Lịch sử giao dịch BID - 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

Ngân Hàng TMCP Đầu Tư & Phát Triển Việt Nam
JSC Bank For Investment And Development Of Vietnam
Mã CK: BID 45.45 ▲ +0.10 (+0.22%) (cập nhật 13:00 22/11/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành:
Website: http://bidv.com.vn

BID » 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	45,450	0.10 ▲	0.22	45,350	45,800	45,250	59,430	2,701,093,500
21/11/2024	45,350	0.35 ▲	0.77	45,000	45,650	45,100	147,240	6,677,334,000
20/11/2024	45,000	0.40 ▲	0.89	44,600	45,850	44,500	218,880	9,849,600,000
19/11/2024	44,600	0.15 ▲	0.34	44,450	45,200	44,600	145,740	6,500,004,000
18/11/2024	44,450	-0.25 ▼	-0.56	44,700	45,600	44,450	191,430	8,509,063,500
15/11/2024	44,700	-0.80 ▼	-1.79	45,500	45,600	44,700	225,580	10,083,426,000
14/11/2024	45,500	-0.65 ▼	-1.43	46,150	46,250	45,500	199,850	9,093,175,000
13/11/2024	46,150	-0.15 ▼	-0.33	46,300	46,500	45,850	181,640	8,382,686,000
12/11/2024	46,300	-0.20 ▼	-0.43	46,500	46,850	46,300	168,620	7,807,106,000
11/11/2024	46,500	-0.90 ▼	-1.94	47,400	47,500	46,400	260,030	12,091,395,000
08/11/2024	47,400	-0.20 ▼	-0.42	47,600	47,900	47,000	264,870	12,554,838,000
07/11/2024	47,600	-0.45 ▼	-0.95	48,050	48,400	47,600	126,360	6,014,736,000
06/11/2024	47,750	0.35 ▲	0.73	47,400	48,000	47,600	22,240	1,061,960,000
05/11/2024	47,400	-0.30 ▼	-0.63	47,700	47,900	47,350	152,600	7,233,240,000
04/11/2024	47,700	-0.05 ▼	-0.10	47,750	48,200	47,550	133,710	6,377,967,000
01/11/2024	47,850	0.10 ▲	0.21	47,750	48,100	47,750	74,980	3,587,793,000
31/10/2024	47,750	0.05 ▲	0.10	47,700	48,450	47,650	179,220	8,557,755,000
30/10/2024	47,700	0.15 ▲	0.31	47,550	48,200	47,650	141,580	6,753,366,000
29/10/2024	47,550	0.05 ▲	0.11	47,500	48,450	47,500	217,640	10,348,782,000
28/10/2024	47,500	0.00 ■■	0.00	47,500	47,750	47,300	172,620	8,199,450,000
25/10/2024	47,500	-0.50 ▼	-1.05	48,000	48,300	47,500	169,650	8,058,375,000
24/10/2024	48,000	-0.40 ▼	-0.83	48,400	48,850	48,000	146,520	7,032,960,000
23/10/2024	48,400	-0.35 ▼	-0.72	48,750	48,750	48,000	239,720	11,602,448,000
22/10/2024	48,750	-0.90 ▼	-1.85	49,650	49,700	48,700	337,190	16,438,012,500
21/10/2024	49,650	-0.65 ▼	-1.31	50,300	50,200	49,650	212,520	10,551,618,000
18/10/2024	50,300	0.00 ■■	0.00	50,300	51,000	50,300	339,510	17,077,353,000
17/10/2024	50,300	0.45 ▲	0.89	49,850	50,300	49,550	211,890	10,658,067,000
16/10/2024	49,850	-0.15 ▼	-0.30	50,000	50,500	49,800	179,100	8,928,135,000
15/10/2024	50,000	0.60 ▲	1.20	49,400	51,000	49,500	692,840	34,642,000,000
14/10/2024	49,400	0.00 ■■	0.00	49,400	49,750	49,400	116,190	5,739,786,000
11/10/2024	49,400	-0.35 ▼	-0.71	49,750	49,850	49,300	153,980	7,606,612,000
10/10/2024	49,750	0.30 ▲	0.60	49,450	49,950	49,400	265,040	13,185,740,000
09/10/2024	49,450	0.55 ▲	1.11	48,900	49,600	48,800	219,090	10,834,000,500
08/10/2024	48,900	-0.15 ▼	-0.31	49,050	49,350	48,800	190,010	9,291,489,000
07/10/2024	49,050	-0.15 ▼	-0.31	49,200	49,500	49,000	149,250	7,320,712,500
04/10/2024	49,200	-0.30 ▼	-0.61	49,500	49,600	49,150	216,480	10,650,816,000
03/10/2024	49,500	-0.30 ▼	-0.61	49,800	50,800	49,500	350,380	17,343,810,000
02/10/2024	49,800	0.10 ▲	0.20	49,700	50,200	49,600	183,520	9,139,296,000
01/10/2024	49,700	0.00 ■■	0.00	49,700	50,700	49,700	281,770	14,003,969,000
30/09/2024	49,700	-0.40 ▼	-0.80	50,100	50,200	49,600	219,060	10,887,282,000
27/09/2024	50,100	0.10 ▲	0.20	50,000	51,700	50,000	320,400	16,052,040,000
26/09/2024	50,000	0.00 ■■	0.00	50,000	50,800	49,850	423,260	21,163,000,000
25/09/2024	50,000	0.75 ▲	1.50	49,250	50,400	49,350	525,790	26,289,500,000
24/09/2024	49,250	0.55 ▲	1.12	48,700	49,250	48,500	141,420	6,964,935,000
23/09/2024	48,700	-0.35 ▼	-0.72	49,050	49,400	48,700	121,770	5,930,199,000
20/09/2024	49,050	-0.20 ▼	-0.41	49,250	49,900	49,050	265,220	13,009,041,000
19/09/2024	49,250	0.20 ▲	0.41	49,050	49,400	48,800	135,610	6,678,792,500
18/09/2024	49,050	0.35 ▲	0.71	48,700	49,450	48,500	183,630	9,007,051,500
17/09/2024	48,700	0.95 ▲	1.95	47,750	48,700	47,500	136,330	6,639,271,000
16/09/2024	47,750	-0.45 ▼	-0.94	48,200	48,600	47,750	157,070	7,500,092,500
13/09/2024	48,200	-0.15 ▼	-0.31	48,350	48,550	48,200	74,740	3,602,468,000
12/09/2024	48,350	0.05 ▲	0.10	48,300	48,700	48,350	110,520	5,343,642,000
11/09/2024	48,300	-0.20 ▼	-0.41	48,500	48,650	48,000	140,580	6,790,014,000
10/09/2024	48,500	-0.55 ▼	-1.13	49,050	49,300	48,450	239,990	11,639,515,000
09/09/2024	49,050	-0.25 ▼	-0.51	49,300	49,550	48,900	120,240	5,897,772,000
06/09/2024	49,300	0.60 ▲	1.22	48,700	49,500	48,650	236,150	11,642,195,000
05/09/2024	48,700	-0.25 ▼	-0.51	48,950	49,500	48,600	189,940	9,250,078,000
04/09/2024	48,950	0.05 ▲	0.10	48,900	49,450	48,150	197,100	9,648,045,000
30/08/2024	48,900	-0.40 ▼	-0.82	49,300	49,700	48,900	179,800	8,792,220,000
29/08/2024	49,300	-0.30 ▼	-0.61	49,600	50,600	49,300	168,610	8,312,473,000
28/08/2024	49,600	0.00 ■■	0.00	49,600	50,300	49,500	120,610	5,982,256,000
27/08/2024	49,600	-0.60 ▼	-1.21	50,200	50,300	49,100	415,980	20,632,608,000
26/08/2024	50,200	-0.30 ▼	-0.60	50,500	50,900	50,100	224,650	11,277,430,000
23/08/2024	50,500	0.20 ▲	0.40	50,300	50,800	50,100	227,320	11,479,660,000
22/08/2024	50,300	-0.30 ▼	-0.60	50,600	51,300	49,900	273,800	13,772,140,000
21/08/2024	50,600	1.45 ▲	2.87	49,150	50,800	49,050	617,090	31,224,754,000
20/08/2024	49,150	1.25 ▲	2.54	47,900	49,200	48,150	435,940	21,426,451,000
19/08/2024	47,900	0.40 ▲	0.84	47,500	48,500	47,600	210,720	10,093,488,000
16/08/2024	47,500	0.85 ▲	1.79	46,650	48,050	46,750	238,220	11,315,450,000
15/08/2024	47,000	-0.05 ▼	-0.11	47,050	47,450	46,650	87,490	4,112,030,000
14/08/2024	47,050	0.40 ▲	0.85	46,650	47,750	46,800	170,380	8,016,379,000
13/08/2024	46,650	-0.15 ▼	-0.32	46,800	47,150	46,500	101,540	4,736,841,000
12/08/2024	46,800	0.10 ▲	0.21	46,700	47,350	46,500	135,840	6,357,312,000
09/08/2024	46,700	0.70 ▲	1.50	46,000	47,000	46,350	105,090	4,907,703,000
08/08/2024	46,000	-0.40 ▼	-0.87	46,400	46,800	45,700	142,400	6,550,400,000
07/08/2024	46,400	-0.35 ▼	-0.75	46,750	47,400	46,000	214,500	9,952,800,000
06/08/2024	46,750	0.65 ▲	1.39	46,100	47,650	45,850	180,610	8,443,517,500
05/08/2024	46,100	-1.65 ▼	-3.58	47,750	47,200	45,000	272,310	12,553,491,000
02/08/2024	47,750	0.95 ▲	1.99	46,800	47,750	46,500	196,880	9,401,020,000
01/08/2024	46,800	-0.80 ▼	-1.71	47,600	48,900	46,800	382,550	17,903,340,000
31/07/2024	47,600	0.80 ▲	1.68	46,800	48,400	46,900	316,120	15,047,312,000
30/07/2024	46,800	-0.30 ▼	-0.64	47,100	47,350	46,500	228,210	10,680,228,000
29/07/2024	47,100	0.85 ▲	1.80	46,250	47,250	46,350	104,540	4,923,834,000
26/07/2024	46,250	0.25 ▲	0.54	46,000	46,550	45,850	123,830	5,727,137,500
25/07/2024	46,000	-0.10 ▼	-0.22	46,100	46,450	45,500	146,500	6,739,000,000
24/07/2024	46,100	0.10 ▲	0.22	46,000	46,850	45,000	247,800	11,423,580,000
23/07/2024	46,000	-1.70 ▼	-3.70	47,700	48,250	44,500	335,970	15,454,620,000
22/07/2024	47,700	0.00 ■■	0.00	47,700	48,700	47,200	343,810	16,399,737,000
19/07/2024	47,700	-0.80 ▼	-1.68	48,500	49,000	47,500	308,270	14,704,479,000
18/07/2024	48,500	0.50 ▲	1.03	48,000	49,300	47,850	336,270	16,309,095,000
17/07/2024	48,000	0.85 ▲	1.77	47,150	50,000	47,550	785,500	37,704,000,000
16/07/2024	47,150	0.60 ▲	1.27	46,550	48,300	46,500	407,970	19,235,785,500
15/07/2024	46,550	-0.05 ▼	-0.11	46,600	47,050	46,300	118,540	5,518,037,000
12/07/2024	46,600	-0.20 ▼	-0.43	46,800	47,200	46,250	143,560	6,689,896,000
11/07/2024	46,800	-0.10 ▼	-0.21	46,900	47,450	46,800	129,370	6,054,516,000
10/07/2024	46,900	-0.60 ▼	-1.28	47,500	47,900	46,900	201,990	9,473,331,000
09/07/2024	47,500	0.50 ▲	1.05	47,000	48,000	46,900	257,230	12,218,425,000
08/07/2024	47,000	-0.30 ▼	-0.64	47,300	47,800	46,750	198,170	9,313,990,000
05/07/2024	47,300	0.00 ■■	0.00	47,300	48,200	47,100	462,200	21,862,060,000
04/07/2024	47,300	0.10 ▲	0.21	47,200	47,400	46,800	266,610	12,610,653,000
03/07/2024	47,200	1.45 ▲	3.07	45,750	47,200	45,550	460,180	21,720,496,000
02/07/2024	45,750	1.85 ▲	4.04	43,900	45,800	44,050	361,250	16,527,187,500
01/07/2024	43,900	0.65 ▲	1.48	43,250	43,900	43,000	123,680	5,429,552,000
28/06/2024	43,250	-0.85 ▼	-1.97	44,100	44,600	43,250	212,050	9,171,162,500
27/06/2024	44,100	-0.40 ▼	-0.91	44,500	45,000	44,100	157,360	6,939,576,000
26/06/2024	44,500	0.30 ▲	0.67	44,200	44,800	44,000	168,980	7,519,610,000
25/06/2024	44,200	-0.80 ▼	-1.81	45,000	45,700	43,550	289,110	12,778,662,000
24/06/2024	45,000	-0.60 ▼	-1.33	45,600	46,350	45,000	195,100	8,779,500,000
21/06/2024	45,600	0.10 ▲	0.22	45,500	46,450	45,550	154,020	7,023,312,000
20/06/2024	45,500	-0.60 ▼	-1.32	46,100	46,200	45,350	267,120	12,153,960,000
19/06/2024	46,100	-0.40 ▼	-0.87	46,500	46,800	45,850	259,950	11,983,695,000
18/06/2024	46,500	0.00 ■■	0.00	46,500	47,050	46,500	146,800	6,826,200,000
17/06/2024	46,500	-1.00 ▼	-2.15	47,500	47,500	46,500	281,280	13,079,520,000
14/06/2024	47,500	-0.85 ▼	-1.79	48,350	48,750	47,500	224,090	10,644,275,000
13/06/2024	48,350	0.45 ▲	0.93	47,900	48,350	47,900	261,540	12,645,459,000
12/06/2024	47,900	0.55 ▲	1.15	47,350	47,950	47,000	264,920	12,689,668,000
11/06/2024	47,350	-0.30 ▼	-0.63	47,650	47,850	47,200	253,550	12,005,592,500
10/06/2024	47,650	-0.10 ▼	-0.21	47,750	48,550	47,550	206,270	9,828,765,500
07/06/2024	47,750	-0.15 ▼	-0.31	47,900	48,300	47,700	123,340	5,889,485,000
06/06/2024	47,900	0.25 ▲	0.52	47,650	48,100	47,700	141,300	6,768,270,000
05/06/2024	47,650	0.05 ▲	0.10	47,600	48,200	47,650	179,940	8,574,141,000
04/06/2024	47,600	0.30 ▲	0.63	47,300	48,200	47,550	111,290	5,297,404,000
03/06/2024	47,300	0.20 ▲	0.42	47,100	48,450	47,200	209,520	9,910,296,000
31/05/2024	47,100	-0.60 ▼	-1.27	47,700	48,300	47,100	196,780	9,268,338,000
30/05/2024	47,700	-0.90 ▼	-1.89	48,600	48,500	47,400	209,200	9,978,840,000
29/05/2024	48,600	-0.50 ▼	-1.03	49,100	49,450	48,600	138,890	6,750,054,000
28/05/2024	49,100	0.20 ▲	0.41	48,900	49,200	48,600	123,070	6,042,737,000
27/05/2024	48,900	-0.30 ▼	-0.61	49,200	49,400	48,550	76,320	3,732,048,000
24/05/2024	49,200	-0.30 ▼	-0.61	49,500	50,600	48,500	217,560	10,703,952,000
23/05/2024	49,500	-0.30 ▼	-0.61	49,800	50,200	49,400	178,890	8,855,055,000
22/05/2024	49,800	-0.20 ▼	-0.40	50,000	51,200	49,750	242,800	12,091,440,000
21/05/2024	50,000	0.40 ▲	0.80	49,600	50,300	49,400	179,470	8,973,500,000
20/05/2024	49,600	0.25 ▲	0.50	49,350	50,700	49,500	219,190	10,871,824,000
17/05/2024	49,350	-0.25 ▼	-0.51	49,600	49,700	49,200	151,830	7,492,810,500
16/05/2024	49,600	1.00 ▲	2.02	48,600	50,300	49,050	209,730	10,402,608,000
15/05/2024	48,600	0.50 ▲	1.03	48,100	48,950	48,350	139,300	6,769,980,000
14/05/2024	48,100	-0.50 ▼	-1.04	48,600	49,200	48,050	194,830	9,371,323,000
13/05/2024	48,600	-0.45 ▼	-0.93	49,050	49,500	48,500	166,370	8,085,582,000
10/05/2024	49,050	-0.45 ▼	-0.92	49,500	49,750	48,950	82,770,000	4,059,868,500,000
09/05/2024	49,500	-0.30 ▼	-0.61	49,800	50,300	49,500	97,060	4,804,470,000
08/05/2024	49,800	-0.20 ▼	-0.40	50,000	50,800	49,800	105,760	5,266,848,000
02/05/2024	49,200	0.00 ■■	0.00	49,200	49,700	48,850	56,870	2,798,004,000
26/04/2024	49,200	-0.40 ▼	-0.81	49,600	50,100	49,100	77,450	3,810,540,000
25/04/2024	49,600	-0.40 ▼	-0.81	50,000	50,300	49,300	105,360	5,225,856,000
24/04/2024	50,000	0.60 ▲	1.20	49,400	50,400	49,350	141,680	7,084,000,000
23/04/2024	49,400	-0.70 ▼	-1.42	50,100	50,500	48,500	227,330	11,230,102,000
22/04/2024	50,100	1.75 ▲	3.49	48,350	50,100	48,800	129,890	6,507,489,000
19/04/2024	48,350	0.25 ▲	0.52	48,100	49,500	47,100	217,000	10,491,950,000
17/04/2024	48,100	-2.20 ▼	-4.57	50,300	51,000	48,000	197,320	9,491,092,000
16/04/2024	50,300	0.60 ▲	1.19	49,700	51,200	49,450	234,990	11,819,997,000
15/04/2024	49,700	-3.70 ▼	-7.44	53,400	54,500	49,700	254,150	12,631,255,000
12/04/2024	53,400	0.40 ▲	0.75	53,000	54,500	52,800	337,410	18,017,694,000
11/04/2024	53,000	1.00 ▲	1.89	52,000	53,400	51,300	227,640	12,064,920,000
10/04/2024	52,000	-0.70 ▼	-1.35	52,700	52,800	51,900	119,320	6,204,640,000
09/04/2024	52,700	1.90 ▲	3.61	50,800	52,700	50,800	175,100	9,227,770,000
08/04/2024	50,800	0.60 ▲	1.18	50,200	51,600	50,000	90,480	4,596,384,000
05/04/2024	50,600	-0.40 ▼	-0.79	51,000	50,900	50,200	108,230	5,476,438,000
04/04/2024	51,000	0.00 ■■	0.00	51,000	51,800	51,000	109,350	5,576,850,000
03/04/2024	51,000	-0.90 ▼	-1.76	51,900	52,300	51,000	149,650	7,632,150,000
02/04/2024	51,900	-0.20 ▼	-0.39	52,100	52,400	51,500	157,630	8,180,997,000
01/04/2024	52,100	0.00 ■■	0.00	52,100	52,700	51,700	136,290	7,100,709,000
29/03/2024	52,100	-0.50 ▼	-0.96	52,600	53,200	52,000	178,830	9,317,043,000
28/03/2024	52,600	0.10 ▲	0.19	52,500	53,900	52,500	135,870	7,146,762,000
27/03/2024	52,500	-0.50 ▼	-0.95	53,000	53,300	52,500	160,790	8,441,475,000
26/03/2024	53,000	0.00 ■■	0.00	53,000	53,900	53,000	140,950	7,470,350,000
25/03/2024	53,000	-1.20 ▼	-2.26	54,200	55,500	52,700	126,220	6,689,660,000
22/03/2024	54,200	1.20 ▲	2.21	53,000	56,700	53,300	436,120	23,637,704,000
21/03/2024	53,000	0.00 ■■	0.00	53,000	53,400	52,800	185,710	9,842,630,000
20/03/2024	53,000	1.40 ▲	2.64	51,600	53,100	50,500	313,260	16,602,780,000
19/03/2024	51,600	-0.40 ▼	-0.78	52,000	52,100	51,000	76,530	3,948,948,000
18/03/2024	52,000	-0.20 ▼	-0.38	52,200	52,800	49,900	148,100	7,701,200,000
15/03/2024	52,200	0.50 ▲	0.96	51,700	52,800	51,000	143,370	7,483,914,000
14/03/2024	51,700	-0.90 ▼	-1.74	52,600	53,500	51,400	148,240	7,664,008,000
13/03/2024	52,600	0.60 ▲	1.14	52,000	52,600	51,800	139,810	7,354,006,000
12/03/2024	52,000	1.50 ▲	2.88	50,500	52,100	50,500	121,010	6,292,520,000
11/03/2024	50,500	-0.60 ▼	-1.19	51,100	52,400	50,500	147,870	7,467,435,000
08/03/2024	51,100	-2.20 ▼	-4.31	53,300	53,400	49,600	274,070	14,004,977,000
07/03/2024	53,300	4.50 ▲	8.44	48,800	54,400	53,200	212,520	11,327,316,000
06/03/2024	54,000	-0.40 ▼	-0.74	54,400	54,800	53,700	90,350	4,878,900,000
05/03/2024	54,400	0.90 ▲	1.65	53,500	54,400	52,900	120,040	6,530,176,000
04/03/2024	53,500	0.00 ■■	0.00	53,500	54,500	52,500	233,040	12,467,640,000
01/03/2024	53,500	0.50 ▲	0.93	53,000	54,300	52,400	124,610	6,666,635,000
29/02/2024	53,000	-0.90 ▼	-1.70	53,900	54,000	53,000	133,730	7,087,690,000
28/02/2024	53,900	0.90 ▲	1.67	53,000	54,800	52,300	234,230	12,624,997,000
27/02/2024	53,000	-0.60 ▼	-1.13	53,600	54,000	53,000	174,270	9,236,310,000
26/02/2024	53,600	1.60 ▲	2.99	52,000	54,500	52,000	153,300	8,216,880,000
23/02/2024	52,000	2.25 ▲	4.33	49,750	53,200	49,300	693,520	36,063,040,000
22/02/2024	49,750	0.00 ■■	0.00	49,750	49,900	49,500	159,620	7,941,095,000
21/02/2024	49,750	0.35 ▲	0.70	49,400	49,800	48,900	185,090	9,208,227,500
20/02/2024	49,400	0.10 ▲	0.20	49,300	50,200	49,400	156,930	7,752,342,000
19/02/2024	49,300	0.75 ▲	1.52	48,550	50,300	48,250	328,330	16,186,669,000
16/02/2024	48,550	-0.40 ▼	-0.82	48,950	49,000	48,300	135,300	6,568,815,000
15/02/2024	48,950	0.00 ■■	0.00	48,950	49,250	48,450	162,560	7,957,312,000
07/02/2024	48,950	0.15 ▲	0.31	48,800	49,050	48,600	185,920	9,100,784,000
06/02/2024	48,800	0.15 ▲	0.31	48,650	48,800	48,000	152,740	7,453,712,000
05/02/2024	48,650	1.75 ▲	3.60	46,900	49,400	47,050	224,990	10,945,763,500
02/02/2024	46,900	-0.35 ▼	-0.75	47,250	47,500	46,700	195,280	9,158,632,000
01/02/2024	47,250	-0.45 ▼	-0.95	47,700	47,950	47,150	154,260	7,288,785,000
31/01/2024	47,700	-0.75 ▼	-1.57	48,450	48,800	47,500	167,360	7,983,072,000
30/01/2024	48,450	-0.25 ▼	-0.52	48,700	48,900	48,200	112,130	5,432,698,500
29/01/2024	48,700	-0.25 ▼	-0.51	48,950	49,200	48,500	98,450	4,794,515,000
19/01/2024	49,850	2.35 ▲	4.71	47,500	49,850	47,200	295,400	14,725,690,000
18/01/2024	47,500	0.65 ▲	1.37	46,850	47,850	46,650	227,830	10,821,925,000
17/01/2024	46,850	-0.05 ▼	-0.11	46,900	47,000	46,300	146,300	6,854,155,000
16/01/2024	46,900	0.30 ▲	0.64	46,600	46,950	46,050	113,070	5,302,983,000
15/01/2024	46,600	0.60 ▲	1.29	46,000	47,000	46,050	133,570	6,224,362,000
12/01/2024	46,000	-0.50 ▼	-1.09	46,500	47,200	45,050	307,450	14,142,700,000
11/01/2024	46,500	-0.90 ▼	-1.94	47,400	47,250	46,200	338,560	15,743,040,000
10/01/2024	47,400	1.35 ▲	2.85	46,050	47,800	46,000	214,180	10,152,132,000
09/01/2024	46,050	-0.35 ▼	-0.76	46,400	47,000	46,050	174,110	8,017,765,500
08/01/2024	46,400	1.90 ▲	4.09	44,500	46,500	44,650	194,900	9,043,360,000
05/01/2024	44,500	0.85 ▲	1.91	43,650	44,950	43,700	132,980	5,917,610,000
04/01/2024	43,650	-0.15 ▼	-0.34	43,800	45,000	43,600	321,320	14,025,618,000
03/01/2024	43,800	0.80 ▲	1.83	43,000	44,100	43,000	155,930	6,829,734,000
02/01/2024	43,000	-0.40 ▼	-0.93	43,400	43,600	42,700	111,200	4,781,600,000
29/12/2023	43,400	0.70 ▲	1.61	42,700	43,400	42,300	88,210	3,828,314,000
28/12/2023	42,700	-0.30 ▼	-0.70	43,000	43,150	42,700	109,950	4,694,865,000
27/12/2023	43,000	0.00 ■■	0.00	43,000	43,200	42,800	93,890	4,037,270,000
26/12/2023	43,000	-0.20 ▼	-0.47	43,200	43,550	42,700	116,380	5,004,340,000
25/12/2023	43,200	0.75 ▲	1.74	42,450	43,300	42,000	117,340	5,069,088,000
22/12/2023	42,450	0.65 ▲	1.53	41,800	42,450	41,400	118,910	5,047,729,500
21/12/2023	41,800	0.50 ▲	1.20	41,300	41,900	40,900	113,690	4,752,242,000
20/12/2023	41,300	0.10 ▲	0.24	41,200	42,000	40,800	102,490	4,232,837,000
19/12/2023	41,200	0.20 ▲	0.49	41,000	41,500	40,550	82,330	3,391,996,000
18/12/2023	41,000	-0.50 ▼	-1.22	41,500	41,500	40,500	67,840	2,781,440,000
15/12/2023	41,500	-0.10 ▼	-0.24	41,600	41,700	41,250	56,200	2,332,300,000
14/12/2023	41,600	-0.30 ▼	-0.72	41,900	41,800	41,300	77,980	3,243,968,000
13/12/2023	41,600	-0.30 ▼	-0.72	41,900	0	0	79,340	3,300,544,000
12/12/2023	41,900	0.50 ▲	1.19	41,400	42,050	41,200	95,650	4,007,735,000
11/12/2023	41,400	-0.50 ▼	-1.21	41,900	42,200	41,350	158,940	6,580,116,000
08/12/2023	41,900	1.30 ▲	3.10	40,600	42,000	40,600	240,640	10,082,816,000
07/12/2023	40,600	0.60 ▲	1.48	40,000	41,000	40,000	195,500	7,937,300,000
06/12/2023	40,000	0.35 ▲	0.88	39,650	40,400	39,400	115,710	4,628,400,000
05/12/2023	39,650	-0.15 ▼	-0.38	39,800	39,900	39,400	65,440	2,594,696,000
04/12/2023	39,800	0.40 ▲	1.01	39,400	39,800	39,350	71,190	2,833,362,000
02/12/2023	39,400	0.10 ▲	0.25	39,300	39,500	38,800	76,110	2,998,734,000
01/12/2023	39,400	0.10 ▲	0.25	39,300	39,500	38,800	76,110	2,998,734,000
30/11/2023	38,850	-0.45 ▼	-1.16	39,300	39,500	38,800	72,630	2,821,675,500
29/11/2023	39,300	0.45 ▲	1.15	38,850	39,300	38,900	81,180	3,190,374,000
28/11/2023	38,850	0.65 ▲	1.67	38,200	39,000	38,200	83,390	3,239,701,500
27/11/2023	43,000	-0.65 ▼	-1.51	43,650	43,650	42,800	74,760	3,214,680,000
24/11/2023	43,650	0.65 ▲	1.49	43,000	43,650	42,400	81,100	3,540,015,000
23/11/2023	43,000	-0.60 ▼	-1.40	43,600	44,000	43,000	75,530	3,247,790,000
22/11/2023	43,600	-0.35 ▼	-0.80	43,950	44,000	43,400	73,810	3,218,116,000
21/11/2023	43,950	0.80 ▲	1.82	43,150	43,950	43,000	82,420	3,622,359,000
20/11/2023	43,150	0.25 ▲	0.58	42,900	43,850	42,000	80,980	3,494,287,000
17/11/2023	42,900	-0.85 ▼	-1.98	43,750	44,000	42,550	120,970	5,189,613,000
16/11/2023	43,750	-0.40 ▼	-0.91	44,150	44,400	43,450	97,030	4,245,062,500
15/11/2023	44,150	1.15 ▲	2.60	43,000	44,150	43,200	144,920	6,398,218,000
14/11/2023	43,000	0.90 ▲	2.09	42,100	43,450	42,250	157,160	6,757,880,000
13/11/2023	42,100	-0.10 ▼	-0.24	42,200	42,700	41,950	47,390	1,995,119,000
10/11/2023	42,200	-0.65 ▼	-1.54	42,850	42,900	42,100	62,740	2,647,628,000
09/11/2023	42,850	-0.05 ▼	-0.12	42,900	43,150	42,600	75,670	3,242,459,500
08/11/2023	42,900	1.10 ▲	2.56	41,800	43,000	41,550	96,670	4,147,143,000
07/11/2023	41,800	0.00 ■■	0.00	41,800	42,000	41,500	53,130	2,220,834,000
06/11/2023	41,800	0.30 ▲	0.72	41,500	42,200	41,600	58,690	2,453,242,000
03/11/2023	41,500	-0.15 ▼	-0.36	41,650	42,250	41,500	56,340	2,338,110,000
02/11/2023	41,650	1.65 ▲	3.96	40,000	41,650	40,600	69,020	2,874,683,000
01/11/2023	40,000	-0.20 ▼	-0.50	40,200	40,900	39,700	35,090	1,403,600,000
31/10/2023	40,700	-0.30 ▼	-0.74	41,000	41,000	40,500	2,880	117,216,000
30/10/2023	41,000	-1.00 ▼	-2.44	42,000	41,900	41,000	54,060	2,216,460,000
27/10/2023	42,000	1.45 ▲	3.45	40,550	42,000	40,200	89,450	3,756,900,000
26/10/2023	40,550	-0.20 ▼	-0.49	40,750	40,900	39,000	197,600	8,012,680,000
25/10/2023	40,750	-0.55 ▼	-1.35	41,300	41,600	40,750	74,180	3,022,835,000
24/10/2023	41,300	1.00 ▲	2.42	40,300	41,450	40,150	91,540	3,780,602,000
23/10/2023	40,300	-0.20 ▼	-0.50	40,500	40,500	40,100	70,680	2,848,404,000
20/10/2023	40,500	0.30 ▲	0.74	40,200	40,500	39,550	97,840	3,962,520,000
19/10/2023	40,200	0.20 ▲	0.50	40,000	40,600	39,700	116,960	4,701,792,000
18/10/2023	40,000	-1.30 ▼	-3.25	41,300	41,350	40,000	145,560	5,822,400,000
17/10/2023	41,300	-0.35 ▼	-0.85	41,650	42,200	41,300	97,850	4,041,205,000
16/10/2023	41,650	-0.85 ▼	-2.04	42,500	42,500	41,250	97,340	4,054,211,000
13/10/2023	42,500	0.35 ▲	0.82	42,150	42,500	42,100	102,700	4,364,750,000
12/10/2023	42,150	0.15 ▲	0.36	42,000	42,400	41,900	101,590	4,282,018,500
11/10/2023	42,000	-0.05 ▼	-0.12	42,050	42,500	41,750	111,750	4,693,500,000
10/10/2023	42,050	0.10 ▲	0.24	41,950	42,500	41,900	87,660	3,686,103,000
09/10/2023	41,950	-0.25 ▼	-0.60	42,200	42,300	41,800	69,980	2,935,661,000
06/10/2023	42,200	0.60 ▲	1.42	41,600	42,500	41,200	55,520	2,342,944,000
05/10/2023	41,600	-0.90 ▼	-2.16	42,500	42,850	41,550	52,610	2,188,576,000
04/10/2023	42,500	0.95 ▲	2.24	41,550	42,950	41,000	89,290	3,794,825,000
03/10/2023	41,550	-2.40 ▼	-5.78	43,950	43,750	41,550	133,630	5,552,326,500
02/10/2023	43,950	-0.40 ▼	-0.91	44,350	44,650	43,800	68,810	3,024,199,500
29/09/2023	44,350	0.00 ■■	0.00	44,350	44,750	44,200	54,260	2,406,431,000
28/09/2023	44,350	-0.05 ▼	-0.11	44,400	44,700	44,250	69,560	3,084,986,000
27/09/2023	44,400	0.05 ▲	0.11	44,350	44,700	44,250	107,980	4,794,312,000
26/09/2023	44,350	-0.75 ▼	-1.69	45,100	45,300	44,200	112,180	4,975,183,000
22/09/2023	46,050	0.85 ▲	1.85	45,200	46,050	44,200	182,250	8,392,612,500
21/09/2023	45,200	-0.50 ▼	-1.11	45,700	46,050	45,100	91,520	4,136,704,000
20/09/2023	45,700	0.50 ▲	1.09	45,200	45,700	45,100	67,330	3,076,981,000
19/09/2023	45,200	-0.55 ▼	-1.22	45,750	46,150	45,000	118,960	5,376,992,000
18/09/2023	45,750	-1.05 ▼	-2.30	46,800	47,000	45,300	144,660	6,618,195,000
15/09/2023	47,250	0.50 ▲	1.06	46,750	47,400	46,950	25,030	1,182,667,500
14/09/2023	46,750	-0.25 ▼	-0.53	47,000	47,900	46,750	187,390	8,760,482,500
13/09/2023	47,000	0.00 ■■	0.00	47,000	47,350	46,500	120,110	5,645,170,000
12/09/2023	47,000	0.50 ▲	1.06	46,500	47,000	46,400	99,170	4,660,990,000
11/09/2023	46,500	-0.50 ▼	-1.08	47,000	47,400	46,000	96,720	4,497,480,000
08/09/2023	47,000	-0.35 ▼	-0.74	47,350	47,550	46,950	160,070	7,523,290,000
07/09/2023	47,350	0.05 ▲	0.11	47,300	48,150	47,200	117,270	5,552,734,500
06/09/2023	47,300	-0.20 ▼	-0.42	47,500	47,700	47,150	117,870	5,575,251,000
05/09/2023	47,500	0.55 ▲	1.16	46,950	47,700	47,000	136,230	6,470,925,000
31/08/2023	46,950	0.75 ▲	1.60	46,200	46,950	46,300	166,890	7,835,485,500
30/08/2023	46,200	0.40 ▲	0.87	45,800	46,600	45,800	112,380	5,191,956,000
29/08/2023	45,800	0.40 ▲	0.87	45,400	46,100	45,350	135,960	6,226,968,000
28/08/2023	45,400	0.20 ▲	0.44	45,200	45,900	45,300	74,030	3,360,962,000
25/08/2023	45,200	-0.60 ▼	-1.33	45,800	45,800	45,050	117,470	5,309,644,000
24/08/2023	45,800	0.10 ▲	0.22	45,700	46,100	45,350	136,010	6,229,258,000
23/08/2023	45,700	-0.10 ▼	-0.22	45,800	46,200	45,400	136,310	6,229,367,000
22/08/2023	45,800	0.20 ▲	0.44	45,600	45,950	44,500	128,750	5,896,750,000
21/08/2023	45,600	1.40 ▲	3.07	44,200	46,850	44,500	181,000	8,253,600,000
18/08/2023	44,200	-2.90 ▼	-6.56	47,100	47,100	44,100	284,540	12,576,668,000
17/08/2023	47,100	-0.40 ▼	-0.85	47,500	47,700	47,100	166,600	7,846,860,000
16/08/2023	47,500	0.50 ▲	1.05	47,000	47,600	46,900	135,370	6,430,075,000
15/08/2023	47,000	-0.60 ▼	-1.28	47,600	47,600	46,850	165,800	7,792,600,000
14/08/2023	47,600	0.90 ▲	1.89	46,700	47,650	46,650	211,710	10,077,396,000
11/08/2023	46,700	0.20 ▲	0.43	46,500	46,900	45,600	210,240	9,818,208,000
10/08/2023	46,500	-1.70 ▼	-3.66	48,200	48,400	46,500	261,210	12,146,265,000
09/08/2023	48,200	-0.45 ▼	-0.93	48,650	48,800	48,050	180,230	8,687,086,000
08/08/2023	48,650	-0.20 ▼	-0.41	48,850	49,450	48,550	210,490	10,240,338,500
07/08/2023	48,850	0.45 ▲	0.92	48,400	49,450	48,450	200,470	9,792,959,500
04/08/2023	48,400	-0.15 ▼	-0.31	48,550	48,900	48,200	219,600	10,628,640,000
03/08/2023	48,550	-0.55 ▼	-1.13	49,100	49,150	48,400	209,440	10,168,312,000
02/08/2023	49,100	0.90 ▲	1.83	48,200	49,300	48,150	235,560	11,565,996,000
01/08/2023	48,200	1.00 ▲	2.07	47,200	49,500	47,200	381,410	18,383,962,000
31/07/2023	47,200	0.50 ▲	1.06	46,700	47,450	46,700	187,300	8,840,560,000
28/07/2023	46,700	0.00 ■■	0.00	46,700	47,300	46,400	175,460	8,193,982,000
27/07/2023	46,700	-0.65 ▼	-1.39	47,350	47,400	46,650	136,970	6,396,499,000
26/07/2023	47,350	0.20 ▲	0.42	47,150	48,050	47,150	232,910	11,028,288,500
25/07/2023	47,150	0.35 ▲	0.74	46,800	47,200	46,700	162,160	7,645,844,000
24/07/2023	46,800	0.05 ▲	0.11	46,750	47,600	46,800	197,000	9,219,600,000
21/07/2023	46,750	0.50 ▲	1.07	46,250	46,750	46,100	142,210	6,648,317,500
20/07/2023	46,250	0.00 ■■	0.00	46,250	46,400	45,850	93,460	4,322,525,000
19/07/2023	46,250	-0.45 ▼	-0.97	46,700	46,900	45,850	232,950	10,773,937,500
18/07/2023	46,700	0.50 ▲	1.07	46,200	46,700	46,200	166,720	7,785,824,000
17/07/2023	46,200	-0.55 ▼	-1.19	46,750	47,100	46,200	223,150	10,309,530,000
14/07/2023	46,750	-0.15 ▼	-0.32	46,900	47,650	46,050	260,610	12,183,517,500
13/07/2023	46,900	0.20 ▲	0.43	46,700	47,500	46,550	188,460	8,838,774,000
12/07/2023	46,700	0.15 ▲	0.32	46,550	47,150	46,150	233,210	10,890,907,000
11/07/2023	46,550	-0.40 ▼	-0.86	46,950	47,400	46,500	262,020	12,197,031,000
10/07/2023	46,950	2.65 ▲	5.64	44,300	46,950	44,200	462,040	21,692,778,000
07/07/2023	44,300	0.35 ▲	0.79	43,950	44,300	43,700	88,010	3,898,843,000
06/07/2023	43,950	-0.40 ▼	-0.91	44,350	44,650	43,600	133,700	5,876,115,000
05/07/2023	44,350	0.35 ▲	0.79	44,000	44,750	44,050	129,440	5,740,664,000
04/07/2023	44,000	-0.50 ▼	-1.14	44,500	44,550	43,750	118,330	5,206,520,000
03/07/2023	44,500	1.15 ▲	2.58	43,350	44,500	43,700	108,540	4,830,030,000
30/06/2023	43,350	-1.15 ▼	-2.65	44,500	44,800	43,350	97,500	4,226,625,000
29/06/2023	44,500	-0.85 ▼	-1.91	45,350	45,900	44,500	158,200	7,039,900,000
28/06/2023	45,350	1.05 ▲	2.32	44,300	45,350	44,150	233,740	10,600,109,000
27/06/2023	44,300	0.00 ■■	0.00	44,300	44,450	44,000	79,380	3,516,534,000
26/06/2023	44,300	0.00 ■■	0.00	44,300	44,850	43,900	122,510	5,427,193,000
23/06/2023	44,300	0.35 ▲	0.79	43,950	44,950	43,700	191,190	8,469,717,000
22/06/2023	43,950	0.55 ▲	1.25	43,400	44,050	43,400	128,400	5,643,180,000
21/06/2023	43,400	-0.10 ▼	-0.23	43,500	44,000	43,300	81,280	3,527,552,000
20/06/2023	43,500	0.20 ▲	0.46	43,300	43,500	43,150	81,270	3,535,245,000
19/06/2023	43,300	-0.40 ▼	-0.92	43,700	43,850	43,300	79,600	3,446,680,000
16/06/2023	44,300	0.45 ▲	1.02	43,850	44,500	43,900	88,850	3,936,055,000
15/06/2023	43,850	-0.15 ▼	-0.34	44,000	44,200	43,700	82,340	3,610,609,000
14/06/2023	44,000	-0.35 ▼	-0.80	44,350	44,700	44,000	133,480	5,873,120,000
13/06/2023	44,350	0.70 ▲	1.58	43,650	44,500	43,650	132,830	5,891,010,500
12/06/2023	43,650	0.20 ▲	0.46	43,450	43,650	43,000	112,560	4,913,244,000
09/06/2023	43,450	-0.25 ▼	-0.58	43,700	44,050	43,100	128,960	5,603,312,000
08/06/2023	43,700	-0.65 ▼	-1.49	44,350	44,500	43,700	165,540	7,234,098,000
07/06/2023	44,350	-0.45 ▼	-1.01	44,800	44,900	44,350	96,770	4,291,749,500
06/06/2023	44,800	0.10 ▲	0.22	44,700	45,000	44,300	84,610	3,790,528,000
05/06/2023	44,700	0.00 ■■	0.00	44,700	45,350	44,700	95,910	4,287,177,000
02/06/2023	44,700	0.80 ▲	1.79	43,900	44,900	44,000	120,280	5,376,516,000
01/06/2023	43,900	-0.10 ▼	-0.23	44,000	44,000	43,650	61,790	2,712,581,000
31/05/2023	44,000	0.20 ▲	0.45	43,800	44,000	43,550	77,080	3,391,520,000
30/05/2023	43,800	-0.10 ▼	-0.23	43,900	44,000	43,600	80,080	3,507,504,000
29/05/2023	43,900	0.50 ▲	1.14	43,400	43,950	43,400	66,810	2,932,959,000
26/05/2023	43,400	-0.35 ▼	-0.81	43,750	44,100	43,400	54,480	2,364,432,000
25/05/2023	43,750	0.25 ▲	0.57	43,500	44,000	43,450	65,540	2,867,375,000
24/05/2023	43,500	-0.35 ▼	-0.80	43,850	44,000	43,500	76,710	3,336,885,000
23/05/2023	43,850	-0.55 ▼	-1.25	44,400	44,900	43,850	75,350	3,304,097,500
22/05/2023	44,400	0.00 ■■	0.00	44,400	44,950	44,400	60,780	2,698,632,000
19/05/2023	44,400	-0.25 ▼	-0.56	44,650	44,950	44,300	60,320	2,678,208,000
18/05/2023	44,650	-0.15 ▼	-0.34	44,800	44,950	44,500	51,470	2,298,135,500
17/05/2023	44,800	-0.20 ▼	-0.45	45,000	45,100	44,800	86,590	3,879,232,000
16/05/2023	45,000	0.10 ▲	0.22	44,900	45,100	44,750	42,920	1,931,400,000
15/05/2023	44,900	-0.10 ▼	-0.22	45,000	46,000	44,900	43,550	1,955,395,000
12/05/2023	45,000	0.00 ■■	0.00	45,000	45,100	44,550	42,830	1,927,350,000
11/05/2023	45,000	0.00 ■■	0.00	45,000	45,250	44,800	51,050	2,297,250,000
10/05/2023	45,000	-0.10 ▼	-0.22	45,100	45,300	44,500	59,500	2,677,500,000
09/05/2023	45,100	0.40 ▲	0.89	44,700	45,350	44,700	65,090	2,935,559,000
08/05/2023	44,700	1.25 ▲	2.80	43,450	45,500	43,550	113,050	5,053,335,000
05/05/2023	43,450	-0.30 ▼	-0.69	43,750	43,850	43,450	29,650	1,288,292,500
04/05/2023	43,750	0.25 ▲	0.57	43,500	44,200	43,300	37,650	1,647,187,500
28/04/2023	43,500	-0.40 ▼	-0.92	43,900	44,100	43,500	41,460	1,803,510,000
27/04/2023	43,900	-0.20 ▼	-0.46	44,100	44,100	43,500	16,310	716,009,000
26/04/2023	44,100	0.55 ▲	1.25	43,550	44,300	43,200	40,510	1,786,491,000
25/04/2023	43,550	-0.15 ▼	-0.34	43,700	43,900	43,150	53,920	2,348,216,000
24/04/2023	43,700	-0.50 ▼	-1.14	44,200	44,200	43,700	46,290	2,022,873,000
21/04/2023	44,200	-0.40 ▼	-0.90	44,600	44,600	44,200	35,450	1,566,890,000
20/04/2023	44,600	0.20 ▲	0.45	44,400	44,600	44,150	25,690	1,145,774,000
19/04/2023	44,400	-0.20 ▼	-0.45	44,600	44,750	44,200	45,210	2,007,324,000
18/04/2023	44,600	-0.40 ▼	-0.90	45,000	45,000	44,300	63,970	2,853,062,000
17/04/2023	45,000	0.55 ▲	1.22	44,450	45,100	44,400	71,660	3,224,700,000
14/04/2023	44,450	-0.50 ▼	-1.12	44,950	45,000	44,450	61,870	2,750,121,500
13/04/2023	44,950	0.55 ▲	1.22	44,400	45,000	44,400	77,900	3,501,605,000
12/04/2023	44,400	0.00 ■■	0.00	44,400	44,800	44,200	77,550	3,443,220,000
11/04/2023	44,400	-0.30 ▼	-0.68	44,700	44,650	44,150	122,910	5,457,204,000
10/04/2023	44,700	-0.95 ▼	-2.13	45,650	45,800	44,700	180,610	8,073,267,000
07/04/2023	45,650	-0.35 ▼	-0.77	46,000	46,000	45,500	73,190	3,341,123,500
06/04/2023	46,000	0.50 ▲	1.09	45,500	46,500	45,300	151,470	6,967,620,000
05/04/2023	45,500	-0.50 ▼	-1.10	46,000	46,300	45,300	136,380	6,205,290,000
04/04/2023	46,000	0.10 ▲	0.22	45,900	46,150	45,700	88,960	4,092,160,000
03/04/2023	45,900	-0.30 ▼	-0.65	46,200	46,800	45,800	126,370	5,800,383,000
31/03/2023	46,200	0.00 ■■	0.00	46,200	47,000	46,050	64,370	2,973,894,000
30/03/2023	46,200	0.00 ■■	0.00	46,200	46,600	46,200	69,970	3,232,614,000
29/03/2023	46,200	0.20 ▲	0.43	46,000	46,350	45,550	30,310	1,400,322,000
28/03/2023	46,000	0.00 ■■	0.00	46,000	46,800	46,000	50,400	2,318,400,000
27/03/2023	46,000	14.30 ▲	31.09	31,700	46,150	45,000	67,220	3,092,120,000
24/03/2023	45,550	15.20 ▲	33.37	30,350	46,300	45,500	36,460	1,660,753,000
22/03/2023	46,100	0.75 ▲	1.63	45,350	46,200	45,450	56,080	2,585,288,000
21/03/2023	45,350	0.00 ■■	0.00	45,350	45,750	44,800	74,160	3,363,156,000
20/03/2023	45,350	-0.95 ▼	-2.09	46,300	46,000	45,000	58,580	2,656,603,000
17/03/2023	46,300	0.05 ▲	0.11	46,250	47,000	46,000	31,070	1,438,541,000
16/03/2023	46,250	-0.55 ▼	-1.19	46,800	46,900	46,050	87,570	4,050,112,500
15/03/2023	46,800	1.75 ▲	3.74	45,050	47,400	45,450	62,840	2,940,912,000
14/03/2023	45,050	-1.20 ▼	-2.66	46,250	46,350	44,750	144,450	6,507,472,500
13/03/2023	46,250	-0.90 ▼	-1.95	47,150	46,900	46,250	93,370	4,318,362,500
10/03/2023	47,150	-0.50 ▼	-1.06	47,650	47,450	46,950	86,220	4,065,273,000
09/03/2023	47,650	-0.35 ▼	-0.73	48,000	48,000	47,050	117,060	5,577,909,000
08/03/2023	48,000	1.10 ▲	2.29	46,900	48,000	45,900	122,970	5,902,560,000
07/03/2023	46,900	1.10 ▲	2.35	45,800	47,100	45,500	163,460	7,666,274,000
06/03/2023	45,800	-0.10 ▼	-0.22	45,900	47,000	45,300	86,490	3,961,242,000
03/03/2023	45,900	-0.50 ▼	-1.09	46,400	46,500	45,250	73,540	3,375,486,000
02/03/2023	46,400	0.75 ▲	1.62	45,650	46,500	45,400	97,620	4,529,568,000
01/03/2023	45,650	1.55 ▲	3.40	44,100	45,650	43,800	74,090	3,382,208,500
28/02/2023	44,100	-0.15 ▼	-0.34	44,250	44,600	44,050	25,760	1,136,016,000
27/02/2023	44,250	-0.35 ▼	-0.79	44,600	44,500	43,600	93,920	4,155,960,000
24/02/2023	44,600	-0.95 ▼	-2.13	45,550	45,550	44,400	49,790	2,220,634,000
23/02/2023	45,550	0.55 ▲	1.21	45,000	45,550	43,700	127,990	5,829,944,500
22/02/2023	45,000	-1.25 ▼	-2.78	46,250	46,000	45,000	99,410	4,473,450,000
21/02/2023	46,250	-0.95 ▼	-2.05	47,200	47,300	46,250	99,660	4,609,275,000
20/02/2023	47,200	1.40 ▲	2.97	45,800	47,350	45,800	150,830	7,119,176,000
17/02/2023	45,800	0.80 ▲	1.75	45,000	45,800	44,950	149,370	6,841,146,000
16/02/2023	45,000	1.00 ▲	2.22	44,000	45,000	44,000	106,810	4,806,450,000
15/02/2023	44,000	0.60 ▲	1.36	43,400	44,450	43,150	60,460	2,660,240,000
14/02/2023	43,400	-1.00 ▼	-2.30	44,400	44,500	43,300	132,510	5,750,934,000
13/02/2023	44,400	1.45 ▲	3.27	42,950	44,400	42,950	158,970	7,058,268,000
10/02/2023	42,950	-1.05 ▼	-2.44	44,000	44,550	42,950	139,800	6,004,410,000
09/02/2023	44,000	-0.50 ▼	-1.14	44,500	45,000	44,000	118,480	5,213,120,000
08/02/2023	44,500	0.70 ▲	1.57	43,800	45,250	43,900	179,670	7,995,315,000
07/02/2023	43,800	-1.20 ▼	-2.74	45,000	45,350	43,700	156,830	6,869,154,000
06/02/2023	45,000	1.65 ▲	3.67	43,350	45,000	42,900	174,720	7,862,400,000
03/02/2023	43,350	0.20 ▲	0.46	43,150	43,800	43,150	137,790	5,973,196,500
02/02/2023	43,150	0.35 ▲	0.81	42,800	43,600	42,100	286,450	12,360,317,500
01/02/2023	42,800	-2.30 ▼	-5.37	45,100	45,500	42,600	251,050	10,744,940,000
31/01/2023	45,100	0.60 ▲	1.33	44,500	45,100	43,550	164,350	7,412,185,000
30/01/2023	44,500	-0.05 ▼	-0.11	44,550	44,900	44,000	121,030	5,385,835,000
27/01/2023	44,550	-1.40 ▼	-3.14	45,950	46,600	44,500	172,980	7,706,259,000
19/01/2023	45,950	0.85 ▲	1.85	45,100	46,300	44,950	165,680	7,612,996,000
18/01/2023	45,100	0.15 ▲	0.33	44,950	45,550	44,800	183,290	8,266,379,000
17/01/2023	44,950	0.25 ▲	0.56	44,700	45,300	44,600	149,920	6,738,904,000
16/01/2023	44,700	2.90 ▲	6.49	41,800	44,700	41,950	473,790	21,178,413,000
13/01/2023	41,800	0.35 ▲	0.84	41,450	42,200	41,600	163,000	6,813,400,000
12/01/2023	41,450	0.20 ▲	0.48	41,250	41,950	41,000	70,820	2,935,489,000
11/01/2023	41,250	-0.05 ▼	-0.12	41,300	42,200	40,900	153,130	6,316,612,500
10/01/2023	41,300	0.30 ▲	0.73	41,000	41,700	40,750	92,400	3,816,120,000
09/01/2023	41,000	-0.65 ▼	-1.59	41,650	42,200	40,850	132,640	5,438,240,000
06/01/2023	41,650	0.90 ▲	2.16	40,750	42,450	40,600	340,090	14,164,748,500
05/01/2023	40,750	-0.05 ▼	-0.12	40,800	41,100	40,250	117,510	4,788,532,500
04/01/2023	40,800	-0.40 ▼	-0.98	41,200	42,200	40,400	207,030	8,446,824,000
03/01/2023	41,200	2.60 ▲	6.31	38,600	41,200	39,050	173,290	7,139,548,000
30/12/2022	38,600	-1.40 ▼	-3.63	40,000	41,500	38,600	261,820	10,106,252,000
29/12/2022	40,000	-1.90 ▼	-4.75	41,900	42,100	40,000	126,570	5,062,800,000
28/12/2022	41,900	1.90 ▲	4.53	40,000	42,400	39,600	369,280	15,472,832,000
27/12/2022	40,000	1.20 ▲	3.00	38,800	40,000	38,700	149,600	5,984,000,000
26/12/2022	38,800	-0.20 ▼	-0.52	39,000	39,100	38,750	125,570	4,872,116,000
23/12/2022	39,000	0.00 ■■	0.00	39,000	39,500	39,000	69,060	2,693,340,000
22/12/2022	39,000	0.40 ▲	1.03	38,600	39,900	38,750	133,570	5,209,230,000
21/12/2022	38,600	0.10 ▲	0.26	38,500	39,600	38,450	143,280	5,530,608,000
20/12/2022	38,500	-0.30 ▼	-0.78	38,800	39,000	37,500	165,270	6,362,895,000
19/12/2022	38,800	-0.10 ▼	-0.26	38,900	40,500	38,800	191,740	7,439,512,000
15/12/2022	39,000	0.20 ▲	0.51	38,800	39,850	38,600	145,990	5,693,610,000
14/12/2022	38,800	0.10 ▲	0.26	38,700	39,700	38,800	65,940	2,558,472,000
13/12/2022	38,700	0.60 ▲	1.55	38,100	39,500	38,050	170,640	6,603,768,000
12/12/2022	38,100	-1.10 ▼	-2.89	39,200	39,900	38,100	198,370	7,557,897,000
11/12/2022	39,200	0.20 ▲	0.51	39,000	39,500	38,300	162,410	6,366,472,000
09/12/2022	39,200	0.20 ▲	0.51	39,000	39,500	38,300	162,410	6,366,472,000
08/12/2022	39,000	0.00 ■■	0.00	39,000	41,200	38,800	273,150	10,652,850,000
07/12/2022	39,000	-0.10 ▼	-0.26	39,100	39,500	38,500	179,790	7,011,810,000
06/12/2022	39,100	-2.15 ▼	-5.50	41,250	41,100	39,100	267,300	10,451,430,000
05/12/2022	41,250	0.05 ▲	0.12	41,200	42,000	40,550	166,580	6,871,425,000
04/12/2022	41,200	2.20 ▲	5.34	39,000	41,300	38,950	150,300	6,192,360,000
02/12/2022	41,200	2.20 ▲	5.34	39,000	41,300	38,950	150,300	6,192,360,000
01/12/2022	39,000	-2.10 ▼	-5.38	41,100	41,500	39,000	193,550	7,548,450,000
30/11/2022	41,100	0.10 ▲	0.24	41,000	42,300	39,500	205,490	8,445,639,000
29/11/2022	41,000	1.50 ▲	3.66	39,500	41,000	38,850	254,920	10,451,720,000
28/11/2022	39,500	-0.50 ▼	-1.27	40,000	40,600	39,000	260,580	10,292,910,000
27/11/2022	40,000	2.00 ▲	5.00	38,000	40,000	38,200	256,440	10,257,600,000
25/11/2022	40,000	2.00 ▲	5.00	38,000	40,000	38,200	256,440	10,257,600,000
24/11/2022	38,000	0.60 ▲	1.58	37,400	38,400	36,800	178,930	6,799,340,000
23/11/2022	37,400	0.95 ▲	2.54	36,450	38,000	35,950	241,520	9,032,848,000
22/11/2022	36,450	0.95 ▲	2.61	35,500	36,750	34,600	210,910	7,687,669,500
21/11/2022	35,500	-0.45 ▼	-1.27	35,950	36,500	35,500	128,530	4,562,815,000
20/11/2022	35,950	0.30 ▲	0.83	35,650	36,050	34,000	138,360	4,974,042,000
18/11/2022	35,950	0.30 ▲	0.83	35,650	36,050	34,000	138,360	4,974,042,000
17/11/2022	35,650	-0.05 ▼	-0.14	35,700	36,500	35,500	149,220	5,319,693,000
16/11/2022	35,700	2.30 ▲	6.44	33,400	35,700	31,550	160,300	5,722,710,000
15/11/2022	33,400	-2.50 ▼	-7.49	35,900	35,750	33,400	188,870	6,308,258,000
14/11/2022	35,900	-0.10 ▼	-0.28	36,000	36,900	34,900	132,680	4,763,212,000
13/11/2022	36,000	1.30 ▲	3.61	34,700	36,500	35,400	216,560	7,796,160,000
11/11/2022	36,000	1.30 ▲	3.61	34,700	36,500	35,400	216,560	7,796,160,000
10/11/2022	34,700	-1.45 ▼	-4.18	36,150	35,950	33,650	249,970	8,673,959,000
09/11/2022	36,150	1.25 ▲	3.46	34,900	36,800	35,050	450,170	16,273,645,500
08/11/2022	34,900	1.60 ▲	4.58	33,300	35,000	33,000	307,910	10,746,059,000
07/11/2022	33,300	0.00 ■■	0.00	33,300	34,100	32,800	158,220	5,268,726,000
06/11/2022	33,300	0.30 ▲	0.90	33,000	33,650	31,550	237,660	7,914,078,000
04/11/2022	33,300	0.30 ▲	0.90	33,000	33,650	31,550	237,660	7,914,078,000
03/11/2022	33,000	-0.70 ▼	-2.12	33,700	33,800	33,000	112,540	3,713,820,000
02/11/2022	33,700	-0.35 ▼	-1.04	34,050	34,350	33,550	132,520	4,465,924,000
01/11/2022	34,050	-0.50 ▼	-1.47	34,550	35,150	34,000	161,520	5,499,756,000
31/10/2022	34,550	0.75 ▲	2.17	33,800	34,850	33,700	266,340	9,202,047,000
28/10/2022	33,800	-0.10 ▼	-0.30	33,900	34,950	33,800	210,620	7,118,956,000
27/10/2022	33,900	2.20 ▲	6.49	31,700	33,900	31,800	203,450	6,896,955,000
26/10/2022	31,700	0.40 ▲	1.26	31,300	32,500	31,300	68,400	2,168,280,000
25/10/2022	31,300	0.95 ▲	3.04	30,350	32,450	29,300	146,450	4,583,885,000
24/10/2022	30,350	-2.25 ▼	-7.41	32,600	32,950	30,350	137,420	4,170,697,000
21/10/2022	32,600	-0.55 ▼	-1.69	33,150	33,150	32,100	165,730	5,402,798,000
20/10/2022	33,150	0.15 ▲	0.45	33,000	34,000	32,500	147,630	4,893,934,500
19/10/2022	33,000	0.20 ▲	0.61	32,800	33,500	32,400	75,330	2,485,890,000
18/10/2022	32,800	0.10 ▲	0.30	32,700	33,450	32,700	88,240	2,894,272,000
17/10/2022	32,700	-0.30 ▼	-0.92	33,000	32,950	31,700	108,960	3,562,992,000
16/10/2022	33,000	0.55 ▲	1.67	32,450	33,200	32,600	172,080	5,678,640,000
14/10/2022	33,000	0.55 ▲	1.67	32,450	33,200	32,600	172,080	5,678,640,000
13/10/2022	32,450	2.00 ▲	6.16	30,450	32,450	30,450	141,370	4,587,456,500
12/10/2022	30,450	1.95 ▲	6.40	28,500	30,450	28,700	147,660	4,496,247,000
11/10/2022	28,500	-1.50 ▼	-5.26	30,000	30,000	28,500	90,790	2,587,515,000
07/10/2022	29,200	-1.80 ▼	-6.16	31,000	30,600	28,900	171,630	5,011,596,000
06/10/2022	31,000	-0.80 ▼	-2.58	31,800	31,950	31,000	91,580	2,838,980,000
05/10/2022	31,800	0.80 ▲	2.52	31,000	32,000	31,300	51,610	1,641,198,000
04/10/2022	31,000	-0.55 ▼	-1.77	31,550	32,050	30,900	119,540	3,705,740,000
03/10/2022	31,550	-2.35 ▼	-7.45	33,900	33,600	31,550	157,340	4,964,077,000
02/10/2022	33,900	0.40 ▲	1.18	33,500	33,900	32,300	181,790	6,162,681,000
30/09/2022	33,900	0.40 ▲	1.18	33,500	33,900	32,300	181,790	6,162,681,000
29/09/2022	33,500	0.00 ■■	0.00	33,500	34,100	33,450	100,010	3,350,335,000
28/09/2022	33,500	-0.20 ▼	-0.60	33,700	33,900	33,350	77,790	2,605,965,000
27/09/2022	33,700	0.30 ▲	0.89	33,400	34,050	33,000	60,730	2,046,601,000
26/09/2022	33,400	-1.35 ▼	-4.04	34,750	34,250	32,400	201,640	6,734,776,000
23/09/2022	34,750	-0.40 ▼	-1.15	35,150	35,600	34,500	78,540	2,729,265,000
22/09/2022	35,150	0.40 ▲	1.14	34,750	35,300	34,450	97,730	3,435,209,500
21/09/2022	34,750	-0.40 ▼	-1.15	35,150	35,100	34,750	49,540	1,721,515,000
20/09/2022	35,150	0.95 ▲	2.70	34,200	35,250	34,300	111,660	3,924,849,000
19/09/2022	34,200	-1.30 ▼	-3.80	35,500	35,450	34,100	127,600	4,363,920,000
16/09/2022	35,500	-0.25 ▼	-0.70	35,750	36,200	35,500	97,490	3,460,895,000
15/09/2022	35,750	-0.75 ▼	-2.10	36,500	36,800	35,650	194,560	6,955,520,000
14/09/2022	36,500	-0.30 ▼	-0.82	36,800	36,500	35,950	93,310	3,405,815,000
13/09/2022	36,800	-0.10 ▼	-0.27	36,900	37,250	36,650	84,020	3,091,936,000
12/09/2022	36,900	0.20 ▲	0.54	36,700	37,500	36,800	93,780	3,460,482,000
09/09/2022	37,000	0.30 ▲	0.81	36,700	37,100	36,150	111,100	4,110,700,000
08/09/2022	36,700	-1.10 ▼	-3.00	37,800	38,350	36,600	219,040	8,038,768,000
07/09/2022	37,800	-2.25 ▼	-5.95	40,050	39,900	37,800	301,200	11,385,360,000
06/09/2022	40,050	0.55 ▲	1.37	39,500	40,550	39,450	177,960	7,127,298,000
05/09/2022	39,500	-0.50 ▼	-1.27	40,000	40,050	39,250	80,380	3,175,010,000
04/09/2022	40,000	0.20 ▲	0.50	39,800	40,200	39,600	162,210	6,488,400,000
02/09/2022	40,000	0.20 ▲	0.50	39,800	40,200	39,600	162,210	6,488,400,000
01/09/2022	40,000	0.20 ▲	0.50	39,800	40,200	39,600	162,210	6,488,400,000
31/08/2022	40,000	0.20 ▲	0.50	39,800	40,200	39,600	162,210	6,488,400,000
30/08/2022	39,800	0.80 ▲	2.01	39,000	40,450	39,000	232,970	9,272,206,000
29/08/2022	39,000	-0.40 ▼	-1.03	39,400	39,300	38,150	134,540	5,247,060,000
28/08/2022	39,400	0.10 ▲	0.25	39,300	40,150	39,300	200,620	7,904,428,000
26/08/2022	39,400	0.10 ▲	0.25	39,300	40,150	39,300	200,620	7,904,428,000
25/08/2022	39,300	0.00 ■■	0.00	39,300	39,500	38,950	127,210	4,999,353,000
24/08/2022	39,300	-0.20 ▼	-0.51	39,500	39,800	38,950	96,980	3,811,314,000
23/08/2022	39,500	1.05 ▲	2.66	38,450	39,500	38,200	173,250	6,843,375,000
22/08/2022	38,450	-0.90 ▼	-2.34	39,350	39,350	38,350	176,180	6,774,121,000
21/08/2022	39,350	-0.25 ▼	-0.64	39,600	40,000	39,200	145,180	5,712,833,000
19/08/2022	39,350	-0.25 ▼	-0.64	39,600	40,000	39,200	145,180	5,712,833,000
18/08/2022	39,600	-0.40 ▼	-1.01	40,000	40,100	39,600	148,090	5,864,364,000
17/08/2022	40,000	-0.50 ▼	-1.25	40,500	40,600	40,000	139,490	5,579,600,000
16/08/2022	40,500	-0.50 ▼	-1.23	41,000	41,100	40,500	98,140	3,974,670,000
15/08/2022	41,000	1.80 ▲	4.39	39,200	41,150	39,300	377,220	15,466,020,000
12/08/2022	39,200	0.90 ▲	2.30	38,300	39,200	38,150	163,900	6,424,880,000
11/08/2022	38,300	-0.10 ▼	-0.26	38,400	39,300	38,200	173,910	6,660,753,000
10/08/2022	38,400	-0.25 ▼	-0.65	38,650	38,800	38,400	98,700	3,790,080,000
09/08/2022	38,650	-0.15 ▼	-0.39	38,800	39,200	38,600	156,770	6,059,160,500
08/08/2022	38,800	-0.20 ▼	-0.52	39,000	39,250	38,700	98,790	3,833,052,000
07/08/2022	39,000	-0.30 ▼	-0.77	39,300	39,200	38,500	102,940	4,014,660,000
05/08/2022	39,000	-0.30 ▼	-0.77	39,300	39,200	38,500	102,940	4,014,660,000
04/08/2022	39,300	0.00 ■■	0.00	39,300	39,650	38,500	242,170	9,517,281,000
03/08/2022	39,300	0.80 ▲	2.04	38,500	39,300	37,900	214,620	8,434,566,000
02/08/2022	38,500	-0.50 ▼	-1.30	39,000	39,000	38,200	195,180	7,514,430,000
01/08/2022	39,000	1.70 ▲	4.36	37,300	39,000	37,300	336,740	13,132,860,000
29/07/2022	37,300	0.80 ▲	2.14	36,500	37,900	36,650	417,470	15,571,631,000
28/07/2022	36,500	0.95 ▲	2.60	35,550	36,850	35,700	204,980	7,481,770,000
27/07/2022	35,550	0.00 ■■	0.00	35,550	35,650	35,000	72,520	2,578,086,000
26/07/2022	35,550	0.15 ▲	0.42	35,400	36,000	35,500	88,580	3,149,019,000
25/07/2022	35,400	-0.10 ▼	-0.28	35,500	35,900	34,800	119,680	4,236,672,000
24/07/2022	35,500	-1.00 ▼	-2.82	36,500	36,900	35,500	124,740	4,428,270,000
22/07/2022	35,500	-1.00 ▼	-2.82	36,500	36,900	35,500	124,740	4,428,270,000
21/07/2022	36,500	0.10 ▲	0.27	36,400	36,850	36,200	151,910	5,544,715,000
20/07/2022	36,400	0.75 ▲	2.06	35,650	36,900	35,950	158,780	5,779,592,000
19/07/2022	35,650	0.15 ▲	0.42	35,500	35,850	35,000	97,690	3,482,648,500
18/07/2022	35,500	-0.30 ▼	-0.85	35,800	36,000	35,400	169,840	6,029,320,000
17/07/2022	35,800	-0.35 ▼	-0.98	36,150	36,750	35,800	138,730	4,966,534,000
15/07/2022	35,800	-0.35 ▼	-0.98	36,150	36,750	35,800	138,730	4,966,534,000
14/07/2022	36,150	0.10 ▲	0.28	36,050	36,900	35,750	150,420	5,437,683,000
13/07/2022	36,050	-0.35 ▼	-0.97	36,400	37,200	35,800	265,710	9,578,845,500
12/07/2022	36,400	1.90 ▲	5.22	34,500	36,500	34,200	167,100	6,082,440,000
11/07/2022	34,500	-0.50 ▼	-1.45	35,000	35,150	33,000	205,850	7,101,825,000
10/07/2022	35,000	-1.30 ▼	-3.71	36,300	36,450	35,000	197,940	6,927,900,000
08/07/2022	35,000	-1.30 ▼	-3.71	36,300	36,450	35,000	197,940	6,927,900,000
07/07/2022	36,300	0.70 ▲	1.93	35,600	36,650	34,300	282,470	10,253,661,000
06/07/2022	35,600	-0.70 ▼	-1.97	36,300	36,900	35,500	273,160	9,724,496,000
05/07/2022	36,300	1.25 ▲	3.44	35,050	37,500	35,000	493,350	17,908,605,000
04/07/2022	35,050	0.00 ■■	0.00	35,050	35,750	34,900	182,750	6,405,387,500
01/07/2022	35,050	1.55 ▲	4.42	33,500	35,700	32,100	352,070	12,340,053,500
30/06/2022	33,500	-1.40 ▼	-4.18	34,900	35,000	33,500	149,840	5,019,640,000
29/06/2022	34,900	1.25 ▲	3.58	33,650	34,900	33,000	234,220	8,174,278,000
28/06/2022	33,650	1.90 ▲	5.65	31,750	33,950	31,600	241,270	8,118,735,500
27/06/2022	31,750	0.55 ▲	1.73	31,200	31,800	31,150	82,630	2,623,502,500
24/06/2022	31,200	0.20 ▲	0.64	31,000	32,250	31,100	132,820	4,143,984,000
23/06/2022	31,000	0.50 ▲	1.61	30,500	31,000	30,050	42,230	1,309,130,000
22/06/2022	30,500	0.20 ▲	0.66	30,300	31,600	29,800	153,270	4,674,735,000
21/06/2022	30,300	0.80 ▲	2.64	29,500	30,650	28,950	140,370	4,253,211,000
20/06/2022	29,500	-2.10 ▼	-7.12	31,600	31,800	29,500	97,260	2,869,170,000
17/06/2022	31,600	-0.70 ▼	-2.22	32,300	31,950	31,200	121,870	3,851,092,000
16/06/2022	32,300	0.30 ▲	0.93	32,000	32,800	32,000	129,350	4,178,005,000
15/06/2022	32,000	-0.30 ▼	-0.94	32,300	32,500	31,000	136,610	4,371,520,000
14/06/2022	32,300	0.35 ▲	1.08	31,950	32,800	31,100	117,890	3,807,847,000
13/06/2022	31,950	-1.85 ▼	-5.79	33,800	33,350	31,950	144,690	4,622,845,500
12/06/2022	33,800	-0.70 ▼	-2.07	34,500	34,300	33,800	78,600	2,656,680,000
10/06/2022	33,800	-0.70 ▼	-2.07	34,500	34,300	33,800	78,600	2,656,680,000
09/06/2022	34,500	0.20 ▲	0.58	34,300	34,750	34,100	39,440	1,360,680,000
08/06/2022	34,300	0.70 ▲	2.04	33,600	34,800	33,650	98,290	3,371,347,000
07/06/2022	33,600	-0.60 ▼	-1.79	34,200	34,200	33,100	117,250	3,939,600,000
06/06/2022	34,200	-0.15 ▼	-0.44	34,350	34,650	33,800	91,880	3,142,296,000
05/06/2022	31,950	-2.75 ▼	-8.61	34,700	34,750	34,000	73,610	2,351,839,500
03/06/2022	34,350	-0.35 ▼	-1.02	34,700	34,750	34,000	57,070	1,960,354,500
02/06/2022	34,700	-0.45 ▼	-1.30	35,150	35,200	34,500	90,520	3,141,044,000
01/06/2022	35,150	-0.15 ▼	-0.43	35,300	35,550	34,950	107,110	3,764,916,500
31/05/2022	35,300	-0.45 ▼	-1.27	35,750	35,600	35,000	102,730	3,626,369,000
30/05/2022	35,750	0.45 ▲	1.26	35,300	35,850	35,200	108,810	3,889,957,500
29/05/2022	35,300	0.20 ▲	0.57	35,100	35,400	34,900	89,100	3,145,230,000
27/05/2022	35,300	0.20 ▲	0.57	35,100	35,400	34,900	89,100	3,145,230,000
26/05/2022	35,100	0.20 ▲	0.57	34,900	35,750	35,000	119,410	4,191,291,000
25/05/2022	34,900	1.15 ▲	3.30	33,750	35,100	34,000	106,680	3,723,132,000
24/05/2022	33,750	0.40 ▲	1.19	33,350	33,850	33,100	76,800	2,592,000,000
23/05/2022	33,350	-1.15 ▼	-3.45	34,500	34,700	33,000	100,280	3,344,338,000
22/05/2022	34,500	-0.15 ▼	-0.43	34,650	34,900	34,300	112,810	3,891,945,000
20/05/2022	34,500	-0.15 ▼	-0.43	34,650	34,900	34,300	112,810	3,891,945,000
19/05/2022	34,650	-0.25 ▼	-0.72	34,900	35,000	33,900	89,510	3,101,521,500
18/05/2022	34,900	0.45 ▲	1.29	34,450	35,500	34,200	128,880	4,497,912,000
17/05/2022	34,450	2.25 ▲	6.53	32,200	34,450	32,050	111,680	3,847,376,000
16/05/2022	32,200	0.40 ▲	1.24	31,800	33,250	32,200	128,070	4,123,854,000
13/05/2022	31,800	-1.80 ▼	-5.66	33,600	34,000	31,800	235,390	7,485,402,000
12/05/2022	33,600	-2.50 ▼	-7.44	36,100	35,800	33,600	150,790	5,066,544,000
11/05/2022	36,100	0.30 ▲	0.83	35,800	36,100	35,050	86,290	3,115,069,000
10/05/2022	35,800	1.35 ▲	3.77	34,450	35,900	33,500	172,760	6,184,808,000
09/05/2022	34,450	-2.55 ▼	-7.40	37,000	36,900	34,450	241,410	8,316,574,500
29/04/2022	37,250	0.55 ▲	1.48	36,700	37,750	36,800	151,860	5,656,785,000
28/04/2022	36,700	-0.50 ▼	-1.36	37,200	37,200	36,700	97,490	3,577,883,000
27/04/2022	37,200	0.30 ▲	0.81	36,900	37,500	36,450	74,810	2,782,932,000
26/04/2022	36,900	1.05 ▲	2.85	35,850	37,250	35,150	185,780	6,855,282,000
25/04/2022	35,850	-2.65 ▼	-7.39	38,500	38,600	35,850	294,540	10,559,259,000
23/04/2022	38,500	0.00 ■■	0.00	38,500	39,100	38,000	262,890	10,121,265,000
22/04/2022	38,500	0.00 ■■	0.00	38,500	39,100	38,000	262,890	10,121,265,000
21/04/2022	38,500	0.55 ▲	1.43	37,950	38,750	37,650	209,410	8,062,285,000
20/04/2022	37,950	0.00 ■■	0.00	37,950	38,800	37,850	145,830	5,534,248,500
19/04/2022	37,950	0.00 ■■	0.00	37,950	39,200	37,500	232,250	8,813,887,500
18/04/2022	37,950	-1.35 ▼	-3.56	39,300	39,700	37,800	282,060	10,704,177,000
16/04/2022	39,300	-1.20 ▼	-3.05	40,500	41,200	39,000	250,870	9,859,191,000
15/04/2022	39,300	-1.20 ▼	-3.05	40,500	41,200	39,000	250,870	9,859,191,000
14/04/2022	40,500	-0.40 ▼	-0.99	40,900	41,400	40,500	189,090	7,658,145,000
13/04/2022	40,900	0.45 ▲	1.10	40,450	41,400	40,100	199,610	8,164,049,000
12/04/2022	40,450	-1.45 ▼	-3.58	41,900	42,300	40,450	318,750	12,893,437,500
08/04/2022	41,900	-1.15 ▼	-2.74	43,050	43,200	41,800	314,610	13,182,159,000
07/04/2022	43,050	-0.45 ▼	-1.05	43,500	44,350	43,050	315,280	13,572,804,000
06/04/2022	43,500	0.20 ▲	0.46	43,300	43,800	42,650	324,260	14,105,310,000
05/04/2022	43,300	-0.95 ▼	-2.19	44,250	43,800	43,150	290,500	12,578,650,000
04/04/2022	44,250	-0.10 ▼	-0.23	44,350	44,950	44,250	208,190	9,212,407,500
01/04/2022	44,350	0.85 ▲	1.92	43,500	44,500	43,400	316,590	14,040,766,500
31/03/2022	43,500	-0.05 ▼	-0.11	43,550	43,950	43,400	144,400	6,281,400,000
30/03/2022	43,550	1.15 ▲	2.64	42,400	45,000	41,700	351,280	15,298,244,000
29/03/2022	42,400	0.80 ▲	1.89	41,600	42,500	41,500	173,380	7,351,312,000
28/03/2022	41,600	-1.85 ▼	-4.45	43,450	43,450	41,450	398,390	16,573,024,000
25/03/2022	43,450	0.35 ▲	0.81	43,100	43,850	42,600	196,900	8,555,305,000
24/03/2022	43,100	-0.30 ▼	-0.70	43,400	43,450	43,000	128,700	5,546,970,000
23/03/2022	43,400	-0.10 ▼	-0.23	43,500	44,400	43,150	199,590	8,662,206,000
22/03/2022	43,500	-0.30 ▼	-0.69	43,800	43,950	43,200	282,500	12,288,750,000
21/03/2022	43,800	-0.10 ▼	-0.23	43,900	44,100	43,300	127,900	5,602,020,000
18/03/2022	43,900	0.40 ▲	0.91	43,500	44,600	43,500	278,660	12,233,174,000
17/03/2022	43,500	1.90 ▲	4.37	41,600	44,250	41,000	581,990	25,316,565,000
16/03/2022	41,600	-0.50 ▼	-1.20	42,100	42,300	41,500	133,140	5,538,624,000
15/03/2022	42,100	0.80 ▲	1.90	41,300	42,200	41,000	151,530	6,379,413,000
14/03/2022	41,300	-0.55 ▼	-1.33	41,850	42,200	41,300	133,730	5,523,049,000
11/03/2022	41,850	0.90 ▲	2.15	40,950	41,850	40,950	147,650	6,179,152,500
10/03/2022	40,950	0.45 ▲	1.10	40,500	42,000	40,950	156,310	6,400,894,500
09/03/2022	40,500	-1.10 ▼	-2.72	41,600	41,900	40,500	197,070	7,981,335,000
08/03/2022	41,600	-0.65 ▼	-1.56	42,250	42,550	41,400	258,580	10,756,928,000
07/03/2022	42,250	-1.05 ▼	-2.49	43,300	42,800	42,150	226,610	9,574,272,500
06/03/2022	43,300	0.50 ▲	1.15	42,800	43,500	42,500	166,080	7,191,264,000
04/03/2022	43,300	0.50 ▲	1.15	42,800	43,500	42,500	166,080	7,191,264,000
03/03/2022	42,800	0.35 ▲	0.82	42,450	43,200	42,000	247,370	10,587,436,000
02/03/2022	42,450	-1.65 ▼	-3.89	44,100	44,000	42,350	309,010	13,117,474,500
01/03/2022	44,100	0.40 ▲	0.91	43,700	45,000	43,600	239,560	10,564,596,000
28/02/2022	43,700	-0.85 ▼	-1.95	44,550	44,550	43,700	269,900	11,794,630,000
27/02/2022	44,550	-0.05 ▼	-0.11	44,600	45,600	44,500	234,750	10,458,112,500
25/02/2022	44,550	-0.05 ▼	-0.11	44,600	45,600	44,500	234,750	10,458,112,500
24/02/2022	44,600	-1.00 ▼	-2.24	45,600	45,550	43,600	338,590	15,101,114,000
23/02/2022	45,600	-0.40 ▼	-0.88	46,000	46,900	45,500	295,400	13,470,240,000
22/02/2022	46,000	0.75 ▲	1.63	45,250	46,000	44,700	229,030	10,535,380,000
21/02/2022	45,250	0.55 ▲	1.22	44,700	45,450	43,700	295,720	13,381,330,000
20/02/2022	44,700	-1.30 ▼	-2.91	46,000	46,050	44,700	299,540	13,389,438,000
18/02/2022	44,700	-1.30 ▼	-2.91	46,000	46,050	44,700	299,540	13,389,438,000
17/02/2022	46,000	0.85 ▲	1.85	45,150	46,000	44,700	179,020	8,234,920,000
16/02/2022	45,150	-1.05 ▼	-2.33	46,200	46,100	44,700	279,580	12,623,037,000
15/02/2022	46,200	1.45 ▲	3.14	44,750	46,300	44,400	369,410	17,066,742,000
14/02/2022	44,750	-3.15 ▼	-7.04	47,900	47,600	44,750	712,900	31,902,275,000
11/02/2022	47,900	-0.50 ▼	-1.04	48,400	48,500	47,800	171,610	8,220,119,000
10/02/2022	48,400	0.00 ■■	0.00	48,400	48,900	48,000	274,150	13,268,860,000
09/02/2022	48,400	1.05 ▲	2.17	47,350	48,900	47,000	456,200	22,080,080,000
08/02/2022	47,350	-0.05 ▼	-0.11	47,400	48,400	46,500	267,260	12,654,761,000
07/02/2022	47,400	-0.55 ▼	-1.16	47,950	48,600	47,200	347,720	16,481,928,000
01/02/2022	47,950	0.35 ▲	0.73	47,600	49,000	47,300	295,690	14,178,335,500
31/01/2022	47,950	0.35 ▲	0.73	47,600	49,000	47,300	295,690	14,178,335,500
28/01/2022	47,950	0.35 ▲	0.73	47,600	49,000	47,300	295,690	14,178,335,500
27/01/2022	47,600	-0.50 ▼	-1.05	48,100	48,500	47,400	192,110	9,144,436,000
26/01/2022	48,100	-0.90 ▼	-1.87	49,000	49,950	48,100	405,290	19,494,449,000
25/01/2022	49,000	2.10 ▲	4.29	46,900	49,000	45,900	470,320	23,045,680,000
24/01/2022	46,900	-0.45 ▼	-0.96	47,350	48,500	46,850	416,510	19,534,319,000
21/01/2022	47,350	0.65 ▲	1.37	46,700	48,800	46,500	457,000	21,638,950,000
20/01/2022	46,300	2.65 ▲	5.72	43,650	46,600	42,250	395,850	18,327,855,000
19/01/2022	44,000	-0.90 ▼	-2.05	44,900	45,800	43,550	278,750	12,265,000,000
18/01/2022	44,900	1.25 ▲	2.78	43,650	45,450	43,400	370,160	16,620,184,000
17/01/2022	46,000	1.75 ▲	3.80	44,250	47,000	43,600	488,280	22,460,880,000
16/01/2022	44,250	0.25 ▲	0.56	44,000	45,100	43,300	326,540	14,449,395,000
14/01/2022	44,250	0.25 ▲	0.56	44,000	45,100	43,300	326,540	14,449,395,000
13/01/2022	44,000	1.85 ▲	4.20	42,150	45,100	42,500	966,480	42,525,120,000
12/01/2022	42,150	2.75 ▲	6.52	39,400	42,150	39,400	802,830	33,839,284,500
11/01/2022	39,400	0.55 ▲	1.40	38,850	39,900	38,300	427,650	16,849,410,000
10/01/2022	38,850	-0.35 ▼	-0.90	39,200	40,300	38,800	318,060	12,356,631,000
09/01/2022	39,200	1.20 ▲	3.06	38,000	39,450	37,650	436,770	17,121,384,000
07/01/2022	39,200	1.20 ▲	3.06	38,000	39,450	37,650	436,770	17,121,384,000
06/01/2022	38,000	0.95 ▲	2.50	37,050	38,800	36,250	599,880	22,795,440,000
05/01/2022	37,050	0.00 ■■	0.00	37,400	37,900	36,900	192,220	7,121,751,000
04/01/2022	37,400	0.30 ▲	0.80	37,100	38,000	37,250	176,920	6,616,808,000
03/01/2022	42,000	-2.20 ▼	-5.24	44,200	44,500	42,000	219,910	9,236,220,000
31/12/2021	37,100	1.70 ▲	4.58	35,400	37,700	35,500	485,700	18,019,470,000
30/12/2021	35,400	0.20 ▲	0.56	35,200	35,700	35,200	98,700	3,493,980,000
29/12/2021	35,200	0.05 ▲	0.14	35,200	35,550	35,100	158,160	5,567,232,000
23/12/2021	43,300	-0.50 ▼	-1.15	43,800	44,250	42,950	282,780	12,244,374,000
22/12/2021	43,300	-0.50 ▼	-1.15	43,800	44,250	42,950	282,780	12,244,374,000
21/12/2021	43,800	-0.80 ▼	-1.83	44,600	44,650	43,800	278,770	12,210,126,000
20/12/2021	44,600	-0.30 ▼	-0.67	44,900	44,950	44,500	122,930	5,482,678,000
17/12/2021	44,900	0.05 ▲	0.11	44,900	45,500	44,100	185,170	8,314,133,000
16/12/2021	44,900	-0.10 ▼	-0.22	44,900	45,000	44,000	167,450	7,518,505,000
15/12/2021	44,900	-0.40 ▼	-0.89	45,300	45,500	44,750	142,670	6,405,883,000
14/12/2021	45,300	-0.20 ▼	-0.44	45,500	45,700	45,200	171,100	7,750,830,000
13/12/2021	45,500	0.90 ▲	1.98	44,600	45,800	45,100	247,750	11,272,625,000
10/12/2021	44,600	0.60 ▲	1.35	44,000	45,200	44,300	206,460	9,208,116,000
09/12/2021	44,000	-0.05 ▼	-0.11	44,000	44,150	43,550	97,970	4,310,680,000
08/12/2021	44,000	0.40 ▲	0.91	43,600	44,300	43,450	114,500	5,038,000,000
07/12/2021	43,600	1.65 ▲	3.78	41,950	43,750	42,050	165,350	7,209,260,000
06/12/2021	41,950	-0.05 ▼	-0.12	42,000	43,000	41,650	285,810	11,989,729,500
04/12/2021	42,000	-2.20 ▼	-5.24	44,200	44,500	42,000	219,910	9,236,220,000
03/12/2021	42,000	-2.20 ▼	-5.24	44,200	44,500	42,000	219,910	9,236,220,000
02/12/2021	44,200	-0.10 ▼	-0.23	44,300	45,400	44,000	136,730	6,043,466,000
01/12/2021	44,300	-0.10 ▼	-0.23	44,400	44,700	43,700	175,570	7,777,751,000
30/11/2021	44,400	-0.10 ▼	-0.23	44,500	45,650	43,600	254,210	11,286,924,000
29/11/2021	44,500	-0.95 ▼	-2.13	45,450	45,000	44,100	326,050	14,509,225,000
28/11/2021	45,450	0.10 ▲	0.22	45,350	46,200	44,000	413,210	18,780,394,500
26/11/2021	45,450	0.10 ▲	0.22	45,350	46,200	44,000	413,210	18,780,394,500
25/11/2021	45,350	-0.70 ▼	-1.54	46,050	46,400	45,300	268,680	12,184,638,000
24/11/2021	46,050	1.35 ▲	2.93	44,700	46,100	44,600	412,760	19,007,598,000
23/11/2021	44,700	-0.85 ▼	-1.90	45,550	45,500	44,200	179,500	8,023,650,000
22/11/2021	45,550	1.15 ▲	2.52	44,400	46,200	44,000	494,290	22,514,909,500
19/11/2021	44,400	-0.10 ▼	-0.23	44,500	46,050	42,000	405,510	18,004,644,000
18/11/2021	44,500	0.90 ▲	2.02	43,600	44,900	43,400	351,080	15,623,060,000
17/11/2021	43,600	0.80 ▲	1.83	42,800	43,800	42,450	244,480	10,659,328,000
16/11/2021	42,800	-0.30 ▼	-0.70	42,800	43,100	42,450	126,690	5,422,332,000
15/11/2021	42,800	-0.40 ▼	-0.93	43,200	43,500	42,000	152,330	6,519,724,000
14/11/2021	46,200	3.40 ▲	7.36	42,800	43,300	42,350	24,700	1,141,140,000
12/11/2021	43,200	0.40 ▲	0.93	42,800	43,300	42,350	187,800	8,112,960,000
11/11/2021	42,800	-0.20 ▼	-0.47	43,000	43,500	42,200	244,180	10,450,904,000
10/11/2021	43,000	-0.05 ▼	-0.12	43,000	43,500	42,350	213,850	9,195,550,000
09/11/2021	43,000	-0.90 ▼	-2.09	43,900	44,150	43,000	254,100	10,926,300,000
08/11/2021	43,900	0.30 ▲	0.68	43,600	44,400	43,150	268,680	11,795,052,000
07/11/2021	43,600	-0.40 ▼	-0.92	44,000	44,400	43,250	194,090	8,462,324,000
05/11/2021	43,600	-0.40 ▼	-0.92	44,000	44,400	43,250	194,090	8,462,324,000
04/11/2021	43,050	1.10 ▲	2.56	41,950	44,100	42,000	560,170	24,115,318,500
03/11/2021	43,050	1.10 ▲	2.56	41,950	44,100	42,000	560,170	24,115,318,500
02/11/2021	41,950	0.15 ▲	0.36	41,800	42,500	41,600	152,770	6,408,701,500
01/11/2021	41,800	0.30 ▲	0.72	41,500	42,100	41,600	329,320	13,765,576,000
31/10/2021	41,500	1.65 ▲	3.98	39,850	41,700	39,900	373,030	15,480,745,000
29/10/2021	41,500	1.65 ▲	3.98	39,850	41,700	39,900	373,030	15,480,745,000
28/10/2021	39,850	-0.05 ▼	-0.13	39,900	40,200	39,700	123,710	4,929,843,500
27/10/2021	39,900	0.70 ▲	1.75	39,200	39,950	39,250	141,290	5,637,471,000
26/10/2021	39,200	0.10 ▲	0.26	39,200	39,400	39,150	54,720	2,145,024,000
25/10/2021	39,200	-0.10 ▼	-0.26	39,300	39,600	39,200	88,970	3,487,624,000
23/10/2021	39,300	-0.20 ▼	-0.51	39,500	39,700	39,300	105,490	4,145,757,000
22/10/2021	39,300	-0.20 ▼	-0.51	39,500	39,700	39,300	105,490	4,145,757,000
21/10/2021	39,500	-0.25 ▼	-0.63	39,750	39,900	39,500	63,220	2,497,190,000
20/10/2021	39,750	-0.30 ▼	-0.75	40,050	40,200	39,300	107,960	4,291,410,000
19/10/2021	40,050	0.75 ▲	1.87	39,300	40,550	39,000	221,230	8,860,261,500
18/10/2021	39,300	-0.20 ▼	-0.51	39,500	40,050	39,000	179,550	7,056,315,000
16/10/2021	39,500	-0.05 ▼	-0.13	39,550	39,850	39,500	110,490	4,364,355,000
15/10/2021	39,500	-0.05 ▼	-0.13	39,550	39,850	39,500	110,490	4,364,355,000
14/10/2021	39,550	-0.35 ▼	-0.88	39,900	39,950	39,550	106,070	4,195,068,500
13/10/2021	39,900	-0.35 ▼	-0.88	40,250	40,450	39,600	142,360	5,680,164,000
12/10/2021	40,250	0.25 ▲	0.62	40,000	40,750	40,050	198,590	7,993,247,500
11/10/2021	40,000	0.80 ▲	2.00	39,200	40,000	39,400	176,010	7,040,400,000
08/10/2021	39,200	0.05 ▲	0.13	39,150	39,400	39,150	97,810	3,834,152,000
07/10/2021	39,150	-0.25 ▼	-0.64	39,400	39,500	39,150	102,150	3,999,172,500
06/10/2021	39,400	0.10 ▲	0.25	39,300	40,000	39,300	81,330	3,204,402,000
05/10/2021	39,300	0.40 ▲	1.02	38,900	39,550	39,000	73,010	2,869,293,000
04/10/2021	38,900	0.10 ▲	0.26	38,800	39,600	38,500	105,510	4,104,339,000
01/10/2021	38,800	-0.65 ▼	-1.68	39,450	39,450	38,800	165,810	6,433,428,000
30/09/2021	39,450	-0.45 ▼	-1.14	39,900	40,000	39,350	109,730	4,328,848,500
29/09/2021	39,900	-0.20 ▼	-0.50	40,100	40,050	39,300	118,310	4,720,569,000
28/09/2021	40,100	0.70 ▲	1.75	39,400	40,350	39,200	218,770	8,772,677,000
27/09/2021	39,400	-0.30 ▼	-0.76	39,700	40,100	39,200	121,080	4,770,552,000
26/09/2021	39,700	0.25 ▲	0.63	39,450	39,800	39,450	96,490	3,830,653,000
24/09/2021	39,700	0.25 ▲	0.63	39,450	39,800	39,450	96,490	3,830,653,000
23/09/2021	39,450	-0.15 ▼	-0.38	39,600	39,900	39,450	108,460	4,278,747,000
22/09/2021	39,600	-0.05 ▼	-0.13	39,650	39,900	39,100	126,780	5,020,488,000
21/09/2021	39,650	-0.25 ▼	-0.63	39,900	39,800	39,200	152,410	6,043,056,500
20/09/2021	39,900	-0.10 ▼	-0.25	40,000	40,300	39,900	195,700	7,808,430,000
17/09/2021	40,000	0.60 ▲	1.50	39,400	40,450	39,600	178,410	7,136,400,000
16/09/2021	39,400	0.60 ▲	1.52	38,800	39,500	39,050	146,560	5,774,464,000
15/09/2021	38,800	0.10 ▲	0.26	38,700	39,000	38,600	105,510	4,093,788,000
14/09/2021	38,700	-0.45 ▼	-1.16	39,150	39,150	38,600	141,530	5,477,211,000
13/09/2021	39,150	-0.50 ▼	-1.28	39,650	39,650	39,000	173,470	6,791,350,500
11/09/2021	39,650	-0.15 ▼	-0.38	39,800	40,000	39,600	79,380	3,147,417,000
10/09/2021	39,650	-0.15 ▼	-0.38	39,800	40,000	39,600	79,380	3,147,417,000
09/09/2021	39,800	0.20 ▲	0.50	39,600	39,800	39,550	83,980	3,342,404,000
08/09/2021	39,600	-0.10 ▼	-0.25	39,700	40,400	39,500	142,090	5,626,764,000
07/09/2021	39,700	0.60 ▲	1.51	39,100	40,200	39,150	170,980	6,787,906,000
06/09/2021	39,050	0.05 ▲	0.13	39,000	39,500	38,950	129,860	5,071,033,000
05/09/2021	42,950	0.40 ▲	0.93	42,550	43,350	42,100	211,660	9,090,797,000
03/09/2021	43,350	0.80 ▲	1.85	42,550	43,350	42,100	276,560	11,988,876,000
01/09/2021	39,000	0.05 ▲	0.13	38,950	39,100	38,650	135,790	5,295,810,000
31/08/2021	38,950	-0.50 ▼	-1.28	39,450	39,600	38,950	181,480	7,068,646,000
30/08/2021	39,450	0.75 ▲	1.90	38,700	39,500	38,800	141,020	5,563,239,000
27/08/2021	38,700	0.10 ▲	0.26	38,600	39,000	37,800	190,650	7,378,155,000
26/08/2021	38,600	-0.85 ▼	-2.20	39,450	39,650	38,000	204,560	7,896,016,000
25/08/2021	39,450	0.05 ▲	0.13	39,400	39,550	39,000	110,360	4,353,702,000
24/08/2021	39,400	0.10 ▲	0.25	39,300	39,700	38,900	254,090	10,011,146,000
23/08/2021	39,300	-1.20 ▼	-3.05	40,500	40,800	39,300	274,230	10,777,239,000
20/08/2021	40,500	-2.00 ▼	-4.94	42,500	42,900	40,000	436,350	17,672,175,000
19/08/2021	42,500	-0.15 ▼	-0.35	42,650	42,600	42,150	180,390	7,666,575,000
18/08/2021	42,650	-0.30 ▼	-0.70	42,950	43,000	42,500	151,450	6,459,342,500
17/08/2021	42,950	-0.35 ▼	-0.81	43,300	43,600	42,800	156,530	6,722,963,500
16/08/2021	43,300	0.75 ▲	1.73	42,550	43,500	42,000	328,630	14,229,679,000
13/08/2021	42,550	-0.25 ▼	-0.59	42,800	43,000	41,800	230,960	9,827,348,000
12/08/2021	42,800	-0.30 ▼	-0.70	43,100	43,400	42,800	170,940	7,316,232,000
11/08/2021	43,100	-0.20 ▼	-0.46	43,300	44,100	42,900	273,910	11,805,521,000
10/08/2021	43,300	0.15 ▲	0.35	43,150	43,500	43,050	186,740	8,085,842,000
09/08/2021	43,150	0.25 ▲	0.58	42,900	43,150	42,350	174,380	7,524,497,000
06/08/2021	42,900	-0.05 ▼	-0.12	42,950	43,400	42,600	186,830	8,015,007,000
05/08/2021	42,950	-0.05 ▼	-0.12	43,000	43,500	42,300	211,660	9,090,797,000
04/08/2021	43,000	-0.35 ▼	-0.81	43,350	43,500	42,700	214,000	9,202,000,000
03/08/2021	43,350	0.80 ▲	1.85	42,550	43,350	42,100	276,560	11,988,876,000
02/08/2021	42,550	1.45 ▲	3.41	41,100	42,950	42,000	396,140	16,855,757,000
30/07/2021	41,100	0.10 ▲	0.24	41,000	41,350	40,950	203,150	8,349,465,000
29/07/2021	41,000	0.50 ▲	1.22	40,500	41,000	40,600	117,990	4,837,590,000
28/07/2021	40,500	0.30 ▲	0.74	40,200	40,500	40,000	123,330	4,994,865,000
27/07/2021	40,200	0.20 ▲	0.50	40,000	40,800	40,150	142,890	5,744,178,000
26/07/2021	40,000	-0.20 ▼	-0.50	40,200	40,350	39,500	143,690	5,747,600,000
23/07/2021	40,200	-0.80 ▼	-1.99	41,000	41,500	40,200	182,350	7,330,470,000
21/07/2021	40,700	-0.30 ▼	-0.74	41,000	41,400	40,500	112,700	4,586,890,000
20/07/2021	41,000	1.35 ▲	3.29	39,650	41,000	38,900	271,360	11,125,760,000
19/07/2021	39,650	-2.85 ▼	-7.19	42,500	41,900	39,650	296,080	11,739,572,000
17/07/2021	42,500	-0.20 ▼	-0.47	42,700	43,000	42,500	141,640	6,019,700,000
16/07/2021	42,500	-0.20 ▼	-0.47	42,700	43,000	42,500	141,640	6,019,700,000
15/07/2021	42,700	0.10 ▲	0.23	42,600	43,150	42,000	179,320	7,656,964,000
14/07/2021	42,600	0.20 ▲	0.47	42,400	42,700	41,000	178,890	7,620,714,000
13/07/2021	42,400	0.40 ▲	0.94	42,000	42,750	41,550	198,250	8,405,800,000
12/07/2021	42,000	-2.90 ▼	-6.90	44,900	44,600	41,800	602,180	25,291,560,000
09/07/2021	44,900	-0.90 ▼	-2.00	45,800	46,000	44,000	358,780	16,109,222,000
08/07/2021	45,800	0.30 ▲	0.66	45,500	46,150	44,950	212,740	9,743,492,000
07/07/2021	45,500	1.50 ▲	3.30	44,000	45,650	43,600	394,360	17,943,380,000
06/07/2021	44,000	-2.65 ▼	-6.02	46,650	48,600	44,000	689,600	30,342,400,000
05/07/2021	46,650	-0.40 ▼	-0.86	47,050	47,050	45,200	348,950	16,278,517,500
02/07/2021	47,050	-0.25 ▼	-0.53	47,300	47,750	46,900	420,470	19,783,113,500
01/07/2021	47,300	0.05 ▲	0.11	47,250	47,650	46,850	460,160	21,765,568,000
30/06/2021	47,250	0.35 ▲	0.74	46,900	47,450	46,850	400,180	18,908,505,000
29/06/2021	46,900	0.10 ▲	0.21	46,900	47,900	46,600	394,570	18,505,333,000
28/06/2021	46,900	1.35 ▲	2.88	45,550	47,100	45,650	668,510	31,353,119,000
25/06/2021	45,550	0.35 ▲	0.77	45,200	46,000	44,700	257,230	11,716,826,500
24/06/2021	45,200	-0.20 ▼	-0.44	45,400	45,900	45,000	211,070	9,540,364,000
23/06/2021	45,400	0.40 ▲	0.88	45,000	46,400	44,900	257,420	11,686,868,000
22/06/2021	45,000	0.05 ▲	0.11	45,000	45,450	44,900	278,190	12,518,550,000
21/06/2021	45,000	-0.90 ▼	-2.00	46,150	46,000	44,850	423,760	19,069,200,000
18/06/2021	46,150	0.25 ▲	0.54	45,900	46,500	45,700	320,020	14,768,923,000
17/06/2021	45,900	0.60 ▲	1.31	45,300	46,350	44,600	357,930	16,428,987,000
16/06/2021	45,300	0.40 ▲	0.88	44,900	46,700	44,200	421,760	19,105,728,000
15/06/2021	44,500	-0.40 ▼	-0.90	44,900	44,950	44,500	109,220	4,860,290,000
14/06/2021	44,900	-0.30 ▼	-0.67	45,200	45,600	44,650	339,430	15,240,407,000
11/06/2021	45,200	1.30 ▲	2.88	43,900	45,250	43,500	639,030	28,884,156,000
10/06/2021	43,900	-1.55 ▼	-3.53	45,450	45,600	43,900	446,340	19,594,326,000
09/06/2021	45,450	0.65 ▲	1.43	44,800	45,700	44,000	445,430	20,244,793,500
08/06/2021	44,800	-2.00 ▼	-4.46	46,800	47,200	44,700	568,540	25,470,592,000
07/06/2021	46,800	-2.20 ▼	-4.70	49,000	48,600	45,600	527,510	24,687,468,000
04/06/2021	49,000	0.20 ▲	0.41	48,800	49,500	48,000	593,960	29,104,040,000
03/06/2021	48,800	1.40 ▲	2.87	47,400	49,500	47,400	671,540	32,771,152,000
02/06/2021	47,400	-0.60 ▼	-1.27	48,000	47,950	47,200	604,360	28,646,664,000
01/06/2021	48,000	-0.70 ▼	-1.46	48,700	49,000	48,000	409,610	19,661,280,000
31/05/2021	48,700	5.85 ▲	12.01	47,150	48,800	47,500	559,790	27,261,773,000
28/05/2021	47,150	1.75 ▲	3.71	45,400	47,700	44,900	785,700	37,045,755,000
27/05/2021	45,400	-1.25 ▼	-2.75	46,650	46,800	45,050	586,230	26,614,842,000
26/05/2021	46,650	-0.05 ▼	-0.11	46,700	47,100	46,200	736,980	34,380,117,000
25/05/2021	46,700	0.70 ▲	1.50	46,000	46,850	45,450	632,960	29,559,232,000
24/05/2021	46,000	1.25 ▲	2.72	44,750	46,400	45,500	699,410	32,172,860,000
23/05/2021	44,750	2.90 ▲	6.48	41,850	44,750	41,850	1,302,750	58,298,062,500
21/05/2021	44,750	2.90 ▲	6.48	41,850	44,750	41,850	1,302,750	58,298,062,500
20/05/2021	41,850	0.95 ▲	2.27	40,900	41,900	40,000	349,500	14,626,575,000
19/05/2021	40,900	0.05 ▲	0.12	40,900	41,400	40,600	287,210	11,746,889,000
18/05/2021	40,900	-0.90 ▼	-2.20	41,800	41,700	40,800	390,310	15,963,679,000
17/05/2021	41,800	-0.55 ▼	-1.32	42,350	43,000	41,700	299,240	12,508,232,000
16/05/2021	42,350	-0.25 ▼	-0.59	42,600	43,000	42,300	272,460	11,538,681,000
14/05/2021	42,350	-0.25 ▼	-0.59	42,600	43,000	42,300	272,460	11,538,681,000
13/05/2021	42,600	-0.05 ▼	-0.12	42,650	43,400	42,000	348,390	14,841,414,000
12/05/2021	42,650	0.55 ▲	1.29	42,100	42,700	41,800	333,150	14,208,847,500
11/05/2021	42,100	0.70 ▲	1.66	41,400	43,500	41,800	534,930	22,520,553,000
10/05/2021	41,400	0.75 ▲	1.81	40,650	41,500	40,350	302,780	12,535,092,000
07/05/2021	40,650	-0.60 ▼	-1.48	41,250	41,200	40,500	370,660	15,067,329,000
06/05/2021	41,250	-0.65 ▼	-1.58	41,900	41,900	41,200	224,610	9,265,162,500
05/05/2021	41,900	0.60 ▲	1.43	41,300	42,350	41,500	269,220	11,280,318,000
04/05/2021	41,300	0.30 ▲	0.73	41,000	41,800	40,000	217,190	8,969,947,000
03/05/2021	47,000	3.05 ▲	6.49	43,950	47,000	40,900	2,216,530	104,176,910,000
30/04/2021	41,000	0.40 ▲	0.98	40,600	41,900	40,600	194,910	7,991,310,000
29/04/2021	41,000	0.40 ▲	0.98	40,600	41,900	40,600	194,910	7,991,310,000
28/04/2021	40,600	0.25 ▲	0.62	40,350	40,900	40,350	137,920	5,599,552,000
27/04/2021	40,350	-0.15 ▼	-0.37	40,500	40,800	40,200	197,850	7,983,247,500
26/04/2021	40,500	-1.50 ▼	-3.70	42,000	42,000	40,500	332,830	13,479,615,000
23/04/2021	42,000	1.00 ▲	2.38	41,000	42,150	40,850	307,820	12,928,440,000
22/04/2021	41,000	-2.20 ▼	-5.37	43,200	43,200	41,000	292,970	12,011,770,000
21/04/2021	43,200	0.20 ▲	0.46	43,000	44,000	42,950	267,610	11,560,752,000
20/04/2021	43,200	0.20 ▲	0.46	43,000	44,000	42,950	267,610	11,560,752,000
19/04/2021	43,000	1.00 ▲	2.33	42,000	43,100	41,800	319,400	13,734,200,000
16/04/2021	42,000	-1.05 ▼	-2.50	43,050	43,500	41,850	466,730	19,602,660,000
15/04/2021	43,050	-0.95 ▼	-2.21	44,000	44,200	43,000	370,510	15,950,455,500
14/04/2021	44,000	0.35 ▲	0.80	43,650	44,300	43,000	283,930	12,492,920,000
13/04/2021	43,650	-1.10 ▼	-2.52	44,750	45,100	43,500	395,200	17,250,480,000
12/04/2021	44,750	1.45 ▲	3.24	44,300	45,300	44,100	514,930	23,043,117,500
09/04/2021	44,300	-0.50 ▼	-1.13	44,800	44,800	44,050	448,970	19,889,371,000
08/04/2021	44,800	-0.75 ▼	-1.67	45,550	45,800	44,700	441,240	19,767,552,000
07/04/2021	45,550	-0.20 ▼	-0.44	45,750	45,750	45,350	260,900	11,883,995,000
06/04/2021	45,750	0.20 ▲	0.44	45,550	46,250	45,050	411,380	18,820,635,000
05/04/2021	45,550	0.55 ▲	1.21	45,000	45,900	45,100	596,940	27,190,617,000
02/04/2021	45,000	1.05 ▲	2.33	43,950	45,500	44,050	579,410	26,073,450,000
01/04/2021	43,950	1.00 ▲	2.28	42,950	44,000	43,000	370,650	16,290,067,500
31/03/2021	42,950	0.10 ▲	0.23	42,850	43,450	42,800	217,010	9,320,579,500
30/03/2021	42,850	0.30 ▲	0.70	42,550	43,050	42,300	230,420	9,873,497,000
29/03/2021	42,550	0.45 ▲	1.06	42,100	42,650	42,150	134,790	5,735,314,500
26/03/2021	42,100	-0.15 ▼	-0.36	42,250	42,400	40,500	244,510	10,293,871,000
25/03/2021	42,250	0.10 ▲	0.24	42,150	42,950	41,950	236,900	10,009,025,000
24/03/2021	42,150	-1.55 ▼	-3.68	43,700	43,300	41,900	334,190	14,086,108,500
23/03/2021	43,700	-0.95 ▼	-2.17	44,650	44,550	43,100	454,930	19,880,441,000
22/03/2021	44,650	-0.35 ▼	-0.78	45,000	45,000	44,500	256,280	11,442,902,000
19/03/2021	45,000	-0.15 ▼	-0.33	45,000	45,400	44,700	288,540	12,984,300,000
18/03/2021	45,000	1.70 ▲	3.78	43,300	45,300	43,550	566,650	25,499,250,000
17/03/2021	43,300	0.90 ▲	2.08	42,400	43,400	41,950	434,650	18,820,345,000
16/03/2021	42,400	-0.60 ▼	-1.42	43,000	43,200	42,300	222,370	9,428,488,000
15/03/2021	43,000	-0.35 ▼	-0.81	43,350	43,600	42,800	277,970	11,952,710,000
12/03/2021	43,350	0.05 ▲	0.12	43,300	43,700	43,100	253,640	10,995,294,000
11/03/2021	43,300	1.30 ▲	3.00	42,000	43,600	42,550	167,240	7,241,492,000
10/03/2021	42,000	0.15 ▲	0.36	41,850	42,200	41,400	205,650	8,637,300,000
09/03/2021	41,850	-0.60 ▼	-1.43	42,450	42,400	41,500	243,070	10,172,479,500
08/03/2021	42,450	0.05 ▲	0.12	42,400	43,400	42,300	159,530	6,772,048,500
05/03/2021	42,400	-0.35 ▼	-0.83	42,750	43,300	42,000	185,720	7,874,528,000
04/03/2021	42,750	-1.05 ▼	-2.46	43,800	44,250	42,300	208,950	8,932,612,500
03/03/2021	43,800	-0.25 ▼	-0.57	44,050	44,200	43,700	158,380	6,937,044,000
02/03/2021	44,050	-0.05 ▼	-0.11	44,100	44,600	43,850	212,400	9,356,220,000
01/03/2021	44,100	0.50 ▲	1.13	43,600	44,400	43,600	225,140	9,928,674,000
26/02/2021	43,600	0.65 ▲	1.49	42,950	43,700	42,300	137,950	6,014,620,000
25/02/2021	42,950	-0.10 ▼	-0.23	43,050	43,800	42,200	173,320	7,444,094,000
24/02/2021	43,050	-0.95 ▼	-2.21	44,000	44,200	42,600	164,000	7,060,200,000
23/02/2021	44,000	0.25 ▲	0.57	43,750	44,100	43,200	153,310	6,745,640,000
22/02/2021	43,750	-0.35 ▼	-0.80	44,100	44,500	43,700	152,380	6,666,625,000
19/02/2021	44,100	0.70 ▲	1.59	43,400	44,500	42,850	202,720	8,939,952,000
18/02/2021	43,400	1.30 ▲	3.00	42,100	43,500	41,700	233,970	10,154,298,000
17/02/2021	42,100	1.30 ▲	3.09	40,800	42,100	40,850	143,900	6,058,190,000
10/02/2021	40,800	0.70 ▲	1.72	40,100	41,200	39,700	144,850	5,909,880,000
09/02/2021	40,800	0.70 ▲	1.72	40,100	41,200	39,700	144,850	5,909,880,000
08/02/2021	40,100	-1.70 ▼	-4.24	41,800	42,000	39,050	187,490	7,518,349,000
05/02/2021	41,800	0.30 ▲	0.72	41,500	42,100	41,300	127,960	5,348,728,000
05/01/2021	48,000	-0.25 ▼	-0.52	48,250	48,050	47,800	32,290	1,549,920,000
04/01/2021	48,250	0.35 ▲	0.73	47,900	48,450	47,750	199,380	9,620,085,000
01/01/2021	47,900	0.60 ▲	1.25	47,300	47,900	47,000	1,342,380	64,300,002,000
31/12/2020	47,900	0.60 ▲	1.25	47,300	47,900	47,000	1,342,380	64,300,002,000
30/12/2020	48,050	-0.30 ▼	-0.62	48,350	48,800	48,000	1,442,160	69,295,788,000
29/12/2020	48,350	0.90 ▲	1.86	47,450	48,650	47,300	303,127	14,656,190,450
28/12/2020	47,450	0.90 ▲	1.90	46,600	48,000	46,800	315,628	14,976,548,600
27/12/2020	46,600	1.10 ▲	2.36	45,500	46,700	45,000	156,290	7,283,114,000
25/12/2020	46,600	1.10 ▲	2.36	45,500	46,700	45,000	156,290	7,283,114,000
24/12/2020	45,500	-1.10 ▼	-2.42	46,600	46,800	43,900	313,518	14,265,069,000
23/12/2020	46,600	-0.30 ▼	-0.64	46,850	47,500	46,400	210,562	9,812,189,200
22/12/2020	46,850	-0.60 ▼	-1.28	47,450	47,450	46,600	273,523	12,814,552,550
21/12/2020	47,450	0.50 ▲	1.05	47,000	48,000	46,500	247,624	11,749,758,800
20/12/2020	47,000	0.60 ▲	1.28	46,400	47,500	46,400	243,254	11,432,938,000
18/12/2020	47,000	0.60 ▲	1.28	46,400	47,500	46,400	243,254	11,432,938,000
17/12/2020	46,400	-1.00 ▼	-2.16	47,400	47,600	46,400	389,458	18,070,851,200
16/12/2020	47,400	1.30 ▲	2.74	46,100	47,450	46,100	309,305	14,661,057,000
15/12/2020	46,100	-0.40 ▼	-0.87	46,500	47,000	45,850	342,238	15,777,171,800
14/12/2020	46,500	0.70 ▲	1.51	45,800	46,550	45,850	293,549	13,650,028,500
13/12/2020	45,800	1.80 ▲	3.93	43,950	45,800	43,600	456,695	20,916,631,000
11/12/2020	45,800	1.80 ▲	3.93	43,950	45,800	43,600	456,695	20,916,631,000
10/12/2020	43,950	0.20 ▲	0.46	43,800	44,800	43,700	383,086	16,836,629,700
09/12/2020	43,800	1.10 ▲	2.51	42,700	44,000	42,750	367,983	16,117,655,400
08/12/2020	42,700	-0.30 ▼	-0.70	43,000	43,300	42,450	215,174	9,187,929,800
07/12/2020	43,000	1.40 ▲	3.26	41,650	43,200	41,850	412,083	17,719,569,000
04/12/2020	41,950	0.35 ▲	0.83	41,600	42,300	41,500	1,977,650	82,962,417,500
03/12/2020	41,600	0.10 ▲	0.24	41,500	41,900	41,400	183,679	7,641,046,400
02/12/2020	41,500	-0.20 ▼	-0.48	41,700	42,000	41,400	183,312	7,607,448,000
01/12/2020	41,700	0.00 ■■	0.00	41,700	41,800	40,800	291,347	12,149,169,900
30/11/2020	42,450	-0.15 ▼	-0.35	42,600	42,850	42,050	2,323,620	98,637,669,000
27/11/2020	42,450	-0.15 ▼	-0.35	42,600	42,850	42,050	2,323,620	98,637,669,000
26/11/2020	42,600	1.30 ▲	3.05	41,300	42,600	41,000	4,356,380	185,581,788,000
25/11/2020	41,300	0.60 ▲	1.45	40,700	41,450	40,550	2,775,000	114,607,500,000
24/11/2020	40,700	-0.40 ▼	-0.98	41,100	41,100	40,400	1,958,510	79,711,357,000
23/11/2020	41,100	-0.10 ▼	-0.24	41,200	41,500	40,550	1,315,280	54,058,008,000
20/11/2020	41,200	0.80 ▲	1.94	40,400	41,250	40,700	252,269	10,393,482,800
19/11/2020	40,400	0.40 ▲	0.99	40,050	40,800	40,100	178,748	7,221,419,200
18/11/2020	40,050	-0.25 ▼	-0.62	40,300	40,350	40,000	1,572,210	62,967,010,500
17/11/2020	40,300	0.40 ▲	0.99	39,900	40,300	39,750	145,555	5,865,866,500
16/11/2020	39,900	-0.40 ▼	-1.00	40,300	40,800	39,900	193,961	7,739,043,900
13/11/2020	40,300	0.70 ▲	1.74	39,600	40,300	39,650	183,335	7,388,400,500
12/11/2020	39,600	0.20 ▲	0.51	39,400	39,800	39,400	112,604	4,459,118,400
11/11/2020	39,400	0.00 ■■	0.00	39,400	39,650	39,150	72,384	2,851,929,600
10/11/2020	39,400	0.10 ▲	0.25	39,250	40,000	39,400	136,119	5,363,088,600
09/11/2020	39,250	0.20 ▲	0.51	39,050	39,450	39,100	118,761	4,661,369,250
06/11/2020	39,050	0.00 ■■	0.00	39,050	39,450	38,850	64,666	2,525,207,300
05/11/2020	39,050	-0.70 ▼	-1.79	39,750	39,750	39,050	128,023	4,999,298,150
04/11/2020	39,750	0.40 ▲	1.01	39,400	40,100	39,350	107,774	4,284,016,500
03/11/2020	39,400	0.50 ▲	1.27	38,900	39,500	39,000	103,523	4,078,806,200
02/11/2020	38,900	0.40 ▲	1.03	38,500	39,100	38,500	108,473	4,219,599,700
30/10/2020	38,500	-0.10 ▼	-0.26	38,650	39,200	38,150	167,827	6,461,339,500
29/10/2020	38,650	-0.60 ▼	-1.55	39,300	39,500	38,450	282,319	10,911,629,350
28/10/2020	39,300	-1.40 ▼	-3.56	40,700	40,700	39,300	289,950	11,395,035,000
27/10/2020	40,700	-0.30 ▼	-0.74	41,000	41,500	40,700	263,596	10,728,357,200
26/10/2020	41,000	-1.80 ▼	-4.39	42,800	43,000	41,000	337,951	13,855,991,000
25/10/2020	42,800	-0.20 ▼	-0.47	42,950	43,400	42,800	194,000	8,303,200,000
23/10/2020	42,800	-0.20 ▼	-0.47	42,950	43,400	42,800	194,000	8,303,200,000
22/10/2020	42,950	0.60 ▲	1.40	42,350	42,950	41,900	173,302	7,443,320,900
21/10/2020	42,350	0.40 ▲	0.94	42,000	43,500	42,150	301,994	12,789,445,900
20/10/2020	42,000	0.10 ▲	0.24	41,900	42,500	41,500	192,339	8,078,238,000
19/10/2020	41,900	-0.30 ▼	-0.72	42,200	42,450	41,700	269,025	11,272,147,500
18/10/2020	42,200	0.00 ■■	0.00	42,250	43,200	41,800	241,165	10,177,163,000
16/10/2020	42,200	0.00 ■■	0.00	42,250	43,200	41,800	241,165	10,177,163,000
15/10/2020	42,250	-0.65 ▼	-1.54	42,900	43,450	42,200	2,957,800	124,967,050,000
14/10/2020	42,900	1.70 ▲	3.96	41,250	42,950	41,500	682,105	29,262,304,500
13/10/2020	41,250	0.30 ▲	0.73	40,950	41,850	40,600	198,074	8,170,552,500
12/10/2020	40,950	0.60 ▲	1.47	40,350	41,950	40,700	353,355	14,469,887,250
11/10/2020	40,350	0.00 ■■	0.00	40,400	40,500	40,100	84,933	3,427,046,550
09/10/2020	40,350	0.00 ■■	0.00	40,400	40,500	40,100	84,933	3,427,046,550
08/10/2020	40,400	-0.10 ▼	-0.25	40,450	40,650	39,800	189,339	7,649,295,600
07/10/2020	40,450	0.00 ■■	0.00	40,450	40,900	40,300	117,772	4,763,877,400
06/10/2020	40,450	0.10 ▲	0.25	40,400	40,800	40,300	150,779	6,099,010,550
05/10/2020	40,400	-0.30 ▼	-0.74	40,650	41,000	40,200	156,792	6,334,396,800
04/10/2020	40,650	-0.30 ▼	-0.74	40,950	41,450	38,500	175,899	7,150,294,350
02/10/2020	40,650	-0.30 ▼	-0.74	40,950	41,450	38,500	175,899	7,150,294,350
01/10/2020	40,950	0.20 ▲	0.49	40,800	41,150	40,800	115,783	4,741,313,850
30/09/2020	40,800	0.10 ▲	0.25	40,650	40,900	40,500	93,355	3,808,884,000
29/09/2020	40,650	-0.60 ▼	-1.48	41,300	41,950	40,600	202,202	8,219,511,300
28/09/2020	41,300	0.50 ▲	1.21	40,800	41,700	40,800	195,200	8,061,760,000
25/09/2020	40,800	-0.10 ▼	-0.25	40,900	41,100	40,550	133,476	5,445,820,800
24/09/2020	40,900	-0.50 ▼	-1.22	41,400	41,550	40,800	152,378	6,232,260,200
23/09/2020	41,400	0.70 ▲	1.69	40,700	41,900	40,800	210,588	8,718,343,200
22/09/2020	40,700	-0.10 ▼	-0.25	40,800	40,900	40,450	116,073	4,724,171,100
21/09/2020	40,800	-0.20 ▼	-0.49	41,000	41,500	40,700	100,652	4,106,601,600
18/09/2020	41,000	0.50 ▲	1.22	40,500	41,000	40,500	140,199	5,748,159,000
17/09/2020	40,500	0.00 ■■	0.00	40,550	41,100	40,300	152,066	6,158,673,000
16/09/2020	40,550	-0.20 ▼	-0.49	40,750	40,900	40,450	54,630	2,215,246,500
15/09/2020	40,750	0.30 ▲	0.74	40,500	41,200	40,400	110,981	4,522,475,750
14/09/2020	40,500	0.00 ■■	0.00	40,450	40,800	40,450	93,134	3,771,927,000
11/09/2020	40,450	0.00 ■■	0.00	40,500	40,650	40,250	77,323	3,127,715,350
10/09/2020	40,500	-0.30 ▼	-0.74	40,800	41,150	40,500	84,681	3,429,580,500
09/09/2020	40,800	-0.05 ▼	-0.12	40,850	40,950	40,100	804,160	32,809,728,000
08/09/2020	40,850	0.30 ▲	0.73	40,600	41,000	40,050	126,151	5,153,268,350
07/09/2020	40,600	-1.50 ▼	-3.69	42,100	42,200	40,600	224,644	9,120,546,400
04/09/2020	42,100	-0.10 ▼	-0.24	42,200	42,300	41,250	200,184	8,427,746,400
03/09/2020	42,200	0.80 ▲	1.90	41,400	42,200	41,200	266,617	11,251,237,400
02/09/2020	41,400	0.40 ▲	0.97	40,950	41,400	40,400	212,422	8,794,270,800
01/09/2020	41,400	0.40 ▲	0.97	40,950	41,400	40,400	212,422	8,794,270,800
31/08/2020	40,950	0.40 ▲	0.98	40,550	41,300	40,550	200,645	8,216,412,750
28/08/2020	40,550	1.50 ▲	3.70	39,100	41,000	39,300	303,257	12,297,071,350
27/08/2020	39,100	-0.30 ▼	-0.77	39,350	39,400	39,000	109,526	4,282,466,600
26/08/2020	39,350	-0.10 ▼	-0.25	39,500	39,500	39,300	83,170	3,272,739,500
25/08/2020	39,500	-0.10 ▼	-0.25	39,650	40,000	39,400	88,657	3,501,951,500
24/08/2020	39,650	0.70 ▲	1.77	38,950	39,900	39,200	94,078	3,730,192,700
21/08/2020	38,950	0.70 ▲	1.80	38,250	39,250	38,400	109,841	4,278,306,950
20/08/2020	38,250	-0.40 ▼	-1.05	38,600	38,850	38,250	85,931	3,286,860,750
19/08/2020	38,600	0.20 ▲	0.52	38,400	38,850	38,400	34,636	1,336,949,600
18/08/2020	38,400	-0.30 ▼	-0.78	38,700	39,000	38,400	66,329	2,547,033,600
17/08/2020	38,700	-0.30 ▼	-0.78	39,000	39,000	38,450	63,101	2,442,008,700
14/08/2020	39,000	-0.60 ▼	-1.54	39,650	39,600	38,800	98,571	3,844,269,000
13/08/2020	39,650	0.40 ▲	1.01	39,200	39,700	39,300	67,349	2,670,387,850
12/08/2020	39,200	0.70 ▲	1.79	38,500	39,350	38,600	96,331	3,776,175,200
11/08/2020	38,500	0.40 ▲	1.04	38,100	38,600	38,100	78,076	3,005,926,000
10/08/2020	38,100	0.00 ■■	0.00	38,100	38,700	38,100	53,482	2,037,664,200
07/08/2020	38,100	-0.10 ▼	-0.26	38,250	38,600	37,950	53,206	2,027,148,600
06/08/2020	38,250	-0.50 ▼	-1.31	38,750	38,900	38,200	59,726	2,284,519,500
05/08/2020	38,750	0.90 ▲	2.32	37,900	39,000	37,600	91,197	3,533,883,750
04/08/2020	37,900	0.70 ▲	1.85	37,200	38,000	37,500	49,403	1,872,373,700
03/08/2020	37,200	0.60 ▲	1.61	36,650	37,350	36,300	64,664	2,405,500,800
31/07/2020	36,650	-0.60 ▼	-1.64	37,200	37,250	36,000	47,989	1,758,796,850
30/07/2020	37,200	0.30 ▲	0.81	36,950	37,500	36,000	41,992	1,562,102,400
29/07/2020	36,950	-0.90 ▼	-2.44	37,850	37,200	35,800	72,566	2,681,313,700
28/07/2020	37,850	2.30 ▲	6.08	35,550	37,850	36,000	119,355	4,517,586,750
27/07/2020	35,550	-2.70 ▼	-7.59	38,200	37,800	35,550	154,543	5,494,003,650
26/07/2020	38,200	-1.70 ▼	-4.45	39,850	39,850	37,750	180,777	6,905,681,400
24/07/2020	38,200	-1.70 ▼	-4.45	39,850	39,850	37,750	180,777	6,905,681,400
23/07/2020	39,850	-0.10 ▼	-0.25	40,000	40,450	39,650	76,430	3,045,735,500
22/07/2020	40,000	-0.80 ▼	-2.00	40,800	41,000	39,500	75,060	3,002,400,000
21/07/2020	40,800	0.00 ■■	0.00	40,800	41,000	40,350	37,458	1,528,286,400
20/07/2020	40,800	-0.80 ▼	-1.96	41,600	41,750	40,800	83,237	3,396,069,600
19/07/2020	41,600	0.30 ▲	0.72	41,350	41,850	41,400	134,360	5,589,376,000
17/07/2020	41,600	0.30 ▲	0.72	41,350	41,850	41,400	134,360	5,589,376,000
16/07/2020	41,350	0.00 ■■	0.00	41,350	41,400	41,000	47,329	1,957,054,150
15/07/2020	41,350	0.10 ▲	0.24	41,250	41,700	41,300	69,044	2,854,969,400
14/07/2020	41,250	0.00 ■■	0.00	41,300	41,300	40,700	99,080	4,087,050,000
13/07/2020	41,300	-0.20 ▼	-0.48	41,500	41,850	41,000	103,952	4,293,217,600
12/07/2020	41,500	-0.10 ▼	-0.24	41,600	41,650	40,750	103,079	4,277,778,500
10/07/2020	41,500	-0.10 ▼	-0.24	41,600	41,650	40,750	103,079	4,277,778,500
09/07/2020	41,600	1.10 ▲	2.64	40,550	41,900	40,550	153,178	6,372,204,800
08/07/2020	40,550	-0.10 ▼	-0.25	40,600	40,700	40,000	76,866	3,116,916,300
07/07/2020	40,600	0.50 ▲	1.23	40,100	40,850	40,250	109,757	4,456,134,200
06/07/2020	40,100	1.00 ▲	2.49	39,100	40,200	39,100	75,769	3,038,336,900
05/07/2020	39,100	0.10 ▲	0.26	39,000	39,300	38,800	54,735	2,140,138,500
03/07/2020	39,100	0.10 ▲	0.26	39,000	39,300	38,800	54,735	2,140,138,500
02/07/2020	39,000	-0.20 ▼	-0.51	39,200	39,450	38,700	50,150	1,955,850,000
01/07/2020	39,200	1.30 ▲	3.32	37,900	39,400	37,900	76,931	3,015,695,200
30/06/2020	37,900	-0.60 ▼	-1.58	38,500	39,050	37,800	86,206	3,267,207,400
29/06/2020	38,500	-1.40 ▼	-3.64	39,900	39,500	38,400	133,421	5,136,708,500
28/06/2020	39,900	-0.10 ▼	-0.25	40,000	40,900	39,700	717,380	28,623,462,000
26/06/2020	39,900	-0.10 ▼	-0.25	40,000	40,900	39,700	717,380	28,623,462,000
25/06/2020	40,000	-0.30 ▼	-0.75	40,300	40,250	39,800	79,182	3,167,280,000
24/06/2020	40,300	-0.40 ▼	-0.99	40,700	41,200	40,200	69,209	2,789,122,700
23/06/2020	40,700	-0.60 ▼	-1.47	41,300	41,350	40,500	111,010	4,518,107,000
22/06/2020	41,300	-0.20 ▼	-0.48	41,450	41,850	40,800	62,292	2,572,659,600
19/06/2020	41,450	1.00 ▲	2.41	40,500	41,450	40,700	72,042	2,986,140,900
18/06/2020	40,500	0.20 ▲	0.49	40,300	40,600	40,000	62,945	2,549,272,500
17/06/2020	40,300	-0.40 ▼	-0.99	40,700	41,100	39,850	817,560	32,947,668,000
16/06/2020	40,700	0.80 ▲	1.97	39,900	41,600	40,500	95,878	3,902,234,600
15/06/2020	39,900	-2.60 ▼	-6.52	42,500	42,300	39,900	150,348	5,998,885,200
14/06/2020	42,500	2.00 ▲	4.71	40,500	42,500	39,500	191,359	8,132,757,500
12/06/2020	42,500	2.00 ▲	4.71	40,500	42,500	39,500	191,359	8,132,757,500
11/06/2020	40,500	-3.00 ▼	-7.41	43,500	43,700	40,500	238,667	9,666,013,500
10/06/2020	43,500	0.10 ▲	0.23	43,350	44,100	42,500	129,740	5,643,690,000
09/06/2020	43,300	-0.70 ▼	-1.62	44,000	44,100	43,300	111,959	4,847,824,700
08/06/2020	44,000	1.90 ▲	4.32	42,100	44,000	42,500	248,793	10,946,892,000
06/06/2020	42,100	0.30 ▲	0.71	41,800	42,200	41,250	121,616	5,120,033,600
05/06/2020	42,100	0.30 ▲	0.71	41,800	42,200	41,250	121,616	5,120,033,600
04/06/2020	41,800	0.80 ▲	1.91	41,000	42,300	41,100	201,338	8,415,928,400
03/06/2020	41,000	0.50 ▲	1.22	40,550	41,200	40,500	89,613	3,674,133,000
02/06/2020	40,550	-0.90 ▼	-2.22	41,450	41,900	40,500	149,660	6,068,713,000
01/06/2020	41,450	1.40 ▲	3.38	40,100	41,550	40,250	110,433	4,577,447,850
31/05/2020	40,100	-0.60 ▼	-1.50	40,700	40,500	39,800	166,973	6,695,617,300
29/05/2020	40,100	-0.60 ▼	-1.50	40,700	40,500	39,800	166,973	6,695,617,300
28/05/2020	40,700	0.90 ▲	2.21	39,800	40,950	39,800	191,389	7,789,532,300
27/05/2020	39,800	-2.20 ▼	-5.53	42,000	42,750	39,800	229,324	9,127,095,200
26/05/2020	42,000	2.40 ▲	5.71	39,650	42,000	39,750	295,412	12,407,304,000
25/05/2020	39,650	0.40 ▲	1.01	39,300	39,800	39,000	88,830	3,522,109,500
24/05/2020	39,300	-0.40 ▼	-1.02	39,700	40,000	39,300	114,083	4,483,461,900
22/05/2020	39,300	-0.40 ▼	-1.02	39,700	40,000	39,300	114,083	4,483,461,900
21/05/2020	39,700	0.60 ▲	1.51	39,150	40,150	39,450	247,477	9,824,836,900
20/05/2020	39,150	0.00 ■■	0.00	39,100	39,300	38,500	90,067	3,526,123,050
19/05/2020	39,100	0.20 ▲	0.51	38,900	39,900	38,900	168,624	6,593,198,400
18/05/2020	38,900	0.30 ▲	0.77	38,600	38,900	38,000	186,437	7,252,399,300
17/05/2020	38,600	-1.10 ▼	-2.85	39,700	40,100	38,400	190,978	7,371,750,800
15/05/2020	38,600	-1.10 ▼	-2.85	39,700	40,100	38,400	190,978	7,371,750,800
14/05/2020	39,700	0.10 ▲	0.25	39,600	40,500	39,000	199,489	7,919,713,300
13/05/2020	39,600	1.10 ▲	2.78	38,550	39,800	37,800	272,590	10,794,564,000
12/05/2020	38,550	0.00 ■■	0.00	38,500	38,650	37,950	164,596	6,345,175,800
11/05/2020	38,500	0.50 ▲	1.30	38,000	39,000	37,950	120,973	4,657,460,500
10/05/2020	38,000	0.50 ▲	1.32	37,550	39,300	37,550	256,357	9,741,566,000
08/05/2020	38,000	0.50 ▲	1.32	37,550	39,300	37,550	256,357	9,741,566,000
07/05/2020	37,550	1.60 ▲	4.26	36,000	37,600	36,300	252,445	9,479,309,750
06/05/2020	36,000	0.70 ▲	1.94	35,300	36,000	35,300	73,932	2,661,552,000
05/05/2020	35,300	0.00 ■■	0.00	35,300	35,800	35,200	42,765	1,509,604,500
04/05/2020	35,300	-0.30 ▼	-0.85	35,600	36,400	35,100	65,563	2,314,373,900
01/05/2020	35,600	0.50 ▲	1.40	35,150	35,900	35,000	59,549	2,119,944,400
30/04/2020	35,600	0.50 ▲	1.40	35,150	35,900	35,000	59,549	2,119,944,400
29/04/2020	35,600	0.50 ▲	1.40	35,150	35,900	35,000	59,549	2,119,944,400
28/04/2020	35,150	0.00 ■■	0.00	35,100	35,800	34,500	58,949	2,072,057,350
27/04/2020	35,100	-0.90 ▼	-2.56	36,000	36,400	35,100	120,568	4,231,936,800
26/04/2020	36,000	-0.20 ▼	-0.56	36,200	36,450	35,300	59,291	2,134,476,000
24/04/2020	36,000	-0.20 ▼	-0.56	36,200	36,450	35,300	59,291	2,134,476,000
23/04/2020	36,200	0.00 ■■	0.00	36,200	37,200	36,100	78,993	2,859,546,600
22/04/2020	36,200	1.50 ▲	4.14	34,700	37,050	33,100	141,380	5,117,956,000
21/04/2020	34,700	-2.40 ▼	-6.92	37,100	36,800	34,700	223,898	7,769,260,600
20/04/2020	37,100	-0.30 ▼	-0.81	37,400	38,000	36,950	137,183	5,089,489,300
19/04/2020	37,400	0.10 ▲	0.27	37,300	38,200	37,200	115,171	4,307,395,400
17/04/2020	37,400	0.10 ▲	0.27	37,300	38,200	37,200	115,171	4,307,395,400
16/04/2020	37,300	0.00 ■■	0.00	37,300	37,300	36,750	121,027	4,514,307,100
15/04/2020	37,300	0.80 ▲	2.14	36,500	37,700	36,700	110,707	4,129,371,100
14/04/2020	36,500	-0.60 ▼	-1.64	37,150	37,550	35,800	122,036	4,454,314,000
13/04/2020	37,150	0.30 ▲	0.81	36,900	37,700	36,600	105,695	3,926,569,250
12/04/2020	36,900	-0.80 ▼	-2.17	37,700	37,800	36,700	119,858	4,422,760,200
10/04/2020	36,900	-0.80 ▼	-2.17	37,700	37,800	36,700	119,858	4,422,760,200
09/04/2020	37,700	-0.30 ▼	-0.80	37,950	38,600	37,650	134,900	5,085,730,000
08/04/2020	37,950	1.00 ▲	2.64	37,000	38,000	35,100	145,616	5,526,127,200
07/04/2020	37,000	0.30 ▲	0.81	36,700	37,700	36,000	179,305	6,634,285,000
06/04/2020	36,700	2.40 ▲	6.54	34,300	36,700	35,100	188,164	6,905,618,800
03/04/2020	34,300	2.20 ▲	6.41	32,100	34,300	32,600	154,702	5,306,278,600
02/04/2020	32,100	1.30 ▲	4.05	30,850	33,000	30,800	119,096	3,822,981,600
01/04/2020	32,100	1.30 ▲	4.05	30,850	33,000	30,800	119,096	3,822,981,600
31/03/2020	30,850	0.00 ■■	0.00	30,900	32,150	29,500	101,877	3,142,905,450
30/03/2020	30,900	-2.10 ▼	-6.80	33,000	31,900	30,700	136,943	4,231,538,700
29/03/2020	33,000	-0.30 ▼	-0.91	33,300	33,750	32,400	112,821	3,723,093,000
27/03/2020	33,000	-0.30 ▼	-0.91	33,300	33,750	32,400	112,821	3,723,093,000
26/03/2020	33,300	0.10 ▲	0.30	33,200	34,200	32,150	114,858	3,824,771,400
25/03/2020	33,200	1.60 ▲	4.82	31,600	33,450	32,800	161,198	5,351,773,600
24/03/2020	31,600	0.80 ▲	2.53	30,800	31,950	30,700	122,702	3,877,383,200
23/03/2020	30,800	-2.30 ▼	-7.47	33,100	31,900	30,800	272,871	8,404,426,800
22/03/2020	33,100	-0.30 ▼	-0.91	33,400	34,050	32,900	77,132	2,553,069,200
20/03/2020	33,100	-0.30 ▼	-0.91	33,400	34,050	32,900	77,132	2,553,069,200
19/03/2020	33,400	-1.20 ▼	-3.59	34,550	34,200	32,750	90,647	3,027,609,800
18/03/2020	34,550	0.80 ▲	2.32	33,800	35,500	33,950	174,397	6,025,416,350
17/03/2020	33,800	1.00 ▲	2.96	32,800	33,900	30,600	177,434	5,997,269,200
16/03/2020	32,800	-2.20 ▼	-6.71	35,000	35,950	32,550	2,191,590	71,884,152,000
14/03/2020	35,000	-1.70 ▼	-4.86	36,700	36,700	34,150	2,330,290	81,560,150,000
13/03/2020	35,000	-1.70 ▼	-4.86	36,700	36,700	34,150	2,330,290	81,560,150,000
12/03/2020	36,700	-2.75 ▼	-7.49	39,450	37,700	36,700	1,531,140	56,192,838,000
11/03/2020	39,450	-2.95 ▼	-7.48	42,400	43,500	39,450	1,522,030	60,044,083,500
10/03/2020	42,400	-1.20 ▼	-2.83	43,600	44,000	41,300	136,622	5,792,772,800
09/03/2020	43,600	-3.30 ▼	-7.57	46,850	44,700	43,600	94,402	4,115,927,200
07/03/2020	46,850	0.20 ▲	0.43	46,650	47,150	45,500	55,599	2,604,813,150
06/03/2020	46,850	0.20 ▲	0.43	46,650	47,150	45,500	55,599	2,604,813,150
05/03/2020	46,650	0.50 ▲	1.07	46,150	47,250	46,500	87,261	4,070,725,650
04/03/2020	46,150	-0.80 ▼	-1.73	46,900	47,000	45,900	65,835	3,038,285,250
03/03/2020	46,900	1.80 ▲	3.84	45,150	47,750	45,700	101,690	4,769,261,000
02/03/2020	45,150	-0.40 ▼	-0.89	45,500	45,900	45,000	56,829	2,565,829,350
28/02/2020	45,500	-1.60 ▼	-3.52	47,100	46,400	45,050	97,232	4,424,056,000
27/02/2020	47,100	0.10 ▲	0.21	47,000	47,700	46,450	72,268	3,403,822,800
26/02/2020	47,000	-1.80 ▼	-3.83	48,800	48,300	46,850	62,635	2,943,845,000
25/02/2020	48,800	2.50 ▲	5.12	46,300	48,800	45,000	87,861	4,287,616,800
24/02/2020	46,300	-3.20 ▼	-6.91	49,500	48,800	46,300	108,121	5,006,002,300
21/02/2020	49,500	-1.80 ▼	-3.64	51,300	51,300	48,750	261,902	12,964,149,000
20/02/2020	51,300	0.00 ■■	0.00	51,300	52,000	51,200	55,281	2,835,915,300
19/02/2020	51,300	-0.70 ▼	-1.36	52,000	52,100	51,200	37,225	1,909,642,500
18/02/2020	52,000	0.50 ▲	0.96	51,500	52,600	51,500	87,943	4,573,036,000
17/02/2020	51,500	1.50 ▲	2.91	50,000	51,500	50,100	86,373	4,448,209,500
15/02/2020	50,000	-0.40 ▼	-0.80	50,400	50,600	50,000	62,704	3,135,200,000
14/02/2020	50,000	-0.40 ▼	-0.80	50,400	50,600	50,000	62,704	3,135,200,000
13/02/2020	50,400	-0.40 ▼	-0.79	50,800	51,000	49,900	57,882	2,917,252,800
12/02/2020	50,800	0.00 ■■	0.00	50,800	51,800	50,700	70,455	3,579,114,000
11/02/2020	50,800	1.70 ▲	3.35	49,100	51,400	49,100	91,708	4,658,766,400
10/02/2020	49,100	-2.60 ▼	-5.30	51,700	51,200	49,100	111,168	5,458,348,800
09/02/2020	51,700	-1.50 ▼	-2.90	53,200	53,300	51,600	150,114	7,760,893,800
07/02/2020	51,700	-1.50 ▼	-2.90	53,200	53,300	51,600	150,114	7,760,893,800
06/02/2020	53,200	-0.30 ▼	-0.56	53,500	54,100	53,000	146,993	7,820,027,600
05/02/2020	53,500	-0.90 ▼	-1.68	54,400	55,200	53,500	71,871	3,845,098,500
04/02/2020	54,400	0.90 ▲	1.65	53,500	54,700	53,600	140,627	7,650,108,800
03/02/2020	53,500	2.00 ▲	3.74	51,500	55,000	47,900	156,256	8,359,696,000
02/02/2020	51,500	-1.20 ▼	-2.33	52,700	53,600	51,500	115,457	5,946,035,500
31/01/2020	51,500	-1.20 ▼	-2.33	52,700	53,600	51,500	115,457	5,946,035,500
30/01/2020	52,700	-2.80 ▼	-5.31	55,500	54,900	52,000	138,871	7,318,501,700
29/01/2020	55,500	1.50 ▲	2.70	54,000	55,800	53,800	78,139	4,336,714,500
28/01/2020	55,500	1.50 ▲	2.70	54,000	55,800	53,800	78,139	4,336,714,500
27/01/2020	55,500	1.50 ▲	2.70	54,000	55,800	53,800	78,139	4,336,714,500
26/01/2020	55,500	1.50 ▲	2.70	54,000	55,800	53,800	78,139	4,336,714,500
24/01/2020	55,500	1.50 ▲	2.70	54,000	55,800	53,800	78,139	4,336,714,500
23/01/2020	55,500	1.50 ▲	2.70	54,000	55,800	53,800	78,139	4,336,714,500
22/01/2020	55,500	1.50 ▲	2.70	54,000	55,800	53,800	78,139	4,336,714,500
21/01/2020	54,000	0.70 ▲	1.30	53,300	54,500	53,300	609,600	32,918,400,000
20/01/2020	53,300	-0.20 ▼	-0.38	53,500	54,200	53,200	761,650	40,595,945,000
17/01/2020	53,500	-0.50 ▼	-0.93	54,000	54,600	53,100	643,490	34,426,715,000
16/01/2020	54,000	3.00 ▲	5.56	51,000	54,100	51,000	1,004,080	54,220,320,000
15/01/2020	51,000	0.90 ▲	1.76	50,100	51,300	49,900	695,290	35,459,790,000
14/01/2020	50,900	0.80 ▲	1.57	50,100	51,500	50,100	262,230	13,347,507,000
13/01/2020	50,100	-1.20 ▼	-2.40	51,300	51,500	49,500	54,474	2,729,147,400
10/01/2020	51,300	1.70 ▲	3.31	49,650	52,000	49,600	150,641	7,727,883,300
09/01/2020	49,650	2.60 ▲	5.24	47,100	49,900	47,600	157,319	7,810,888,350
08/01/2020	47,100	0.40 ▲	0.85	46,700	47,900	45,800	123,083	5,797,209,300
07/01/2020	46,700	0.90 ▲	1.93	45,800	46,700	45,200	52,689	2,460,576,300
06/01/2020	45,800	-0.90 ▼	-1.97	46,700	46,700	45,800	79,449	3,638,764,200
03/01/2020	46,700	-0.20 ▼	-0.43	46,900	47,500	46,700	60,394	2,820,399,800
02/01/2020	46,900	0.80 ▲	1.71	46,150	47,200	45,900	87,262	4,092,587,800
31/12/2019	46,150	0.00 ■■	0.00	46,100	46,500	45,900	63,041	2,909,342,150
30/12/2019	46,100	-0.10 ▼	-0.22	46,200	47,150	46,000	87,265	4,022,916,500
28/12/2019	46,200	2.00 ▲	4.33	44,200	46,200	44,000	109,801	5,072,806,200
27/12/2019	46,200	2.00 ▲	4.33	44,200	46,200	44,000	109,801	5,072,806,200
26/12/2019	44,200	-1.00 ▼	-2.26	45,200	45,350	44,200	52,584	2,324,212,800
25/12/2019	45,200	0.30 ▲	0.66	44,900	45,250	44,100	58,545	2,646,234,000
24/12/2019	44,900	0.10 ▲	0.22	44,750	45,150	44,300	74,152	3,329,424,800
23/12/2019	44,750	2.00 ▲	4.47	42,750	44,950	42,750	244,266	10,930,903,500
21/12/2019	42,750	0.55 ▲	1.29	42,200	42,800	42,000	712,940	30,478,185,000
20/12/2019	42,750	0.55 ▲	1.29	42,200	42,800	42,000	712,940	30,478,185,000
19/12/2019	42,200	0.20 ▲	0.47	42,000	42,450	41,400	70,255	2,964,761,000
18/12/2019	42,000	0.50 ▲	1.19	41,450	42,550	41,100	147,820	6,208,440,000
17/12/2019	41,450	-0.40 ▼	-0.97	41,900	41,900	41,300	58,048	2,406,089,600
16/12/2019	41,900	0.00 ■■	0.00	41,900	42,250	41,500	84,169	3,526,681,100
14/12/2019	41,900	0.90 ▲	2.15	41,000	41,950	41,000	142,606	5,975,191,400
13/12/2019	41,900	0.90 ▲	2.15	41,000	41,950	41,000	142,606	5,975,191,400
12/12/2019	41,000	0.90 ▲	2.20	40,100	41,000	40,200	72,409	2,968,769,000
11/12/2019	40,100	0.20 ▲	0.50	39,900	40,100	39,800	28,013	1,123,321,300
10/12/2019	39,900	-0.10 ▼	-0.25	40,000	40,350	39,750	41,566	1,658,483,400
09/12/2019	40,000	0.40 ▲	1.00	39,650	40,000	39,650	35,857	1,434,280,000
07/12/2019	39,650	-0.40 ▼	-1.01	40,000	40,200	39,550	37,493	1,486,597,450
06/12/2019	39,650	-0.40 ▼	-1.01	40,000	40,200	39,550	37,493	1,486,597,450
05/12/2019	40,000	-0.40 ▼	-1.00	40,350	40,600	39,650	39,364	1,574,560,000
04/12/2019	40,350	0.60 ▲	1.49	39,700	40,550	39,600	35,231	1,421,570,850
03/12/2019	39,700	0.30 ▲	0.76	39,400	40,050	39,000	78,683	3,123,715,100
02/12/2019	39,400	-1.10 ▼	-2.79	40,500	40,300	39,400	70,205	2,766,077,000
29/11/2019	40,500	-0.10 ▼	-0.25	40,650	40,900	40,500	39,162	1,586,061,000
28/11/2019	40,650	-0.10 ▼	-0.25	40,800	41,000	40,450	39,628	1,610,878,200
27/11/2019	40,800	0.80 ▲	1.96	40,000	41,400	40,100	106,081	4,328,104,800
26/11/2019	40,000	0.30 ▲	0.75	39,700	40,550	39,800	40,654	1,626,160,000
25/11/2019	39,700	-0.50 ▼	-1.26	40,200	40,600	39,500	82,245	3,265,126,500
23/11/2019	40,200	-1.00 ▼	-2.49	41,200	41,500	39,800	104,132	4,186,106,400
22/11/2019	40,200	-1.00 ▼	-2.49	41,200	41,500	39,800	104,132	4,186,106,400
21/11/2019	41,200	-0.30 ▼	-0.73	41,550	41,700	41,150	61,169	2,520,162,800
20/11/2019	41,550	-0.10 ▼	-0.24	41,650	41,900	41,250	24,652	1,024,290,600
19/11/2019	41,650	0.40 ▲	0.96	41,300	41,700	41,100	67,604	2,815,706,600
18/11/2019	41,300	-0.70 ▼	-1.69	42,000	42,200	41,250	95,847	3,958,481,100
15/11/2019	42,000	-0.50 ▼	-1.19	42,500	42,700	42,000	62,765	2,636,130,000
14/11/2019	42,500	-0.40 ▼	-0.94	42,900	43,000	42,100	81,108	3,447,090,000
13/11/2019	42,900	0.80 ▲	1.86	42,100	42,900	42,200	180,444	7,741,047,600
12/11/2019	42,100	0.80 ▲	1.90	41,300	42,200	41,300	149,951	6,312,937,100
11/11/2019	41,300	0.00 ■■	0.00	41,300	41,900	41,100	72,445	2,991,978,500
09/11/2019	41,300	-0.30 ▼	-0.73	41,600	42,000	41,200	72,988	3,014,404,400
08/11/2019	41,300	-0.30 ▼	-0.73	41,600	42,000	41,200	72,988	3,014,404,400
07/11/2019	41,600	-0.60 ▼	-1.44	42,200	41,800	40,800	110,506	4,597,049,600
06/11/2019	42,200	-0.30 ▼	-0.71	42,500	42,700	42,200	82,103	3,464,746,600
05/11/2019	42,500	0.30 ▲	0.71	42,200	42,500	42,150	89,840	3,818,200,000
04/11/2019	41,000	0.40 ▲	0.98	40,600	41,100	40,300	118,064	4,840,624,000
01/11/2019	41,000	0.40 ▲	0.98	40,600	41,100	40,300	118,064	4,840,624,000
31/10/2019	40,600	0.40 ▲	0.99	40,200	40,700	40,050	77,768	3,157,380,800
30/10/2019	40,200	-0.40 ▼	-1.00	40,600	40,800	40,150	76,041	3,056,848,200
29/10/2019	40,600	0.00 ■■	0.00	40,600	40,900	40,000	92,138	3,740,802,800
28/10/2019	40,600	0.40 ▲	0.99	40,200	41,200	40,600	80,008	3,248,324,800
26/10/2019	40,200	-0.10 ▼	-0.25	40,300	40,550	39,800	96,877	3,894,455,400
25/10/2019	40,200	-0.10 ▼	-0.25	40,300	40,550	39,800	96,877	3,894,455,400
24/10/2019	40,300	0.20 ▲	0.50	40,100	40,500	39,750	51,317	2,068,075,100
23/10/2019	40,100	0.10 ▲	0.25	40,000	40,300	39,850	45,576	1,827,597,600
22/10/2019	40,000	0.70 ▲	1.75	39,300	40,000	39,300	56,615	2,264,600,000
21/10/2019	39,300	-0.80 ▼	-2.04	40,100	40,000	39,300	128,152	5,036,373,600
18/10/2019	40,100	-0.70 ▼	-1.75	40,800	40,800	40,000	122,556	4,914,495,600
17/10/2019	40,800	-0.40 ▼	-0.98	41,150	41,350	40,800	80,111	3,268,528,800
16/10/2019	41,150	-0.30 ▼	-0.73	41,400	41,650	41,150	65,013	2,675,284,950
15/10/2019	41,400	0.30 ▲	0.72	41,150	41,550	41,000	63,181	2,615,693,400
14/10/2019	41,150	0.40 ▲	0.97	40,800	41,950	40,850	138,196	5,686,765,400
11/10/2019	40,800	-0.20 ▼	-0.49	41,000	41,200	40,700	55,264	2,254,771,200
10/10/2019	41,000	-0.30 ▼	-0.73	41,250	41,700	41,000	105,469	4,324,229,000
09/10/2019	41,250	0.10 ▲	0.24	41,100	41,800	40,800	141,556	5,839,185,000
08/10/2019	41,100	0.70 ▲	1.70	40,400	41,100	40,100	65,042	2,673,226,200
07/10/2019	40,400	-0.10 ▼	-0.25	40,500	40,900	40,000	80,718	3,261,007,200
04/10/2019	40,500	-0.80 ▼	-1.98	41,250	41,650	40,500	88,443	3,581,941,500
03/10/2019	41,250	1.10 ▲	2.67	40,200	41,250	39,750	193,916	7,999,035,000
02/10/2019	40,200	0.20 ▲	0.50	40,000	40,800	39,950	150,519	6,050,863,800
01/10/2019	40,000	0.60 ▲	1.50	39,400	40,000	39,400	86,242	3,449,680,000
30/09/2019	39,400	-0.90 ▼	-2.28	40,250	40,650	39,400	142,915	5,630,851,000
27/09/2019	40,250	0.10 ▲	0.25	40,150	40,400	40,050	87,689	3,529,482,250
26/09/2019	40,150	0.30 ▲	0.75	39,900	40,700	39,900	88,831	3,566,564,650
25/09/2019	39,900	0.40 ▲	1.00	39,450	39,900	38,900	144,508	5,765,869,200
24/09/2019	39,450	-0.20 ▼	-0.51	39,650	40,000	39,450	82,118	3,239,555,100
23/09/2019	39,650	-0.40 ▼	-1.01	40,000	40,500	39,600	108,955	4,320,065,750
20/09/2019	40,000	-0.80 ▼	-2.00	40,800	41,100	39,800	220,440	8,817,600,000
19/09/2019	40,800	-0.40 ▼	-0.98	41,150	41,250	40,750	102,949	4,200,319,200
18/09/2019	41,150	0.10 ▲	0.24	41,000	41,250	40,550	163,031	6,708,725,650
17/09/2019	41,000	1.00 ▲	2.44	40,000	41,000	39,400	156,685	6,424,085,000
16/09/2019	40,000	0.10 ▲	0.25	39,850	40,800	39,800	125,081	5,003,240,000
13/09/2019	39,850	1.20 ▲	3.01	38,650	39,850	38,600	230,306	9,177,694,100
12/09/2019	38,650	0.40 ▲	1.03	38,200	38,750	38,000	176,342	6,815,618,300
11/09/2019	38,200	-0.10 ▼	-0.26	38,300	38,400	37,950	51,927	1,983,611,400
10/09/2019	38,250	0.15 ▲	0.39	38,100	38,600	37,800	137,910	5,275,057,500
09/09/2019	38,100	0.10 ▲	0.26	38,000	38,100	37,750	80,183	3,054,972,300
06/09/2019	38,000	-0.50 ▼	-1.32	38,500	38,500	37,550	152,800	5,806,400,000
05/09/2019	38,500	-0.10 ▼	-0.26	38,600	39,050	38,500	93,914	3,615,689,000
04/09/2019	38,600	-0.10 ▼	-0.26	38,700	38,800	38,000	92,156	3,557,221,600
03/09/2019	38,700	0.00 ■■	0.00	38,750	39,100	38,650	83,042	3,213,725,400
30/08/2019	38,750	0.90 ▲	2.32	37,900	38,800	37,950	218,698	8,474,547,500
29/08/2019	37,900	0.30 ▲	0.79	37,600	37,900	37,350	133,016	5,041,306,400
28/08/2019	37,600	0.10 ▲	0.27	37,500	38,000	37,400	93,268	3,506,876,800
27/08/2019	37,500	-0.40 ▼	-1.07	37,850	38,400	37,500	117,079	4,390,462,500
26/08/2019	37,850	0.30 ▲	0.79	37,550	37,850	36,600	180,698	6,839,419,300
23/08/2019	37,550	-0.10 ▼	-0.27	37,600	37,800	37,150	97,703	3,668,747,650
22/08/2019	37,600	-0.30 ▼	-0.80	37,850	38,100	37,500	161,894	6,087,214,400
21/08/2019	37,850	1.10 ▲	2.91	36,800	38,250	36,500	269,140	10,186,949,000
20/08/2019	36,800	0.10 ▲	0.27	36,700	36,950	36,550	80,020	2,944,736,000
19/08/2019	36,650	0.60 ▲	1.64	36,000	37,000	36,300	113,296	4,152,298,400
16/08/2019	36,000	0.90 ▲	2.50	35,100	36,700	34,900	323,704	11,653,344,000
15/08/2019	35,100	0.00 ■■	0.00	35,100	35,100	34,500	55,113	1,934,466,300
14/08/2019	35,100	0.20 ▲	0.57	34,900	35,400	34,750	52,065	1,827,481,500
13/08/2019	34,900	-0.50 ▼	-1.43	35,350	35,400	34,750	81,706	2,851,539,400
12/08/2019	35,350	0.60 ▲	1.70	34,700	35,400	34,050	137,332	4,854,686,200
09/08/2019	34,700	0.00 ■■	0.00	34,700	35,000	34,200	99,791	3,462,747,700
08/08/2019	34,700	0.00 ■■	0.00	34,700	35,150	34,650	90,898	3,154,160,600
07/08/2019	34,700	-0.50 ▼	-1.44	35,200	35,500	34,700	108,138	3,752,388,600
06/08/2019	35,200	-0.60 ▼	-1.70	35,800	35,650	34,500	122,964	4,328,332,800
05/08/2019	35,800	0.00 ■■	0.00	35,800	35,800	35,450	196,900	7,049,020,000
02/08/2019	35,800	0.30 ▲	0.84	35,450	36,000	34,900	182,409	6,530,242,200
01/08/2019	35,450	0.00 ■■	0.00	35,500	35,500	35,050	74,467	2,639,855,150
31/07/2019	35,500	0.50 ▲	1.41	35,000	35,500	34,700	93,364	3,314,422,000
30/07/2019	35,000	-0.80 ▼	-2.29	35,800	35,600	34,950	162,311	5,680,885,000
29/07/2019	35,800	0.00 ■■	0.00	35,800	35,800	35,300	135,132	4,837,725,600
26/07/2019	35,800	0.60 ▲	1.68	35,200	35,900	35,000	218,436	7,820,008,800
25/07/2019	35,200	0.80 ▲	2.27	34,450	35,200	34,300	131,621	4,633,059,200
24/07/2019	34,450	-0.80 ▼	-2.32	35,250	35,400	34,200	188,628	6,498,234,600
23/07/2019	35,250	-0.50 ▼	-1.42	35,750	35,750	34,700	213,286	7,518,331,500
22/07/2019	35,750	0.90 ▲	2.52	34,900	35,950	35,000	286,306	10,235,439,500
19/07/2019	34,900	0.20 ▲	0.57	34,700	35,400	34,700	171,301	5,978,404,900
18/07/2019	34,700	0.20 ▲	0.58	34,550	34,700	34,200	144,246	5,005,336,200
17/07/2019	34,550	0.00 ■■	0.00	34,550	34,900	34,250	155,186	5,361,676,300
16/07/2019	34,550	1.30 ▲	3.76	33,300	34,550	33,450	328,793	11,359,798,150
15/07/2019	33,300	-0.10 ▼	-0.30	33,400	33,500	33,250	91,347	3,041,855,100
12/07/2019	33,400	-0.10 ▼	-0.30	33,450	33,800	33,300	141,700	4,732,780,000
11/07/2019	33,450	1.10 ▲	3.29	32,400	33,500	32,400	246,104	8,232,178,800
10/07/2019	32,400	-0.20 ▼	-0.62	32,600	32,850	32,400	69,909	2,265,051,600
09/07/2019	32,600	0.10 ▲	0.31	32,550	32,700	32,400	40,368	1,315,996,800
08/07/2019	32,550	-0.30 ▼	-0.92	32,800	32,900	32,400	56,418	1,836,405,900
05/07/2019	32,800	0.00 ■■	0.00	32,800	33,200	32,600	120,478	3,951,678,400
04/07/2019	32,800	0.70 ▲	2.13	32,100	32,850	32,200	114,715	3,762,652,000
03/07/2019	32,100	0.10 ▲	0.31	32,050	32,400	32,000	40,988	1,315,714,800
02/07/2019	32,050	-0.30 ▼	-0.94	32,350	32,400	32,050	45,474	1,457,441,700
01/07/2019	32,350	0.70 ▲	2.16	31,700	32,500	32,100	55,044	1,780,673,400
28/06/2019	31,700	-0.30 ▼	-0.95	32,000	32,200	31,400	65,319	2,070,612,300
27/06/2019	32,000	-0.50 ▼	-1.56	32,500	32,450	32,000	66,482	2,127,424,000
26/06/2019	32,500	0.40 ▲	1.23	32,100	32,550	31,900	105,251	3,420,657,500
25/06/2019	32,100	-0.50 ▼	-1.56	32,600	32,700	32,100	73,445	2,357,584,500
24/06/2019	32,600	0.10 ▲	0.31	32,500	33,000	32,400	75,012	2,445,391,200
21/06/2019	32,500	-0.10 ▼	-0.31	32,650	32,950	32,450	50,166	1,630,395,000
20/06/2019	32,650	0.60 ▲	1.84	32,000	32,700	31,900	114,238	3,729,870,700
19/06/2019	32,000	0.00 ■■	0.00	32,000	32,400	31,950	46,182	1,477,824,000
18/06/2019	32,000	-0.10 ▼	-0.31	32,100	32,100	31,700	27,368	875,776,000
17/06/2019	32,100	0.00 ■■	0.00	32,150	32,550	31,950	69,371	2,226,809,100
16/06/2019	32,150	0.60 ▲	1.87	31,500	32,250	31,500	158,962	5,110,628,300
14/06/2019	32,150	0.60 ▲	1.87	31,500	32,250	31,500	158,962	5,110,628,300
13/06/2019	31,500	0.00 ■■	0.00	31,500	31,750	31,400	28,914	910,791,000
11/06/2019	31,900	0.20 ▲	0.63	31,700	32,000	31,600	58,439	1,864,204,100
10/06/2019	31,700	0.00 ■■	0.00	31,700	32,100	31,700	47,153	1,494,750,100
09/06/2019	31,700	0.40 ▲	1.26	31,300	31,700	31,300	45,931	1,456,012,700
07/06/2019	31,700	0.40 ▲	1.26	31,300	31,700	31,300	45,931	1,456,012,700
06/06/2019	31,300	-0.10 ▼	-0.32	31,400	31,700	30,900	32,960	1,031,648,000
05/06/2019	31,400	-0.60 ▼	-1.91	32,000	32,200	31,400	48,273	1,515,772,200
04/06/2019	32,000	1.40 ▲	4.38	30,600	32,000	30,550	86,704	2,774,528,000
03/06/2019	30,600	-0.90 ▼	-2.94	31,500	31,500	30,600	129,905	3,975,093,000
02/06/2019	31,500	-0.30 ▼	-0.95	31,800	31,900	31,450	91,415	2,879,572,500
31/05/2019	31,500	-0.30 ▼	-0.95	31,800	31,900	31,450	91,415	2,879,572,500
30/05/2019	31,800	-0.20 ▼	-0.63	32,000	32,300	31,800	67,183	2,136,419,400
29/05/2019	32,000	-0.30 ▼	-0.94	32,300	32,450	31,950	89,696	2,870,272,000
28/05/2019	32,300	-0.30 ▼	-0.93	32,600	32,800	32,150	88,161	2,847,600,300
27/05/2019	32,600	0.10 ▲	0.31	32,500	32,700	32,400	52,603	1,714,857,800
26/05/2019	32,500	-0.90 ▼	-2.77	33,400	33,250	32,500	151,092	4,910,490,000
24/05/2019	32,500	-0.90 ▼	-2.77	33,400	33,250	32,500	151,092	4,910,490,000
23/05/2019	33,400	0.20 ▲	0.60	33,200	33,400	32,600	79,527	2,656,201,800
22/05/2019	33,200	0.20 ▲	0.60	33,050	33,600	33,050	126,273	4,192,263,600
21/05/2019	33,050	0.30 ▲	0.91	32,700	33,250	32,600	171,634	5,672,503,700
20/05/2019	32,700	0.60 ▲	1.83	32,150	32,900	32,100	96,086	3,142,012,200
19/05/2019	32,150	-0.50 ▼	-1.56	32,600	32,700	32,000	93,860	3,017,599,000
17/05/2019	32,150	-0.50 ▼	-1.56	32,600	32,700	32,000	93,860	3,017,599,000
16/05/2019	32,600	-0.30 ▼	-0.92	32,900	33,000	32,450	77,620	2,530,412,000
15/05/2019	32,900	0.50 ▲	1.52	32,400	33,100	32,300	146,006	4,803,597,400
14/05/2019	32,400	-0.30 ▼	-0.93	32,700	32,600	32,000	109,164	3,536,913,600
13/05/2019	32,700	0.70 ▲	2.14	32,000	32,800	32,000	77,844	2,545,498,800
12/05/2019	32,000	0.90 ▲	2.81	31,100	32,200	31,400	109,803	3,513,696,000
10/05/2019	32,000	0.90 ▲	2.81	31,100	32,200	31,400	109,803	3,513,696,000
09/05/2019	31,100	-1.30 ▼	-4.18	32,350	32,800	31,000	193,796	6,027,055,600
08/05/2019	32,350	-0.80 ▼	-2.47	33,100	33,000	32,350	112,791	3,648,788,850
07/05/2019	33,100	0.00 ■■	0.00	33,100	33,900	32,900	94,915	3,141,686,500
06/05/2019	33,100	-1.10 ▼	-3.32	34,200	33,900	33,000	122,026	4,039,060,600
05/05/2019	34,200	-0.30 ▼	-0.88	34,500	34,800	34,200	55,533	1,899,228,600
03/05/2019	34,200	-0.30 ▼	-0.88	34,500	34,800	34,200	55,533	1,899,228,600
02/05/2019	34,500	-0.30 ▼	-0.87	34,800	35,000	34,500	48,346	1,667,937,000
01/05/2019	34,800	0.30 ▲	0.86	34,500	34,900	34,500	48,420	1,685,016,000
30/04/2019	34,800	0.30 ▲	0.86	34,500	34,900	34,500	48,420	1,685,016,000
29/04/2019	34,800	0.30 ▲	0.86	34,500	34,900	34,500	48,420	1,685,016,000
28/04/2019	34,800	0.30 ▲	0.86	34,500	34,900	34,500	48,420	1,685,016,000
26/04/2019	34,800	0.30 ▲	0.86	34,500	34,900	34,500	48,420	1,685,016,000
25/04/2019	34,500	-0.10 ▼	-0.29	34,600	35,000	34,500	46,462	1,602,939,000
24/04/2019	34,600	0.40 ▲	1.16	34,200	34,800	34,300	53,810	1,861,826,000
23/04/2019	34,200	0.00 ■■	0.00	34,200	34,600	33,950	100,574	3,439,630,800
22/04/2019	34,200	-0.60 ▼	-1.75	34,850	34,850	33,950	68,746	2,351,113,200
21/04/2019	34,850	0.10 ▲	0.29	34,800	35,200	34,700	29,387	1,024,136,950
19/04/2019	34,850	0.10 ▲	0.29	34,800	35,200	34,700	29,387	1,024,136,950
18/04/2019	34,800	0.00 ■■	0.00	34,800	35,400	34,650	101,606	3,535,888,800
17/04/2019	34,800	-0.70 ▼	-2.01	35,500	35,500	34,800	85,245	2,966,526,000
16/04/2019	35,500	0.80 ▲	2.25	34,750	35,600	34,200	140,452	4,986,046,000
15/04/2019	34,750	-0.40 ▼	-1.15	35,150	35,200	34,700	89,441	3,108,074,750
12/04/2019	34,750	-0.40 ▼	-1.15	35,150	35,200	34,700	89,441	3,108,074,750
11/04/2019	35,150	-0.10 ▼	-0.28	35,200	35,500	34,950	64,396	2,263,519,400
10/04/2019	35,200	-0.50 ▼	-1.42	35,750	35,800	35,200	52,252	1,839,270,400
09/04/2019	35,750	0.30 ▲	0.84	35,500	36,200	35,500	208,154	7,441,505,500
08/04/2019	35,500	0.50 ▲	1.41	35,050	35,550	34,800	104,266	3,701,443,000
05/04/2019	35,050	-0.30 ▼	-0.86	35,300	35,700	34,800	73,765	2,585,463,250
04/04/2019	35,300	-0.40 ▼	-1.13	35,700	36,000	35,150	105,854	3,736,646,200
03/04/2019	35,700	0.90 ▲	2.52	34,800	36,100	34,450	189,571	6,767,684,700
02/04/2019	34,800	-0.70 ▼	-2.01	35,500	36,000	34,800	145,353	5,058,284,400
01/04/2019	35,500	-0.30 ▼	-0.85	35,800	36,300	35,300	90,982	3,229,861,000
31/03/2019	31,400	0.15 ▲	0.48	31,250	31,800	30,600	2,611,400	81,997,960,000
29/03/2019	35,800	0.20 ▲	0.56	35,600	36,000	35,600	165,479	5,924,148,200
28/03/2019	35,600	0.70 ▲	1.97	34,900	35,850	34,450	219,657	7,819,789,200
27/03/2019	34,900	0.60 ▲	1.72	34,300	35,100	34,300	123,655	4,315,559,500
26/03/2019	34,300	-0.20 ▼	-0.58	34,500	35,100	34,200	104,209	3,574,368,700
25/03/2019	34,500	-0.60 ▼	-1.74	35,100	35,000	33,500	209,290	7,220,505,000
22/03/2019	35,100	0.30 ▲	0.85	34,800	35,700	34,800	187,712	6,588,691,200
21/03/2019	34,800	-1.30 ▼	-3.74	36,100	36,650	34,800	223,965	7,793,982,000
20/03/2019	36,100	-0.50 ▼	-1.39	36,600	36,500	35,500	270,062	9,749,238,200
19/03/2019	36,600	-0.70 ▼	-1.91	37,300	37,300	36,500	281,911	10,317,942,600
18/03/2019	37,300	0.10 ▲	0.27	37,200	37,600	36,900	292,581	10,913,271,300
15/03/2019	37,200	1.00 ▲	2.69	36,200	37,500	35,900	318,024	11,830,492,800
14/03/2019	36,200	0.60 ▲	1.66	35,600	36,700	35,200	265,104	9,596,764,800
13/03/2019	35,600	0.10 ▲	0.28	35,500	35,950	35,200	286,092	10,184,875,200
12/03/2019	35,500	1.90 ▲	5.35	33,650	35,500	33,800	169,050	6,001,275,000
11/03/2019	33,650	-0.40 ▼	-1.19	34,000	34,100	33,450	113,725	3,826,846,250
08/03/2019	34,000	-0.90 ▼	-2.65	34,900	34,700	33,900	180,896	6,150,464,000
07/03/2019	34,900	0.10 ▲	0.29	34,750	35,250	34,700	170,265	5,942,248,500
06/03/2019	34,750	0.10 ▲	0.29	34,600	34,900	34,400	160,166	5,565,768,500
05/03/2019	34,600	1.00 ▲	2.89	33,600	35,300	33,200	421,564	14,586,114,400
04/03/2019	33,600	0.80 ▲	2.38	32,850	33,750	33,000	91,834	3,085,622,400
01/03/2019	32,850	0.40 ▲	1.22	32,500	33,100	32,600	115,313	3,788,032,050
28/02/2019	32,500	-1.10 ▼	-3.38	33,600	33,750	32,500	179,348	5,828,810,000
27/02/2019	33,600	0.00 ■■	0.00	33,600	33,950	33,500	74,906	2,516,841,600
26/02/2019	33,600	-0.40 ▼	-1.19	34,000	34,000	33,500	140,974	4,736,726,400
25/02/2019	34,000	0.00 ■■	0.00	34,000	34,500	33,700	168,750	5,737,500,000
22/02/2019	34,000	-0.30 ▼	-0.88	34,250	34,700	34,000	145,973	4,963,082,000
21/02/2019	34,250	0.30 ▲	0.88	34,000	34,650	34,000	215,787	7,390,704,750
20/02/2019	34,000	1.10 ▲	3.24	32,900	34,900	32,650	236,111	8,027,774,000
19/02/2019	32,900	-0.60 ▼	-1.82	33,500	33,750	32,900	114,313	3,760,897,700
18/02/2019	33,500	0.40 ▲	1.19	33,150	33,700	33,200	95,554	3,201,059,000
15/02/2019	33,150	0.80 ▲	2.41	32,400	33,800	32,100	162,253	5,378,686,950
14/02/2019	32,400	-0.10 ▼	-0.31	32,500	32,550	32,350	101,855	3,300,102,000
13/02/2019	32,500	0.00 ■■	0.00	32,450	32,600	32,250	155,781	5,062,882,500
12/02/2019	32,450	0.50 ▲	1.54	31,950	32,700	32,050	139,578	4,529,306,100
11/02/2019	31,950	0.30 ▲	0.94	31,600	32,250	31,800	63,171	2,018,313,450
01/02/2019	31,600	0.10 ▲	0.32	31,500	31,850	31,400	53,705	1,697,078,000
31/01/2019	31,500	-0.20 ▼	-0.63	31,700	32,200	31,500	67,813	2,136,109,500
30/01/2019	31,700	0.00 ■■	0.00	31,700	32,250	31,600	42,941	1,361,229,700
29/01/2019	31,700	-0.20 ▼	-0.63	31,900	31,900	31,550	63,589	2,015,771,300
28/01/2019	31,900	-0.10 ▼	-0.31	32,050	32,350	31,800	54,519	1,739,156,100
25/01/2019	32,050	-0.50 ▼	-1.56	32,500	32,700	32,000	57,098	1,829,990,900
24/01/2019	32,500	-0.20 ▼	-0.62	32,700	32,850	32,500	57,954,000	1,883,505,000,000
23/01/2019	32,700	0.00 ■■	0.00	32,750	32,850	32,100	45,776,000	1,496,875,200,000
22/01/2019	32,750	-0.10 ▼	-0.31	32,850	33,100	32,700	56,394,000	1,846,903,500,000
21/01/2019	32,850	1.15 ▲	3.50	31,700	33,350	31,700	1,207,560	39,668,346,000
18/01/2019	31,700	-0.25 ▼	-0.79	31,950	32,300	31,650	509,140	16,139,738,000
17/01/2019	31,950	-0.25 ▼	-0.78	32,200	32,400	31,900	297,560	9,507,042,000
16/01/2019	32,200	-0.30 ▼	-0.93	32,500	32,750	32,200	363,680	11,710,496,000
15/01/2019	32,500	0.60 ▲	1.85	31,900	32,800	31,750	580,710	18,873,075,000
14/01/2019	31,900	0.05 ▲	0.16	31,900	32,350	31,450	755,920	24,113,848,000
11/01/2019	31,900	-0.60 ▼	-1.88	32,500	32,800	31,850	941,940	30,047,886,000
10/01/2019	32,500	-0.50 ▼	-1.54	33,000	33,100	32,500	410,690	13,347,425,000
09/01/2019	33,000	1.00 ▲	3.03	32,000	33,050	32,100	1,075,730	35,499,090,000
08/01/2019	32,000	-0.30 ▼	-0.94	32,300	32,600	31,900	558,540	17,873,280,000
07/01/2019	32,300	0.75 ▲	2.32	31,550	33,000	32,000	806,060	26,035,738,000
04/01/2019	31,550	-0.45 ▼	-1.43	32,000	31,950	30,800	1,457,300	45,977,815,000
03/01/2019	32,000	-1.50 ▼	-4.69	33,500	33,800	32,000	1,107,500	35,440,000,000
02/01/2019	33,500	-0.90 ▼	-2.69	34,400	34,400	33,450	805,700	26,990,950,000
30/12/2018	34,400	0.40 ▲	1.16	34,000	34,400	33,650	2,131,820	73,334,608,000
28/12/2018	34,400	0.40 ▲	1.16	34,000	34,400	33,650	2,131,820	73,334,608,000
27/12/2018	34,000	1.40 ▲	4.12	32,600	34,450	33,550	1,643,520	55,879,680,000
26/12/2018	32,600	-0.15 ▼	-0.46	32,750	33,450	32,550	1,036,860	33,801,636,000
25/12/2018	32,750	-1.25 ▼	-3.82	34,000	33,750	31,700	1,827,680	59,856,520,000
24/12/2018	34,000	0.30 ▲	0.88	34,000	34,750	33,800	1,857,900	63,168,600,000
23/12/2018	34,000	0.05 ▲	0.15	33,950	34,050	33,400	706,310	24,014,540,000
21/12/2018	34,000	0.05 ▲	0.15	33,950	34,050	33,400	706,310	24,014,540,000
20/12/2018	33,950	0.65 ▲	1.91	33,300	34,250	33,400	1,635,620	55,529,299,000
19/12/2018	33,300	-0.35 ▼	-1.05	33,650	33,950	33,300	1,314,340	43,767,522,000
18/12/2018	33,650	0.45 ▲	1.34	33,200	33,650	32,500	2,348,370	79,022,650,500
17/12/2018	33,200	-0.70 ▼	-2.11	33,900	34,050	33,200	2,272,850	75,458,620,000
16/12/2018	33,900	-0.40 ▼	-1.18	34,300	34,800	33,800	1,214,630	41,175,957,000
14/12/2018	33,900	-0.40 ▼	-1.18	34,300	34,800	33,800	1,214,630	41,175,957,000
13/12/2018	34,300	-0.35 ▼	-1.02	34,650	34,950	34,300	1,610,470	55,239,121,000
12/12/2018	34,650	1.10 ▲	3.17	33,550	34,650	33,400	2,225,990	77,130,553,500
11/12/2018	33,550	-0.15 ▼	-0.45	33,700	33,850	33,400	1,148,790	38,541,904,500
10/12/2018	33,700	0.05 ▲	0.15	33,700	34,100	33,250	1,556,580	52,456,746,000
09/12/2018	33,700	0.05 ▲	0.15	33,700	34,400	33,650	1,220,210	41,121,077,000
07/12/2018	33,700	0.05 ▲	0.15	33,700	34,400	33,650	1,220,210	41,121,077,000
06/12/2018	33,700	-0.15 ▼	-0.45	33,850	33,850	33,200	1,984,110	66,864,507,000
05/12/2018	33,850	0.45 ▲	1.33	33,400	34,050	32,800	2,574,670	87,152,579,500
04/12/2018	33,400	-0.15 ▼	-0.45	33,550	34,100	33,200	2,374,250	79,299,950,000
03/12/2018	33,550	2.15 ▲	6.41	31,400	33,550	31,800	3,464,870	116,246,388,500
30/11/2018	31,400	0.15 ▲	0.48	31,250	31,800	30,600	2,611,400	81,997,960,000
29/11/2018	31,250	-0.30 ▼	-0.96	31,550	32,000	31,250	2,480,990	77,530,937,500
28/11/2018	31,550	0.10 ▲	0.32	31,450	31,650	31,300	764,130	24,108,301,500
27/11/2018	31,450	-0.20 ▼	-0.64	31,650	32,000	31,000	1,382,030	43,464,843,500
26/11/2018	31,650	-0.05 ▼	-0.16	31,700	31,950	31,400	790,910	25,032,301,500
25/11/2018	31,700	-0.15 ▼	-0.47	31,850	32,100	31,600	1,340,870	42,505,579,000
23/11/2018	31,700	-0.15 ▼	-0.47	31,850	32,100	31,600	1,340,870	42,505,579,000
22/11/2018	31,850	-0.15 ▼	-0.47	32,000	32,450	31,800	1,866,110	59,435,603,500
21/11/2018	32,000	0.30 ▲	0.94	31,700	32,200	31,150	1,747,970	55,935,040,000
20/11/2018	31,700	-0.50 ▼	-1.58	32,200	32,000	31,450	1,301,980	41,272,766,000
19/11/2018	32,200	-0.05 ▼	-0.16	32,200	32,550	32,000	1,520,580	48,962,676,000
16/11/2018	32,200	1.20 ▲	3.73	31,000	32,450	31,500	2,339,880	75,344,136,000
15/11/2018	31,000	1.00 ▲	3.23	30,000	31,800	29,900	1,574,190	48,799,890,000
14/11/2018	30,000	-1.00 ▼	-3.33	31,000	31,500	30,000	1,511,410	45,342,300,000
13/11/2018	31,000	-1.20 ▼	-3.87	32,200	31,750	31,000	2,054,350	63,684,850,000
12/11/2018	32,200	0.50 ▲	1.55	31,700	32,450	31,100	1,332,890	42,919,058,000
09/11/2018	31,700	-0.75 ▼	-2.37	32,450	32,500	31,650	1,790,150	56,747,755,000
08/11/2018	32,450	0.15 ▲	0.46	32,450	33,500	32,400	1,728,670	56,095,341,500
07/11/2018	32,450	0.45 ▲	1.39	32,000	32,850	31,900	2,117,240	68,704,438,000
06/11/2018	32,000	-0.80 ▼	-2.50	32,800	33,150	31,850	1,834,970	58,719,040,000
05/11/2018	32,800	0.35 ▲	1.07	32,450	32,800	31,600	1,732,340	56,820,752,000
02/11/2018	32,450	2.10 ▲	6.47	30,350	32,450	30,800	3,469,490	112,584,950,500
01/11/2018	30,350	0.85 ▲	2.80	29,500	31,500	30,300	2,974,110	90,264,238,500
31/10/2018	29,500	1.90 ▲	6.44	27,600	29,500	28,200	1,670,350	49,275,325,000
30/10/2018	27,600	-1.30 ▼	-4.71	28,900	29,700	27,600	3,140,410	86,675,316,000
29/10/2018	28,900	-1.70 ▼	-5.88	30,600	30,800	28,800	2,482,950	71,757,255,000
28/10/2018	30,600	-0.60 ▼	-1.96	31,200	32,300	30,600	1,877,950	57,465,270,000
26/10/2018	30,600	-0.60 ▼	-1.96	31,200	32,300	30,600	1,877,950	57,465,270,000
25/10/2018	31,200	-1.40 ▼	-4.49	32,600	32,000	30,350	4,592,300	143,279,760,000
24/10/2018	32,600	-2.30 ▼	-7.06	34,900	35,000	32,600	2,230,710	72,721,146,000
23/10/2018	34,900	-0.10 ▼	-0.29	35,000	35,200	33,500	3,648,830	127,344,167,000
22/10/2018	35,000	0.40 ▲	1.14	34,600	35,450	34,700	3,643,590	127,525,650,000
21/10/2018	34,600	-0.20 ▼	-0.58	34,600	34,750	33,800	2,010,830	69,574,718,000
19/10/2018	34,600	-0.20 ▼	-0.58	34,600	34,750	33,800	2,010,830	69,574,718,000
18/10/2018	34,600	0.05 ▲	0.14	34,600	35,150	33,800	3,352,560	115,998,576,000
17/10/2018	34,600	1.10 ▲	3.18	33,500	34,800	33,950	2,870,340	99,313,764,000
16/10/2018	33,500	0.90 ▲	2.69	32,600	33,500	32,600	1,574,440	52,743,740,000
15/10/2018	32,600	-1.20 ▼	-3.68	33,800	34,000	32,600	1,199,560	39,105,656,000
14/10/2018	33,800	0.90 ▲	2.66	32,900	34,150	32,000	2,660,970	89,940,786,000
12/10/2018	33,800	0.90 ▲	2.66	32,900	34,150	32,000	2,660,970	89,940,786,000
11/10/2018	32,900	-2.45 ▼	-7.45	35,350	34,300	32,900	6,573,500	216,268,150,000
10/10/2018	35,350	-0.75 ▼	-2.12	36,100	36,200	35,200	2,080,020	73,528,707,000
09/10/2018	36,100	0.10 ▲	0.28	36,000	36,500	35,800	1,270,140	45,852,054,000
08/10/2018	36,000	0.50 ▲	1.39	35,500	36,200	34,900	3,268,360	117,660,960,000
07/10/2018	35,500	-1.25 ▼	-3.52	36,750	36,600	35,500	2,834,960	100,641,080,000
05/10/2018	35,500	-1.25 ▼	-3.52	36,750	36,600	35,500	2,834,960	100,641,080,000
04/10/2018	36,750	0.10 ▲	0.27	36,650	36,800	36,300	1,879,790	69,082,282,500
03/10/2018	36,650	0.45 ▲	1.23	36,200	36,750	36,200	2,361,360	86,543,844,000
02/10/2018	36,200	1.45 ▲	4.01	34,750	36,400	34,500	5,199,330	188,215,746,000
01/10/2018	34,750	-0.45 ▼	-1.29	35,200	35,500	34,600	1,733,190	60,228,352,500
30/09/2018	35,200	0.55 ▲	1.56	34,650	35,650	34,700	2,822,910	99,366,432,000
28/09/2018	35,200	0.55 ▲	1.56	34,650	35,650	34,700	2,822,910	99,366,432,000
27/09/2018	34,650	-0.25 ▼	-0.72	34,900	35,050	34,650	2,074,090	71,867,218,500
26/09/2018	34,900	-0.10 ▼	-0.29	35,000	35,450	34,900	1,956,500	68,281,850,000
25/09/2018	35,000	0.10 ▲	0.29	34,900	35,600	34,600	1,820,120	63,704,200,000
24/09/2018	34,900	-0.40 ▼	-1.15	35,300	35,600	34,850	2,423,940	84,595,506,000
21/09/2018	35,300	-0.20 ▼	-0.57	35,500	35,750	34,650	4,631,020	163,475,006,000
20/09/2018	35,500	0.20 ▲	0.56	35,300	35,750	34,850	2,304,800	81,820,400,000
19/09/2018	35,300	0.05 ▲	0.14	35,250	35,950	35,200	2,943,070	103,890,371,000
18/09/2018	35,250	1.05 ▲	2.98	34,200	35,300	33,500	4,127,500	145,494,375,000
17/09/2018	34,200	-0.65 ▼	-1.90	34,850	35,100	34,200	2,164,200	74,015,640,000
14/09/2018	34,850	-0.15 ▼	-0.43	35,000	35,500	34,700	1,656,240	57,719,964,000
13/09/2018	35,000	0.25 ▲	0.71	34,750	35,500	34,500	2,984,670	104,463,450,000
12/09/2018	34,750	-0.55 ▼	-1.58	35,300	35,600	34,750	2,528,070	87,850,432,500
11/09/2018	35,300	1.30 ▲	3.68	34,000	35,400	33,900	4,371,130	154,300,889,000
10/09/2018	34,000	0.10 ▲	0.29	33,900	34,500	33,500	3,078,830	104,680,220,000
07/09/2018	33,900	1.15 ▲	3.39	32,750	34,150	32,500	3,171,020	107,497,578,000
06/09/2018	32,750	-0.35 ▼	-1.07	33,100	33,200	32,400	1,923,190	62,984,472,500
05/09/2018	33,100	0.60 ▲	1.81	32,500	33,350	32,150	3,283,340	108,678,554,000
04/09/2018	32,500	-1.90 ▼	-5.85	34,400	34,000	32,200	4,088,990	132,892,175,000
03/09/2018	34,400	-0.50 ▼	-1.45	34,900	35,000	34,300	2,336,200	80,365,280,000
31/08/2018	34,400	-0.50 ▼	-1.45	34,900	35,000	34,300	2,336,200	80,365,280,000
30/08/2018	34,900	1.25 ▲	3.58	33,650	34,900	33,500	3,286,300	114,691,870,000
29/08/2018	33,650	-0.05 ▼	-0.15	33,700	34,100	33,550	2,319,810	78,061,606,500
28/08/2018	33,700	-0.30 ▼	-0.89	34,000	34,300	33,300	2,582,530	87,031,261,000
27/08/2018	34,000	0.60 ▲	1.76	33,400	34,100	33,450	2,541,980	86,427,320,000
24/08/2018	33,400	0.35 ▲	1.05	33,050	33,550	32,600	2,775,350	92,696,690,000
23/08/2018	33,050	0.55 ▲	1.66	32,500	33,500	32,200	3,335,590	110,241,249,500
22/08/2018	32,500	-0.50 ▼	-1.54	33,000	33,700	32,400	4,346,680	141,267,100,000
21/08/2018	33,000	1.60 ▲	4.85	31,400	33,000	31,000	4,070,460	134,325,180,000
20/08/2018	31,400	0.30 ▲	0.96	31,100	31,800	30,800	3,573,200	112,198,480,000
17/08/2018	31,100	1.10 ▲	3.54	30,000	31,700	30,100	4,664,800	145,075,280,000
16/08/2018	30,000	0.70 ▲	2.33	29,300	30,050	28,000	5,017,400	150,522,000,000
15/08/2018	29,300	-0.70 ▼	-2.39	30,000	30,700	28,600	4,946,070	144,919,851,000
14/08/2018	30,000	-0.50 ▼	-1.67	30,500	30,650	29,900	2,187,220	65,616,600,000
13/08/2018	30,500	0.60 ▲	1.97	29,900	30,850	29,600	3,670,180	111,940,490,000
10/08/2018	29,900	1.05 ▲	3.51	28,850	29,900	28,500	4,423,770	132,270,723,000
09/08/2018	28,850	-0.35 ▼	-1.21	29,200	29,800	28,800	3,444,030	99,360,265,500
08/08/2018	29,200	1.75 ▲	5.99	27,450	29,200	27,500	4,507,240	131,611,408,000
07/08/2018	27,450	0.60 ▲	2.19	26,850	27,700	26,300	3,707,270	101,764,561,500
06/08/2018	26,850	0.30 ▲	1.12	26,550	27,600	26,050	3,262,290	87,592,486,500
03/08/2018	26,550	0.35 ▲	1.32	26,200	26,700	26,300	2,585,620	68,648,211,000
02/08/2018	26,200	-0.10 ▼	-0.38	26,300	26,200	25,300	3,523,250	92,309,150,000
01/08/2018	26,300	0.05 ▲	0.19	26,300	26,800	26,000	3,487,790	91,728,877,000
31/07/2018	26,300	0.30 ▲	1.14	26,300	26,950	25,850	5,307,160	139,578,308,000
30/07/2018	26,300	1.50 ▲	5.70	24,800	26,300	25,000	3,793,610	99,771,943,000
29/07/2018	24,800	0.70 ▲	2.82	24,100	24,950	24,000	2,031,060	50,370,288,000
27/07/2018	24,800	0.70 ▲	2.82	24,100	24,950	24,000	2,031,060	50,370,288,000
26/07/2018	24,100	0.50 ▲	2.07	23,600	24,100	23,250	2,364,560	56,985,896,000
25/07/2018	23,600	-1.20 ▼	-5.08	24,800	25,150	23,600	2,773,760	65,460,736,000
24/07/2018	24,800	-0.05 ▼	-0.20	24,800	25,500	24,000	2,591,310	64,264,488,000
23/07/2018	24,800	-0.60 ▼	-2.42	25,400	26,200	24,800	3,124,370	77,484,376,000
22/07/2018	25,400	-0.40 ▼	-1.57	25,800	25,900	24,800	4,279,270	108,693,458,000
20/07/2018	25,400	-0.40 ▼	-1.57	25,800	25,900	24,800	4,279,270	108,693,458,000
19/07/2018	25,800	-0.35 ▼	-1.36	26,150	26,200	25,500	3,344,910	86,298,678,000
18/07/2018	26,150	1.25 ▲	4.78	24,900	26,200	24,900	4,012,340	104,922,691,000
17/07/2018	24,900	0.75 ▲	3.01	24,150	25,150	23,600	3,991,770	99,395,073,000
16/07/2018	24,150	0.65 ▲	2.69	23,500	24,400	23,700	2,912,010	70,325,041,500
15/07/2018	23,500	0.50 ▲	2.13	23,000	24,000	23,300	3,138,160	73,746,760,000
13/07/2018	23,500	0.50 ▲	2.13	23,000	24,000	23,300	3,138,160	73,746,760,000
12/07/2018	23,000	0.90 ▲	3.91	22,100	23,600	22,050	2,508,790	57,702,170,000
11/07/2018	22,100	-1.55 ▼	-7.01	23,650	23,000	22,000	5,441,810	120,264,001,000
10/07/2018	23,650	0.35 ▲	1.48	23,300	24,350	23,400	3,612,750	85,441,537,500
09/07/2018	23,300	0.20 ▲	0.86	23,100	24,400	23,250	5,423,120	126,358,696,000
08/07/2018	23,100	1.50 ▲	6.49	21,600	23,100	20,850	5,061,910	116,930,121,000
06/07/2018	23,100	1.50 ▲	6.49	21,600	23,100	20,850	5,061,910	116,930,121,000
05/07/2018	21,600	-1.30 ▼	-6.02	22,900	23,050	21,300	3,044,050	65,751,480,000
04/07/2018	22,900	-0.15 ▼	-0.66	23,050	23,150	21,950	4,641,640	106,293,556,000
03/07/2018	23,050	-1.70 ▼	-7.38	24,750	25,150	23,050	4,944,960	113,981,328,000
02/07/2018	24,750	-1.25 ▼	-5.05	26,000	26,000	24,350	3,542,250	87,670,687,500
01/07/2018	26,000	0.10 ▲	0.38	25,900	0	0	2,112,720	54,930,720,000
29/06/2018	26,000	0.10 ▲	0.38	25,900	26,700	25,700	2,112,720	54,930,720,000
28/06/2018	25,900	-0.90 ▼	-3.47	26,800	26,800	25,800	3,833,920	99,298,528,000
27/06/2018	26,800	-1.00 ▼	-3.73	27,800	28,200	26,800	1,931,320	51,759,376,000
26/06/2018	27,800	-0.40 ▼	-1.44	28,200	28,100	27,300	1,283,390	35,678,242,000
25/06/2018	28,200	0.70 ▲	2.48	27,500	28,650	27,900	1,937,980	54,651,036,000
22/06/2018	27,500	0.70 ▲	2.55	26,800	27,650	26,050	2,281,830	62,750,325,000
21/06/2018	26,800	-1.20 ▼	-4.48	28,000	28,000	26,600	2,073,850	55,579,180,000
20/06/2018	28,000	1.20 ▲	4.29	26,800	28,000	26,650	2,364,060	66,193,680,000
19/06/2018	26,800	-0.50 ▼	-1.87	27,300	27,000	25,400	5,460,120	146,331,216,000
18/06/2018	27,300	-1.70 ▼	-6.23	29,000	29,050	27,200	2,873,220	78,438,906,000
17/06/2018	29,000	0.70 ▲	2.41	28,300	29,000	27,800	2,262,000	65,598,000,000
15/06/2018	29,000	0.70 ▲	2.41	28,300	29,000	27,800	2,262,000	65,598,000,000
14/06/2018	28,300	-1.35 ▼	-4.77	29,650	29,900	28,300	3,869,180	109,497,794,000
13/06/2018	29,650	0.05 ▲	0.17	29,600	30,000	29,150	1,672,030	49,575,689,500
12/06/2018	29,600	-1.40 ▼	-4.73	31,000	30,500	28,850	4,314,510	127,709,496,000
11/06/2018	31,000	-0.50 ▼	-1.61	31,500	31,950	31,000	2,320,290	71,928,990,000
10/06/2018	31,500	0.30 ▲	0.95	31,200	31,700	30,800	2,683,390	84,526,785,000
08/06/2018	31,500	0.30 ▲	0.95	31,200	31,700	30,800	2,683,390	84,526,785,000
07/06/2018	31,200	-0.60 ▼	-1.92	31,800	32,200	31,200	3,704,890	115,592,568,000
06/06/2018	31,800	1.40 ▲	4.40	30,400	31,800	29,800	2,532,640	80,537,952,000
05/06/2018	30,400	-0.10 ▼	-0.33	30,500	31,200	29,600	3,066,250	93,214,000,000
04/06/2018	30,500	0.80 ▲	2.62	29,700	30,600	28,400	4,878,280	148,787,540,000
03/06/2018	29,700	0.45 ▲	1.52	29,250	30,700	28,800	3,634,920	107,957,124,000
01/06/2018	29,700	0.45 ▲	1.52	29,250	30,700	28,800	3,634,920	107,957,124,000
31/05/2018	29,250	1.65 ▲	5.64	27,600	29,400	27,300	3,412,580	99,817,965,000
30/05/2018	27,600	0.40 ▲	1.45	27,600	28,500	27,350	2,144,210	59,180,196,000
29/05/2018	27,600	1.80 ▲	6.52	25,800	27,600	25,800	2,874,020	79,322,952,000
28/05/2018	25,800	-1.90 ▼	-7.36	27,700	27,200	25,800	3,902,270	100,678,566,000
27/05/2018	27,700	-1.95 ▼	-7.04	29,650	30,100	27,700	2,161,610	59,876,597,000
25/05/2018	27,700	-1.95 ▼	-7.04	29,650	30,100	27,700	2,161,610	59,876,597,000
24/05/2018	29,650	-0.80 ▼	-2.70	30,450	30,750	29,450	1,089,040	32,290,036,000
23/05/2018	30,450	1.15 ▲	3.78	29,300	30,500	28,750	1,819,230	55,395,553,500
22/05/2018	29,300	-2.20 ▼	-7.51	31,500	31,400	29,300	3,119,620	91,404,866,000
21/05/2018	31,500	-1.45 ▼	-4.60	32,950	32,950	31,500	2,405,890	75,785,535,000
20/05/2018	32,950	-0.05 ▼	-0.15	33,000	33,400	31,000	2,937,450	96,788,977,500
18/05/2018	32,950	-0.05 ▼	-0.15	33,000	33,400	31,000	2,937,450	96,788,977,500
17/05/2018	33,000	-0.20 ▼	-0.61	33,200	33,500	32,700	1,502,680	49,588,440,000
16/05/2018	33,200	-1.40 ▼	-4.22	34,600	34,300	33,150	1,856,760	61,644,432,000
15/05/2018	34,600	0.30 ▲	0.87	34,300	35,000	34,000	2,221,560	76,865,976,000
14/05/2018	34,300	0.30 ▲	0.87	34,000	34,700	33,700	918,220	31,494,946,000
13/05/2018	34,000	1.30 ▲	3.82	32,700	34,200	31,500	2,116,330	71,955,220,000
11/05/2018	34,000	1.30 ▲	3.82	32,700	34,200	31,500	2,116,330	71,955,220,000
10/05/2018	32,700	-2.30 ▼	-7.03	35,000	35,600	32,550	2,834,040	92,673,108,000
09/05/2018	35,000	-0.50 ▼	-1.43	35,500	36,250	34,500	1,843,140	64,509,900,000
08/05/2018	35,500	0.75 ▲	2.11	34,750	36,950	34,400	3,013,460	106,977,830,000
07/05/2018	34,750	2.25 ▲	6.47	32,500	34,750	31,700	3,558,490	123,657,527,500
05/05/2018	32,500	-1.20 ▼	-3.69	33,700	34,500	32,500	1,599,340	51,978,550,000
04/05/2018	32,500	-1.20 ▼	-3.69	33,700	34,500	32,500	1,599,340	51,978,550,000
03/05/2018	33,700	0.10 ▲	0.30	33,600	34,900	31,250	4,169,480	140,511,476,000
02/05/2018	33,600	-2.50 ▼	-7.44	36,100	36,900	33,600	1,868,640	62,786,304,000
30/04/2018	36,100	-0.40 ▼	-1.11	36,500	38,100	36,000	2,026,830	73,168,563,000
27/04/2018	36,100	-0.40 ▼	-1.11	36,500	38,100	36,000	2,026,830	73,168,563,000
26/04/2018	36,500	-1.50 ▼	-4.11	38,000	38,500	35,500	2,207,270	80,565,355,000
25/04/2018	38,000	1.30 ▲	3.42	36,700	38,500	35,900	2,503,080	95,117,040,000
24/04/2018	38,000	1.30 ▲	3.42	36,700	38,500	35,900	2,503,080	95,117,040,000
23/04/2018	36,700	-2.75 ▼	-7.49	39,450	40,650	36,700	3,210,890	117,839,663,000
20/04/2018	39,450	1.45 ▲	3.68	38,000	39,550	37,000	2,415,490	95,291,080,500
19/04/2018	38,000	-2.20 ▼	-5.79	40,200	40,400	37,800	2,755,020	104,690,760,000
18/04/2018	40,200	-1.70 ▼	-4.23	41,900	42,700	40,200	1,196,420	48,096,084,000
13/04/2018	42,000	-2.40 ▼	-5.71	44,400	44,800	41,700	3,369,270	141,509,340,000
12/04/2018	44,400	-0.10 ▼	-0.23	44,500	45,000	43,600	1,816,480	80,651,712,000
11/04/2018	44,500	-1.00 ▼	-2.25	45,500	46,800	44,000	2,384,910	106,128,495,000
10/04/2018	45,500	1.10 ▲	2.42	44,400	46,400	44,800	4,181,500	190,258,250,000
09/04/2018	44,400	0.40 ▲	0.90	44,000	45,000	43,400	2,724,810	120,981,564,000
06/04/2018	44,000	0.10 ▲	0.23	44,000	44,700	43,800	1,469,830	64,672,520,000
05/04/2018	44,000	-0.80 ▼	-1.82	44,800	44,800	43,750	1,744,010	76,736,440,000
04/04/2018	44,800	-0.30 ▼	-0.67	45,100	45,450	44,800	1,511,210	67,702,208,000
03/04/2018	45,100	0.10 ▲	0.22	45,000	45,800	44,700	1,340,170	60,441,667,000
02/04/2018	45,000	1.60 ▲	3.56	43,400	45,000	42,950	2,610,170	117,457,650,000
30/03/2018	43,400	-0.60 ▼	-1.38	44,000	43,950	42,650	2,211,040	95,959,136,000
29/03/2018	44,000	-0.55 ▼	-1.25	44,550	44,700	43,800	896,470	39,444,680,000
28/03/2018	44,550	0.45 ▲	1.01	44,100	44,750	43,400	1,672,540	74,511,657,000
27/03/2018	44,100	-0.80 ▼	-1.81	44,900	46,600	44,100	2,941,390	129,715,299,000
26/03/2018	44,900	2.55 ▲	5.68	42,350	44,900	42,000	1,932,890	86,786,761,000
23/03/2018	42,350	-1.95 ▼	-4.60	44,300	43,600	41,400	3,661,530	155,065,795,500
22/03/2018	44,300	0.80 ▲	1.81	43,500	44,500	43,250	2,525,390	111,874,777,000
21/03/2018	43,500	1.00 ▲	2.30	42,500	43,800	42,600	1,606,790	69,895,365,000
20/03/2018	42,500	0.80 ▲	1.88	41,700	43,100	41,000	1,866,550	79,328,375,000
19/03/2018	41,700	2.70 ▲	6.47	42,800	43,100	41,200	2,366,180	98,669,706,000
16/03/2018	42,800	3.80 ▲	8.88	41,700	43,500	41,800	2,628,200	112,486,960,000
15/03/2018	41,700	2.70 ▲	6.47	39,000	41,700	38,700	3,528,060	147,120,102,000
14/03/2018	39,000	-0.20 ▼	-0.51	39,200	39,800	38,900	1,996,080	77,847,120,000
13/03/2018	39,200	0.60 ▲	1.53	38,600	39,200	38,000	1,980,080	77,619,136,000
12/03/2018	38,600	1.40 ▲	3.63	37,200	38,000	37,000	2,014,660	77,765,876,000
09/03/2018	37,250	0.05 ▲	0.13	37,200	38,000	37,000	2,263,330	84,309,042,500
08/03/2018	37,200	-0.30 ▼	-0.81	37,500	38,000	37,000	1,132,070	42,113,004,000
07/03/2018	37,500	-0.15 ▼	-0.40	37,650	38,100	36,900	2,053,190	76,994,625,000
06/03/2018	37,650	2.45 ▲	6.51	35,200	37,650	35,450	2,525,060	95,068,509,000
05/03/2018	35,200	-2.60 ▼	-7.39	37,800	38,400	35,200	2,589,100	91,136,320,000
02/03/2018	37,800	-0.25 ▼	-0.66	37,800	38,000	36,900	2,378,830	89,919,774,000
01/03/2018	37,800	-1.20 ▼	-3.17	39,000	39,600	37,500	2,634,150	99,570,870,000
28/02/2018	39,000	0.85 ▲	2.18	38,150	39,500	37,650	4,521,850	176,352,150,000
27/02/2018	38,150	0.05 ▲	0.13	38,100	38,800	37,600	2,216,610	84,563,671,500
26/02/2018	38,100	1.00 ▲	2.62	37,100	38,750	37,400	3,516,600	133,982,460,000
23/02/2018	37,100	0.30 ▲	0.81	36,800	37,500	35,900	3,624,350	134,463,385,000
22/02/2018	36,800	-0.60 ▼	-1.63	37,400	38,600	36,750	2,856,780	105,129,504,000
21/02/2018	37,400	2.00 ▲	5.35	35,400	37,850	35,600	2,137,010	79,924,174,000
14/02/2018	35,400	0.85 ▲	2.40	34,550	36,500	35,000	2,458,380	87,026,652,000
13/02/2018	35,400	0.85 ▲	2.40	34,550	36,500	35,000	2,458,380	87,026,652,000
12/02/2018	34,550	2.25 ▲	6.51	32,300	34,550	32,500	2,363,270	81,650,978,500
09/02/2018	32,300	0.10 ▲	0.31	32,200	33,000	29,950	1,800,170	58,145,491,000
08/02/2018	32,200	1.00 ▲	3.11	31,200	32,800	31,200	2,043,470	65,799,734,000
07/02/2018	31,200	-0.15 ▼	-0.48	31,350	31,200	30,000	2,058,050	64,211,160,000
06/02/2018	29,200	-2.15 ▼	-7.36	31,350	30,800	29,200	3,316,700	96,847,640,000
05/02/2018	31,350	-2.35 ▼	-7.50	33,700	33,400	31,350	2,790,640	87,486,564,000
02/02/2018	33,700	-0.10 ▼	-0.30	33,700	34,300	33,100	1,771,520	59,700,224,000
01/02/2018	33,700	-0.50 ▼	-1.48	34,200	34,550	32,900	1,894,280	63,837,236,000
31/01/2018	34,200	-1.80 ▼	-5.26	36,000	37,250	34,200	1,755,870	60,050,754,000
30/01/2018	36,000	1.40 ▲	3.89	34,600	36,000	32,850	3,283,230	118,196,280,000
29/01/2018	34,600	2.10 ▲	6.07	32,500	34,750	33,000	4,395,390	152,080,494,000
26/01/2018	32,500	2.10 ▲	6.46	30,400	32,500	31,500	5,677,170	184,508,025,000
25/01/2018	30,400	1.95 ▲	6.41	28,450	30,400	28,800	7,986,250	242,782,000,000
24/01/2018	25,300	-1.60 ▼	-6.32	26,900	28,600	26,850	1,762,130	44,581,889,000
22/01/2018	28,100	1.55 ▲	5.52	26,900	28,600	26,850	5,040,120	141,627,372,000
19/01/2018	26,900	-0.20 ▼	-0.74	27,100	27,300	26,600	3,553,540	95,590,226,000
18/01/2018	27,100	0.10 ▲	0.37	27,000	27,100	26,300	1,833,010	49,674,571,000
17/01/2018	27,000	-0.70 ▼	-2.59	27,700	28,100	27,000	2,847,680	76,887,360,000
16/01/2018	27,700	0.40 ▲	1.44	27,300	27,900	27,250	2,368,450	65,606,065,000
15/01/2018	27,300	0.05 ▲	0.18	27,250	27,700	26,750	1,787,190	48,790,287,000
12/01/2018	27,250	-0.35 ▼	-1.28	27,600	27,550	27,100	2,484,840	67,711,890,000
11/01/2018	27,600	0.15 ▲	0.54	27,450	27,750	27,150	1,566,970	43,248,372,000
10/01/2018	27,450	0.05 ▲	0.18	27,400	28,250	27,300	2,817,750	77,347,237,500
09/01/2018	27,400	-0.45 ▼	-1.64	27,850	27,950	26,000	4,214,750	115,484,150,000
08/01/2018	27,850	0.45 ▲	1.62	27,400	28,200	27,400	2,053,870	57,200,279,500
05/01/2018	27,400	-0.15 ▼	-0.55	27,550	27,550	26,950	1,908,830	52,301,942,000
04/01/2018	27,550	0.75 ▲	2.72	26,800	27,700	26,550	4,424,190	121,886,434,500
03/01/2018	26,800	-0.20 ▼	-0.75	27,000	27,050	26,500	2,458,110	65,877,348,000
02/01/2018	27,000	1.50 ▲	5.56	25,500	27,000	25,200	2,903,770	78,401,790,000
01/01/2018	25,500	0.75 ▲	2.94	24,750	25,500	24,750	2,593,290	66,128,895,000
29/12/2017	25,500	0.75 ▲	2.94	24,750	25,500	24,750	2,593,290	66,128,895,000
28/12/2017	24,750	0.35 ▲	1.41	24,400	25,100	24,400	1,382,650	34,220,587,500
27/12/2017	24,400	0.30 ▲	1.23	24,100	24,650	24,050	1,201,510	29,316,844,000
26/12/2017	24,100	0.30 ▲	1.24	23,800	24,100	23,500	1,009,560	24,330,396,000
25/12/2017	23,800	-0.05 ▼	-0.21	23,850	24,300	23,700	572,480	13,625,024,000
24/12/2017	23,850	-0.35 ▼	-1.47	24,200	24,200	23,500	1,931,970	46,077,484,500
22/12/2017	23,850	-0.35 ▼	-1.47	24,200	24,200	23,500	1,931,970	46,077,484,500
21/12/2017	24,200	-0.30 ▼	-1.24	24,500	24,800	24,200	1,312,160	31,754,272,000
20/12/2017	24,500	0.40 ▲	1.63	24,100	24,700	24,050	873,610	21,403,445,000
19/12/2017	24,350	0.05 ▲	0.21	24,300	24,500	24,200	1,023,650	24,925,877,500
18/12/2017	24,400	0.10 ▲	0.41	24,300	24,500	24,300	84,820	2,069,608,000
17/12/2017	24,300	-0.15 ▼	-0.62	24,450	24,450	23,850	642,650	15,616,395,000
15/12/2017	24,450	0.55 ▲	2.25	23,900	24,500	23,250	1,472,190	35,995,045,500
14/12/2017	23,900	-0.20 ▼	-0.84	24,100	24,200	23,650	2,017,220	48,211,558,000
13/12/2017	24,100	0.10 ▲	0.41	24,000	24,400	22,350	2,619,460	63,128,986,000
12/12/2017	24,000	-1.00 ▼	-4.17	25,000	24,800	23,900	1,236,890	29,685,360,000
11/12/2017	24,500	-0.50 ▼	-2.04	25,000	24,500	23,900	72,650	1,779,925,000
10/12/2017	25,000	-0.30 ▼	-1.20	25,000	25,200	24,650	853,010	21,325,250,000
08/12/2017	25,000	0.15 ▲	0.60	24,850	25,150	24,550	642,950	16,073,750,000
07/12/2017	25,000	0.05 ▲	0.20	24,850	25,150	24,550	566,200	14,155,000,000
05/12/2017	24,900	-0.60 ▼	-2.35	25,700	25,700	24,900	2,429,510	60,494,799,000
04/12/2017	25,500	0.00 ■■	0.00	25,700	26,200	25,500	1,010,470	25,766,985,000
01/12/2017	25,500	-0.15 ▼	-0.58	25,600	25,650	25,400	1,313,000	33,481,500,000
30/11/2017	25,650	0.05 ▲	0.20	26,000	26,300	25,500	1,539,270	39,482,275,500
29/11/2017	25,600	0.60 ▲	2.40	24,900	25,600	24,900	1,644,260	42,093,056,000
28/11/2017	25,000	-0.20 ▼	-0.79	25,200	25,400	24,550	1,735,860	43,396,500,000
27/11/2017	25,200	-0.10 ▼	-0.40	25,300	25,550	25,100	1,300,640	32,776,128,000
24/11/2017	25,300	0.00 ■■	0.00	25,300	25,550	25,000	1,762,130	44,581,889,000
23/11/2017	25,300	-0.40 ▼	-1.56	26,000	26,500	25,300	2,648,530	67,007,809,000
22/11/2017	25,700	1.65 ▲	6.86	24,050	25,700	24,000	4,041,890	103,876,573,000
21/11/2017	24,050	0.05 ▲	0.21	24,000	24,500	24,000	2,397,310	57,655,305,500
20/11/2017	24,000	-0.05 ▼	-0.21	23,800	24,150	23,650	1,424,750	34,194,000,000
17/11/2017	24,050	-0.10 ▼	-0.41	24,200	24,300	23,500	2,518,270	60,564,393,500
16/11/2017	24,150	-0.05 ▼	-0.21	24,050	24,350	23,700	2,383,080	57,551,382,000
15/11/2017	24,200	-0.10 ▼	-0.41	24,400	24,400	24,000	1,143,070	27,662,294,000
14/11/2017	24,300	0.35 ▲	1.46	23,950	24,400	23,500	1,976,900	48,038,670,000
13/11/2017	23,950	0.35 ▲	1.48	23,650	23,950	23,600	1,456,000	34,871,200,000
10/11/2017	23,600	0.10 ▲	0.43	23,300	24,200	23,300	2,655,350	62,666,260,000
09/11/2017	23,500	-0.30 ▼	-1.26	23,800	23,900	23,400	2,328,420	54,717,870,000
08/11/2017	23,800	0.95 ▲	4.16	22,850	23,800	22,700	3,162,900	75,277,020,000
07/11/2017	22,850	0.00 ■■	0.00	22,700	23,050	22,600	2,397,470	54,782,189,500
06/11/2017	22,850	0.45 ▲	2.01	22,400	22,850	22,250	2,248,950	51,388,507,500
03/11/2017	22,400	0.50 ▲	2.28	21,800	22,400	21,500	2,000,100	44,802,240,000
02/11/2017	21,900	-0.50 ▼	-2.23	22,400	22,550	21,500	2,240,060	49,057,314,000
01/11/2017	22,400	0.55 ▲	2.52	21,850	22,450	21,850	2,540,230	56,901,152,000
31/10/2017	21,850	0.00 ■■	0.00	21,800	22,150	21,500	2,860,900	62,510,665,000
30/10/2017	21,850	0.65 ▲	3.07	21,200	22,300	21,200	5,516,030	120,525,255,500
27/10/2017	21,200	0.50 ▲	2.42	20,700	21,200	20,550	1,525,120	32,332,544,000
26/10/2017	20,700	-0.30 ▼	-1.43	20,900	21,200	20,300	1,949,360	40,351,752,000
25/10/2017	21,000	0.25 ▲	1.20	20,700	21,300	20,700	1,419,710	29,813,910,000
24/10/2017	20,750	-0.15 ▼	-0.72	20,650	20,900	20,600	991,780	20,579,435,000
23/10/2017	20,900	-0.50 ▼	-2.34	21,200	21,450	20,800	2,104,280	43,979,452,000
20/10/2017	21,400	0.15 ▲	0.71	21,100	21,450	21,100	2,795,090	59,814,926,000
19/10/2017	21,250	-0.15 ▼	-0.70	21,200	21,350	20,800	2,221,120	47,198,800,000
18/10/2017	21,400	-0.10 ▼	-0.47	21,500	21,700	21,300	3,877,330	82,974,862,000
17/10/2017	21,500	1.15 ▲	5.65	20,400	21,500	20,400	5,851,150	125,799,725,000
16/10/2017	20,350	0.15 ▲	0.74	20,200	20,450	20,200	1,723,790	35,079,126,500
13/10/2017	20,200	0.05 ▲	0.25	20,100	20,250	20,050	720,350	14,551,070,000
12/10/2017	20,150	-0.15 ▼	-0.74	20,300	20,450	20,150	1,237,240	24,930,386,000
11/10/2017	20,300	0.30 ▲	1.50	20,100	20,450	20,050	2,054,250	41,701,275,000
10/10/2017	20,000	0.00 ■■	0.00	20,000	20,200	19,950	786,110	15,722,200,000
09/10/2017	20,000	0.05 ▲	0.25	20,200	20,300	20,000	1,931,480	38,629,600,000
06/10/2017	19,950	0.05 ▲	0.25	19,850	20,200	19,800	2,512,220	50,118,789,000
05/10/2017	19,900	-0.15 ▼	-0.75	20,200	20,250	19,850	1,259,970	25,073,403,000
04/10/2017	20,050	0.20 ▲	1.01	19,900	20,200	19,850	1,798,560	36,061,128,000
03/10/2017	19,850	0.15 ▲	0.76	19,800	20,200	19,700	2,747,020	54,528,347,000
02/10/2017	19,700	0.10 ▲	0.51	19,600	20,000	19,600	1,316,100	25,927,170,000
29/09/2017	19,600	-0.05 ▼	-0.25	19,650	19,850	19,600	2,047,180	40,124,728,000
28/09/2017	19,650	-0.55 ▼	-2.72	20,200	20,400	19,650	2,620,840	51,499,506,000
27/09/2017	20,200	-0.20 ▼	-0.98	20,400	20,500	20,200	1,270,120	25,656,424,000
26/09/2017	20,400	0.00 ■■	0.00	20,400	20,600	20,350	1,400,280	28,565,712,000
25/09/2017	20,400	-0.20 ▼	-0.97	20,600	20,650	20,300	1,296,670	26,452,068,000
22/09/2017	20,600	-0.25 ▼	-1.20	20,700	20,900	20,600	1,539,180	31,707,108,000
21/09/2017	20,850	0.35 ▲	1.71	20,400	20,900	20,350	3,542,580	73,862,793,000
20/09/2017	20,500	-0.15 ▼	-0.73	20,650	20,650	20,400	1,165,030	23,883,115,000
19/09/2017	20,650	0.15 ▲	0.73	20,600	20,850	20,450	1,771,760	36,586,844,000
18/09/2017	20,500	0.10 ▲	0.49	20,400	20,700	20,350	1,867,500	38,283,750,000
15/09/2017	20,400	-0.25 ▼	-1.21	20,650	20,650	20,350	761,660	15,537,864,000
14/09/2017	20,650	0.15 ▲	0.73	20,350	20,850	20,300	1,630,270	33,665,075,500
13/09/2017	20,500	0.00 ■■	0.00	20,650	20,700	20,350	865,900	17,750,950,000
12/09/2017	20,500	0.30 ▲	1.49	20,100	20,700	20,050	1,086,660	22,276,530,000
11/09/2017	20,200	-0.15 ▼	-0.74	20,200	20,600	20,000	1,595,410	32,227,282,000
08/09/2017	20,350	-0.50 ▼	-2.40	20,850	20,850	20,350	2,150,240	43,757,384,000
07/09/2017	20,850	0.25 ▲	1.21	20,550	21,200	20,550	2,388,710	49,804,603,500
06/09/2017	20,600	-0.35 ▼	-1.67	20,700	20,900	20,450	2,638,220	54,347,332,000
05/09/2017	20,950	-0.10 ▼	-0.48	21,000	21,000	20,600	1,769,650	37,074,167,500
01/09/2017	21,050	0.35 ▲	1.69	21,100	21,600	20,750	3,772,890	79,419,334,500
31/08/2017	20,700	1.35 ▲	6.98	19,400	20,700	19,350	5,421,350	112,221,945,000
30/08/2017	19,350	-0.30 ▼	-1.53	19,700	19,700	19,350	1,728,800	33,452,280,000
29/08/2017	19,650	0.00 ■■	0.00	19,650	19,900	19,600	1,636,320	32,153,688,000
28/08/2017	19,650	-0.10 ▼	-0.51	19,750	19,900	19,550	1,189,610	23,375,836,500
25/08/2017	19,750	-0.05 ▼	-0.25	19,900	20,100	19,700	1,774,880	35,053,880,000
24/08/2017	19,800	0.40 ▲	2.06	19,450	19,900	19,400	2,016,560	39,927,888,000
23/08/2017	19,400	0.25 ▲	1.31	19,150	19,500	19,050	1,180,060	22,893,164,000
22/08/2017	19,150	-0.50 ▼	-2.54	19,600	19,600	19,150	1,799,420	34,458,893,000
21/08/2017	19,650	-0.10 ▼	-0.51	19,750	19,850	19,200	1,027,780	20,195,877,000
18/08/2017	19,750	0.55 ▲	2.86	19,000	20,000	18,800	2,250,620	44,449,745,000
17/08/2017	19,200	-0.80 ▼	-4.00	20,000	20,150	19,100	5,639,850	108,285,120,000
16/08/2017	20,000	-0.30 ▼	-1.48	20,300	20,400	19,800	2,001,570	40,031,400,000
15/08/2017	20,300	-0.50 ▼	-2.40	20,750	20,800	20,300	1,784,120	36,217,636,000
14/08/2017	20,800	0.50 ▲	2.46	20,300	20,800	20,000	1,736,920	36,127,936,000
11/08/2017	20,300	0.00 ■■	0.00	20,200	20,400	19,800	2,439,370	49,519,211,000
10/08/2017	20,300	-0.10 ▼	-0.49	20,200	20,800	19,400	4,450,650	90,348,195,000
09/08/2017	20,400	-2.20 ▼	-9.73	22,100	22,100	20,400	9,682,480	197,522,592,000
08/08/2017	22,600	0.10 ▲	0.44	22,600	22,700	22,400	2,963,240	66,969,224,000
07/08/2017	22,500	0.10 ▲	0.45	22,200	22,550	22,200	3,107,320	69,914,700,000
04/08/2017	22,400	-0.50 ▼	-2.18	22,900	22,900	22,400	2,565,930	57,476,832,000
03/08/2017	22,900	0.45 ▲	2.00	22,400	23,000	22,400	4,418,090	101,174,261,000
02/08/2017	22,450	0.25 ▲	1.13	21,850	22,950	21,650	6,829,100	153,313,295,000
01/08/2017	22,200	0.00 ■■	0.00	22,000	22,350	21,800	3,554,410	78,907,902,000
31/07/2017	22,200	1.20 ▲	5.71	21,100	22,350	21,100	6,728,350	149,369,370,000
28/07/2017	21,000	0.30 ▲	1.45	20,850	21,200	20,600	5,408,060	113,569,260,000
27/07/2017	20,700	0.10 ▲	0.49	20,600	20,850	20,400	3,954,610	81,860,427,000
26/07/2017	20,600	0.10 ▲	0.49	20,400	20,900	20,350	4,938,950	101,742,370,000
25/07/2017	20,500	1.10 ▲	5.67	19,400	20,500	19,400	4,854,620	99,519,710,000
24/07/2017	19,400	0.15 ▲	0.78	19,200	19,500	18,950	1,521,320	29,513,608,000
21/07/2017	19,250	-0.35 ▼	-1.79	19,700	19,800	19,250	2,846,690	54,798,782,500
20/07/2017	19,600	0.55 ▲	2.89	19,250	19,600	19,000	2,885,390	56,553,644,000
19/07/2017	19,050	0.10 ▲	0.53	19,150	19,250	19,000	1,785,650	34,016,632,500
18/07/2017	18,950	0.05 ▲	0.26	18,850	19,100	18,700	1,988,430	37,680,748,500
17/07/2017	18,900	-0.40 ▼	-2.07	19,450	19,500	18,850	2,508,150	47,404,035,000
14/07/2017	19,300	-0.25 ▼	-1.28	19,700	19,700	19,300	1,615,650	31,182,045,000
13/07/2017	19,550	0.25 ▲	1.30	19,300	19,650	19,250	1,427,810	27,913,685,500
12/07/2017	19,300	-0.40 ▼	-2.03	19,700	19,700	19,300	2,218,530	42,817,629,000
11/07/2017	19,700	0.00 ■■	0.00	19,700	19,750	19,050	2,406,080	47,399,776,000
10/07/2017	19,700	-0.50 ▼	-2.48	20,200	20,300	19,700	4,280,320	84,322,304,000
07/07/2017	20,200	-0.10 ▼	-0.49	20,300	20,600	20,150	4,883,780	98,652,356,000
06/07/2017	20,300	-0.10 ▼	-0.49	20,500	20,700	20,150	5,082,620	103,177,186,000
05/07/2017	20,400	0.10 ▲	0.49	20,350	20,450	20,200	3,792,250	77,361,900,000
04/07/2017	20,300	-0.40 ▼	-1.93	20,900	20,900	20,200	3,960,190	80,391,857,000
03/07/2017	20,700	0.30 ▲	1.47	20,400	20,950	20,400	3,702,190	76,635,333,000
30/06/2017	20,400	0.10 ▲	0.49	20,200	20,400	20,200	2,718,220	55,451,688,000
29/06/2017	20,300	0.35 ▲	1.75	20,150	20,600	20,150	5,414,500	109,914,350,000
28/06/2017	19,950	0.05 ▲	0.25	19,850	20,200	19,700	3,584,220	71,505,189,000
27/06/2017	19,900	-0.30 ▼	-1.49	20,200	20,350	19,900	3,955,780	78,720,022,000
26/06/2017	20,200	0.30 ▲	1.51	19,900	20,350	19,800	4,079,030	82,396,406,000
23/06/2017	19,900	0.05 ▲	0.25	19,700	19,900	19,600	4,067,480	80,942,852,000
22/06/2017	19,850	-0.45 ▼	-2.22	20,400	20,500	19,850	4,700,650	93,307,902,500
21/06/2017	20,300	-0.25 ▼	-1.22	20,400	20,600	19,850	7,245,070	147,074,921,000
20/06/2017	20,550	0.55 ▲	2.75	20,300	20,600	20,100	6,648,680	136,630,374,000
19/06/2017	20,000	0.25 ▲	1.27	20,000	20,050	19,800	4,812,540	96,250,800,000
16/06/2017	19,750	-0.05 ▼	-0.25	19,700	19,900	19,650	3,740,610	73,877,047,500
15/06/2017	19,800	-0.20 ▼	-1.00	20,100	20,100	19,650	5,827,220	115,378,956,000
14/06/2017	20,000	0.50 ▲	2.56	19,700	20,100	19,650	7,438,470	148,769,400,000
13/06/2017	19,500	0.55 ▲	2.90	19,000	19,700	18,900	4,418,920	86,168,940,000
12/06/2017	18,950	0.10 ▲	0.53	18,900	19,250	18,750	4,459,550	84,508,472,500
09/06/2017	18,850	-0.25 ▼	-1.31	19,100	19,250	18,800	4,780,100	90,104,885,000
08/06/2017	19,100	-0.30 ▼	-1.55	19,300	19,400	18,900	3,776,460	72,130,386,000
07/06/2017	19,400	0.00 ■■	0.00	19,500	19,750	19,300	6,665,550	129,311,670,000
06/06/2017	19,400	0.70 ▲	3.74	18,600	19,450	18,500	8,701,470	168,808,518,000
05/06/2017	18,700	0.45 ▲	2.47	18,500	18,800	18,400	3,173,120	59,337,344,000
02/06/2017	18,250	-0.05 ▼	-0.27	18,300	18,400	17,950	5,040,700	91,992,775,000
01/06/2017	18,300	-0.15 ▼	-0.81	18,500	18,650	18,300	3,182,440	58,238,652,000
31/05/2017	18,450	0.10 ▲	0.54	18,350	18,600	18,150	4,665,780	86,083,641,000
30/05/2017	18,350	-0.65 ▼	-3.42	18,900	19,200	18,350	7,521,710	138,023,378,500
29/05/2017	19,000	-0.50 ▼	-2.56	19,500	19,800	18,900	6,835,440	129,873,360,000
26/05/2017	19,500	0.40 ▲	2.09	19,000	19,500	19,000	6,662,620	129,921,090,000
25/05/2017	19,100	-0.15 ▼	-0.78	19,250	19,700	19,000	8,562,650	163,546,615,000
24/05/2017	19,250	0.70 ▲	3.77	18,450	19,350	18,300	9,620,910	185,202,517,500
23/05/2017	18,550	0.15 ▲	0.82	18,400	19,150	18,150	10,107,090	187,486,519,500
22/05/2017	18,400	1.20 ▲	6.98	17,400	18,400	17,400	15,701,040	288,899,136,000
19/05/2017	17,200	0.40 ▲	2.38	16,850	17,200	16,750	5,387,170	92,659,324,000
18/05/2017	16,800	0.10 ▲	0.60	16,700	17,050	16,650	3,270,310	54,941,208,000
17/05/2017	16,700	-0.20 ▼	-1.18	16,800	16,900	16,650	2,289,770	38,239,159,000
16/05/2017	16,900	0.00 ■■	0.00	17,000	17,050	16,700	3,557,650	60,124,285,000
15/05/2017	16,900	-0.05 ▼	-0.29	16,900	16,950	16,700	3,094,730	52,300,937,000
09/05/2017	16,600	0.10 ▲	0.61	16,400	16,700	16,350	3,390,050	56,274,830,000
08/05/2017	16,500	-0.05 ▼	-0.30	16,650	16,650	16,300	2,750,130	45,377,145,000
05/05/2017	16,550	-0.25 ▼	-1.49	16,800	16,800	16,400	2,558,190	42,338,044,500
04/05/2017	16,800	0.20 ▲	1.20	16,600	17,050	16,450	3,603,070	60,531,576,000
03/05/2017	16,600	0.00 ■■	0.00	16,600	16,800	16,500	2,134,200	35,427,720,000
28/04/2017	16,600	0.00 ■■	0.00	16,300	16,700	16,300	4,054,470	67,304,202,000
27/04/2017	16,600	0.10 ▲	0.61	16,500	16,700	16,450	1,305,200	21,666,320,000
26/04/2017	16,500	0.15 ▲	0.92	16,300	16,750	16,150	3,093,360	51,040,440,000
25/04/2017	16,350	0.00 ■■	0.00	16,400	16,500	16,200	2,039,700	33,349,095,000
24/04/2017	16,350	-0.20 ▼	-1.21	16,500	16,600	16,300	915,040	14,960,904,000
21/04/2017	16,550	-0.05 ▼	-0.30	16,750	16,900	16,500	2,322,130	38,431,251,500
20/04/2017	16,600	0.30 ▲	1.84	16,300	16,900	16,150	3,276,820	54,395,212,000
19/04/2017	16,300	-0.20 ▼	-1.21	16,500	16,500	16,300	2,200,740	35,872,062,000
18/04/2017	16,500	0.10 ▲	0.61	16,400	16,500	16,200	3,394,390	56,007,435,000
17/04/2017	16,400	-0.65 ▼	-3.81	17,000	17,050	16,400	2,640,550	43,305,020,000
14/04/2017	17,050	0.15 ▲	0.89	16,700	17,050	16,450	4,089,000	69,717,450,000
13/04/2017	16,900	-0.10 ▼	-0.59	16,900	17,100	16,800	4,017,550	67,896,595,000
12/04/2017	17,000	0.00 ■■	0.00	17,000	17,200	16,800	3,272,610	55,634,370,000
11/04/2017	17,000	0.00 ■■	0.00	17,000	17,050	16,750	3,274,570	55,667,690,000
10/04/2017	17,000	-0.10 ▼	-0.58	17,200	17,250	17,000	3,210,070	54,571,190,000
07/04/2017	17,100	-0.05 ▼	-0.29	17,100	17,250	16,800	4,065,580	69,521,418,000
05/04/2017	17,150	-0.05 ▼	-0.29	17,200	17,350	17,100	3,256,600	55,850,690,000
04/04/2017	17,200	0.05 ▲	0.29	17,300	17,450	17,050	3,160,690	54,363,868,000
03/04/2017	17,150	-0.40 ▼	-2.28	17,450	17,550	17,150	3,046,160	52,241,644,000
31/03/2017	17,550	-0.20 ▼	-1.13	17,750	17,750	17,400	2,402,720	42,167,736,000
30/03/2017	17,750	0.35 ▲	2.01	17,400	17,850	17,350	5,467,270	97,044,042,500
29/03/2017	17,400	0.00 ■■	0.00	17,450	17,450	17,100	4,029,300	70,109,820,000
28/03/2017	17,400	-0.35 ▼	-1.97	17,600	17,800	17,400	3,129,920	54,460,608,000
27/03/2017	17,750	-0.15 ▼	-0.84	18,000	18,150	17,650	7,212,840	128,027,910,000
24/03/2017	17,900	0.45 ▲	2.58	17,650	17,900	17,400	8,242,990	147,549,521,000
23/03/2017	17,450	0.05 ▲	0.29	17,400	17,650	17,200	3,455,890	60,305,280,500
22/03/2017	17,400	0.00 ■■	0.00	17,400	17,650	17,300	9,321,930	162,201,582,000
21/03/2017	17,400	0.65 ▲	3.88	16,800	17,400	16,800	10,006,770	174,117,798,000
20/03/2017	16,750	0.05 ▲	0.30	16,700	16,800	16,450	3,017,280	50,539,440,000
17/03/2017	16,700	0.35 ▲	2.14	16,350	16,750	16,300	4,646,040	77,588,868,000
16/03/2017	16,350	-0.10 ▼	-0.61	16,450	16,550	16,250	1,860,750	30,423,262,500
15/03/2017	16,450	0.05 ▲	0.30	16,300	16,450	16,250	1,177,930	19,376,948,500
14/03/2017	16,400	-0.10 ▼	-0.61	16,350	16,500	16,300	2,190,590	35,925,676,000
13/03/2017	16,500	-0.05 ▼	-0.30	16,500	16,550	16,300	1,377,930	22,735,845,000
10/03/2017	16,550	-0.25 ▼	-1.49	16,900	16,900	16,550	2,210,220	36,579,141,000
09/03/2017	16,800	0.20 ▲	1.20	16,600	16,950	16,550	4,635,690	77,879,592,000
08/03/2017	16,600	0.10 ▲	0.61	16,400	16,750	16,300	2,091,720	34,722,552,000
07/03/2017	16,500	-0.10 ▼	-0.60	16,600	16,600	16,400	1,229,860	20,292,690,000
06/03/2017	16,600	0.20 ▲	1.22	16,600	16,700	16,400	2,663,090	44,207,294,000
03/03/2017	16,400	0.35 ▲	2.18	16,100	16,400	15,800	3,291,400	53,978,960,000
02/03/2017	16,050	-0.25 ▼	-1.53	16,400	16,500	16,050	2,357,980	37,845,579,000
01/03/2017	16,300	-0.15 ▼	-0.91	16,450	16,450	16,100	2,971,500	48,435,450,000
28/02/2017	16,450	-0.25 ▼	-1.50	16,650	16,700	16,400	1,374,710	22,613,979,500
27/02/2017	16,700	0.05 ▲	0.30	16,500	16,700	16,450	1,299,320	21,698,644,000
24/02/2017	16,650	0.00 ■■	0.00	16,500	16,800	16,500	2,717,550	45,247,207,500
23/02/2017	16,650	0.05 ▲	0.30	16,600	16,700	16,350	1,917,960	31,934,034,000
22/02/2017	16,600	-0.10 ▼	-0.60	16,750	16,800	16,500	2,027,200	33,651,520,000
21/02/2017	16,700	0.10 ▲	0.60	16,650	16,850	16,650	3,466,220	57,885,874,000
20/02/2017	16,600	-0.30 ▼	-1.78	16,800	16,850	16,500	4,319,650	71,706,190,000
17/02/2017	16,900	-0.10 ▼	-0.59	16,900	17,050	16,750	2,315,410	39,130,429,000
16/02/2017	17,000	-0.35 ▼	-2.02	17,250	17,450	17,000	4,207,540	71,528,180,000
15/02/2017	17,350	0.35 ▲	2.06	16,950	17,400	16,850	3,866,520	67,084,122,000
14/02/2017	17,000	0.15 ▲	0.89	16,900	17,050	16,850	3,452,520	58,692,840,000
13/02/2017	16,850	-0.25 ▼	-1.46	17,100	17,150	16,850	2,356,920	39,714,102,000
10/02/2017	17,100	0.25 ▲	1.48	16,850	17,150	16,800	3,882,460	66,390,066,000
09/02/2017	16,850	-0.15 ▼	-0.88	17,000	17,150	16,850	3,894,230	65,617,775,500
08/02/2017	17,000	-0.10 ▼	-0.58	17,100	17,200	16,850	3,716,420	63,179,140,000
07/02/2017	17,100	-0.10 ▼	-0.58	17,050	17,350	16,950	3,550,940	60,721,074,000
06/02/2017	17,200	0.00 ■■	0.00	17,200	17,400	17,000	2,896,390	49,817,908,000
03/02/2017	17,200	0.00 ■■	0.00	17,200	17,550	17,050	4,057,580	69,790,376,000
02/02/2017	17,200	0.30 ▲	1.78	16,900	17,200	16,650	3,033,030	52,168,116,000
25/01/2017	16,900	-0.10 ▼	-0.59	17,000	17,000	16,500	2,424,360	40,971,684,000
24/01/2017	17,000	0.15 ▲	0.89	16,850	17,150	16,850	3,130,040	53,210,680,000
23/01/2017	16,850	0.20 ▲	1.20	16,700	17,000	16,600	3,412,290	57,497,086,500
20/01/2017	16,650	0.20 ▲	1.22	16,500	16,900	16,400	3,226,890	53,727,718,500
19/01/2017	16,450	0.00 ■■	0.00	16,350	16,650	16,300	1,997,400	32,857,230,000
18/01/2017	16,450	-0.35 ▼	-2.08	16,800	17,300	16,450	5,523,490	90,861,410,500
17/01/2017	16,800	1.00 ▲	6.33	16,100	16,850	15,950	6,538,420	109,845,456,000
16/01/2017	15,800	-0.45 ▼	-2.77	16,250	16,300	15,800	2,739,610	43,285,838,000
13/01/2017	16,250	-0.25 ▼	-1.52	16,500	16,550	16,150	3,414,240	55,481,400,000
12/01/2017	16,500	-0.10 ▼	-0.60	16,600	16,600	16,400	3,541,500	58,434,750,000
11/01/2017	16,600	0.50 ▲	3.11	16,200	16,600	16,050	7,292,910	121,062,306,000
10/01/2017	16,100	-0.10 ▼	-0.62	16,100	16,200	15,950	2,471,780	39,795,658,000
09/01/2017	16,200	0.45 ▲	2.86	15,800	16,400	15,800	6,160,700	99,803,340,000
06/01/2017	15,750	0.35 ▲	2.27	15,200	16,050	15,200	6,338,280	99,827,910,000
05/01/2017	15,400	-0.05 ▼	-0.32	15,350	15,700	15,200	1,988,580	30,624,132,000
04/01/2017	15,450	0.30 ▲	1.98	15,300	15,700	15,300	4,674,470	72,220,561,500
03/01/2017	15,150	0.95 ▲	6.69	14,350	15,150	14,350	4,954,000	75,053,100,000
30/12/2016	14,200	-0.10 ▼	-0.70	14,250	14,400	14,200	1,439,980	20,447,716,000
29/12/2016	14,300	-0.15 ▼	-1.04	14,400	14,450	14,200	1,707,820	24,421,826,000
28/12/2016	14,450	-0.05 ▼	-0.34	14,550	14,550	14,300	1,805,210	26,085,284,500
27/12/2016	14,500	-0.10 ▼	-0.68	14,600	14,600	14,350	1,463,890	21,226,405,000
26/12/2016	14,600	0.00 ■■	0.00	14,600	14,750	14,550	1,127,830	16,466,318,000
23/12/2016	14,600	0.00 ■■	0.00	14,600	14,600	14,350	1,837,280	26,824,288,000
22/12/2016	14,600	-0.30 ▼	-2.01	14,750	14,750	14,500	967,740	14,129,004,000
21/12/2016	14,900	0.15 ▲	1.02	14,750	14,900	14,550	1,778,310	26,496,819,000
20/12/2016	14,750	0.00 ■■	0.00	14,800	14,850	14,650	1,298,970	19,159,807,500
19/12/2016	14,750	0.10 ▲	0.68	14,650	15,000	14,650	1,823,730	26,900,017,500
16/12/2016	14,650	-0.35 ▼	-2.33	14,550	14,800	14,550	1,663,470	24,369,835,500
15/12/2016	15,000	-0.20 ▼	-1.32	14,800	15,000	14,500	2,157,870	32,368,050,000
14/12/2016	15,200	0.90 ▲	6.29	14,100	15,200	14,050	1,762,620	26,791,824,000
13/12/2016	14,300	-0.30 ▼	-2.05	14,500	14,500	14,000	2,488,130	35,580,259,000
12/12/2016	14,600	-0.15 ▼	-1.02	14,600	14,750	14,450	1,565,240	22,852,504,000
09/12/2016	14,750	-0.05 ▼	-0.34	14,800	14,900	14,650	772,520	11,394,670,000
08/12/2016	14,800	0.05 ▲	0.34	14,750	14,850	14,650	1,623,610	24,029,428,000
07/12/2016	14,750	0.00 ■■	0.00	14,750	14,850	14,650	1,784,350	26,319,162,500
06/12/2016	14,750	-0.45 ▼	-2.96	15,050	15,100	14,500	2,279,090	33,616,577,500
05/12/2016	15,200	-0.10 ▼	-0.65	15,300	15,300	15,000	1,640,570	24,936,664,000
02/12/2016	15,300	-0.10 ▼	-0.65	15,350	15,400	15,200	1,335,510	20,433,303,000
01/12/2016	15,400	0.10 ▲	0.65	15,400	15,400	15,250	2,936,240	45,218,096,000
30/11/2016	15,300	0.10 ▲	0.66	15,400	15,450	15,150	2,368,910	36,244,323,000
29/11/2016	15,200	-0.50 ▼	-3.18	15,700	15,750	15,200	1,665,320	25,312,864,000
28/11/2016	15,700	-0.20 ▼	-1.26	15,800	15,800	15,550	1,818,540	28,551,078,000
25/11/2016	15,900	-0.10 ▼	-0.62	16,000	16,000	15,700	840,410	13,362,519,000
24/11/2016	16,000	-0.10 ▼	-0.62	16,100	16,100	15,700	617,020	9,872,320,000
23/11/2016	16,100	0.00 ■■	0.00	16,200	16,350	16,100	3,221,530	51,866,633,000
22/11/2016	16,100	0.60 ▲	3.87	15,500	16,100	15,500	1,905,030	30,670,983,000
21/11/2016	15,500	0.20 ▲	1.31	15,400	15,700	15,400	2,002,790	31,043,245,000
18/11/2016	15,300	0.00 ■■	0.00	15,350	15,350	15,200	837,340	12,811,302,000
17/11/2016	15,300	-0.15 ▼	-0.97	15,450	15,450	15,300	680,780	10,415,934,000
16/11/2016	15,450	0.10 ▲	0.65	15,350	15,500	15,350	554,170	8,561,926,500
15/11/2016	15,350	0.00 ■■	0.00	15,350	15,500	15,300	943,440	14,481,804,000
14/11/2016	15,350	-0.35 ▼	-2.23	15,750	15,750	15,300	1,117,210	17,149,173,500
11/11/2016	15,700	-0.10 ▼	-0.63	15,700	15,850	15,550	730,860	11,474,502,000
10/11/2016	15,800	0.00 ■■	0.00	15,900	15,900	15,700	1,048,200	16,561,560,000
09/11/2016	15,800	0.05 ▲	0.32	15,800	15,800	14,800	1,444,880	22,829,104,000
08/11/2016	15,750	-0.05 ▼	-0.32	15,800	16,000	15,750	650,940	10,252,305,000
07/11/2016	15,800	-0.40 ▼	-2.47	15,950	16,200	15,800	1,291,320	20,402,856,000
04/11/2016	16,200	0.10 ▲	0.62	15,900	16,200	15,800	1,590,540	25,766,748,000
03/11/2016	16,100	0.10 ▲	0.63	16,200	16,200	15,850	1,917,430	30,870,623,000
02/11/2016	16,850	-0.15 ▼	-0.88	17,000	17,000	16,700	1,422,400	23,967,440,000
01/11/2016	17,000	0.30 ▲	1.80	16,700	17,000	16,650	1,407,290	23,923,930,000
31/10/2016	16,700	-0.40 ▼	-2.34	17,100	17,200	16,700	1,090,960	18,219,032,000
28/10/2016	17,100	0.40 ▲	2.40	16,800	17,200	16,750	1,926,490	32,942,979,000
27/10/2016	16,700	-0.55 ▼	-3.19	17,100	17,150	16,700	2,307,600	38,536,920,000
26/10/2016	17,250	-0.20 ▼	-1.15	17,300	17,500	17,000	1,230,860	21,232,335,000
25/10/2016	17,450	-0.20 ▼	-1.13	17,650	17,650	17,200	2,232,770	38,961,836,500
24/10/2016	17,650	0.05 ▲	0.28	17,800	17,900	17,600	3,458,020	61,034,053,000
21/10/2016	17,600	0.00 ■■	0.00	17,400	17,700	17,400	929,330	16,356,208,000
20/10/2016	17,600	-0.10 ▼	-0.56	17,800	17,800	17,500	2,281,060	40,146,656,000
19/10/2016	17,700	0.70 ▲	4.12	16,850	17,700	16,850	5,957,570	105,448,989,000
18/10/2016	17,000	-0.10 ▼	-0.58	17,100	17,100	16,750	251,130	4,269,210,000
17/10/2016	17,100	0.10 ▲	0.59	16,900	17,150	16,900	897,530	15,347,763,000
14/10/2016	17,000	0.20 ▲	1.19	16,700	17,100	16,650	2,349,780	39,946,260,000
13/10/2016	16,800	0.00 ■■	0.00	16,750	16,800	16,700	421,910	7,088,088,000
12/10/2016	16,800	0.00 ■■	0.00	16,800	16,900	16,700	422,240	7,093,632,000
11/10/2016	16,800	0.05 ▲	0.30	16,750	16,800	16,400	1,974,890	33,178,152,000
10/10/2016	16,750	-0.25 ▼	-1.47	16,950	17,100	16,700	778,870	13,046,072,500
07/10/2016	17,000	-0.30 ▼	-1.73	17,200	17,300	16,950	905,070	15,386,190,000
06/10/2016	17,300	0.00 ■■	0.00	17,250	17,350	17,050	2,478,390	42,876,147,000
05/10/2016	17,300	0.20 ▲	1.17	17,100	17,450	17,000	1,597,280	27,632,944,000
04/10/2016	17,100	0.10 ▲	0.59	16,900	17,350	16,850	1,684,540	28,805,634,000
03/10/2016	17,000	0.00 ■■	0.00	17,000	17,100	16,750	1,677,100	28,510,700,000
30/09/2016	17,000	0.00 ■■	0.00	16,700	17,100	16,650	1,672,670	28,435,390,000
29/09/2016	17,000	-0.35 ▼	-2.02	17,300	17,300	16,750	1,270,170	21,592,890,000
28/09/2016	17,350	0.55 ▲	3.27	16,800	17,350	16,700	3,589,280	62,274,008,000
27/09/2016	16,800	0.85 ▲	5.33	15,800	16,800	15,800	4,499,140	75,585,552,000
26/09/2016	15,950	-0.10 ▼	-0.62	16,050	16,050	15,800	775,690	12,372,255,500
23/09/2016	16,050	0.00 ■■	0.00	16,050	16,050	15,850	753,340	12,091,107,000
22/09/2016	16,050	-0.05 ▼	-0.31	16,100	16,300	16,000	502,770	8,069,458,500
21/09/2016	16,100	0.10 ▲	0.63	15,800	16,300	15,800	960,130	15,458,093,000
20/09/2016	16,000	0.20 ▲	1.27	15,750	16,000	15,550	983,190	15,731,040,000
19/09/2016	15,800	-0.05 ▼	-0.32	15,900	15,950	15,750	367,810	5,811,398,000
16/09/2016	15,850	-0.05 ▼	-0.31	15,900	15,900	15,600	758,660	12,024,761,000
15/09/2016	15,900	0.00 ■■	0.00	15,900	16,000	15,750	916,150	14,566,785,000
14/09/2016	15,900	-0.30 ▼	-1.85	16,000	16,100	15,900	652,350	10,372,365,000
13/09/2016	16,200	-0.10 ▼	-0.61	16,200	16,300	16,100	477,480	7,735,176,000
12/09/2016	16,300	0.00 ■■	0.00	16,400	16,450	16,100	815,890	13,299,007,000
09/09/2016	16,300	0.00 ■■	0.00	16,200	16,300	16,200	447,890	7,300,607,000
08/09/2016	16,300	0.20 ▲	1.24	16,300	16,300	16,000	541,640	8,828,732,000
07/09/2016	16,100	0.00 ■■	0.00	16,100	16,200	15,900	1,329,560	21,405,916,000
06/09/2016	16,100	-0.30 ▼	-1.83	16,100	16,300	16,100	828,750	13,342,875,000
05/09/2016	16,400	0.00 ■■	0.00	16,300	16,400	15,900	1,306,300	21,423,320,000
01/09/2016	16,400	0.00 ■■	0.00	16,400	16,400	16,100	900,430	14,767,052,000
31/08/2016	16,400	-0.10 ▼	-0.61	16,400	16,500	16,300	734,920	12,052,688,000
30/08/2016	16,500	0.00 ■■	0.00	16,400	16,500	16,300	466,210	7,692,465,000
29/08/2016	16,500	0.10 ▲	0.61	16,500	16,600	16,400	1,091,630	18,011,895,000
26/08/2016	16,400	0.10 ▲	0.61	16,400	16,700	16,300	1,297,270	21,275,228,000
25/08/2016	16,300	0.00 ■■	0.00	16,300	16,400	16,100	703,200	11,462,160,000
24/08/2016	16,300	-0.20 ▼	-1.21	16,500	16,500	16,200	1,612,330	26,280,979,000
23/08/2016	16,500	0.00 ■■	0.00	16,400	16,500	16,300	903,350	14,905,275,000
22/08/2016	16,500	-0.10 ▼	-0.60	16,400	16,600	16,400	1,257,980	20,756,670,000
19/08/2016	16,600	-0.10 ▼	-0.60	16,700	16,700	16,300	2,029,450	33,688,870,000
18/08/2016	16,700	-0.20 ▼	-1.18	16,800	16,800	16,500	1,343,540	22,437,118,000
17/08/2016	16,900	0.00 ■■	0.00	16,900	17,000	16,700	285,200	4,819,880,000
16/08/2016	16,900	-0.20 ▼	-1.17	17,100	17,100	16,800	827,940	13,992,186,000
15/08/2016	17,100	0.00 ■■	0.00	16,900	17,100	16,800	632,830	10,821,393,000
12/08/2016	17,100	-0.20 ▼	-1.16	17,100	17,300	16,800	434,800	7,435,080,000
11/08/2016	17,300	0.40 ▲	2.37	16,900	17,300	16,700	1,228,890	21,259,797,000
10/08/2016	16,900	0.40 ▲	2.42	16,300	16,900	16,300	1,148,170	19,404,073,000
09/08/2016	16,500	-0.10 ▼	-0.60	16,600	16,700	16,400	519,900	8,578,350,000
08/08/2016	16,600	-0.10 ▼	-0.60	16,500	16,600	16,200	1,551,990	25,763,034,000
05/08/2016	16,700	-0.20 ▼	-1.18	16,700	16,800	16,300	1,690,970	28,239,199,000
04/08/2016	16,900	-0.20 ▼	-1.17	17,100	17,200	16,900	1,128,240	19,067,256,000
03/08/2016	17,100	0.00 ■■	0.00	17,200	17,200	16,800	1,317,460	22,528,566,000
02/08/2016	17,100	-0.50 ▼	-2.84	17,500	17,500	17,000	1,169,700	20,001,870,000
01/08/2016	17,600	0.00 ■■	0.00	17,800	17,800	17,400	707,890	12,458,864,000
29/07/2016	17,600	0.00 ■■	0.00	17,500	17,600	17,400	805,210	14,171,696,000
28/07/2016	17,600	-0.10 ▼	-0.56	17,600	17,800	17,500	501,590	8,827,984,000
27/07/2016	17,700	0.20 ▲	1.14	17,400	17,800	17,400	1,091,370	19,317,249,000
26/07/2016	17,500	-0.10 ▼	-0.57	17,600	17,700	17,400	858,490	15,023,575,000
25/07/2016	17,600	-0.10 ▼	-0.56	17,700	17,800	17,500	581,260	10,230,176,000
22/07/2016	17,700	0.00 ■■	0.00	17,600	17,700	17,300	2,009,510	35,568,327,000
21/07/2016	17,700	0.00 ■■	0.00	17,700	17,900	17,600	1,705,470	30,186,819,000
20/07/2016	17,700	-0.30 ▼	-1.67	18,000	18,100	17,700	1,363,320	24,130,764,000
19/07/2016	18,000	-0.60 ▼	-3.23	18,600	18,600	17,800	2,758,450	49,652,100,000
18/07/2016	18,600	0.10 ▲	0.54	18,300	18,700	18,100	2,082,080	38,726,688,000
15/07/2016	18,500	-0.10 ▼	-0.54	18,500	18,600	18,300	1,123,160	20,778,460,000
14/07/2016	18,600	0.10 ▲	0.54	18,600	19,100	18,600	4,315,400	80,266,440,000
13/07/2016	18,500	0.70 ▲	3.93	17,800	18,700	17,800	4,327,780	80,063,930,000
12/07/2016	17,800	0.00 ■■	0.00	17,900	17,900	17,600	687,640	12,239,992,000
11/07/2016	17,800	0.00 ■■	0.00	17,800	18,100	17,500	2,012,310	35,819,118,000
08/07/2016	17,800	-0.10 ▼	-0.56	17,900	17,900	17,300	1,266,730	22,547,794,000
07/07/2016	17,900	0.00 ■■	0.00	17,800	17,900	17,700	602,090	10,777,411,000
06/07/2016	17,900	-0.10 ▼	-0.56	17,800	17,900	17,700	598,240	10,708,496,000
05/07/2016	18,000	0.50 ▲	2.86	17,500	18,200	17,400	2,066,340	37,194,120,000
04/07/2016	17,500	0.10 ▲	0.57	17,400	17,500	17,100	1,555,770	27,225,975,000
01/07/2016	17,400	-0.10 ▼	-0.57	17,400	17,600	17,300	788,490	13,719,726,000
30/06/2016	17,500	-0.10 ▼	-0.57	17,600	17,700	17,400	639,570	11,192,475,000
29/06/2016	17,600	0.10 ▲	0.57	17,500	17,800	17,400	1,083,530	19,070,128,000
28/06/2016	17,500	0.00 ■■	0.00	17,500	17,500	17,200	351,720	6,155,100,000
27/06/2016	17,500	-0.20 ▼	-1.13	17,300	17,500	17,100	799,990	13,999,825,000
24/06/2016	17,700	-0.30 ▼	-1.67	17,900	17,900	16,900	1,936,510	34,276,227,000
23/06/2016	18,000	0.10 ▲	0.56	17,900	18,100	17,800	764,500	13,761,000,000
22/06/2016	17,900	-0.10 ▼	-0.56	18,000	18,000	17,800	371,290	6,646,091,000
21/06/2016	18,000	0.00 ■■	0.00	18,200	18,200	17,900	575,810	10,364,580,000
20/06/2016	18,000	0.00 ■■	0.00	17,900	18,000	17,800	595,980	10,727,640,000
17/06/2016	18,000	0.00 ■■	0.00	18,000	18,100	17,700	965,090	17,371,620,000
16/06/2016	18,000	-0.10 ▼	-0.55	18,200	18,300	18,000	819,390	14,749,020,000
15/06/2016	18,100	0.00 ■■	0.00	18,000	18,300	18,000	867,900	15,708,990,000
14/06/2016	18,100	-0.20 ▼	-1.09	18,100	18,300	18,000	1,115,200	20,185,120,000
13/06/2016	18,300	-0.30 ▼	-1.61	18,500	18,600	18,200	886,660	16,225,878,000
10/06/2016	18,600	-0.20 ▼	-1.06	18,700	19,000	18,600	3,935,310	73,196,766,000
09/06/2016	18,800	0.50 ▲	2.73	18,300	18,900	18,200	2,943,510	55,337,988,000
08/06/2016	18,300	0.20 ▲	1.10	18,000	18,500	18,000	1,699,270	31,096,641,000
07/06/2016	18,100	-0.10 ▼	-0.55	18,300	18,300	18,000	1,149,500	20,805,950,000
06/06/2016	18,200	-0.10 ▼	-0.55	18,300	18,300	18,000	1,083,280	19,715,696,000
03/06/2016	18,300	-0.20 ▼	-1.08	18,500	18,600	18,300	1,115,540	20,414,382,000
02/06/2016	18,500	0.20 ▲	1.09	18,300	18,500	18,200	834,990	15,447,315,000
01/06/2016	18,300	0.10 ▲	0.55	18,000	18,400	18,000	1,032,960	18,903,168,000
31/05/2016	18,200	0.10 ▲	0.55	18,200	18,400	18,100	1,813,280	33,001,696,000
30/05/2016	18,100	0.30 ▲	1.69	17,800	18,200	17,700	661,330	11,970,073,000
27/05/2016	17,800	0.30 ▲	1.71	17,500	17,800	17,300	1,466,540	26,104,412,000
26/05/2016	17,500	-0.40 ▼	-2.23	17,800	17,900	17,400	1,602,380	28,041,650,000
25/05/2016	17,900	0.00 ■■	0.00	18,000	18,200	17,900	938,560	16,800,224,000
24/05/2016	17,900	0.00 ■■	0.00	17,900	18,100	17,700	1,644,700	29,440,130,000
23/05/2016	17,900	-0.40 ▼	-2.19	18,300	18,400	17,900	1,529,710	27,381,809,000
20/05/2016	18,300	-0.30 ▼	-1.61	18,600	18,800	18,200	1,977,000	36,179,100,000
19/05/2016	18,600	-0.40 ▼	-2.11	18,900	19,000	18,600	966,170	17,970,762,000
18/05/2016	19,000	0.00 ■■	0.00	19,000	19,300	18,900	1,985,700	37,728,300,000
17/05/2016	19,000	0.40 ▲	2.15	18,800	19,200	18,700	3,209,630	60,982,970,000
16/05/2016	18,600	-0.10 ▼	-0.53	18,600	18,800	18,500	1,573,350	29,264,310,000
13/05/2016	18,700	0.00 ■■	0.00	18,600	18,900	18,500	3,104,020	58,045,174,000
12/05/2016	18,700	0.10 ▲	0.54	18,700	18,700	18,400	2,149,990	40,204,813,000
11/05/2016	18,600	0.30 ▲	1.64	18,500	18,700	18,400	3,121,100	58,052,460,000
10/05/2016	18,300	0.50 ▲	2.81	17,700	18,500	17,500	3,716,070	68,004,081,000
09/05/2016	17,800	-0.30 ▼	-1.66	18,200	18,400	17,700	2,115,080	37,648,424,000
06/05/2016	18,100	0.40 ▲	2.26	17,700	18,400	17,700	4,363,520	78,979,712,000
05/05/2016	17,700	0.40 ▲	2.31	17,200	18,000	17,200	3,034,260	53,706,402,000
04/05/2016	17,300	-0.20 ▼	-1.14	17,300	17,700	17,000	1,426,100	24,671,530,000
29/04/2016	17,500	1.00 ▲	6.06	16,500	17,500	16,500	3,038,650	53,176,375,000
28/04/2016	16,500	-0.50 ▼	-2.94	17,000	17,100	16,500	866,470	14,296,755,000
27/04/2016	17,000	-0.30 ▼	-1.73	17,400	17,400	16,800	1,222,870	20,788,790,000
26/04/2016	17,300	-0.20 ▼	-1.14	17,500	17,500	17,100	956,530	16,547,969,000
25/04/2016	17,500	0.50 ▲	2.94	17,500	18,000	17,500	3,955,540	69,221,950,000
22/04/2016	17,000	1.10 ▲	6.92	15,800	17,000	15,700	2,817,020	47,889,340,000
21/04/2016	15,900	0.20 ▲	1.27	15,800	15,900	15,600	854,710	13,589,889,000
20/04/2016	15,700	0.10 ▲	0.64	15,700	15,900	15,600	1,067,790	16,764,303,000
19/04/2016	15,600	-0.40 ▼	-2.50	15,900	15,900	15,600	1,099,770	17,156,412,000
15/04/2016	16,000	0.10 ▲	0.63	16,200	16,200	15,900	701,360	11,221,760,000
14/04/2016	15,900	0.10 ▲	0.63	15,800	16,300	15,700	1,642,570	26,116,863,000
13/04/2016	15,800	-0.40 ▼	-2.47	16,000	16,100	15,500	2,085,010	32,943,158,000
12/04/2016	16,200	-0.50 ▼	-2.99	16,500	16,600	16,100	1,533,930	24,849,666,000
11/04/2016	16,700	-0.10 ▼	-0.60	16,800	16,900	16,500	1,312,000	21,910,400,000
08/04/2016	16,800	-0.10 ▼	-0.59	16,900	16,900	16,800	259,830	4,365,144,000
07/04/2016	16,900	0.00 ■■	0.00	17,000	17,000	16,800	452,990	7,655,531,000
06/04/2016	16,900	0.30 ▲	1.81	16,600	16,900	16,600	1,197,530	20,238,257,000
05/04/2016	16,600	0.10 ▲	0.61	16,500	16,700	16,500	437,370	7,260,342,000
04/04/2016	16,500	-0.10 ▼	-0.60	16,600	17,000	16,500	764,980	12,622,170,000
01/04/2016	16,600	-0.10 ▼	-0.60	16,800	17,000	16,600	1,187,420	19,711,172,000
31/03/2016	16,700	-0.20 ▼	-1.18	17,100	17,200	16,700	769,430	12,849,481,000
30/03/2016	16,900	0.00 ■■	0.00	16,900	17,000	16,700	824,140	13,927,966,000
29/03/2016	16,900	-0.30 ▼	-1.74	17,000	17,200	16,900	697,840	11,793,496,000
28/03/2016	17,200	-0.10 ▼	-0.58	17,400	17,400	17,100	580,320	9,981,504,000
25/03/2016	17,300	0.10 ▲	0.58	17,200	17,300	16,900	1,473,220	25,486,706,000
24/03/2016	17,200	-0.40 ▼	-2.27	17,500	17,500	17,200	943,010	16,219,772,000
23/03/2016	17,600	0.30 ▲	1.73	17,300	17,600	17,300	994,300	17,499,680,000
22/03/2016	17,300	-0.30 ▼	-1.70	17,600	17,600	17,300	1,313,850	22,729,605,000
21/03/2016	17,600	0.00 ■■	0.00	17,700	17,900	17,600	1,464,080	25,767,808,000
18/03/2016	17,600	-0.10 ▼	-0.56	17,700	17,700	17,300	954,300	16,795,680,000
17/03/2016	17,700	0.00 ■■	0.00	17,800	17,900	17,700	970,590	17,179,443,000
16/03/2016	17,700	0.20 ▲	1.14	17,500	17,800	17,400	1,398,670	24,756,459,000
15/03/2016	17,500	-0.20 ▼	-1.13	17,700	17,700	17,400	1,208,710	21,152,425,000
14/03/2016	17,700	0.00 ■■	0.00	17,800	17,900	17,600	968,310	17,139,087,000
11/03/2016	17,700	0.00 ■■	0.00	17,900	18,000	17,700	1,299,460	23,000,442,000
10/03/2016	17,700	0.30 ▲	1.72	17,600	17,700	17,400	951,910	16,848,807,000
09/03/2016	17,400	-0.40 ▼	-2.25	17,800	17,900	17,300	1,236,990	21,523,626,000
08/03/2016	17,800	-0.10 ▼	-0.56	17,900	18,000	17,700	1,485,440	26,440,832,000
07/03/2016	17,900	-0.20 ▼	-1.10	18,200	18,200	17,900	1,713,710	30,675,409,000
04/03/2016	18,100	-0.10 ▼	-0.55	18,200	18,300	18,100	1,180,200	21,361,620,000
03/03/2016	18,200	-0.10 ▼	-0.55	18,300	18,400	18,000	1,274,450	23,194,990,000
02/03/2016	18,300	0.60 ▲	3.39	18,000	18,300	17,900	1,811,300	33,146,790,000
01/03/2016	17,700	0.00 ■■	0.00	17,700	18,100	17,700	1,866,330	33,034,041,000
29/02/2016	17,700	-0.70 ▼	-3.80	18,200	18,300	17,700	2,484,180	43,969,986,000
26/02/2016	18,400	0.10 ▲	0.55	18,500	18,700	18,200	1,813,600	33,370,240,000
25/02/2016	18,300	0.20 ▲	1.10	18,600	19,000	18,100	3,264,500	59,740,350,000
24/02/2016	18,100	1.10 ▲	6.47	16,900	18,100	16,800	5,780,650	104,629,765,000
23/02/2016	17,000	-0.20 ▼	-1.16	17,300	17,400	16,900	1,871,900	31,822,300,000
22/02/2016	17,200	0.70 ▲	4.24	16,700	17,200	16,600	2,247,920	38,664,224,000
19/02/2016	16,500	0.40 ▲	2.48	16,200	16,700	16,100	1,647,780	27,188,370,000
18/02/2016	16,100	0.10 ▲	0.63	16,200	16,400	16,100	1,277,910	20,574,351,000
17/02/2016	16,000	-0.30 ▼	-1.84	16,300	16,300	16,000	1,511,740	24,187,840,000
16/02/2016	16,300	-0.10 ▼	-0.61	16,500	16,500	16,200	781,240	12,734,212,000
15/02/2016	16,400	0.00 ■■	0.00	16,300	16,500	16,100	452,890	7,427,396,000
05/02/2016	16,400	0.20 ▲	1.23	16,200	16,400	16,100	490,750	8,048,300,000
04/02/2016	16,200	-0.20 ▼	-1.22	16,500	16,600	16,200	1,099,370	17,809,794,000
03/02/2016	16,400	0.20 ▲	1.23	16,100	16,400	16,000	718,690	11,786,516,000
02/02/2016	16,200	-0.10 ▼	-0.61	16,300	16,800	16,000	824,540	13,357,548,000
01/02/2016	16,300	-0.50 ▼	-2.98	16,500	16,900	16,300	1,626,710	26,515,373,000
29/01/2016	16,800	0.30 ▲	1.82	16,500	16,900	16,400	1,764,470	29,643,096,000
28/01/2016	16,500	-0.70 ▼	-4.07	17,500	17,500	16,500	1,853,090	30,575,985,000
27/01/2016	17,200	0.70 ▲	4.24	16,500	17,300	16,400	2,314,620	39,811,464,000
26/01/2016	16,500	0.50 ▲	3.12	16,300	16,800	15,500	2,678,070	44,188,155,000
25/01/2016	16,000	1.00 ▲	6.67	15,600	16,000	15,500	1,964,520	31,432,320,000
22/01/2016	15,000	-0.80 ▼	-5.06	15,800	15,900	14,700	5,376,560	80,648,400,000
21/01/2016	15,800	-1.10 ▼	-6.51	16,800	16,900	15,800	2,699,730	42,655,734,000
20/01/2016	16,900	-0.20 ▼	-1.17	17,100	17,100	16,800	760,120	12,846,028,000
19/01/2016	17,100	0.50 ▲	3.01	16,600	17,200	16,600	1,606,710	27,474,741,000
18/01/2016	16,600	-1.20 ▼	-6.74	17,400	17,400	16,600	3,664,530	60,831,198,000
15/01/2016	17,800	-0.70 ▼	-3.78	18,500	18,800	17,800	1,334,000	23,745,200,000
14/01/2016	18,500	-0.50 ▼	-2.63	18,800	18,900	18,400	1,115,000	20,627,500,000
13/01/2016	19,000	-0.30 ▼	-1.55	19,400	19,500	18,900	528,540	10,042,260,000
12/01/2016	19,300	0.30 ▲	1.58	19,000	19,300	19,000	615,630	11,881,659,000
11/01/2016	19,000	0.20 ▲	1.06	19,000	19,300	18,900	902,550	17,148,450,000
08/01/2016	18,800	-0.50 ▼	-2.59	19,300	19,300	18,300	1,217,770	22,894,076,000
07/01/2016	19,300	-0.90 ▼	-4.46	20,100	20,200	19,000	2,583,350	49,858,655,000
06/01/2016	20,200	0.10 ▲	0.50	20,000	20,300	20,000	895,200	18,083,040,000
05/01/2016	20,100	-0.10 ▼	-0.50	20,200	20,400	20,000	1,104,280	22,196,028,000
04/01/2016	20,200	-0.40 ▼	-1.94	20,800	20,800	20,200	1,019,270	20,589,254,000
31/12/2015	20,600	-0.20 ▼	-0.96	20,700	20,900	20,500	1,000,490	20,610,094,000
30/12/2015	20,800	0.10 ▲	0.48	20,700	21,100	20,700	1,242,400	25,841,920,000
29/12/2015	20,700	0.50 ▲	2.48	20,300	20,700	20,100	979,430	20,274,201,000
28/12/2015	20,200	-0.20 ▼	-0.98	20,400	20,500	20,000	1,567,150	31,656,430,000
25/12/2015	20,400	-0.10 ▼	-0.49	20,500	20,800	20,400	1,179,440	24,060,576,000
24/12/2015	20,500	-0.20 ▼	-0.97	20,900	20,900	20,500	625,710	12,827,055,000
23/12/2015	20,700	-0.20 ▼	-0.96	20,900	21,200	20,700	660,920	13,681,044,000
22/12/2015	20,900	0.20 ▲	0.97	20,700	21,300	20,600	1,438,220	30,058,798,000
21/12/2015	20,700	-0.60 ▼	-2.82	20,900	21,000	20,600	2,292,130	47,447,091,000
18/12/2015	21,300	-0.20 ▼	-0.93	21,100	21,500	21,100	1,297,640	27,639,732,000
17/12/2015	21,500	0.90 ▲	4.37	21,800	21,800	21,200	1,962,310	42,189,665,000
16/12/2015	20,600	0.60 ▲	3.00	20,000	20,800	20,000	6,453,910	132,950,546,000
15/12/2015	20,000	0.00 ■■	0.00	20,000	20,300	19,800	1,710,810	34,216,200,000
14/12/2015	20,000	-0.10 ▼	-0.50	20,000	20,400	19,900	479,600	9,592,000,000
11/12/2015	20,100	-0.20 ▼	-0.99	20,200	20,400	20,100	938,690	18,867,669,000
10/12/2015	20,300	-0.30 ▼	-1.46	20,300	20,600	20,200	685,510	13,915,853,000
09/12/2015	20,600	-0.40 ▼	-1.90	21,200	21,200	20,600	317,220	6,534,732,000
08/12/2015	21,000	0.50 ▲	2.44	20,300	21,000	20,200	859,320	18,045,720,000
07/12/2015	20,500	-0.30 ▼	-1.44	20,500	20,800	20,400	615,120	12,609,960,000
04/12/2015	20,800	-0.50 ▼	-2.35	21,100	21,200	20,800	580,460	12,073,568,000
03/12/2015	21,300	0.10 ▲	0.47	21,400	21,400	21,200	903,160	19,237,308,000
02/12/2015	21,200	0.50 ▲	2.42	20,800	21,700	20,800	1,343,120	28,474,144,000
01/12/2015	20,700	0.30 ▲	1.47	20,300	20,800	20,200	798,460	16,528,122,000
30/11/2015	20,400	-0.90 ▼	-4.23	21,000	21,000	20,100	1,245,420	25,406,568,000
27/11/2015	21,300	-0.30 ▼	-1.39	21,700	21,700	21,200	1,031,890	21,979,257,000
26/11/2015	21,600	-1.00 ▼	-4.42	21,400	22,000	21,400	2,465,300	53,250,480,000
25/11/2015	22,600	-0.30 ▼	-1.31	22,700	23,000	22,400	449,700	10,163,220,000
24/11/2015	22,900	-0.30 ▼	-1.29	23,100	23,200	22,800	573,180	13,125,822,000
23/11/2015	23,200	-0.30 ▼	-1.28	23,300	23,500	23,200	483,040	11,206,528,000
20/11/2015	23,500	0.10 ▲	0.43	23,400	23,500	23,200	796,570	18,719,395,000
19/11/2015	23,400	0.00 ■■	0.00	23,500	23,600	23,300	222,220	5,199,948,000
18/11/2015	23,400	0.00 ■■	0.00	23,400	23,500	23,300	376,510	8,810,334,000
17/11/2015	23,400	-0.10 ▼	-0.43	23,600	23,600	23,300	487,770	11,413,818,000
16/11/2015	23,500	-0.20 ▼	-0.84	23,600	23,700	23,300	204,700	4,810,450,000
13/11/2015	23,700	0.40 ▲	1.72	23,300	23,700	23,000	577,460	13,685,802,000
12/11/2015	23,300	0.20 ▲	0.87	23,100	23,400	22,900	722,320	16,830,056,000
11/11/2015	23,100	-0.30 ▼	-1.28	23,400	23,500	23,100	285,280	6,589,968,000
10/11/2015	23,400	-0.30 ▼	-1.27	23,700	23,700	23,300	644,920	15,091,128,000
09/11/2015	23,700	0.10 ▲	0.42	23,600	23,900	23,500	360,310	8,539,347,000
06/11/2015	23,600	0.00 ■■	0.00	23,600	24,000	23,400	700,470	16,531,092,000
05/11/2015	23,600	-0.10 ▼	-0.42	23,600	23,800	23,500	578,350	13,649,060,000
04/11/2015	23,700	-0.30 ▼	-1.25	24,000	24,200	23,700	755,690	17,909,853,000
03/11/2015	24,000	-0.10 ▼	-0.41	24,100	24,100	23,800	686,240	16,469,760,000
02/11/2015	24,100	0.00 ■■	0.00	24,000	24,400	24,000	856,570	20,643,337,000
30/10/2015	24,100	-0.10 ▼	-0.41	24,100	24,300	24,000	444,740	10,718,234,000
29/10/2015	24,200	0.20 ▲	0.83	24,200	24,300	24,000	729,800	17,661,160,000
28/10/2015	24,000	-0.40 ▼	-1.64	24,300	24,500	24,000	583,210	13,997,040,000
27/10/2015	24,400	0.10 ▲	0.41	24,400	24,600	24,300	759,540	18,532,776,000
26/10/2015	24,300	-0.30 ▼	-1.22	24,700	24,700	24,300	743,780	18,073,854,000
23/10/2015	24,600	0.50 ▲	2.07	24,500	24,700	24,300	1,075,700	26,462,220,000
22/10/2015	24,100	0.10 ▲	0.42	24,000	24,400	23,800	312,420	7,529,322,000
21/10/2015	24,000	0.00 ■■	0.00	24,000	24,300	23,800	749,170	17,980,080,000
20/10/2015	24,000	-0.50 ▼	-2.04	24,400	24,500	24,000	992,240	23,813,760,000
19/10/2015	24,500	0.00 ■■	0.00	24,500	24,600	24,300	589,810	14,450,345,000
16/10/2015	24,500	0.10 ▲	0.41	24,400	24,700	24,300	1,057,440	25,907,280,000
15/10/2015	24,400	0.00 ■■	0.00	24,500	24,700	24,200	1,234,690	30,126,436,000
14/10/2015	24,400	-0.20 ▼	-0.81	24,600	24,600	24,300	776,170	18,938,548,000
13/10/2015	24,600	0.10 ▲	0.41	24,500	24,800	24,400	783,600	19,276,560,000
12/10/2015	24,500	0.10 ▲	0.41	24,200	24,900	24,200	1,027,720	25,179,140,000
09/10/2015	24,400	0.20 ▲	0.83	24,500	24,900	24,200	1,805,900	44,063,960,000
08/10/2015	24,200	0.20 ▲	0.83	24,000	24,500	24,000	894,920	21,657,064,000
07/10/2015	24,000	-0.60 ▼	-2.44	24,800	24,800	24,000	764,870	18,356,880,000
06/10/2015	24,600	1.00 ▲	4.24	24,000	24,700	24,000	1,791,950	44,081,970,000
05/10/2015	23,600	0.40 ▲	1.72	23,400	23,700	23,300	499,560	11,789,616,000
02/10/2015	23,200	-0.30 ▼	-1.28	23,500	23,500	23,200	577,300	13,393,360,000
01/10/2015	23,500	-0.20 ▼	-0.84	23,600	23,900	23,500	201,000	4,723,500,000
30/09/2015	23,700	0.20 ▲	0.85	23,500	23,900	23,500	600,380	14,229,006,000
29/09/2015	23,500	0.00 ■■	0.00	23,200	23,600	23,100	1,326,250	31,166,875,000
28/09/2015	23,500	-0.50 ▼	-2.08	24,000	24,000	23,500	825,810	19,406,535,000
25/09/2015	24,000	0.10 ▲	0.42	23,900	24,200	23,800	762,190	18,292,560,000
24/09/2015	23,900	-0.30 ▼	-1.24	24,300	24,500	23,900	1,178,880	28,175,232,000
23/09/2015	24,200	-0.40 ▼	-1.63	24,100	24,300	23,800	2,326,020	56,289,684,000
22/09/2015	24,600	-0.20 ▼	-0.81	24,800	24,900	24,400	893,470	21,979,362,000
21/09/2015	24,800	0.30 ▲	1.22	24,500	25,000	24,000	761,850	18,893,880,000
18/09/2015	24,500	-0.30 ▼	-1.21	23,100	24,800	23,100	6,916,750	169,460,375,000
17/09/2015	24,800	-1.80 ▼	-6.77	24,800	24,800	24,800	68,170	1,690,616,000
16/09/2015	26,600	-1.90 ▼	-6.67	26,600	26,600	26,600	130,560	3,472,896,000
15/09/2015	28,500	1.80 ▲	6.74	28,500	28,500	27,800	9,105,340	259,502,190,000
14/09/2015	26,700	1.70 ▲	6.80	26,700	26,700	26,700	1,337,100	35,700,570,000
11/09/2015	25,000	-0.40 ▼	-1.57	25,300	25,600	24,900	1,772,310	44,307,750,000
10/09/2015	25,400	-0.40 ▼	-1.55	25,300	25,900	25,200	1,899,900	48,257,460,000
09/09/2015	25,800	0.40 ▲	1.57	26,500	26,500	25,700	2,989,190	77,121,102,000
08/09/2015	25,400	1.60 ▲	6.72	23,800	25,400	23,800	4,291,870	109,013,498,000
07/09/2015	23,800	0.80 ▲	3.48	23,600	24,300	23,400	2,195,310	52,248,378,000
04/09/2015	23,000	-0.30 ▼	-1.29	23,000	23,500	23,000	916,910	21,088,930,000
03/09/2015	23,300	-0.30 ▼	-1.27	23,600	23,600	22,900	1,626,640	37,900,712,000
01/09/2015	23,600	0.40 ▲	1.72	23,000	23,700	22,900	1,682,720	39,712,192,000
31/08/2015	23,200	-0.10 ▼	-0.43	23,300	23,400	22,800	1,706,340	39,587,088,000
28/08/2015	23,300	0.70 ▲	3.10	22,600	23,300	22,500	2,490,750	58,034,475,000
27/08/2015	22,600	0.80 ▲	3.67	22,300	22,700	22,100	2,536,570	57,326,482,000
26/08/2015	21,800	1.40 ▲	6.86	20,400	21,800	20,400	1,858,500	40,515,300,000
25/08/2015	20,400	0.60 ▲	3.03	19,000	20,600	19,000	2,327,500	47,481,000,000
24/08/2015	19,800	-1.40 ▼	-6.60	21,200	21,200	19,800	3,840,300	76,037,940,000
21/08/2015	21,200	-0.20 ▼	-0.93	20,800	21,400	20,000	2,601,620	55,154,344,000
20/08/2015	21,400	-0.60 ▼	-2.73	21,500	22,100	21,200	1,138,910	24,372,674,000
19/08/2015	22,000	0.00 ■■	0.00	21,100	22,500	21,100	1,307,770	28,770,940,000
18/08/2015	22,000	1.00 ▲	4.76	20,800	22,000	20,600	2,133,850	46,944,700,000
17/08/2015	21,000	-1.40 ▼	-6.25	22,300	22,400	20,900	2,910,110	61,112,310,000
14/08/2015	22,400	0.40 ▲	1.82	22,100	22,800	21,900	1,208,870	27,078,688,000
13/08/2015	23,000	-0.90 ▼	-3.77	23,900	23,900	23,000	2,592,400	59,625,200,000
12/08/2015	23,900	-0.60 ▼	-2.45	24,200	24,400	23,800	1,738,480	41,549,672,000
11/08/2015	24,500	0.60 ▲	2.51	24,000	25,100	23,900	2,912,710	71,361,395,000
10/08/2015	23,900	0.50 ▲	2.14	23,400	23,900	23,300	741,270	17,716,353,000
07/08/2015	23,400	0.00 ■■	0.00	23,400	23,600	23,000	1,370,750	32,075,550,000
06/08/2015	23,400	-0.70 ▼	-2.90	24,200	24,300	23,100	2,485,570	58,162,338,000
05/08/2015	24,100	0.40 ▲	1.69	23,800	24,300	23,800	1,689,600	40,719,360,000
04/08/2015	23,700	-1.20 ▼	-4.82	24,900	25,000	23,600	3,000,080	71,101,896,000
03/08/2015	24,900	-0.60 ▼	-2.35	25,300	25,300	24,300	3,550,470	88,406,703,000
31/07/2015	25,500	-0.40 ▼	-1.54	26,200	26,400	25,500	1,560,060	39,781,530,000
30/07/2015	25,900	0.10 ▲	0.39	25,800	26,100	25,600	1,024,140	26,525,226,000
29/07/2015	25,800	-0.20 ▼	-0.77	26,200	26,400	25,700	1,850,030	47,730,774,000
28/07/2015	26,000	-0.30 ▼	-1.14	26,300	26,700	26,000	1,836,300	47,743,800,000
27/07/2015	26,300	0.60 ▲	2.33	25,600	26,500	25,600	1,747,310	45,954,253,000
24/07/2015	25,700	-0.20 ▼	-0.77	25,900	26,100	25,600	1,457,980	37,470,086,000
23/07/2015	25,900	-0.50 ▼	-1.89	26,500	26,800	25,900	3,037,270	78,665,293,000
22/07/2015	26,400	1.40 ▲	5.60	24,800	26,400	24,800	1,793,210	47,340,744,000
21/07/2015	25,000	0.00 ■■	0.00	25,000	25,400	24,800	2,000,630	50,015,750,000
20/07/2015	25,000	-0.40 ▼	-1.57	25,000	25,300	24,500	2,687,400	67,185,000,000
17/07/2015	25,400	-0.40 ▼	-1.55	25,700	25,800	25,400	1,601,570	40,679,878,000
16/07/2015	25,800	-0.20 ▼	-0.77	25,800	26,000	25,300	1,999,870	51,596,646,000
15/07/2015	26,000	-0.40 ▼	-1.52	26,500	26,900	25,800	2,917,830	75,863,580,000
14/07/2015	26,400	0.60 ▲	2.33	25,700	26,900	25,500	3,092,980	81,654,672,000
13/07/2015	25,800	0.10 ▲	0.39	25,700	26,200	25,200	2,417,630	62,374,854,000
10/07/2015	25,700	0.40 ▲	1.58	25,700	25,900	25,300	3,914,560	100,604,192,000
09/07/2015	25,300	-0.60 ▼	-2.32	25,200	26,200	25,100	5,260,640	133,094,192,000
08/07/2015	25,900	-0.80 ▼	-3.00	26,300	27,400	25,100	4,433,040	114,815,736,000
07/07/2015	26,700	1.40 ▲	5.53	25,300	27,000	24,700	3,130,440	83,582,748,000
06/07/2015	25,300	0.70 ▲	2.85	24,900	25,600	24,700	2,877,760	72,807,328,000
03/07/2015	24,600	1.20 ▲	5.13	24,000	25,000	23,500	2,702,600	66,483,960,000
02/07/2015	23,400	1.50 ▲	6.85	21,800	23,400	21,800	4,039,430	94,522,662,000
01/07/2015	21,900	-0.20 ▼	-0.90	22,200	22,300	21,700	1,437,650	31,484,535,000
30/06/2015	22,100	-0.10 ▼	-0.45	22,000	22,700	22,000	2,042,130	45,131,073,000
29/06/2015	22,200	0.70 ▲	3.26	21,300	22,300	21,200	2,151,360	47,760,192,000
26/06/2015	21,500	-1.20 ▼	-5.29	22,700	22,700	21,500	2,965,660	63,761,690,000
25/06/2015	22,700	0.10 ▲	0.44	22,500	22,800	22,100	1,556,650	35,335,955,000
24/06/2015	22,600	-0.10 ▼	-0.44	22,600	22,700	22,400	1,771,700	40,040,420,000
23/06/2015	22,700	0.20 ▲	0.89	22,500	22,800	22,300	1,958,010	44,446,827,000
22/06/2015	22,500	0.70 ▲	3.21	21,800	22,500	21,800	3,260,090	73,352,025,000
19/06/2015	21,800	0.50 ▲	2.35	21,600	22,200	21,500	1,947,610	42,457,898,000
18/06/2015	21,300	-0.20 ▼	-0.93	21,500	21,700	21,300	697,040	14,846,952,000
17/06/2015	21,500	0.00 ■■	0.00	21,200	21,700	21,100	1,396,270	30,019,805,000
16/06/2015	21,500	-0.50 ▼	-2.27	22,200	22,400	21,500	1,682,910	36,182,565,000
15/06/2015	22,000	0.80 ▲	3.77	21,300	22,000	21,200	2,040,050	44,881,100,000
12/06/2015	21,200	-0.20 ▼	-0.93	21,400	21,600	21,100	1,291,230	27,374,076,000
11/06/2015	21,400	0.20 ▲	0.94	21,400	21,700	21,000	1,450,590	31,042,626,000
10/06/2015	21,200	0.00 ■■	0.00	21,200	21,300	20,600	2,616,750	55,475,100,000
09/06/2015	21,200	-0.60 ▼	-2.75	21,800	22,000	21,000	3,117,630	66,093,756,000
08/06/2015	21,800	0.00 ■■	0.00	22,300	22,600	21,800	2,974,130	64,836,034,000
05/06/2015	21,800	1.20 ▲	5.83	20,500	21,900	20,500	2,937,100	64,028,780,000
04/06/2015	20,600	0.00 ■■	0.00	20,600	21,100	20,400	2,761,430	56,885,458,000
03/06/2015	20,600	0.00 ■■	0.00	20,700	21,200	20,200	1,709,380	35,213,228,000
02/06/2015	20,600	-0.30 ▼	-1.44	20,900	21,900	20,500	3,699,620	76,212,172,000
01/06/2015	20,900	0.70 ▲	3.47	20,200	21,600	19,900	2,520,640	52,681,376,000
29/05/2015	20,200	-0.10 ▼	-0.49	20,200	20,700	20,000	2,213,330	44,709,266,000
28/05/2015	20,300	0.80 ▲	4.10	19,600	20,700	19,400	3,016,040	61,225,612,000
27/05/2015	19,500	0.30 ▲	1.56	19,100	19,900	19,000	2,260,150	44,072,925,000
26/05/2015	19,200	0.60 ▲	3.23	18,600	19,300	18,500	2,855,890	54,833,088,000
25/05/2015	18,600	0.30 ▲	1.64	18,200	18,700	18,200	1,170,460	21,770,556,000
22/05/2015	18,300	0.50 ▲	2.81	17,800	18,400	17,800	1,889,170	34,571,811,000
21/05/2015	17,800	0.00 ■■	0.00	17,900	18,100	17,800	984,730	17,528,194,000
20/05/2015	17,800	0.50 ▲	2.89	17,300	17,900	17,300	1,103,900	19,649,420,000
19/05/2015	17,300	0.20 ▲	1.17	17,300	17,400	17,100	481,540	8,330,642,000
18/05/2015	17,100	-0.20 ▼	-1.16	17,300	17,400	17,000	677,080	11,578,068,000
15/05/2015	17,300	-0.20 ▼	-1.14	17,600	17,700	17,300	1,013,200	17,528,360,000
14/05/2015	17,500	0.20 ▲	1.16	17,300	17,700	17,100	804,260	14,074,550,000
13/05/2015	17,300	-0.20 ▼	-1.14	17,500	17,600	17,000	1,621,480	28,051,604,000
12/05/2015	17,500	-0.20 ▼	-1.13	17,700	17,800	17,100	1,428,100	24,991,750,000
11/05/2015	17,700	-0.20 ▼	-1.12	17,900	18,000	17,700	465,380	8,237,226,000
08/05/2015	17,900	0.50 ▲	2.87	17,800	18,000	17,500	1,376,640	24,641,856,000
07/05/2015	18,400	0.60 ▲	3.37	17,600	18,500	17,600	771,260	14,191,184,000
06/05/2015	17,800	-0.20 ▼	-1.11	18,000	18,200	17,600	761,530	13,555,234,000
05/05/2015	18,000	0.50 ▲	2.86	17,700	18,100	17,100	1,981,420	35,665,560,000
04/05/2015	17,500	-1.30 ▼	-6.91	18,800	18,800	17,500	1,881,900	32,933,250,000
27/04/2015	18,800	-0.20 ▼	-1.05	19,000	19,200	18,800	950,380	17,867,144,000
24/04/2015	19,000	0.40 ▲	2.15	18,700	19,000	18,700	684,920	13,013,480,000
23/04/2015	18,600	0.00 ■■	0.00	18,700	18,800	18,400	1,127,420	20,970,012,000
22/04/2015	18,600	-0.20 ▼	-1.06	18,800	19,000	18,400	2,705,440	50,321,184,000
21/04/2015	18,800	-0.30 ▼	-1.57	19,000	19,300	18,800	2,204,810	41,450,428,000
20/04/2015	19,100	-0.20 ▼	-1.04	19,200	19,300	19,000	1,284,590	24,535,669,000
17/04/2015	19,300	-0.30 ▼	-1.53	19,600	19,800	19,300	2,686,790	51,855,047,000
16/04/2015	19,600	0.60 ▲	3.16	19,000	19,700	19,000	4,920,810	96,447,876,000
15/04/2015	19,000	0.00 ■■	0.00	18,800	19,100	18,800	2,069,480	39,320,120,000
14/04/2015	19,000	0.00 ■■	0.00	19,000	19,400	18,900	5,097,900	96,860,100,000
13/04/2015	19,000	0.00 ■■	0.00	19,000	19,200	18,700	1,486,590	28,245,210,000
10/04/2015	19,000	0.10 ▲	0.53	18,800	19,300	18,800	3,852,170	73,191,230,000
09/04/2015	18,900	0.40 ▲	2.16	18,400	18,900	18,400	2,454,430	46,388,727,000
08/04/2015	18,500	0.10 ▲	0.54	18,400	18,600	18,300	910,500	16,844,250,000
07/04/2015	18,400	0.60 ▲	3.37	17,700	18,400	17,700	2,636,680	48,514,912,000
06/04/2015	17,800	0.00 ■■	0.00	17,800	17,900	17,700	569,590	10,138,702,000
03/04/2015	17,800	-0.10 ▼	-0.56	17,900	18,000	17,700	1,450,020	25,810,356,000
02/04/2015	17,900	0.60 ▲	3.47	17,500	17,900	17,300	1,271,640	22,762,356,000
01/04/2015	17,300	-0.30 ▼	-1.70	17,600	17,700	17,300	1,268,780	21,949,894,000
31/03/2015	17,600	0.30 ▲	1.73	17,100	17,800	17,100	1,169,760	20,587,776,000
30/03/2015	17,300	-0.40 ▼	-2.26	17,700	17,800	17,300	1,263,880	21,865,124,000
27/03/2015	17,700	-0.10 ▼	-0.56	17,900	18,000	17,600	1,477,530	26,152,281,000
26/03/2015	17,800	0.40 ▲	2.30	17,200	18,000	17,200	2,105,980	37,486,444,000
25/03/2015	17,400	0.20 ▲	1.16	17,300	17,600	17,100	1,102,480	19,183,152,000
24/03/2015	17,200	-0.10 ▼	-0.58	17,100	17,200	16,700	2,786,500	47,927,800,000
23/03/2015	17,300	-0.60 ▼	-3.35	17,900	18,100	17,200	1,769,900	30,619,270,000
20/03/2015	17,900	0.20 ▲	1.13	17,600	18,000	17,600	1,173,340	21,002,786,000
19/03/2015	17,700	-0.30 ▼	-1.67	18,100	18,200	17,600	1,820,330	32,219,841,000
18/03/2015	18,000	-0.30 ▼	-1.64	18,200	18,300	17,900	2,495,840	44,925,120,000
17/03/2015	18,300	0.00 ■■	0.00	18,300	18,500	18,200	1,211,420	22,168,986,000
16/03/2015	18,300	-0.30 ▼	-1.61	18,500	18,600	18,300	1,402,610	25,667,763,000
13/03/2015	18,600	0.20 ▲	1.09	18,500	18,800	18,500	2,433,590	45,264,774,000
12/03/2015	18,400	0.10 ▲	0.55	18,300	18,500	18,300	1,252,200	23,040,480,000
11/03/2015	18,300	0.00 ■■	0.00	18,100	18,600	18,100	1,830,980	33,506,934,000
10/03/2015	18,300	0.20 ▲	1.10	18,000	18,400	18,000	1,700,740	31,123,542,000
09/03/2015	18,100	-0.40 ▼	-2.16	18,500	18,600	18,000	1,681,020	30,426,462,000
06/03/2015	18,500	0.40 ▲	2.21	18,000	18,700	17,900	3,674,670	67,981,395,000
05/03/2015	18,100	-0.50 ▼	-2.69	18,600	18,700	18,100	2,812,950	50,914,395,000
04/03/2015	18,600	0.00 ■■	0.00	18,600	18,700	18,300	3,163,180	58,835,148,000
03/03/2015	18,600	0.10 ▲	0.54	18,500	18,800	18,500	2,069,810	38,498,466,000
02/03/2015	18,500	-0.10 ▼	-0.54	18,400	18,700	18,300	2,321,900	42,955,150,000
27/02/2015	18,600	-0.30 ▼	-1.59	18,900	19,100	18,500	2,068,430	38,472,798,000
26/02/2015	18,900	0.40 ▲	2.16	18,500	19,000	18,500	2,272,350	42,947,415,000
25/02/2015	18,500	0.00 ■■	0.00	18,800	19,200	18,400	6,844,330	126,620,105,000
24/02/2015	18,500	0.70 ▲	3.93	18,100	18,600	18,000	2,604,540	48,183,990,000
13/02/2015	17,800	0.00 ■■	0.00	17,800	18,100	17,500	2,237,110	39,820,558,000
12/02/2015	17,800	-0.30 ▼	-1.66	18,100	18,200	17,500	2,683,000	47,757,400,000
11/02/2015	18,100	0.20 ▲	1.12	17,800	18,200	17,700	2,092,460	37,873,526,000
10/02/2015	17,900	0.60 ▲	3.47	17,800	18,100	17,600	3,685,400	65,968,660,000
09/02/2015	17,300	-0.10 ▼	-0.57	17,200	17,700	17,100	4,540,560	78,551,688,000
06/02/2015	17,400	1.00 ▲	6.10	16,500	17,400	16,300	2,719,610	47,321,214,000
05/02/2015	16,400	0.70 ▲	4.46	15,800	16,500	15,800	1,889,090	30,981,076,000
04/02/2015	15,700	-0.30 ▼	-1.88	15,700	15,900	15,100	4,557,400	71,551,180,000
03/02/2015	16,000	-1.20 ▼	-6.98	17,500	17,500	16,000	4,755,860	76,093,760,000
02/02/2015	17,200	-0.30 ▼	-1.71	17,400	17,700	17,200	2,416,500	41,563,800,000
30/01/2015	17,500	-0.70 ▼	-3.85	18,000	18,100	17,400	4,223,660	73,914,050,000
29/01/2015	18,200	-0.40 ▼	-2.15	18,500	18,800	17,900	4,488,270	81,686,514,000
28/01/2015	18,600	1.20 ▲	6.90	17,400	18,600	17,400	7,664,440	142,558,584,000
27/01/2015	17,400	0.00 ■■	0.00	17,300	18,000	17,100	6,307,270	109,746,498,000
26/01/2015	17,400	0.00 ■■	0.00	17,400	17,600	17,200	2,805,130	48,809,262,000
23/01/2015	17,400	0.70 ▲	4.19	17,200	17,700	17,100	5,685,560	98,928,744,000
22/01/2015	16,700	1.00 ▲	6.37	15,700	16,700	15,400	4,915,010	82,080,667,000
21/01/2015	15,700	-0.50 ▼	-3.09	16,200	16,300	15,700	1,726,690	27,109,033,000
20/01/2015	16,200	-0.20 ▼	-1.22	16,300	16,400	16,000	1,468,560	23,790,672,000
19/01/2015	16,400	0.20 ▲	1.23	16,500	16,800	16,200	3,218,140	52,777,496,000
16/01/2015	16,200	-0.20 ▼	-1.22	16,500	16,700	16,200	2,253,150	36,501,030,000
15/01/2015	16,400	0.10 ▲	0.61	16,300	16,900	16,300	3,854,730	63,217,572,000
14/01/2015	16,300	-0.10 ▼	-0.61	16,200	16,900	15,900	3,626,720	59,115,536,000
13/01/2015	16,400	0.90 ▲	5.81	15,600	16,500	15,600	4,239,540	69,528,456,000
12/01/2015	15,500	1.00 ▲	6.90	15,000	15,500	14,900	3,509,140	54,391,670,000
09/01/2015	14,500	0.90 ▲	6.62	13,600	14,500	13,600	3,291,280	47,723,560,000
08/01/2015	13,600	0.00 ■■	0.00	13,600	13,800	13,400	798,240	10,856,064,000
07/01/2015	13,600	0.40 ▲	3.03	13,200	13,600	13,100	830,630	11,296,568,000
06/01/2015	13,200	0.30 ▲	2.33	12,800	13,300	12,800	403,170	5,321,844,000
05/01/2015	12,900	0.20 ▲	1.57	12,900	13,000	12,900	66,380	856,302,000
31/12/2014	12,700	-0.20 ▼	-1.55	12,900	13,100	12,700	214,120	2,719,324,000
30/12/2014	12,900	0.20 ▲	1.57	12,700	12,900	12,700	128,410	1,656,489,000
29/12/2014	12,700	-0.10 ▼	-0.78	12,900	13,000	12,700	86,380	1,097,026,000
26/12/2014	12,800	-0.20 ▼	-1.54	13,000	13,000	12,800	84,170	1,077,376,000
25/12/2014	13,000	0.00 ■■	0.00	12,900	13,000	12,800	102,730	1,335,490,000
24/12/2014	13,000	-0.10 ▼	-0.76	13,000	13,100	12,900	92,620	1,204,060,000
23/12/2014	13,100	0.00 ■■	0.00	13,100	13,200	13,000	146,840	1,923,604,000
22/12/2014	13,100	0.20 ▲	1.55	12,900	13,200	12,900	364,470	4,774,557,000
19/12/2014	12,900	0.00 ■■	0.00	12,900	13,000	12,700	51,430	663,447,000
18/12/2014	12,900	0.20 ▲	1.57	12,800	12,900	12,700	72,360	933,444,000
17/12/2014	12,700	-0.20 ▼	-1.55	12,800	13,000	12,500	373,740	4,746,498,000
16/12/2014	12,900	-0.20 ▼	-1.53	13,000	13,100	12,900	197,950	2,553,555,000
15/12/2014	13,100	0.00 ■■	0.00	13,100	13,200	13,100	124,110	1,625,841,000
12/12/2014	13,100	0.00 ■■	0.00	13,100	13,300	13,100	188,780	2,473,018,000
11/12/2014	13,100	0.10 ▲	0.77	13,000	13,200	12,900	310,500	4,067,550,000
10/12/2014	13,000	0.10 ▲	0.78	12,900	13,200	12,700	458,660	5,962,580,000
09/12/2014	12,900	-0.30 ▼	-2.27	13,200	13,200	12,800	428,590	5,528,811,000
08/12/2014	13,200	-0.20 ▼	-1.49	13,400	13,400	13,200	220,750	2,913,900,000
05/12/2014	13,400	0.10 ▲	0.75	13,300	13,500	13,200	434,010	5,815,734,000
04/12/2014	13,300	0.20 ▲	1.53	13,100	13,600	13,000	801,550	10,660,615,000
03/12/2014	13,100	0.00 ■■	0.00	13,000	13,100	12,900	213,520	2,797,112,000
02/12/2014	13,100	0.20 ▲	1.55	12,900	13,100	12,700	495,640	6,492,884,000
01/12/2014	12,900	0.20 ▲	1.57	12,700	12,900	12,700	97,520	1,258,008,000
28/11/2014	12,700	0.00 ■■	0.00	12,700	12,800	12,700	188,610	2,395,347,000
27/11/2014	12,700	-0.10 ▼	-0.78	12,800	12,800	12,600	361,890	4,596,003,000
26/11/2014	12,800	-0.10 ▼	-0.78	12,900	13,000	12,800	274,110	3,508,608,000
25/11/2014	12,900	0.00 ■■	0.00	12,900	13,000	12,900	150,970	1,947,513,000
24/11/2014	12,900	-0.10 ▼	-0.77	13,000	13,000	12,800	202,960	2,618,184,000
21/11/2014	13,000	0.00 ■■	0.00	13,000	13,100	13,000	347,440	4,516,720,000
20/11/2014	13,000	-0.10 ▼	-0.76	13,100	13,100	13,000	140,250	1,823,250,000
19/11/2014	13,100	0.00 ■■	0.00	13,000	13,100	13,000	104,150	1,364,365,000
18/11/2014	13,100	-0.10 ▼	-0.76	13,000	13,200	13,000	244,260	3,199,806,000
17/11/2014	13,200	0.20 ▲	1.54	13,200	13,200	13,000	258,110	3,407,052,000
14/11/2014	13,000	-0.20 ▼	-1.52	13,200	13,200	13,000	223,700	2,908,100,000
13/11/2014	13,200	0.20 ▲	1.54	13,100	13,200	13,000	139,390	1,839,948,000
12/11/2014	13,000	0.00 ■■	0.00	13,100	13,100	13,000	124,110	1,613,430,000
11/11/2014	13,000	-0.10 ▼	-0.76	13,100	13,200	13,000	116,250	1,511,250,000
10/11/2014	13,100	0.00 ■■	0.00	13,100	13,200	13,100	113,490	1,486,719,000
07/11/2014	13,100	0.00 ■■	0.00	13,100	13,200	13,000	148,180	1,941,158,000
06/11/2014	13,100	0.20 ▲	1.55	13,000	13,200	13,000	237,440	3,110,464,000
05/11/2014	12,900	-0.10 ▼	-0.77	13,000	13,100	12,900	133,390	1,720,731,000
04/11/2014	13,000	-0.20 ▼	-1.52	13,200	13,200	13,000	109,060	1,417,780,000
03/11/2014	13,200	-0.30 ▼	-2.22	13,400	13,500	13,200	419,180	5,533,176,000
31/10/2014	13,500	0.70 ▲	5.47	12,800	13,500	12,700	372,750	5,032,125,000
30/10/2014	12,800	0.00 ■■	0.00	12,900	12,900	12,700	69,700	892,160,000
29/10/2014	12,800	0.10 ▲	0.79	12,700	12,900	12,700	189,190	2,421,632,000
28/10/2014	12,700	0.10 ▲	0.79	12,600	12,700	12,600	299,750	3,806,825,000
27/10/2014	12,600	-0.40 ▼	-3.08	12,900	13,000	12,600	353,810	4,458,006,000
24/10/2014	13,000	-0.10 ▼	-0.76	13,000	13,200	13,000	127,540	1,658,020,000
23/10/2014	13,100	-0.10 ▼	-0.76	13,200	13,200	13,000	311,540	4,081,174,000
22/10/2014	13,200	0.00 ■■	0.00	13,200	13,300	13,100	159,840	2,109,888,000
21/10/2014	13,200	0.00 ■■	0.00	13,100	13,200	13,100	155,550	2,053,260,000
20/10/2014	13,200	0.10 ▲	0.76	13,200	13,200	13,000	100,900	1,331,880,000
17/10/2014	13,100	0.00 ■■	0.00	13,100	13,200	12,900	414,390	5,428,509,000
16/10/2014	13,100	-0.20 ▼	-1.50	13,300	13,400	13,100	221,660	2,903,746,000
15/10/2014	13,300	0.00 ■■	0.00	13,300	13,400	13,200	272,660	3,626,378,000
14/10/2014	13,300	-0.20 ▼	-1.48	13,600	13,600	13,300	257,940	3,430,602,000
13/10/2014	13,500	-0.10 ▼	-0.74	13,700	13,700	13,400	302,560	4,084,560,000
10/10/2014	13,600	-0.10 ▼	-0.73	13,700	13,700	13,600	423,660	5,761,776,000
09/10/2014	13,700	0.00 ■■	0.00	13,700	13,800	13,600	433,470	5,938,539,000
08/10/2014	13,700	-0.10 ▼	-0.72	13,800	13,800	13,600	669,460	9,171,602,000
07/10/2014	13,800	-0.10 ▼	-0.72	13,900	13,900	13,800	258,270	3,564,126,000
06/10/2014	13,900	0.00 ■■	0.00	13,900	13,900	13,800	288,640	4,012,096,000
03/10/2014	13,900	0.00 ■■	0.00	13,900	14,000	13,800	108,820	1,512,598,000
02/10/2014	13,900	0.10 ▲	0.72	13,800	13,900	13,800	343,140	4,769,646,000
01/10/2014	13,800	0.00 ■■	0.00	13,800	13,900	13,800	250,860	3,461,868,000
30/09/2014	13,800	-0.10 ▼	-0.72	13,900	13,900	13,700	230,550	3,181,590,000
29/09/2014	13,900	0.10 ▲	0.72	13,800	14,000	13,800	368,070	5,116,173,000
26/09/2014	13,800	-0.10 ▼	-0.72	13,900	14,000	13,800	97,740	1,348,812,000
25/09/2014	13,900	0.20 ▲	1.46	13,800	14,000	13,700	335,400	4,662,060,000
24/09/2014	13,700	-0.10 ▼	-0.72	13,800	13,900	13,700	206,180	2,824,666,000
23/09/2014	13,800	0.00 ■■	0.00	13,800	13,900	13,700	269,030	3,712,614,000
22/09/2014	13,800	-0.10 ▼	-0.72	13,900	14,000	13,800	354,320	4,889,616,000
19/09/2014	13,900	0.00 ■■	0.00	13,900	14,000	13,800	225,530	3,134,867,000
18/09/2014	13,900	0.00 ■■	0.00	14,000	14,000	13,800	221,490	3,078,711,000
17/09/2014	13,900	0.00 ■■	0.00	13,900	14,000	13,800	434,550	6,040,245,000
16/09/2014	13,900	-0.10 ▼	-0.71	14,000	14,000	13,800	473,890	6,587,071,000
15/09/2014	14,000	-0.10 ▼	-0.71	14,100	14,200	13,900	392,500	5,495,000,000
12/09/2014	14,100	0.00 ■■	0.00	14,100	14,200	14,000	250,500	3,532,050,000
11/09/2014	14,100	0.00 ■■	0.00	14,200	14,200	14,000	209,860	2,959,026,000
10/09/2014	14,100	-0.10 ▼	-0.70	14,100	14,200	14,000	252,240	3,556,584,000
09/09/2014	14,200	0.00 ■■	0.00	14,200	14,300	14,000	399,870	5,678,154,000
08/09/2014	14,200	-0.20 ▼	-1.39	14,400	14,400	14,200	846,120	12,014,904,000
05/09/2014	14,400	-0.10 ▼	-0.69	14,400	14,500	14,200	739,480	10,648,512,000
04/09/2014	14,500	-0.20 ▼	-1.36	14,600	14,800	14,400	390,050	5,655,725,000
03/09/2014	14,700	-0.20 ▼	-1.34	14,900	15,100	14,600	593,880	8,730,036,000
29/08/2014	14,900	0.90 ▲	6.43	14,000	14,900	13,900	2,090,500	31,148,450,000
28/08/2014	14,000	0.10 ▲	0.72	13,900	14,000	13,900	202,330	2,832,620,000
27/08/2014	13,900	-0.20 ▼	-1.42	14,100	14,100	13,900	227,180	3,157,802,000
26/08/2014	14,100	0.20 ▲	1.44	14,000	14,100	13,900	367,320	5,179,212,000
25/08/2014	13,900	0.00 ■■	0.00	14,000	14,000	13,900	313,870	4,362,793,000
22/08/2014	13,900	-0.30 ▼	-2.11	14,200	14,200	13,900	585,500	8,138,450,000
21/08/2014	14,200	0.20 ▲	1.43	14,100	14,200	13,900	475,540	6,752,668,000
20/08/2014	14,000	0.10 ▲	0.72	13,900	14,000	13,900	370,800	5,191,200,000
19/08/2014	13,900	0.00 ■■	0.00	13,900	14,000	13,900	343,930	4,780,627,000
18/08/2014	13,900	-0.30 ▼	-2.11	14,100	14,200	13,800	721,730	10,032,047,000
15/08/2014	14,200	-0.10 ▼	-0.70	14,400	14,400	14,200	202,100	2,869,820,000
14/08/2014	14,300	-0.20 ▼	-1.38	14,400	14,600	14,300	261,390	3,737,877,000
13/08/2014	14,500	0.10 ▲	0.69	14,300	14,500	14,200	329,460	4,777,170,000
12/08/2014	14,400	-0.10 ▼	-0.69	14,500	14,500	14,300	252,780	3,640,032,000
11/08/2014	14,500	-0.30 ▼	-2.03	14,700	14,800	14,500	256,040	3,712,580,000
08/08/2014	14,800	0.00 ■■	0.00	15,000	15,000	14,600	899,050	13,305,940,000
07/08/2014	15,600	0.00 ■■	0.00	15,500	15,700	15,500	603,770	9,418,812,000
06/08/2014	15,600	-0.10 ▼	-0.64	15,700	15,700	15,500	278,630	4,346,628,000
05/08/2014	15,700	0.00 ■■	0.00	15,700	15,800	15,600	730,130	11,463,041,000
04/08/2014	15,700	0.40 ▲	2.61	15,300	15,800	15,300	1,466,890	23,030,173,000
01/08/2014	15,300	0.10 ▲	0.66	15,200	15,400	15,200	406,370	6,217,461,000
31/07/2014	15,200	0.00 ■■	0.00	15,200	15,300	15,100	356,880	5,424,576,000
30/07/2014	15,200	0.10 ▲	0.66	15,100	15,400	15,000	1,349,570	20,513,464,000
29/07/2014	15,100	-0.20 ▼	-1.31	15,400	15,400	15,100	242,380	3,659,938,000
28/07/2014	15,300	0.00 ■■	0.00	15,300	15,400	15,100	450,520	6,892,956,000
25/07/2014	15,300	0.50 ▲	3.38	14,800	15,700	14,800	1,736,770	26,572,581,000
24/07/2014	14,800	0.10 ▲	0.68	14,700	14,900	14,700	185,940	2,751,912,000
23/07/2014	14,700	-0.10 ▼	-0.68	14,900	14,900	14,700	142,650	2,096,955,000
22/07/2014	14,800	-0.10 ▼	-0.67	14,800	14,900	14,700	95,750	1,417,100,000
21/07/2014	14,900	-0.10 ▼	-0.67	14,900	15,000	14,800	126,260	1,881,274,000
18/07/2014	15,000	0.10 ▲	0.67	15,000	15,000	14,900	347,570	5,213,550,000
17/07/2014	14,900	0.00 ■■	0.00	14,900	15,000	14,800	103,650	1,544,385,000
16/07/2014	14,900	0.00 ■■	0.00	15,000	15,000	14,900	356,200	5,307,380,000
15/07/2014	14,900	0.10 ▲	0.68	14,800	14,900	14,700	355,370	5,295,013,000
14/07/2014	14,800	-0.10 ▼	-0.67	14,800	14,900	14,700	82,990	1,228,252,000
11/07/2014	14,900	0.10 ▲	0.68	14,900	14,900	14,800	117,230	1,746,727,000
10/07/2014	14,800	-0.20 ▼	-1.33	15,000	15,000	14,800	344,960	5,105,408,000
09/07/2014	15,000	0.20 ▲	1.35	14,900	15,100	14,800	304,900	4,573,500,000
08/07/2014	14,800	-0.20 ▼	-1.33	15,000	15,100	14,800	284,940	4,217,112,000
07/07/2014	15,000	-0.20 ▼	-1.32	15,100	15,200	15,000	252,570	3,788,550,000
04/07/2014	15,200	0.00 ■■	0.00	15,200	15,200	15,100	206,750	3,142,600,000
03/07/2014	15,200	0.00 ■■	0.00	15,200	15,300	15,100	391,260	5,947,152,000
02/07/2014	15,200	0.10 ▲	0.66	15,100	15,300	15,000	650,420	9,886,384,000
01/07/2014	15,100	-0.10 ▼	-0.66	15,100	15,100	15,000	375,930	5,676,543,000
30/06/2014	15,200	0.00 ■■	0.00	15,200	15,200	15,000	259,480	3,944,096,000
27/06/2014	15,200	0.10 ▲	0.66	15,000	15,200	15,000	295,440	4,490,688,000
26/06/2014	15,100	0.10 ▲	0.67	14,900	15,300	14,800	561,760	8,482,576,000
25/06/2014	15,000	0.00 ■■	0.00	14,900	15,000	14,800	282,130	4,231,950,000
24/06/2014	15,000	0.10 ▲	0.67	14,800	15,000	14,800	317,550	4,763,250,000
23/06/2014	14,900	0.20 ▲	1.36	14,700	14,900	14,700	210,760	3,140,324,000
20/06/2014	14,700	-0.20 ▼	-1.34	14,800	14,900	14,700	136,260	2,003,022,000
19/06/2014	14,900	0.00 ■■	0.00	14,800	14,900	14,600	310,390	4,624,811,000
18/06/2014	14,900	0.00 ■■	0.00	14,900	15,000	14,800	427,080	6,363,492,000
17/06/2014	14,900	0.00 ■■	0.00	14,900	15,000	14,800	241,630	3,600,287,000
16/06/2014	14,900	0.00 ■■	0.00	14,900	15,000	14,800	343,780	5,122,322,000
13/06/2014	14,900	0.00 ■■	0.00	14,800	15,000	14,700	507,030	7,554,747,000
12/06/2014	14,900	0.20 ▲	1.36	14,700	14,900	14,700	454,450	6,771,305,000
11/06/2014	14,700	0.00 ■■	0.00	14,700	14,700	14,500	361,280	5,310,816,000
10/06/2014	14,700	0.20 ▲	1.38	14,500	14,800	14,400	216,450	3,181,815,000
09/06/2014	14,500	-0.10 ▼	-0.68	14,600	14,700	14,400	162,110	2,350,595,000
06/06/2014	14,600	0.10 ▲	0.69	14,400	14,600	14,400	91,870	1,341,302,000
05/06/2014	14,500	0.00 ■■	0.00	14,500	14,500	14,300	54,870	795,615,000
04/06/2014	14,500	0.00 ■■	0.00	14,500	14,600	14,300	157,450	2,283,025,000
03/06/2014	14,500	-0.10 ▼	-0.68	14,500	14,700	14,500	168,500	2,443,250,000
02/06/2014	14,600	-0.20 ▼	-1.35	14,800	14,800	14,500	278,960	4,072,816,000
30/05/2014	14,800	-0.10 ▼	-0.67	14,800	14,900	14,700	192,420	2,847,816,000
29/05/2014	14,900	0.00 ■■	0.00	14,800	15,000	14,800	423,040	6,303,296,000
28/05/2014	14,900	-0.10 ▼	-0.67	15,000	15,000	14,800	404,820	6,031,818,000
27/05/2014	15,000	0.40 ▲	2.74	14,600	15,000	14,600	445,140	6,677,100,000
26/05/2014	14,600	-0.10 ▼	-0.68	14,500	14,700	14,500	103,450	1,510,370,000
23/05/2014	14,700	0.10 ▲	0.68	14,700	14,700	14,500	163,360	2,401,392,000
22/05/2014	14,600	-0.30 ▼	-2.01	14,900	14,900	14,600	233,070	3,402,822,000
21/05/2014	14,900	0.20 ▲	1.36	14,600	15,000	14,400	604,540	9,007,646,000
20/05/2014	14,700	0.20 ▲	1.38	14,500	14,700	14,400	181,780	2,672,166,000
19/05/2014	14,500	-0.10 ▼	-0.68	14,400	14,700	14,400	357,580	5,184,910,000
16/05/2014	14,600	0.40 ▲	2.82	14,200	14,600	14,100	333,670	4,871,582,000
15/05/2014	14,200	-0.50 ▼	-3.40	14,800	14,800	13,900	636,940	9,044,548,000
14/05/2014	14,700	0.60 ▲	4.26	14,000	14,800	14,000	473,470	6,960,009,000
13/05/2014	14,100	0.10 ▲	0.71	14,000	14,200	13,500	695,610	9,808,101,000
12/05/2014	14,000	-0.80 ▼	-5.41	14,700	14,700	13,800	520,700	7,289,800,000
09/05/2014	14,800	0.20 ▲	1.37	14,400	14,800	14,400	308,830	4,570,684,000
08/05/2014	14,600	-0.90 ▼	-5.81	15,300	15,300	14,500	1,515,840	22,131,264,000
07/05/2014	15,500	0.30 ▲	1.97	15,200	15,600	15,200	274,120	4,248,860,000
06/05/2014	15,200	-0.40 ▼	-2.56	15,500	15,600	15,100	479,520	7,288,704,000
05/05/2014	15,600	-0.20 ▼	-1.27	15,900	15,900	15,500	301,760	4,707,456,000
29/04/2014	15,800	0.10 ▲	0.64	15,700	15,800	15,700	202,970	3,206,926,000
28/04/2014	15,700	0.00 ■■	0.00	15,700	15,800	15,600	336,220	5,278,654,000
25/04/2014	15,700	-0.20 ▼	-1.26	15,700	16,000	15,700	516,240	8,104,968,000
24/04/2014	15,900	0.10 ▲	0.63	15,700	15,900	15,700	288,090	4,580,631,000
23/04/2014	15,800	0.00 ■■	0.00	15,900	15,900	15,600	217,960	3,443,768,000
22/04/2014	15,800	0.30 ▲	1.94	15,400	15,800	15,300	529,160	8,360,728,000
21/04/2014	15,500	-0.40 ▼	-2.52	15,900	15,900	15,400	565,920	8,771,760,000
18/04/2014	15,900	-0.20 ▼	-1.24	16,100	16,200	15,900	763,370	12,137,583,000
17/04/2014	16,100	0.10 ▲	0.63	16,000	16,400	16,000	681,040	10,964,744,000
16/04/2014	16,000	-0.50 ▼	-3.03	16,500	16,500	15,800	1,065,090	17,041,440,000
15/04/2014	16,500	-0.20 ▼	-1.20	16,600	16,700	16,500	480,360	7,925,940,000
14/04/2014	16,700	0.10 ▲	0.60	16,700	16,800	16,600	414,100	6,915,470,000
11/04/2014	16,600	-0.10 ▼	-0.60	16,600	16,700	16,500	670,380	11,128,308,000
10/04/2014	16,700	0.00 ■■	0.00	16,700	16,800	16,700	485,550	8,108,685,000
08/04/2014	16,700	-0.10 ▼	-0.60	16,800	16,900	16,700	515,610	8,610,687,000
07/04/2014	16,800	-0.10 ▼	-0.59	16,800	16,900	16,700	441,790	7,422,072,000
04/04/2014	16,900	0.10 ▲	0.60	16,900	16,900	16,700	608,360	10,281,284,000
03/04/2014	16,800	0.10 ▲	0.60	16,700	16,900	16,600	519,700	8,730,960,000
02/04/2014	16,700	0.00 ■■	0.00	16,700	16,800	16,500	1,217,110	20,325,737,000
01/04/2014	16,700	-0.10 ▼	-0.60	16,900	16,900	16,600	1,701,600	28,416,720,000
31/03/2014	16,800	-0.20 ▼	-1.18	17,100	17,100	16,800	831,760	13,973,568,000
28/03/2014	17,000	0.20 ▲	1.19	16,800	17,000	16,800	713,160	12,123,720,000
27/03/2014	16,800	0.00 ■■	0.00	16,900	16,900	16,700	1,026,180	17,239,824,000
26/03/2014	16,800	-0.40 ▼	-2.33	17,300	17,300	16,700	2,030,920	34,119,456,000
25/03/2014	17,200	-0.40 ▼	-2.27	17,700	17,700	17,200	2,051,430	35,284,596,000
24/03/2014	17,600	0.10 ▲	0.57	17,700	18,000	17,600	2,498,010	43,964,976,000
21/03/2014	17,500	-0.20 ▼	-1.13	17,500	17,800	17,500	1,236,010	21,630,175,000
20/03/2014	17,700	0.30 ▲	1.72	17,500	18,000	17,500	3,325,420	58,859,934,000
19/03/2014	17,400	0.60 ▲	3.57	16,900	17,400	16,900	5,624,790	97,871,346,000
18/03/2014	16,800	0.20 ▲	1.20	16,600	16,900	16,500	2,171,570	36,482,376,000
17/03/2014	16,600	0.00 ■■	0.00	16,600	16,700	16,500	989,350	16,423,210,000
14/03/2014	16,600	0.10 ▲	0.61	16,600	16,700	16,400	924,510	15,346,866,000
13/03/2014	16,500	0.00 ■■	0.00	16,600	16,600	16,400	806,950	13,314,675,000
12/03/2014	16,500	-0.10 ▼	-0.60	16,600	16,700	16,500	979,430	16,160,595,000
11/03/2014	16,600	-0.10 ▼	-0.60	16,600	16,700	16,600	752,790	12,496,314,000
10/03/2014	16,700	0.10 ▲	0.60	16,600	16,800	16,600	957,770	15,994,759,000
07/03/2014	16,600	0.00 ■■	0.00	16,600	16,700	16,600	773,450	12,839,270,000
06/03/2014	16,600	0.00 ■■	0.00	16,600	16,700	16,500	768,340	12,754,444,000
05/03/2014	16,600	0.00 ■■	0.00	16,700	16,800	16,600	737,090	12,235,694,000
04/03/2014	16,600	-0.10 ▼	-0.60	16,600	16,700	16,500	1,551,740	25,758,884,000
03/03/2014	16,700	-0.30 ▼	-1.76	16,900	17,000	16,700	954,830	15,945,661,000
28/02/2014	17,000	0.10 ▲	0.59	16,800	17,000	16,800	1,154,560	19,627,520,000
27/02/2014	16,900	0.20 ▲	1.20	16,700	17,400	16,700	3,731,900	63,069,110,000
26/02/2014	16,700	0.00 ■■	0.00	16,700	16,900	16,600	1,399,670	23,374,489,000
25/02/2014	16,700	0.00 ■■	0.00	16,600	16,700	16,500	1,249,150	20,860,805,000
24/02/2014	16,700	0.00 ■■	0.00	16,800	16,800	16,600	833,430	13,918,281,000
21/02/2014	16,700	-0.20 ▼	-1.18	16,800	16,800	16,700	903,040	15,080,768,000
20/02/2014	16,900	0.30 ▲	1.81	16,700	17,200	16,600	3,243,650	54,817,685,000
19/02/2014	16,600	0.00 ■■	0.00	16,700	16,800	16,500	2,988,120	49,602,792,000
18/02/2014	16,600	-0.10 ▼	-0.60	16,700	16,700	16,600	1,861,540	30,901,564,000
17/02/2014	16,700	-0.10 ▼	-0.60	16,900	16,900	16,600	1,173,560	19,598,452,000
14/02/2014	16,800	0.20 ▲	1.20	16,800	17,000	16,600	1,489,380	25,021,584,000
13/02/2014	16,600	-0.20 ▼	-1.19	16,800	16,900	16,600	2,156,140	35,791,924,000
12/02/2014	16,800	-0.10 ▼	-0.59	16,800	16,900	16,700	1,176,180	19,759,824,000
11/02/2014	16,900	-0.10 ▼	-0.59	17,200	17,200	16,900	1,938,480	32,760,312,000
10/02/2014	17,000	0.40 ▲	2.41	16,500	17,200	16,200	4,052,090	68,885,530,000
07/02/2014	16,600	-1.00 ▼	-5.68	17,400	17,500	16,500	2,987,600	49,594,160,000
06/02/2014	17,600	-0.80 ▼	-4.35	18,200	18,300	17,600	959,590	16,888,784,000
27/01/2014	18,400	-0.40 ▼	-2.13	18,700	18,800	18,100	3,240,910	59,632,744,000
24/01/2014	18,800	0.00 ■■	0.00	19,000	19,500	18,500	8,417,060	158,240,728,000
01/01/1970	45,350	0.00 ■■	0.00	45,350	0	0	0	0

(ĐVT: 1,000 VNĐ)