0.75	26,800	27,000	26,500	26,740	721,980,000
08/12/2015	26,800	0.00 ■■	0.00	26,500	26,800	26,500	56,770	1,521,436,000
07/12/2015	26,800	0.00 ■■	0.00	26,600	26,900	26,300	52,450	1,405,660,000
04/12/2015	26,800	0.10 ▲	0.37	26,600	26,900	26,500	27,530	737,804,000
03/12/2015	26,700	-0.20 ▼	-0.74	27,000	27,100	26,700	28,660	765,222,000
02/12/2015	26,900	0.00 ■■	0.00	27,000	27,000	26,900	3,210	86,349,000
01/12/2015	26,900	0.30 ▲	1.13	26,500	27,000	26,500	11,880	319,572,000
30/11/2015	26,600	-0.20 ▼	-0.75	27,600	27,600	26,500	36,360	967,176,000
27/11/2015	26,800	-1.00 ▼	-3.60	28,300	28,300	26,800	18,040	483,472,000
26/11/2015	27,800	-0.40 ▼	-1.42	28,400	28,400	27,800	45,620	1,268,236,000
25/11/2015	28,200	1.70 ▲	6.42	26,500	28,300	26,500	164,360	4,634,952,000
24/11/2015	26,500	-0.30 ▼	-1.12	26,500	26,900	26,500	42,570	1,128,105,000
23/11/2015	26,800	0.20 ▲	0.75	26,900	26,900	26,800	39,390	1,055,652,000
20/11/2015	26,600	0.10 ▲	0.38	26,500	27,400	26,500	49,640	1,320,424,000
19/11/2015	26,500	0.00 ■■	0.00	26,500	26,500	26,000	21,590	572,135,000
18/11/2015	26,500	-0.50 ▼	-1.85	27,100	27,100	26,400	8,730	231,345,000
17/11/2015	27,000	-0.10 ▼	-0.37	27,200	27,200	27,000	49,190	1,328,130,000
16/11/2015	27,100	0.00 ■■	0.00	27,000	27,100	26,500	25,360	687,256,000
13/11/2015	27,100	0.90 ▲	3.44	26,200	27,100	26,200	58,580	1,587,518,000
12/11/2015	26,200	0.00 ■■	0.00	26,100	26,500	26,000	65,860	1,725,532,000
11/11/2015	26,200	-0.10 ▼	-0.38	26,500	26,500	26,200	15,240	399,288,000
10/11/2015	26,300	-0.20 ▼	-0.75	26,400	26,700	26,300	57,090	1,501,467,000
09/11/2015	26,500	-0.50 ▼	-1.85	27,300	27,300	26,500	33,090	876,885,000
06/11/2015	27,000	0.60 ▲	2.27	26,600	27,500	26,600	91,190	2,462,130,000
05/11/2015	26,400	0.00 ■■	0.00	26,200	26,800	26,200	46,210	1,219,944,000
04/11/2015	26,400	-1.20 ▼	-4.35	27,600	27,600	26,200	40,300	1,063,920,000
03/11/2015	27,600	0.60 ▲	2.22	27,100	27,600	26,000	16,800	463,680,000
02/11/2015	27,000	-1.60 ▼	-5.59	29,200	29,200	26,700	33,880	914,760,000
30/10/2015	28,600	0.00 ■■	0.00	30,000	30,000	28,600	105,240	3,009,864,000
29/10/2015	28,600	1.80 ▲	6.72	27,200	28,600	27,200	289,240	8,272,264,000
28/10/2015	26,800	1.00 ▲	3.88	25,800	27,000	25,800	126,370	3,386,716,000
27/10/2015	25,800	0.90 ▲	3.61	25,000	25,800	25,000	84,070	2,169,006,000
26/10/2015	24,900	-0.20 ▼	-0.80	25,000	25,300	24,900	21,810	543,069,000
23/10/2015	25,100	0.90 ▲	3.72	24,200	25,100	24,200	116,390	2,921,389,000
22/10/2015	24,200	0.10 ▲	0.41	24,100	24,300	24,100	19,700	476,740,000
21/10/2015	24,100	-0.40 ▼	-1.63	24,300	24,400	24,100	11,660	281,006,000
20/10/2015	24,500	0.50 ▲	2.08	24,000	24,500	24,000	25,700	629,650,000
19/10/2015	24,000	0.00 ■■	0.00	24,000	24,100	24,000	24,740	593,760,000
16/10/2015	24,000	0.10 ▲	0.42	24,000	24,100	24,000	54,700	1,312,800,000
15/10/2015	23,900	0.20 ▲	0.84	23,500	24,000	23,200	43,830	1,047,537,000
14/10/2015	23,700	1.30 ▲	5.80	22,800	23,700	22,800	8,450	200,265,000
13/10/2015	22,400	-1.20 ▼	-5.08	22,000	23,000	22,000	215,830	4,834,592,000
12/10/2015	23,600	-1.70 ▼	-6.72	24,800	24,800	23,600	119,300	2,815,480,000
09/10/2015	25,300	-0.10 ▼	-0.39	25,400	25,400	24,800	40,730	1,030,469,000
08/10/2015	25,400	-0.30 ▼	-1.17	26,000	26,000	25,000	30,370	771,398,000
07/10/2015	25,700	0.00 ■■	0.00	24,000	29,000	24,000	150,100	3,857,570,000
01/01/1970	38,200	0.00 ■■	0.00	38,200	0	0	0	0

(ĐVT: 1,000 VNĐ)