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

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

Thêm mã

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

SỰ KIỆN:

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

CTCP Hóa Chất Cơ Bản Miền Nam
South Basic Chemicals JSC
Mã CK: CSV 37.30 ▲ +0.05 (+0.13%) (cập nhật 11:15 25/11/2024)
Đang giao dịch

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

CSV » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
25/11/2024	37,300	0.05 ▲	0.13	37,250	37,700	37,250	34,220	1,276,406,000
22/11/2024	37,250	0.20 ▲	0.54	37,050	38,100	37,050	214,980	8,008,005,000
21/11/2024	37,050	0.50 ▲	1.35	36,550	37,400	36,450	103,070	3,818,743,500
20/11/2024	36,550	0.25 ▲	0.68	36,300	37,500	35,800	193,700	7,079,735,000
19/11/2024	36,300	-0.55 ▼	-1.52	36,850	37,450	36,250	159,280	5,781,864,000
18/11/2024	36,850	-0.70 ▼	-1.90	37,550	37,700	36,000	256,330	9,445,760,500
15/11/2024	37,550	-1.55 ▼	-4.13	39,100	38,900	37,000	399,060	14,984,703,000
14/11/2024	39,100	-1.25 ▼	-3.20	40,350	40,550	39,100	292,750	11,446,525,000
13/11/2024	40,350	2.45 ▲	6.07	37,900	40,500	37,650	659,400	26,606,790,000
12/11/2024	37,900	-0.75 ▼	-1.98	38,650	39,000	37,900	211,730	8,024,567,000
11/11/2024	38,650	2.10 ▲	5.43	36,550	38,700	36,550	484,060	18,708,919,000
08/11/2024	36,550	-0.30 ▼	-0.82	36,850	37,000	36,300	103,870	3,796,448,500
07/11/2024	36,850	0.15 ▲	0.41	36,700	37,500	36,450	134,430	4,953,745,500
06/11/2024	36,700	1.10 ▲	3.00	35,600	36,900	35,700	100,780	3,698,626,000
05/11/2024	35,600	-0.25 ▼	-0.70	35,850	36,150	35,600	57,310	2,040,236,000
04/11/2024	35,850	-0.45 ▼	-1.26	36,300	36,400	34,950	132,720	4,758,012,000
01/11/2024	36,850	0.05 ▲	0.14	36,800	37,350	36,600	65,670	2,419,939,500
31/10/2024	36,800	-0.75 ▼	-2.04	37,550	37,700	36,500	144,680	5,324,224,000
30/10/2024	37,550	-0.20 ▼	-0.53	37,750	38,400	37,250	137,260	5,154,113,000
29/10/2024	37,750	2.45 ▲	6.49	35,300	37,750	35,500	369,160	13,935,790,000
28/10/2024	35,300	0.30 ▲	0.85	35,000	35,400	34,700	58,780	2,074,934,000
25/10/2024	35,000	-0.20 ▼	-0.57	35,200	35,650	34,750	85,230	2,983,050,000
24/10/2024	35,200	-0.55 ▼	-1.56	35,750	36,150	35,200	64,720	2,278,144,000
23/10/2024	35,750	0.05 ▲	0.14	35,700	36,000	35,600	48,570	1,736,377,500
22/10/2024	35,700	0.70 ▲	1.96	35,000	36,400	34,300	182,260	6,506,682,000
21/10/2024	35,000	-1.15 ▼	-3.29	36,150	36,100	35,000	202,630	7,092,050,000
18/10/2024	36,150	-0.05 ▼	-0.14	36,200	36,650	35,950	80,470	2,908,990,500
17/10/2024	36,200	-0.80 ▼	-2.21	37,000	37,200	35,900	255,070	9,233,534,000
16/10/2024	37,000	-0.40 ▼	-1.08	37,400	37,600	36,850	101,150	3,742,550,000
15/10/2024	37,400	-0.20 ▼	-0.53	37,600	38,000	37,350	67,400	2,520,760,000
14/10/2024	37,600	0.00 ■■	0.00	37,600	38,000	37,500	77,520	2,914,752,000
11/10/2024	37,600	-0.20 ▼	-0.53	37,800	37,950	37,300	73,470	2,762,472,000
10/10/2024	37,800	0.25 ▲	0.66	37,550	38,100	37,650	82,480	3,117,744,000
09/10/2024	37,550	0.55 ▲	1.46	37,000	37,550	37,000	98,190	3,687,034,500
08/10/2024	37,000	-0.50 ▼	-1.35	37,500	38,100	37,000	141,230	5,225,510,000
07/10/2024	37,500	-0.60 ▼	-1.60	38,100	38,500	37,000	104,810	3,930,375,000
04/10/2024	38,100	-0.10 ▼	-0.26	38,200	38,500	38,100	84,960	3,236,976,000
03/10/2024	38,200	-0.40 ▼	-1.05	38,600	38,900	38,100	178,270	6,809,914,000
02/10/2024	38,600	-0.25 ▼	-0.65	38,850	39,200	38,600	103,780	4,005,908,000
01/10/2024	38,850	0.20 ▲	0.51	38,650	39,600	38,700	148,380	5,764,563,000
30/09/2024	38,650	0.05 ▲	0.13	38,600	38,750	38,450	122,570	4,737,330,500
27/09/2024	38,600	-0.40 ▼	-1.04	39,000	39,300	38,400	254,860	9,837,596,000
26/09/2024	39,000	-0.45 ▼	-1.15	39,450	39,900	38,600	228,330	8,904,870,000
25/09/2024	39,450	0.10 ▲	0.25	39,350	40,200	39,350	280,650	11,071,642,500
24/09/2024	39,350	0.05 ▲	0.13	39,300	39,500	39,150	119,810	4,714,523,500
23/09/2024	39,300	0.00 ■■	0.00	39,300	39,900	38,800	119,900	4,712,070,000
20/09/2024	39,300	0.35 ▲	0.89	38,950	40,850	39,000	479,790	18,855,747,000
19/09/2024	38,950	0.15 ▲	0.39	38,800	39,150	38,700	98,520	3,837,354,000
18/09/2024	38,800	-0.20 ▼	-0.52	39,000	39,250	38,800	163,830	6,356,604,000
17/09/2024	39,000	0.80 ▲	2.05	38,200	39,000	38,050	129,860	5,064,540,000
16/09/2024	38,200	-0.95 ▼	-2.49	39,150	39,600	38,200	231,710	8,851,322,000
13/09/2024	39,150	-0.10 ▼	-0.26	39,250	39,850	39,150	97,890	3,832,393,500
12/09/2024	39,250	0.85 ▲	2.17	38,400	40,400	38,450	441,190	17,316,707,500
11/09/2024	38,400	-0.10 ▼	-0.26	38,500	38,750	38,200	122,770	4,714,368,000
10/09/2024	38,500	0.40 ▲	1.04	38,100	39,200	38,000	176,080	6,779,080,000
09/09/2024	38,100	-0.85 ▼	-2.23	38,950	38,900	38,100	159,070	6,060,567,000
06/09/2024	38,950	-0.15 ▼	-0.39	39,100	39,200	38,600	103,220	4,020,419,000
05/09/2024	39,100	0.30 ▲	0.77	38,800	39,800	38,850	197,580	7,725,378,000
04/09/2024	38,800	0.15 ▲	0.39	38,650	39,500	38,050	206,540	8,013,752,000
30/08/2024	38,650	0.00 ■■	0.00	38,650	39,400	38,650	170,710	6,597,941,500
29/08/2024	38,650	-0.10 ▼	-0.26	38,750	39,200	38,650	88,980	3,439,077,000
28/08/2024	38,750	0.00 ■■	0.00	38,750	39,250	38,500	125,740	4,872,425,000
27/08/2024	38,750	0.55 ▲	1.42	38,200	39,450	38,200	160,380	6,214,725,000
26/08/2024	38,200	-0.90 ▼	-2.36	39,100	39,450	38,000	273,850	10,461,070,000
23/08/2024	39,100	-0.60 ▼	-1.53	39,700	39,700	38,750	255,160	9,976,756,000
22/08/2024	39,700	-0.70 ▼	-1.76	40,400	41,000	39,500	234,100	9,293,770,000
21/08/2024	40,400	1.45 ▲	3.59	38,950	41,500	38,350	519,060	20,970,024,000
20/08/2024	38,950	0.25 ▲	0.64	38,700	39,450	38,600	248,490	9,678,685,500
19/08/2024	38,700	-0.85 ▼	-2.20	39,550	39,800	38,500	291,740	11,290,338,000
16/08/2024	39,550	0.65 ▲	1.64	38,900	40,600	37,300	682,400	26,988,920,000
15/08/2024	38,900	-2.20 ▼	-5.66	41,100	40,800	38,300	307,390	11,957,471,000
14/08/2024	41,100	-1.40 ▼	-3.41	42,500	45,450	41,000	249,330	10,247,463,000
13/08/2024	42,500	2.75 ▲	6.47	39,750	42,500	40,100	236,900	10,068,250,000
12/08/2024	39,750	2.60 ▲	6.54	37,150	39,750	37,200	352,050	13,993,987,500
09/08/2024	37,150	0.65 ▲	1.75	36,500	37,150	36,200	94,030	3,493,214,500
08/08/2024	36,500	-1.10 ▼	-3.01	37,600	37,800	35,800	101,440	3,702,560,000
07/08/2024	37,600	1.35 ▲	3.59	36,250	37,600	36,250	96,830	3,640,808,000
06/08/2024	36,250	0.75 ▲	2.07	35,500	36,600	34,500	98,330	3,564,462,500
05/08/2024	35,500	-2.65 ▼	-7.46	38,150	38,000	35,500	116,930	4,151,015,000
02/08/2024	38,150	1.35 ▲	3.54	36,800	38,150	35,850	98,730	3,766,549,500
01/08/2024	36,800	-0.80 ▼	-2.17	37,600	38,100	35,800	194,220	7,147,296,000
31/07/2024	37,600	-1.40 ▼	-3.72	39,000	39,300	37,500	111,090	4,176,984,000
30/07/2024	39,000	0.00 ■■	0.00	39,000	39,500	38,200	110,500	4,309,500,000
29/07/2024	39,000	0.80 ▲	2.05	38,200	39,950	38,500	156,720	6,112,080,000
26/07/2024	38,200	0.90 ▲	2.36	37,300	38,400	36,650	94,890	3,624,798,000
25/07/2024	37,300	1.05 ▲	2.82	36,250	38,550	37,000	152,200	5,677,060,000
24/07/2024	36,250	2.35 ▲	6.48	33,900	36,250	32,850	128,780	4,668,275,000
23/07/2024	33,900	-2.55 ▼	-7.52	36,450	37,000	33,900	203,930	6,913,227,000
22/07/2024	36,450	-2.45 ▼	-6.72	38,900	38,900	36,200	146,220	5,329,719,000
19/07/2024	38,900	0.20 ▲	0.51	38,700	39,900	38,500	106,940	4,159,966,000
18/07/2024	38,700	2.30 ▲	5.94	36,400	38,800	35,800	149,960	5,803,452,000
17/07/2024	36,400	-2.70 ▼	-7.42	39,100	39,700	36,400	240,770	8,764,028,000
16/07/2024	39,100	-1.10 ▼	-2.81	40,200	40,900	38,950	79,090	3,092,419,000
15/07/2024	40,200	0.70 ▲	1.74	39,500	41,000	39,100	121,960	4,902,792,000
12/07/2024	39,500	-0.95 ▼	-2.41	40,450	40,800	39,000	105,330	4,160,535,000
11/07/2024	40,450	1.65 ▲	4.08	38,800	40,700	38,000	182,920	7,399,114,000
10/07/2024	38,800	0.30 ▲	0.77	38,500	41,150	36,100	354,980	13,773,224,000
09/07/2024	38,500	2.50 ▲	6.49	36,000	38,500	37,600	84,080	3,237,080,000
08/07/2024	36,000	2.35 ▲	6.53	33,650	36,000	34,400	236,950	8,530,200,000
05/07/2024	33,650	2.20 ▲	6.54	31,450	33,650	32,700	130,210	4,381,566,500
04/07/2024	31,450	2.05 ▲	6.52	29,400	31,450	30,000	203,980	6,415,171,000
03/07/2024	29,400	1.90 ▲	6.46	27,500	29,400	27,500	155,230	4,563,762,000
02/07/2024	27,500	-0.15 ▼	-0.55	27,650	27,650	27,350	65,290	1,795,475,000
01/07/2024	27,650	-41.35 ▼	-149.55	69,000	28,000	27,050	139,300	3,851,645,000
28/06/2024	69,000	-1.80 ▼	-2.61	70,800	71,300	69,000	116,730	8,054,370,000
27/06/2024	70,800	0.30 ▲	0.42	70,500	71,600	70,100	76,450	5,412,660,000
26/06/2024	70,500	0.50 ▲	0.71	70,000	70,900	69,000	33,470	2,359,635,000
25/06/2024	70,000	1.10 ▲	1.57	68,900	70,000	68,800	41,130	2,879,100,000
24/06/2024	68,900	-2.30 ▼	-3.34	71,200	71,200	68,500	115,920	7,986,888,000
21/06/2024	71,200	-0.70 ▼	-0.98	71,900	72,500	71,000	74,730	5,320,776,000
20/06/2024	71,900	-0.50 ▼	-0.70	72,400	72,800	71,200	72,860	5,238,634,000
19/06/2024	72,400	-0.10 ▼	-0.14	72,500	73,500	72,400	68,650	4,970,260,000
18/06/2024	72,500	3.00 ▲	4.14	69,500	73,500	69,700	105,480	7,647,300,000
17/06/2024	69,500	0.40 ▲	0.58	69,100	70,500	69,500	79,260	5,508,570,000
14/06/2024	69,100	-3.10 ▼	-4.49	72,200	72,700	69,100	183,340	12,668,794,000
13/06/2024	72,200	-0.40 ▼	-0.55	72,600	73,500	72,100	74,460	5,376,012,000
12/06/2024	72,600	0.40 ▲	0.55	72,200	73,400	72,400	89,450	6,494,070,000
11/06/2024	72,200	1.50 ▲	2.08	70,700	73,500	71,100	155,460	11,224,212,000
10/06/2024	70,700	-0.10 ▼	-0.14	70,800	71,500	69,500	42,270	2,988,489,000
07/06/2024	70,800	2.30 ▲	3.25	68,500	70,800	68,400	107,590	7,617,372,000
06/06/2024	68,500	-0.60 ▼	-0.88	69,100	70,200	68,300	52,740	3,612,690,000
05/06/2024	69,100	-0.90 ▼	-1.30	70,000	70,000	69,000	69,610	4,810,051,000
04/06/2024	70,000	1.20 ▲	1.71	68,800	71,500	69,200	94,680	6,627,600,000
03/06/2024	68,800	0.50 ▲	0.73	68,300	70,300	68,300	77,710	5,346,448,000
31/05/2024	68,300	0.50 ▲	0.73	67,800	69,300	67,000	56,010	3,825,483,000
30/05/2024	67,800	-0.20 ▼	-0.29	68,000	68,500	66,200	118,990	8,067,522,000
29/05/2024	68,000	-3.20 ▼	-4.71	71,200	71,200	68,000	145,390	9,886,520,000
28/05/2024	71,200	1.40 ▲	1.97	69,800	72,000	69,300	101,160	7,202,592,000
27/05/2024	69,800	0.40 ▲	0.57	69,400	70,500	68,400	62,840	4,386,232,000
24/05/2024	69,400	3.40 ▲	4.90	66,000	70,600	66,400	327,150	22,704,210,000
23/05/2024	66,000	1.00 ▲	1.52	65,000	66,100	64,100	72,890	4,810,740,000
22/05/2024	65,000	-0.90 ▼	-1.38	65,900	66,900	64,200	79,760	5,184,400,000
21/05/2024	65,900	1.40 ▲	2.12	64,500	66,500	64,000	100,190	6,602,521,000
20/05/2024	64,500	0.20 ▲	0.31	64,300	66,500	64,300	64,770	4,177,665,000
17/05/2024	64,300	-0.10 ▼	-0.16	64,400	64,900	64,000	58,020	3,730,686,000
16/05/2024	64,400	0.20 ▲	0.31	64,200	65,600	64,100	72,830	4,690,252,000
15/05/2024	64,200	0.90 ▲	1.40	63,300	64,300	63,300	65,730	4,219,866,000
14/05/2024	63,300	1.10 ▲	1.74	62,200	63,500	61,800	41,120	2,602,896,000
13/05/2024	62,200	-0.80 ▼	-1.29	63,000	64,000	61,000	65,620	4,081,564,000
10/05/2024	63,000	-0.70 ▼	-1.11	63,700	64,000	62,700	57,060,000	3,594,780,000,000
09/05/2024	63,700	0.80 ▲	1.26	62,900	65,700	63,000	113,250	7,214,025,000
08/05/2024	62,900	2.50 ▲	3.97	60,400	63,200	59,100	91,340	5,745,286,000
02/05/2024	57,900	1.50 ▲	2.59	56,400	58,300	56,000	49,190	2,848,101,000
26/04/2024	56,400	0.50 ▲	0.89	55,900	57,700	55,000	51,030	2,878,092,000
25/04/2024	55,900	-0.80 ▼	-1.43	56,700	56,800	55,200	25,040	1,399,736,000
24/04/2024	56,700	2.40 ▲	4.23	54,300	57,100	55,100	51,120	2,898,504,000
23/04/2024	54,300	-1.60 ▼	-2.95	55,900	56,000	53,600	44,720	2,428,296,000
22/04/2024	55,900	2.40 ▲	4.29	53,500	56,000	54,100	35,940	2,009,046,000
19/04/2024	53,500	-3.50 ▼	-6.54	57,000	56,400	53,500	89,160	4,770,060,000
17/04/2024	57,000	-2.00 ▼	-3.51	59,000	59,900	57,000	37,930	2,162,010,000
16/04/2024	59,000	0.50 ▲	0.85	58,500	60,000	56,300	84,040	4,958,360,000
15/04/2024	58,500	-4.40 ▼	-7.52	62,900	63,600	58,500	123,940	7,250,490,000
12/04/2024	62,900	0.40 ▲	0.64	62,500	63,700	62,100	46,560	2,928,624,000
11/04/2024	62,500	-0.60 ▼	-0.96	63,100	63,000	62,000	44,880	2,805,000,000
10/04/2024	63,100	0.00 ■■	0.00	63,100	64,200	63,100	66,160	4,174,696,000
09/04/2024	63,100	1.00 ▲	1.58	62,100	63,300	60,600	106,600	6,726,460,000
08/04/2024	62,100	-1.40 ▼	-2.25	63,500	64,000	61,800	84,300	5,235,030,000
05/04/2024	66,200	-1.10 ▼	-1.66	67,300	67,800	63,500	63,670	4,214,954,000
04/04/2024	67,300	2.30 ▲	3.42	65,000	68,500	65,000	145,880	9,817,724,000
03/04/2024	65,000	-2.00 ▼	-3.08	67,000	67,300	65,000	82,790	5,381,350,000
02/04/2024	67,000	0.70 ▲	1.04	66,300	67,300	65,600	62,860	4,211,620,000
01/04/2024	66,300	1.50 ▲	2.26	64,800	67,200	63,800	83,960	5,566,548,000
29/03/2024	64,800	3.80 ▲	5.86	61,000	64,900	61,100	175,740	11,387,952,000
28/03/2024	61,000	0.10 ▲	0.16	60,900	62,000	60,100	62,220	3,795,420,000
27/03/2024	60,900	3.90 ▲	6.40	57,000	60,900	56,900	191,790	11,680,011,000
26/03/2024	57,000	1.00 ▲	1.75	56,000	57,000	56,000	29,650	1,690,050,000
25/03/2024	56,000	-1.30 ▼	-2.32	57,300	57,500	56,000	54,530	3,053,680,000
22/03/2024	57,300	-0.20 ▼	-0.35	57,500	58,000	56,800	46,700	2,675,910,000
21/03/2024	57,500	0.40 ▲	0.70	57,100	58,000	57,000	50,060	2,878,450,000
20/03/2024	57,100	0.10 ▲	0.18	57,000	57,500	56,400	49,820	2,844,722,000
19/03/2024	57,000	1.70 ▲	2.98	55,300	58,500	55,400	41,070	2,340,990,000
18/03/2024	55,300	-4.00 ▼	-7.23	59,300	59,600	55,200	204,940	11,333,182,000
15/03/2024	59,300	-0.60 ▼	-1.01	59,900	60,500	59,000	75,650	4,486,045,000
14/03/2024	59,900	-1.30 ▼	-2.17	61,200	61,500	59,500	157,290	9,421,671,000
13/03/2024	61,200	1.50 ▲	2.45	59,700	63,000	59,700	95,570	5,848,884,000
12/03/2024	59,700	0.70 ▲	1.17	59,000	61,000	58,700	118,490	7,073,853,000
11/03/2024	59,000	2.10 ▲	3.56	56,900	59,500	57,200	235,540	13,896,860,000
08/03/2024	56,900	-0.60 ▼	-1.05	57,500	57,800	56,200	68,700	3,909,030,000
07/03/2024	57,500	1.70 ▲	2.96	55,800	58,300	55,000	130,770	7,519,275,000
06/03/2024	55,700	-1.20 ▼	-2.15	56,900	57,300	55,600	52,410	2,919,237,000
05/03/2024	56,900	-0.10 ▼	-0.18	57,000	57,500	56,500	66,660	3,792,954,000
04/03/2024	57,000	-1.50 ▼	-2.63	58,500	58,900	56,700	129,280	7,368,960,000
01/03/2024	58,500	0.40 ▲	0.68	58,100	59,000	57,600	63,640	3,722,940,000
29/02/2024	58,100	0.30 ▲	0.52	57,800	58,800	56,800	99,140	5,760,034,000
28/02/2024	57,800	0.00 ■■	0.00	57,800	59,200	56,600	66,620	3,850,636,000
27/02/2024	57,800	0.70 ▲	1.21	57,100	57,800	56,600	79,090	4,571,402,000
26/02/2024	57,100	1.90 ▲	3.33	55,200	58,000	54,900	129,790	7,411,009,000
23/02/2024	55,200	-2.70 ▼	-4.89	57,900	58,600	55,200	156,970	8,664,744,000
22/02/2024	57,900	-0.90 ▼	-1.55	58,800	59,700	57,700	64,140	3,713,706,000
21/02/2024	58,800	3.80 ▲	6.46	55,000	58,800	55,300	262,880	15,457,344,000
20/02/2024	55,000	0.30 ▲	0.55	54,700	55,000	54,200	58,790	3,233,450,000
19/02/2024	54,700	0.20 ▲	0.37	54,500	55,900	53,800	73,530	4,022,091,000
16/02/2024	54,500	0.20 ▲	0.37	54,300	54,800	53,800	41,470	2,260,115,000
15/02/2024	54,300	-0.80 ▼	-1.47	55,100	55,600	54,000	51,270	2,783,961,000
07/02/2024	55,100	-0.70 ▼	-1.27	55,800	57,000	55,100	55,490	3,057,499,000
06/02/2024	55,800	0.90 ▲	1.61	54,900	56,000	54,200	64,070	3,575,106,000
05/02/2024	54,900	1.10 ▲	2.00	53,800	55,200	53,400	39,920	2,191,608,000
02/02/2024	53,800	-1.20 ▼	-2.23	55,000	55,000	53,800	49,240	2,649,112,000
01/02/2024	55,000	1.40 ▲	2.55	53,600	55,900	53,600	43,810	2,409,550,000
31/01/2024	53,600	-2.70 ▼	-5.04	56,300	55,700	53,300	101,000	5,413,600,000
30/01/2024	56,300	0.40 ▲	0.71	55,900	57,500	55,000	71,460	4,023,198,000
29/01/2024	55,900	2.00 ▲	3.58	53,900	56,400	53,200	66,340	3,708,406,000
19/01/2024	46,000	0.85 ▲	1.85	45,150	46,000	45,150	81,160	3,733,360,000
18/01/2024	45,150	1.50 ▲	3.32	43,650	45,500	43,500	53,870	2,432,230,500
17/01/2024	43,650	0.35 ▲	0.80	43,300	43,700	43,000	27,700	1,209,105,000
16/01/2024	43,300	0.30 ▲	0.69	43,000	43,300	42,850	14,080	609,664,000
15/01/2024	43,000	0.25 ▲	0.58	42,750	43,400	42,750	16,160	694,880,000
12/01/2024	42,750	-0.85 ▼	-1.99	43,600	43,500	42,600	42,140	1,801,485,000
11/01/2024	43,600	-0.20 ▼	-0.46	43,800	44,100	43,400	23,350	1,018,060,000
10/01/2024	43,800	0.45 ▲	1.03	43,350	44,500	43,350	68,290	2,991,102,000
09/01/2024	43,350	-0.20 ▼	-0.46	43,550	43,550	42,900	29,700	1,287,495,000
08/01/2024	43,550	-0.10 ▼	-0.23	43,650	43,800	43,200	19,200	836,160,000
05/01/2024	43,650	0.85 ▲	1.95	42,800	43,650	42,600	43,480	1,897,902,000
04/01/2024	42,800	-0.40 ▼	-0.93	43,200	43,900	42,500	60,450	2,587,260,000
03/01/2024	43,200	1.10 ▲	2.55	42,100	43,350	41,700	63,080	2,725,056,000
02/01/2024	42,100	1.10 ▲	2.61	41,000	43,000	41,000	85,210	3,587,341,000
29/12/2023	41,000	0.05 ▲	0.12	40,950	41,200	40,900	20,880	856,080,000
28/12/2023	40,950	-0.30 ▼	-0.73	41,250	41,250	40,850	36,350	1,488,532,500
27/12/2023	41,250	0.00 ■■	0.00	41,250	41,500	40,950	25,830	1,065,487,500
26/12/2023	41,250	1.25 ▲	3.03	40,000	41,300	40,200	58,530	2,414,362,500
25/12/2023	40,000	0.00 ■■	0.00	40,000	40,400	39,900	30,330	1,213,200,000
22/12/2023	40,000	-0.50 ▼	-1.25	40,500	40,650	39,900	30,450	1,218,000,000
21/12/2023	40,500	0.50 ▲	1.23	40,000	40,500	39,900	22,290	902,745,000
20/12/2023	40,000	0.45 ▲	1.13	39,550	40,000	39,500	12,230	489,200,000
19/12/2023	39,550	0.15 ▲	0.38	39,400	39,900	38,500	40,960	1,619,968,000
18/12/2023	39,400	-1.10 ▼	-2.79	40,500	40,600	39,400	42,250	1,664,650,000
15/12/2023	40,500	-0.30 ▼	-0.74	40,800	41,350	40,500	22,760	921,780,000
14/12/2023	40,800	-0.10 ▼	-0.25	40,900	41,350	40,300	43,560	1,777,248,000
13/12/2023	40,400	-0.50 ▼	-1.24	40,900	0	0	42,700	1,725,080,000
12/12/2023	40,900	-0.15 ▼	-0.37	41,050	41,600	40,800	24,230	991,007,000
11/12/2023	41,050	-0.40 ▼	-0.97	41,450	41,750	40,800	26,280	1,078,794,000
08/12/2023	41,450	0.70 ▲	1.69	40,750	41,950	40,700	51,150	2,120,167,500
07/12/2023	40,750	-0.80 ▼	-1.96	41,550	41,700	40,250	68,030	2,772,222,500
06/12/2023	41,550	-0.05 ▼	-0.12	41,600	42,000	40,900	31,010	1,288,465,500
05/12/2023	41,600	1.75 ▲	4.21	39,850	41,800	39,950	122,870	5,111,392,000
04/12/2023	39,850	1.15 ▲	2.89	38,700	40,100	38,750	79,960	3,186,406,000
02/12/2023	38,700	0.15 ▲	0.39	38,550	39,150	38,100	15,570	602,559,000
01/12/2023	38,700	0.15 ▲	0.39	38,550	39,150	38,100	15,570	602,559,000
30/11/2023	38,100	-0.45 ▼	-1.18	38,550	39,150	38,100	25,650	977,265,000
29/11/2023	38,550	0.55 ▲	1.43	38,000	38,700	38,100	13,350	514,642,500
28/11/2023	38,000	0.00 ■■	0.00	38,000	38,900	37,200	25,820	981,160,000
27/11/2023	38,000	-0.50 ▼	-1.32	38,500	38,900	37,800	29,850	1,134,300,000
24/11/2023	38,500	0.10 ▲	0.26	38,400	38,900	37,800	40,930	1,575,805,000
23/11/2023	38,400	-1.50 ▼	-3.91	39,900	41,000	38,400	73,260	2,813,184,000
22/11/2023	39,900	0.80 ▲	2.01	39,100	40,000	39,100	42,370	1,690,563,000
21/11/2023	39,100	0.50 ▲	1.28	38,600	39,150	38,550	34,630	1,354,033,000
20/11/2023	38,600	-0.40 ▼	-1.04	39,000	39,100	38,200	35,420	1,367,212,000
17/11/2023	39,000	-1.00 ▼	-2.56	40,000	40,400	38,500	42,380	1,652,820,000
16/11/2023	40,000	0.70 ▲	1.75	39,300	40,750	39,050	42,380	1,695,200,000
15/11/2023	39,300	0.15 ▲	0.38	39,150	39,900	39,100	31,010	1,218,693,000
14/11/2023	39,150	0.15 ▲	0.38	39,000	39,400	38,400	32,590	1,275,898,500
13/11/2023	39,000	0.20 ▲	0.51	38,800	39,150	38,250	44,060	1,718,340,000
10/11/2023	38,800	0.00 ■■	0.00	38,800	39,400	38,600	41,840	1,623,392,000
09/11/2023	38,800	-0.15 ▼	-0.39	38,950	39,700	38,600	59,680	2,315,584,000
08/11/2023	38,950	1.80 ▲	4.62	37,150	39,350	36,900	51,960	2,023,842,000
07/11/2023	37,150	0.60 ▲	1.62	36,550	37,900	35,800	49,830	1,851,184,500
06/11/2023	36,550	0.10 ▲	0.27	36,450	36,900	33,900	34,500	1,260,975,000
03/11/2023	36,450	-0.05 ▼	-0.14	36,500	36,750	36,000	37,360	1,361,772,000
02/11/2023	36,500	2.15 ▲	5.89	34,350	36,750	34,700	57,750	2,107,875,000
01/11/2023	34,350	1.05 ▲	3.06	33,300	34,500	33,350	33,970	1,166,869,500
31/10/2023	33,300	-0.20 ▼	-0.60	33,500	34,200	33,100	54,080	1,800,864,000
30/10/2023	33,500	-2.00 ▼	-5.97	35,500	35,600	33,500	34,390	1,152,065,000
27/10/2023	35,500	0.75 ▲	2.11	34,750	35,500	34,450	45,610	1,619,155,000
26/10/2023	34,750	-2.55 ▼	-7.34	37,300	36,900	34,700	124,280	4,318,730,000
25/10/2023	37,300	-2.20 ▼	-5.90	39,500	40,350	37,050	71,500	2,666,950,000
24/10/2023	39,500	0.50 ▲	1.27	39,000	39,800	38,750	39,910	1,576,445,000
23/10/2023	39,000	-2.00 ▼	-5.13	41,000	41,400	38,900	63,490	2,476,110,000
20/10/2023	41,000	0.50 ▲	1.22	40,500	41,300	38,600	83,030	3,404,230,000
19/10/2023	40,500	0.50 ▲	1.23	40,000	42,100	39,700	61,830	2,504,115,000
18/10/2023	40,000	-2.45 ▼	-6.13	42,450	43,000	39,500	144,300	5,772,000,000
17/10/2023	42,450	-3.15 ▼	-7.42	45,600	46,000	42,450	84,540	3,588,723,000
16/10/2023	45,600	-0.80 ▼	-1.75	46,400	47,050	45,600	81,950	3,736,920,000
13/10/2023	46,400	0.75 ▲	1.62	45,650	46,400	44,700	87,640	4,066,496,000
12/10/2023	45,650	-0.35 ▼	-0.77	46,000	47,400	45,300	99,550	4,544,457,500
11/10/2023	46,000	0.55 ▲	1.20	45,450	46,800	45,150	69,250	3,185,500,000
10/10/2023	45,450	-0.30 ▼	-0.66	45,750	47,650	45,450	112,800	5,126,760,000
09/10/2023	45,750	2.95 ▲	6.45	42,800	45,750	42,900	208,840	9,554,430,000
06/10/2023	42,800	0.80 ▲	1.87	42,000	43,000	41,200	48,010	2,054,828,000
05/10/2023	42,000	-0.80 ▼	-1.90	42,800	43,400	42,000	52,340	2,198,280,000
04/10/2023	42,800	1.50 ▲	3.50	41,300	43,000	40,100	58,850	2,518,780,000
03/10/2023	41,300	-2.60 ▼	-6.30	43,900	43,500	41,000	94,340	3,896,242,000
02/10/2023	43,900	0.80 ▲	1.82	43,100	44,450	42,550	64,230	2,819,697,000
29/09/2023	43,100	-0.05 ▼	-0.12	43,150	44,100	42,800	69,150	2,980,365,000
28/09/2023	43,150	1.35 ▲	3.13	41,800	43,650	42,000	75,370	3,252,215,500
27/09/2023	41,800	0.55 ▲	1.32	41,250	41,800	40,250	99,540	4,160,772,000
26/09/2023	41,250	-0.70 ▼	-1.70	41,950	43,350	41,000	102,300	4,219,875,000
22/09/2023	44,800	2.90 ▲	6.47	41,900	44,800	41,200	188,960	8,465,408,000
21/09/2023	41,900	1.40 ▲	3.34	40,500	42,900	40,300	117,900	4,940,010,000
20/09/2023	40,500	1.60 ▲	3.95	38,900	40,750	39,100	104,030	4,213,215,000
19/09/2023	38,900	1.30 ▲	3.34	37,600	39,000	37,200	54,820	2,132,498,000
18/09/2023	37,600	-1.00 ▼	-2.66	38,600	38,700	37,350	40,040	1,505,504,000
15/09/2023	39,000	0.45 ▲	1.15	38,550	39,250	38,600	5,290	206,310,000
14/09/2023	38,550	-0.80 ▼	-2.08	39,350	39,350	38,450	50,340	1,940,607,000
13/09/2023	39,350	0.35 ▲	0.89	39,000	39,850	38,800	67,740	2,665,569,000
12/09/2023	39,000	0.80 ▲	2.05	38,200	39,000	38,200	48,720	1,900,080,000
11/09/2023	38,200	-1.00 ▼	-2.62	39,200	39,900	38,200	72,380	2,764,916,000
08/09/2023	39,200	1.15 ▲	2.93	38,050	40,350	39,000	114,880	4,503,296,000
07/09/2023	38,050	-1.10 ▼	-2.89	39,150	39,300	38,050	69,650	2,650,182,500
06/09/2023	39,150	0.70 ▲	1.79	38,450	40,000	38,700	84,160	3,294,864,000
05/09/2023	38,450	1.50 ▲	3.90	36,950	38,450	37,150	89,430	3,438,583,500
31/08/2023	36,950	1.35 ▲	3.65	35,600	37,000	35,500	67,100	2,479,345,000
30/08/2023	35,600	-0.30 ▼	-0.84	35,900	36,350	35,600	38,480	1,369,888,000
29/08/2023	35,900	0.00 ■■	0.00	35,900	36,250	35,550	37,550	1,348,045,000
28/08/2023	35,900	0.20 ▲	0.56	35,700	36,700	35,300	59,780	2,146,102,000
25/08/2023	37,200	1.60 ▲	4.30	35,600	37,200	35,650	42,930	1,596,996,000
24/08/2023	35,600	0.60 ▲	1.69	35,000	36,000	34,500	22,500	801,000,000
23/08/2023	35,000	0.60 ▲	1.71	34,400	35,300	34,500	22,230	778,050,000
22/08/2023	34,400	-0.70 ▼	-2.03	35,100	35,450	34,400	43,060	1,481,264,000
21/08/2023	35,100	0.35 ▲	1.00	34,750	35,400	34,500	28,490	999,999,000
18/08/2023	34,750	-2.60 ▼	-7.48	37,350	37,400	34,750	75,120	2,610,420,000
17/08/2023	37,350	-0.65 ▼	-1.74	38,000	38,000	37,300	49,030	1,831,270,500
16/08/2023	38,000	-0.50 ▼	-1.32	38,500	38,600	37,950	23,940	909,720,000
15/08/2023	38,500	0.65 ▲	1.69	37,850	38,750	37,800	33,580	1,292,830,000
14/08/2023	37,850	0.25 ▲	0.66	37,600	38,250	37,500	30,180	1,142,313,000
11/08/2023	37,600	-0.25 ▼	-0.66	37,850	37,900	37,000	45,980	1,728,848,000
10/08/2023	37,850	-0.30 ▼	-0.79	38,150	38,900	37,850	28,020	1,060,557,000
09/08/2023	38,150	-0.20 ▼	-0.52	38,350	39,000	38,050	33,120	1,263,528,000
08/08/2023	38,350	-0.95 ▼	-2.48	39,300	39,450	38,300	64,710	2,481,628,500
07/08/2023	39,300	0.70 ▲	1.78	38,600	39,600	38,700	56,260	2,211,018,000
04/08/2023	38,600	0.10 ▲	0.26	38,500	38,850	38,150	51,130	1,973,618,000
03/08/2023	38,500	0.10 ▲	0.26	38,400	38,950	38,250	63,910	2,460,535,000
02/08/2023	38,400	0.20 ▲	0.52	38,200	38,750	37,950	40,140	1,541,376,000
01/08/2023	38,200	0.15 ▲	0.39	38,050	39,050	37,500	126,100	4,817,020,000
31/07/2023	38,050	0.25 ▲	0.66	37,800	38,500	37,800	45,980	1,749,539,000
28/07/2023	37,800	0.70 ▲	1.85	37,100	37,900	37,150	53,070	2,006,046,000
27/07/2023	37,100	-0.65 ▼	-1.75	37,750	38,000	36,900	52,260	1,938,846,000
26/07/2023	37,750	-1.10 ▼	-2.91	38,850	38,700	37,600	37,970	1,433,367,500
25/07/2023	38,850	2.05 ▲	5.28	36,800	38,850	36,650	82,840	3,218,334,000
24/07/2023	36,800	-0.70 ▼	-1.90	37,500	37,900	36,800	53,830	1,980,944,000
21/07/2023	37,500	0.25 ▲	0.67	37,250	37,700	37,150	34,520	1,294,500,000
20/07/2023	37,250	0.50 ▲	1.34	36,750	37,400	36,500	64,520	2,403,370,000
19/07/2023	36,750	-0.85 ▼	-2.31	37,600	37,850	36,500	61,910	2,275,192,500
18/07/2023	37,600	0.00 ■■	0.00	37,600	38,350	37,500	33,080	1,243,808,000
17/07/2023	37,600	-0.75 ▼	-1.99	38,350	38,400	37,550	46,310	1,741,256,000
14/07/2023	38,350	-0.25 ▼	-0.65	38,600	38,850	37,750	45,140	1,731,119,000
13/07/2023	38,600	1.20 ▲	3.11	37,400	39,500	37,450	68,190	2,632,134,000
12/07/2023	37,400	0.70 ▲	1.87	36,700	37,950	36,700	54,220	2,027,828,000
11/07/2023	36,700	-0.20 ▼	-0.54	36,900	37,000	36,600	37,630	1,381,021,000
10/07/2023	36,900	-0.20 ▼	-0.54	37,100	37,300	36,700	37,970	1,401,093,000
07/07/2023	37,100	0.60 ▲	1.62	36,500	38,050	36,850	51,840	1,923,264,000
06/07/2023	36,500	0.25 ▲	0.68	36,250	36,800	35,500	54,120	1,975,380,000
05/07/2023	36,250	0.95 ▲	2.62	35,300	37,600	35,350	111,580	4,044,775,000
04/07/2023	35,300	0.30 ▲	0.85	35,000	35,300	34,800	31,130	1,098,889,000
03/07/2023	35,000	0.55 ▲	1.57	34,450	35,700	34,700	54,230	1,898,050,000
30/06/2023	34,450	0.25 ▲	0.73	34,200	34,600	33,850	39,160	1,349,062,000
29/06/2023	34,200	-0.90 ▼	-2.63	35,100	35,700	34,200	49,020	1,676,484,000
28/06/2023	35,100	-0.70 ▼	-1.99	35,800	35,800	35,000	54,000	1,895,400,000
27/06/2023	35,800	-0.15 ▼	-0.42	35,950	36,400	35,450	37,190	1,331,402,000
26/06/2023	35,950	0.70 ▲	1.95	35,250	36,000	34,650	77,270	2,777,856,500
23/06/2023	35,250	0.35 ▲	0.99	34,900	36,100	34,900	57,070	2,011,717,500
22/06/2023	34,900	2.25 ▲	6.45	32,650	34,900	32,600	127,220	4,439,978,000
21/06/2023	32,650	0.65 ▲	1.99	32,000	32,700	32,000	42,830	1,398,399,500
20/06/2023	32,000	0.40 ▲	1.25	31,600	32,100	31,600	25,000	800,000,000
19/06/2023	31,600	-0.65 ▼	-2.06	32,250	32,300	31,550	29,380	928,408,000
16/06/2023	32,250	-0.25 ▼	-0.78	32,500	33,000	32,250	34,270	1,105,207,500
15/06/2023	32,500	0.00 ■■	0.00	32,500	32,800	32,150	40,700	1,322,750,000
14/06/2023	32,500	-0.50 ▼	-1.54	33,000	33,450	32,500	49,750	1,616,875,000
13/06/2023	33,000	-0.60 ▼	-1.82	33,600	33,700	32,750	46,280	1,527,240,000
12/06/2023	33,600	0.70 ▲	2.08	32,900	33,900	33,000	66,440	2,232,384,000
09/06/2023	32,900	1.50 ▲	4.56	31,400	33,000	31,000	87,880	2,891,252,000
08/06/2023	31,400	-0.85 ▼	-2.71	32,250	32,550	31,400	64,200	2,015,880,000
07/06/2023	32,250	0.00 ■■	0.00	32,250	32,600	31,900	53,780	1,734,405,000
06/06/2023	32,250	-0.25 ▼	-0.78	32,500	32,600	32,000	33,840	1,091,340,000
05/06/2023	32,500	0.95 ▲	2.92	31,550	32,800	31,200	119,090	3,870,425,000
02/06/2023	31,550	-0.85 ▼	-2.69	32,400	32,100	31,100	42,610	1,344,345,500
01/06/2023	32,400	0.60 ▲	1.85	31,800	32,750	31,800	61,590	1,995,516,000
31/05/2023	31,800	-0.10 ▼	-0.31	31,900	32,250	31,650	39,660	1,261,188,000
30/05/2023	31,900	0.00 ■■	0.00	31,900	32,750	31,700	61,690	1,967,911,000
29/05/2023	31,900	1.20 ▲	3.76	30,700	32,150	30,800	75,350	2,403,665,000
26/05/2023	30,700	0.20 ▲	0.65	30,500	30,900	30,550	14,670	450,369,000
25/05/2023	30,500	-0.25 ▼	-0.82	30,750	30,750	30,300	20,650	629,825,000
24/05/2023	30,750	-0.25 ▼	-0.81	31,000	31,200	30,750	30,180	928,035,000
23/05/2023	31,000	1.00 ▲	3.23	30,000	31,000	30,050	40,390	1,252,090,000
22/05/2023	30,000	-0.05 ▼	-0.17	30,050	30,050	29,750	22,430	672,900,000
19/05/2023	30,050	0.05 ▲	0.17	30,000	30,400	29,750	17,660	530,683,000
18/05/2023	30,000	0.15 ▲	0.50	29,850	30,300	29,900	14,160	424,800,000
17/05/2023	29,850	0.10 ▲	0.34	29,750	30,150	29,650	19,630	585,955,500
16/05/2023	29,750	-0.55 ▼	-1.85	30,300	30,600	29,600	23,510	699,422,500
15/05/2023	30,300	-0.15 ▼	-0.50	30,450	30,800	30,200	18,230	552,369,000
12/05/2023	30,450	0.10 ▲	0.33	30,350	30,500	30,150	21,030	640,363,500
11/05/2023	30,350	0.15 ▲	0.49	30,200	30,700	30,150	24,050	729,917,500
10/05/2023	30,200	0.35 ▲	1.16	29,850	30,350	29,850	35,990	1,086,898,000
09/05/2023	29,850	-0.10 ▼	-0.34	29,950	30,300	29,850	15,400	459,690,000
08/05/2023	29,950	0.40 ▲	1.34	29,550	30,100	29,500	17,980	538,501,000
05/05/2023	29,550	-0.35 ▼	-1.18	29,900	29,900	29,350	32,620	963,921,000
04/05/2023	29,900	-0.95 ▼	-3.18	30,850	30,900	29,700	58,600	1,752,140,000
28/04/2023	30,850	-0.45 ▼	-1.46	31,300	31,600	30,850	35,300	1,089,005,000
27/04/2023	31,300	0.60 ▲	1.92	30,700	31,500	30,750	41,760	1,307,088,000
26/04/2023	30,700	-0.30 ▼	-0.98	31,000	31,200	30,600	23,320	715,924,000
25/04/2023	31,000	0.25 ▲	0.81	30,750	31,450	30,650	39,730	1,231,630,000
24/04/2023	30,750	-0.05 ▼	-0.16	30,800	30,900	30,400	18,200	559,650,000
21/04/2023	30,800	-0.15 ▼	-0.49	30,950	31,500	30,450	43,740	1,347,192,000
20/04/2023	30,950	0.25 ▲	0.81	30,700	31,000	30,300	37,940	1,174,243,000
19/04/2023	30,700	0.45 ▲	1.47	30,250	31,250	30,200	54,550	1,674,685,000
18/04/2023	30,250	-0.35 ▼	-1.16	30,600	30,950	30,000	32,040	969,210,000
17/04/2023	30,600	-0.35 ▼	-1.14	30,950	31,050	29,900	53,720	1,643,832,000
14/04/2023	30,950	-0.25 ▼	-0.81	31,200	32,150	30,750	51,560	1,595,782,000
13/04/2023	31,200	2.00 ▲	6.41	29,200	31,200	29,200	85,470	2,666,664,000
12/04/2023	29,200	0.10 ▲	0.34	29,100	29,600	29,100	23,100	674,520,000
11/04/2023	29,100	0.45 ▲	1.55	28,650	29,250	28,650	24,590	715,569,000
10/04/2023	28,650	-0.05 ▼	-0.17	28,700	29,300	28,450	34,600	991,290,000
07/04/2023	28,700	-0.30 ▼	-1.05	29,000	29,300	28,700	17,190	493,353,000
06/04/2023	29,000	-0.25 ▼	-0.86	29,250	29,600	28,750	31,090	901,610,000
05/04/2023	29,250	0.70 ▲	2.39	28,550	29,500	28,600	28,530	834,502,500
04/04/2023	28,550	0.55 ▲	1.93	28,000	28,850	28,000	33,120	945,576,000
03/04/2023	28,000	0.60 ▲	2.14	27,400	28,050	27,450	22,200	621,600,000
31/03/2023	27,400	0.00 ■■	0.00	27,400	27,600	27,300	7,560	207,144,000
30/03/2023	27,400	-0.05 ▼	-0.18	27,450	27,600	27,400	12,750	349,350,000
29/03/2023	27,450	-0.15 ▼	-0.55	27,600	27,700	27,450	7,510	206,149,500
28/03/2023	27,600	-0.10 ▼	-0.36	27,700	28,050	27,350	26,270	725,052,000
27/03/2023	27,700	-11.20 ▼	-40.43	38,900	27,850	27,400	15,750	436,275,000
24/03/2023	27,600	-9.30 ▼	-33.70	36,900	27,700	27,350	11,700	322,920,000
22/03/2023	27,200	0.20 ▲	0.74	27,000	27,500	27,000	10,700	291,040,000
21/03/2023	27,000	0.15 ▲	0.56	26,850	27,050	26,650	11,120	300,240,000
20/03/2023	26,850	-0.35 ▼	-1.30	27,200	27,400	26,850	8,620	231,447,000
17/03/2023	27,200	0.20 ▲	0.74	27,000	27,350	26,900	10,430	283,696,000
16/03/2023	27,000	-0.55 ▼	-2.04	27,550	27,500	26,900	12,400	334,800,000
15/03/2023	27,550	0.70 ▲	2.54	26,850	27,550	27,000	11,090	305,529,500
14/03/2023	26,850	-0.45 ▼	-1.68	27,300	27,300	26,500	24,990	670,981,500
13/03/2023	27,300	-0.35 ▼	-1.28	27,650	27,500	27,150	10,450	285,285,000
10/03/2023	27,650	-0.25 ▼	-0.90	27,900	28,000	27,500	10,970	303,320,500
09/03/2023	27,900	0.70 ▲	2.51	27,200	28,000	27,300	28,590	797,661,000
08/03/2023	27,200	0.00 ■■	0.00	27,200	27,250	26,950	9,340	254,048,000
07/03/2023	27,200	0.05 ▲	0.18	27,150	27,400	26,350	20,530	558,416,000
06/03/2023	27,150	-0.25 ▼	-0.92	27,400	27,950	27,150	9,640	261,726,000
03/03/2023	27,400	-0.15 ▼	-0.55	27,550	27,800	27,400	3,170	86,858,000
02/03/2023	27,550	-0.05 ▼	-0.18	27,600	28,000	27,200	15,080	415,454,000
01/03/2023	27,600	0.55 ▲	1.99	27,050	27,750	26,900	9,220	254,472,000
28/02/2023	27,050	-0.45 ▼	-1.66	27,500	28,200	26,500	37,300	1,008,965,000
27/02/2023	27,500	-0.90 ▼	-3.27	28,400	28,200	27,500	19,660	540,650,000
24/02/2023	28,400	-0.45 ▼	-1.58	28,850	29,100	28,350	7,600	215,840,000
23/02/2023	28,850	-0.40 ▼	-1.39	29,250	29,300	28,150	47,050	1,357,392,500
22/02/2023	29,250	-0.50 ▼	-1.71	29,750	29,600	29,250	14,880	435,240,000
21/02/2023	29,750	-0.35 ▼	-1.18	30,100	30,400	29,200	29,200	868,700,000
20/02/2023	30,100	0.50 ▲	1.66	29,600	30,100	29,600	15,750	474,075,000
17/02/2023	29,600	-0.10 ▼	-0.34	29,700	29,900	29,350	8,450	250,120,000
16/02/2023	29,700	0.25 ▲	0.84	29,450	29,700	29,000	15,620	463,914,000
15/02/2023	29,450	-0.05 ▼	-0.17	29,500	29,900	29,000	8,710	256,509,500
14/02/2023	29,500	1.40 ▲	4.75	28,100	29,700	28,300	20,060	591,770,000
13/02/2023	28,100	-0.95 ▼	-3.38	29,050	29,100	27,700	25,100	705,310,000
10/02/2023	29,050	-0.35 ▼	-1.20	29,400	29,500	29,050	12,640	367,192,000
09/02/2023	29,400	-0.40 ▼	-1.36	29,800	30,000	29,300	15,500	455,700,000
08/02/2023	29,800	0.05 ▲	0.17	29,750	30,300	29,200	20,720	617,456,000
07/02/2023	29,750	-0.55 ▼	-1.85	30,300	30,650	29,700	25,050	745,237,500
06/02/2023	30,300	-0.60 ▼	-1.98	30,900	30,900	30,000	18,390	557,217,000
03/02/2023	30,900	0.00 ■■	0.00	30,900	31,200	30,150	21,520	664,968,000
02/02/2023	30,900	-1.15 ▼	-3.72	32,050	32,050	30,900	39,770	1,228,893,000
01/02/2023	32,050	-0.55 ▼	-1.72	32,600	33,650	32,050	50,830	1,629,101,500
31/01/2023	32,600	0.50 ▲	1.53	32,100	32,800	32,000	22,040	718,504,000
30/01/2023	33,100	0.30 ▲	0.91	32,800	33,500	32,800	69,760	2,309,056,000
27/01/2023	32,800	0.00 ■■	0.00	32,800	33,500	32,700	25,370	832,136,000
19/01/2023	32,800	1.10 ▲	3.35	31,700	32,900	31,600	33,680	1,104,704,000
18/01/2023	31,700	-0.50 ▼	-1.58	32,200	32,150	31,200	51,890	1,644,913,000
17/01/2023	32,200	0.20 ▲	0.62	32,000	32,300	31,750	21,810	702,282,000
16/01/2023	32,000	0.20 ▲	0.63	31,800	32,000	31,650	12,190	390,080,000
13/01/2023	31,800	0.20 ▲	0.63	31,600	32,200	31,600	32,770	1,042,086,000
12/01/2023	31,600	0.60 ▲	1.90	31,000	31,800	31,000	16,430	519,188,000
11/01/2023	31,000	0.20 ▲	0.65	30,800	31,200	30,900	11,680	362,080,000
10/01/2023	30,800	-0.30 ▼	-0.97	31,100	31,100	30,650	11,120	342,496,000
09/01/2023	31,100	-0.20 ▼	-0.64	31,300	31,700	30,800	23,350	726,185,000
06/01/2023	31,300	-0.30 ▼	-0.96	31,600	31,900	31,000	12,390	387,807,000
05/01/2023	31,600	0.10 ▲	0.32	31,500	31,900	31,450	13,950	440,820,000
04/01/2023	31,500	0.00 ■■	0.00	31,500	32,200	31,500	13,980	440,370,000
03/01/2023	31,500	1.20 ▲	3.81	30,300	31,500	30,450	19,570	616,455,000
30/12/2022	30,300	-0.15 ▼	-0.50	30,450	30,500	29,900	12,180	369,054,000
29/12/2022	30,450	0.00 ■■	0.00	30,450	30,650	30,250	7,690	234,160,500
28/12/2022	30,450	0.05 ▲	0.16	30,400	30,850	30,200	7,960	242,382,000
27/12/2022	30,400	0.70 ▲	2.30	29,700	30,500	29,000	10,150	308,560,000
26/12/2022	29,700	-1.10 ▼	-3.70	30,800	30,900	29,000	27,680	822,096,000
23/12/2022	30,800	0.30 ▲	0.97	30,500	31,150	30,300	17,350	534,380,000
22/12/2022	30,500	0.20 ▲	0.66	30,300	31,000	29,800	22,050	672,525,000
21/12/2022	30,300	-1.80 ▼	-5.94	32,100	32,500	29,900	46,520	1,409,556,000
20/12/2022	32,100	-1.70 ▼	-5.30	33,800	33,800	31,700	53,030	1,702,263,000
19/12/2022	33,800	-0.45 ▼	-1.33	34,250	35,000	33,800	23,720	801,736,000
15/12/2022	34,400	0.00 ■■	0.00	34,400	34,700	33,950	13,310	457,864,000
14/12/2022	34,400	0.40 ▲	1.16	34,000	35,500	34,100	29,130	1,002,072,000
13/12/2022	34,000	0.60 ▲	1.76	33,400	34,300	33,100	21,010	714,340,000
12/12/2022	33,400	0.40 ▲	1.20	33,000	34,200	33,000	29,020	969,268,000
11/12/2022	33,000	-0.80 ▼	-2.42	33,800	33,800	32,500	19,640	648,120,000
09/12/2022	33,000	-0.80 ▼	-2.42	33,800	33,800	32,500	19,640	648,120,000
08/12/2022	33,800	0.25 ▲	0.74	33,550	34,500	33,200	30,530	1,031,914,000
07/12/2022	33,550	-0.30 ▼	-0.89	33,850	34,000	32,500	24,800	832,040,000
06/12/2022	33,850	0.95 ▲	2.81	32,900	35,200	32,150	76,350	2,584,447,500
05/12/2022	32,900	-0.20 ▼	-0.61	33,100	34,000	32,800	34,920	1,148,868,000
04/12/2022	33,100	0.50 ▲	1.51	32,600	33,300	31,500	36,750	1,216,425,000
02/12/2022	33,100	0.50 ▲	1.51	32,600	33,300	31,500	36,750	1,216,425,000
01/12/2022	32,600	0.00 ■■	0.00	32,600	33,500	32,500	70,240	2,289,824,000
30/11/2022	32,600	-0.10 ▼	-0.31	32,700	33,300	32,250	34,790	1,134,154,000
29/11/2022	32,700	2.10 ▲	6.42	30,600	32,700	30,000	57,830	1,891,041,000
28/11/2022	30,600	2.00 ▲	6.54	28,600	30,600	28,900	44,610	1,365,066,000
27/11/2022	28,600	0.80 ▲	2.80	27,800	28,900	27,750	33,230	950,378,000
25/11/2022	28,600	0.80 ▲	2.80	27,800	28,900	27,750	33,230	950,378,000
24/11/2022	27,800	-0.60 ▼	-2.16	28,400	28,450	27,500	31,850	885,430,000
23/11/2022	28,400	-0.30 ▼	-1.06	28,700	29,500	28,400	36,360	1,032,624,000
22/11/2022	28,700	0.80 ▲	2.79	27,900	29,100	27,600	55,440	1,591,128,000
21/11/2022	27,900	0.10 ▲	0.36	27,800	28,800	27,500	52,200	1,456,380,000
20/11/2022	27,800	1.50 ▲	5.40	26,300	27,800	25,000	83,900	2,332,420,000
18/11/2022	27,800	1.50 ▲	5.40	26,300	27,800	25,000	83,900	2,332,420,000
17/11/2022	26,300	0.85 ▲	3.23	25,450	26,950	25,800	34,250	900,775,000
16/11/2022	25,450	1.65 ▲	6.48	23,800	25,450	22,150	124,660	3,172,597,000
15/11/2022	23,800	-1.75 ▼	-7.35	25,550	24,000	23,800	29,770	708,526,000
14/11/2022	25,550	-1.90 ▼	-7.44	27,450	26,900	25,550	60,570	1,547,563,500
13/11/2022	27,450	-2.05 ▼	-7.47	29,500	30,500	27,450	77,660	2,131,767,000
11/11/2022	27,450	-2.05 ▼	-7.47	29,500	30,500	27,450	77,660	2,131,767,000
10/11/2022	29,500	-2.20 ▼	-7.46	31,700	31,600	29,500	68,780	2,029,010,000
09/11/2022	31,700	0.00 ■■	0.00	31,700	33,200	31,550	36,330	1,151,661,000
08/11/2022	31,700	-0.30 ▼	-0.95	32,000	32,400	31,200	33,250	1,054,025,000
07/11/2022	32,000	-2.25 ▼	-7.03	34,250	34,750	31,900	78,190	2,502,080,000
06/11/2022	34,250	-1.90 ▼	-5.55	36,150	36,300	34,000	54,010	1,849,842,500
04/11/2022	34,250	-1.90 ▼	-5.55	36,150	36,300	34,000	54,010	1,849,842,500
03/11/2022	36,150	0.15 ▲	0.41	36,000	36,800	35,500	47,090	1,702,303,500
02/11/2022	36,000	-1.60 ▼	-4.44	37,600	37,800	36,000	72,940	2,625,840,000
01/11/2022	37,600	-1.20 ▼	-3.19	38,800	39,200	37,600	82,320	3,095,232,000
31/10/2022	38,800	-0.20 ▼	-0.52	39,000	39,700	37,600	48,220	1,870,936,000
28/10/2022	39,000	-1.45 ▼	-3.72	40,450	40,950	38,900	54,180	2,113,020,000
27/10/2022	40,450	1.55 ▲	3.83	38,900	40,800	38,650	61,880	2,503,046,000
26/10/2022	38,900	0.25 ▲	0.64	38,650	39,900	38,650	48,470	1,885,483,000
25/10/2022	38,650	1.75 ▲	4.53	36,900	39,400	35,900	80,520	3,112,098,000
24/10/2022	36,900	-0.80 ▼	-2.17	37,700	38,800	36,500	74,280	2,740,932,000
21/10/2022	37,700	-1.05 ▼	-2.79	38,750	40,100	36,200	92,640	3,492,528,000
20/10/2022	38,750	1.10 ▲	2.84	37,650	39,500	38,000	62,330	2,415,287,500
19/10/2022	37,650	-0.35 ▼	-0.93	38,000	38,500	37,650	19,740	743,211,000
18/10/2022	38,000	-0.70 ▼	-1.84	38,700	39,600	37,900	41,380	1,572,440,000
17/10/2022	38,700	1.10 ▲	2.84	37,600	38,700	36,850	49,500	1,915,650,000
16/10/2022	37,600	2.15 ▲	5.72	35,450	37,700	36,100	71,410	2,685,016,000
14/10/2022	37,600	2.15 ▲	5.72	35,450	37,700	36,100	71,410	2,685,016,000
13/10/2022	35,450	0.55 ▲	1.55	34,900	35,950	34,700	26,580	942,261,000
12/10/2022	34,900	0.90 ▲	2.58	34,000	35,900	33,600	36,360	1,268,964,000
11/10/2022	34,000	-2.00 ▼	-5.88	36,000	36,000	34,000	30,160	1,025,440,000
07/10/2022	34,600	-2.60 ▼	-7.51	37,200	36,150	34,600	51,230	1,772,558,000
06/10/2022	37,200	-2.00 ▼	-5.38	39,200	39,600	37,000	27,440	1,020,768,000
05/10/2022	39,200	2.20 ▲	5.61	37,000	39,200	37,500	26,330	1,032,136,000
04/10/2022	37,000	-0.45 ▼	-1.22	37,450	38,400	37,000	41,120	1,521,440,000
03/10/2022	37,450	-2.80 ▼	-7.48	40,250	40,600	37,450	28,890	1,081,930,500
02/10/2022	40,250	0.45 ▲	1.12	39,800	40,250	37,550	52,170	2,099,842,500
30/09/2022	40,250	0.45 ▲	1.12	39,800	40,250	37,550	52,170	2,099,842,500
29/09/2022	39,800	-0.20 ▼	-0.50	40,000	41,050	39,700	24,870	989,826,000
28/09/2022	40,000	-0.10 ▼	-0.25	40,100	41,000	39,350	43,350	1,734,000,000
27/09/2022	40,100	-0.95 ▼	-2.37	41,050	41,900	39,800	40,790	1,635,679,000
26/09/2022	41,050	-2.95 ▼	-7.19	44,000	44,000	40,950	73,960	3,036,058,000
23/09/2022	44,000	-0.05 ▼	-0.11	44,050	44,800	43,950	26,050	1,146,200,000
22/09/2022	44,050	0.25 ▲	0.57	43,800	44,450	43,300	32,990	1,453,209,500
21/09/2022	43,800	-0.80 ▼	-1.83	44,600	44,450	43,650	14,090	617,142,000
20/09/2022	44,600	1.20 ▲	2.69	43,400	44,850	43,100	28,140	1,255,044,000
19/09/2022	43,400	-2.60 ▼	-5.99	46,000	46,450	43,400	58,280	2,529,352,000
16/09/2022	46,000	-1.15 ▼	-2.50	47,150	47,400	45,900	61,450	2,826,700,000
15/09/2022	47,150	-0.35 ▼	-0.74	47,500	48,400	47,150	42,550	2,006,232,500
14/09/2022	47,500	-0.55 ▼	-1.16	48,050	47,800	46,500	53,650	2,548,375,000
13/09/2022	48,050	0.40 ▲	0.83	47,650	48,600	47,100	46,200	2,219,910,000
12/09/2022	47,650	1.15 ▲	2.41	46,500	48,300	47,500	30,950	1,474,767,500
09/09/2022	47,300	0.80 ▲	1.69	46,500	47,300	46,200	30,850	1,459,205,000
08/09/2022	46,500	0.25 ▲	0.54	46,250	47,550	46,100	74,160	3,448,440,000
07/09/2022	46,250	-2.40 ▼	-5.19	48,650	49,350	46,250	83,680	3,870,200,000
06/09/2022	48,650	-1.05 ▼	-2.16	49,700	50,800	48,500	81,030	3,942,109,500
05/09/2022	49,700	-0.50 ▼	-1.01	50,200	51,300	49,700	59,260	2,945,222,000
04/09/2022	50,200	-0.20 ▼	-0.40	50,400	50,800	49,400	47,390	2,378,978,000
02/09/2022	50,200	-0.20 ▼	-0.40	50,400	50,800	49,400	47,390	2,378,978,000
01/09/2022	50,200	-0.20 ▼	-0.40	50,400	50,800	49,400	47,390	2,378,978,000
31/08/2022	50,200	-0.20 ▼	-0.40	50,400	50,800	49,400	47,390	2,378,978,000
30/08/2022	50,400	0.00 ■■	0.00	50,400	52,400	50,200	71,090	3,582,936,000
29/08/2022	50,400	1.80 ▲	3.57	48,600	50,400	48,000	114,910	5,791,464,000
28/08/2022	48,600	-2.00 ▼	-4.12	50,600	51,000	48,600	76,080	3,697,488,000
26/08/2022	48,600	-2.00 ▼	-4.12	50,600	51,000	48,600	76,080	3,697,488,000
25/08/2022	50,600	0.60 ▲	1.19	50,000	51,700	49,650	84,950	4,298,470,000
24/08/2022	50,000	-0.50 ▼	-1.00	50,500	51,600	49,500	74,040	3,702,000,000
23/08/2022	50,500	0.55 ▲	1.09	49,950	50,500	48,550	75,630	3,819,315,000
22/08/2022	49,950	1.15 ▲	2.30	48,800	51,200	48,300	72,420	3,617,379,000
21/08/2022	48,800	0.30 ▲	0.61	48,500	49,500	48,050	62,830	3,066,104,000
19/08/2022	48,800	0.30 ▲	0.61	48,500	49,500	48,050	62,830	3,066,104,000
18/08/2022	48,500	2.20 ▲	4.54	46,300	49,450	46,200	131,560	6,380,660,000
17/08/2022	46,300	-0.80 ▼	-1.73	47,100	47,200	46,300	45,730	2,117,299,000
16/08/2022	47,100	-0.10 ▼	-0.21	47,200	47,550	46,700	51,430	2,422,353,000
15/08/2022	47,200	1.60 ▲	3.39	45,600	47,300	45,700	48,220	2,275,984,000
12/08/2022	45,600	0.60 ▲	1.32	45,000	45,950	44,500	40,000	1,824,000,000
11/08/2022	45,000	-1.50 ▼	-3.33	46,500	47,000	45,000	72,300	3,253,500,000
10/08/2022	46,500	-0.90 ▼	-1.94	47,400	47,300	46,400	41,240	1,917,660,000
09/08/2022	47,400	1.80 ▲	3.80	45,600	47,900	45,800	97,760	4,633,824,000
08/08/2022	45,600	1.10 ▲	2.41	44,500	46,000	44,500	55,790	2,544,024,000
07/08/2022	44,500	-0.15 ▼	-0.34	44,650	44,750	44,100	20,890	929,605,000
05/08/2022	44,500	-0.15 ▼	-0.34	44,650	44,750	44,100	20,890	929,605,000
04/08/2022	44,650	0.65 ▲	1.46	44,000	45,400	44,000	54,130	2,416,904,500
03/08/2022	44,000	1.00 ▲	2.27	43,000	44,100	42,500	39,330	1,730,520,000
02/08/2022	43,000	-0.40 ▼	-0.93	43,400	43,900	43,000	27,010	1,161,430,000
01/08/2022	43,400	1.00 ▲	2.30	42,400	43,400	42,100	36,940	1,603,196,000
29/07/2022	42,400	-2.20 ▼	-5.19	44,600	45,100	42,100	86,780	3,679,472,000
28/07/2022	44,600	0.60 ▲	1.35	44,000	45,500	44,000	48,400	2,158,640,000
27/07/2022	44,000	0.40 ▲	0.91	43,600	44,500	43,500	24,820	1,092,080,000
26/07/2022	43,600	-1.05 ▼	-2.41	44,650	45,000	43,600	29,230	1,274,428,000
25/07/2022	44,650	0.65 ▲	1.46	44,000	45,000	43,500	27,620	1,233,233,000
24/07/2022	44,000	-1.90 ▼	-4.32	45,900	46,200	42,700	55,310	2,433,640,000
22/07/2022	44,000	-1.90 ▼	-4.32	45,900	46,200	42,700	55,310	2,433,640,000
21/07/2022	45,900	-0.80 ▼	-1.74	46,700	47,100	45,600	35,460	1,627,614,000
20/07/2022	46,700	1.85 ▲	3.96	44,850	47,900	45,300	86,440	4,036,748,000
19/07/2022	44,850	1.60 ▲	3.57	43,250	45,000	42,400	54,130	2,427,730,500
18/07/2022	43,250	-1.50 ▼	-3.47	44,750	44,300	43,000	33,140	1,433,305,000
17/07/2022	43,000	-1.75 ▼	-4.07	44,750	45,500	43,000	60,340	2,594,620,000
15/07/2022	43,000	-1.75 ▼	-4.07	44,750	45,500	43,000	60,340	2,594,620,000
14/07/2022	44,750	2.05 ▲	4.58	42,700	45,000	42,050	68,090	3,047,027,500
13/07/2022	42,700	-0.65 ▼	-1.52	43,350	44,350	42,100	59,730	2,550,471,000
12/07/2022	43,350	2.80 ▲	6.46	40,550	43,350	40,500	40,700	1,764,345,000
11/07/2022	40,550	-1.00 ▼	-2.47	41,550	42,450	40,550	43,830	1,777,306,500
10/07/2022	41,550	0.15 ▲	0.36	41,400	42,600	41,500	18,110	752,470,500
08/07/2022	41,550	0.15 ▲	0.36	41,400	42,600	41,500	18,110	752,470,500
07/07/2022	41,400	1.60 ▲	3.86	39,800	41,900	38,500	52,830	2,187,162,000
06/07/2022	39,800	-2.95 ▼	-7.41	42,750	43,000	39,800	50,240	1,999,552,000
05/07/2022	42,750	-3.20 ▼	-7.49	45,950	46,200	42,750	59,950	2,562,862,500
04/07/2022	45,950	1.40 ▲	3.05	44,550	46,300	44,150	63,620	2,923,339,000
03/07/2022	44,550	-0.15 ▼	-0.34	44,700	44,800	42,000	59,670	2,658,298,500
01/07/2022	44,550	-0.15 ▼	-0.34	44,700	44,800	42,000	59,670	2,658,298,500
30/06/2022	44,700	1.70 ▲	3.80	43,000	46,000	43,350	53,430	2,388,321,000
29/06/2022	43,000	1.00 ▲	2.33	42,000	43,450	41,300	33,350	1,434,050,000
28/06/2022	42,000	-1.55 ▼	-3.69	43,550	44,450	41,100	129,110	5,422,620,000
27/06/2022	43,550	-3.25 ▼	-7.46	46,800	48,250	43,550	45,150	1,966,282,500
24/06/2022	46,800	-0.80 ▼	-1.71	47,600	48,800	46,800	33,400	1,563,120,000
23/06/2022	49,100	2.30 ▲	4.68	46,800	49,500	44,000	65,950	3,238,145,000
22/06/2022	46,800	-3.50 ▼	-7.48	50,300	50,000	46,800	86,270	4,037,436,000
21/06/2022	50,300	-3.70 ▼	-7.36	54,000	53,900	50,300	59,710	3,003,413,000
20/06/2022	54,000	-0.50 ▼	-0.93	54,500	56,600	54,000	119,450	6,450,300,000
17/06/2022	54,500	2.70 ▲	4.95	51,800	55,000	50,500	120,510	6,567,795,000
16/06/2022	51,800	3.30 ▲	6.37	48,500	51,800	49,050	90,440	4,684,792,000
15/06/2022	48,500	-0.70 ▼	-1.44	49,200	49,500	46,050	58,360	2,830,460,000
14/06/2022	49,200	1.20 ▲	2.44	48,000	49,400	46,300	66,430	3,268,356,000
13/06/2022	48,000	-3.60 ▼	-7.50	51,600	50,500	48,000	105,970	5,086,560,000
12/06/2022	51,600	-2.80 ▼	-5.43	54,400	56,500	51,600	63,700	3,286,920,000
10/06/2022	51,600	-2.80 ▼	-5.43	54,400	56,500	51,600	63,700	3,286,920,000
09/06/2022	54,400	-1.00 ▼	-1.84	55,400	55,500	53,700	49,440	2,689,536,000
08/06/2022	55,400	0.40 ▲	0.72	55,000	56,900	55,000	51,940	2,877,476,000
07/06/2022	55,000	1.00 ▲	1.82	54,000	57,000	53,100	90,540	4,979,700,000
06/06/2022	54,000	1.70 ▲	3.15	52,300	55,500	52,300	75,180	4,059,720,000
05/06/2022	52,300	-0.60 ▼	-1.15	52,900	53,900	51,500	73,510	3,844,573,000
03/06/2022	52,300	-0.60 ▼	-1.15	52,900	53,900	51,500	73,510	3,844,573,000
02/06/2022	52,900	3.40 ▲	6.43	49,500	52,900	49,300	99,270	5,251,383,000
01/06/2022	49,500	0.60 ▲	1.21	48,900	49,900	48,000	57,320	2,837,340,000
31/05/2022	48,900	1.40 ▲	2.86	47,500	49,900	46,500	85,210	4,166,769,000
30/05/2022	47,500	0.50 ▲	1.05	47,000	48,000	46,300	39,370	1,870,075,000
29/05/2022	47,000	0.75 ▲	1.60	46,250	48,400	45,700	55,370	2,602,390,000
27/05/2022	47,000	0.75 ▲	1.60	46,250	48,400	45,700	55,370	2,602,390,000
26/05/2022	46,250	1.55 ▲	3.35	44,700	47,100	45,000	92,620	4,283,675,000
25/05/2022	44,700	2.90 ▲	6.49	41,800	44,700	42,300	41,590	1,859,073,000
24/05/2022	41,800	-1.10 ▼	-2.63	42,900	43,450	41,500	51,150	2,138,070,000
23/05/2022	42,900	-0.30 ▼	-0.70	43,200	44,000	42,000	50,150	2,151,435,000
22/05/2022	43,200	0.00 ■■	0.00	43,200	44,700	43,000	46,320	2,001,024,000
20/05/2022	43,200	0.00 ■■	0.00	43,200	44,700	43,000	46,320	2,001,024,000
19/05/2022	43,200	1.50 ▲	3.47	41,700	43,800	40,500	72,790	3,144,528,000
18/05/2022	41,700	1.65 ▲	3.96	40,050	42,500	41,000	53,140	2,215,938,000
17/05/2022	40,050	2.60 ▲	6.49	37,450	40,050	36,000	56,600	2,266,830,000
16/05/2022	37,450	-2.80 ▼	-7.48	40,250	41,950	37,450	57,260	2,144,387,000
13/05/2022	40,250	-3.00 ▼	-7.45	43,250	43,700	40,250	53,270	2,144,117,500
12/05/2022	43,250	-3.25 ▼	-7.51	46,500	46,600	43,250	43,410	1,877,482,500
11/05/2022	46,500	0.10 ▲	0.22	46,400	47,150	45,100	26,760	1,244,340,000
10/05/2022	46,400	-0.70 ▼	-1.51	47,100	47,500	43,900	48,360	2,243,904,000
09/05/2022	47,100	-3.50 ▼	-7.43	50,600	51,000	47,100	65,150	3,068,565,000
29/04/2022	52,600	2.40 ▲	4.56	50,200	53,400	49,400	59,860	3,148,636,000
28/04/2022	50,200	1.20 ▲	2.39	49,000	51,300	48,000	54,690	2,745,438,000
27/04/2022	49,000	0.40 ▲	0.82	48,600	49,500	47,050	25,890	1,268,610,000
26/04/2022	48,600	0.50 ▲	1.03	48,100	49,000	44,750	84,440	4,103,784,000
25/04/2022	48,100	-3.60 ▼	-7.48	51,700	51,900	48,100	88,440	4,253,964,000
23/04/2022	51,700	-3.80 ▼	-7.35	55,500	56,400	51,700	154,900	8,008,330,000
22/04/2022	51,700	-3.80 ▼	-7.35	55,500	56,400	51,700	154,900	8,008,330,000
21/04/2022	55,500	-2.40 ▼	-4.32	57,900	59,100	54,000	82,170	4,560,435,000
20/04/2022	57,900	-1.10 ▼	-1.90	59,000	61,000	57,900	82,670	4,786,593,000
19/04/2022	59,000	2.00 ▲	3.39	57,000	60,900	57,500	146,640	8,651,760,000
18/04/2022	57,000	-1.20 ▼	-2.11	58,200	60,000	56,000	71,680	4,085,760,000
16/04/2022	58,200	-1.80 ▼	-3.09	60,000	60,500	58,000	67,040	3,901,728,000
15/04/2022	58,200	-1.80 ▼	-3.09	60,000	60,500	58,000	67,040	3,901,728,000
14/04/2022	60,000	2.90 ▲	4.83	57,100	60,900	56,900	78,040	4,682,400,000
13/04/2022	57,100	3.70 ▲	6.48	53,400	57,100	53,000	66,080	3,773,168,000
12/04/2022	53,400	-2.60 ▼	-4.87	56,000	57,500	53,400	68,810	3,674,454,000
08/04/2022	56,000	-4.20 ▼	-7.50	60,200	61,200	56,000	120,760	6,762,560,000
07/04/2022	60,200	-1.50 ▼	-2.49	61,700	63,300	60,200	60,130	3,619,826,000
06/04/2022	61,700	0.20 ▲	0.32	61,500	63,500	61,200	59,730	3,685,341,000
05/04/2022	61,500	0.90 ▲	1.46	60,600	61,900	60,400	61,400	3,776,100,000
04/04/2022	60,600	-3.20 ▼	-5.28	63,800	64,200	60,400	164,250	9,953,550,000
01/04/2022	63,800	1.30 ▲	2.04	62,500	64,400	61,800	80,230	5,118,674,000
31/03/2022	62,500	-1.50 ▼	-2.40	64,000	65,500	62,300	86,200	5,387,500,000
30/03/2022	64,000	-2.00 ▼	-3.13	66,000	66,400	61,500	167,340	10,709,760,000
29/03/2022	66,000	-1.00 ▼	-1.52	67,000	69,000	65,600	118,290	7,807,140,000
28/03/2022	67,000	4.00 ▲	5.97	63,000	67,000	62,600	170,650	11,433,550,000
25/03/2022	63,000	0.50 ▲	0.79	62,500	64,200	61,500	116,540	7,342,020,000
24/03/2022	62,500	0.50 ▲	0.80	62,000	65,000	61,500	131,670	8,229,375,000
23/03/2022	62,000	2.00 ▲	3.23	60,000	63,500	60,800	139,320	8,637,840,000
22/03/2022	60,000	3.40 ▲	5.67	56,600	60,500	56,600	170,940	10,256,400,000
21/03/2022	56,600	0.70 ▲	1.24	55,900	57,800	54,900	88,690	5,019,854,000
18/03/2022	55,900	-0.10 ▼	-0.18	56,000	56,500	54,700	61,840	3,456,856,000
17/03/2022	56,000	-0.70 ▼	-1.25	56,700	58,900	54,000	63,070	3,531,920,000
16/03/2022	56,700	3.70 ▲	6.53	53,000	56,700	53,500	88,180	4,999,806,000
15/03/2022	53,000	-2.80 ▼	-5.28	55,800	55,800	51,900	182,110	9,651,830,000
14/03/2022	55,800	-4.20 ▼	-7.53	60,000	60,800	55,800	162,140	9,047,412,000
11/03/2022	60,000	-0.80 ▼	-1.33	60,800	63,100	59,000	126,090	7,565,400,000
10/03/2022	60,800	-0.90 ▼	-1.48	61,700	62,600	59,500	84,390	5,130,912,000
09/03/2022	61,700	3.00 ▲	4.86	58,700	62,200	57,000	151,070	9,321,019,000
08/03/2022	58,700	-1.20 ▼	-2.04	59,900	62,800	58,700	126,240	7,410,288,000
07/03/2022	59,900	3.90 ▲	6.51	56,000	59,900	56,200	200,830	12,029,717,000
06/03/2022	56,000	-0.70 ▼	-1.25	56,700	57,700	55,900	95,120	5,326,720,000
04/03/2022	56,000	-0.70 ▼	-1.25	56,700	57,700	55,900	95,120	5,326,720,000
03/03/2022	56,700	2.90 ▲	5.11	53,800	56,800	54,400	124,220	7,043,274,000
02/03/2022	53,800	1.40 ▲	2.60	52,400	53,900	51,600	142,280	7,654,664,000
01/03/2022	52,400	-1.10 ▼	-2.10	53,500	54,000	52,400	87,780	4,599,672,000
28/02/2022	53,500	0.60 ▲	1.12	52,900	54,500	52,900	67,050	3,587,175,000
27/02/2022	52,900	3.45 ▲	6.52	49,450	52,900	49,200	152,130	8,047,677,000
25/02/2022	52,900	3.45 ▲	6.52	49,450	52,900	49,200	152,130	8,047,677,000
24/02/2022	49,450	0.75 ▲	1.52	48,700	49,800	46,600	106,880	5,285,216,000
23/02/2022	48,700	0.20 ▲	0.41	48,500	49,300	48,350	47,680	2,322,016,000
22/02/2022	48,500	1.50 ▲	3.09	47,000	48,850	46,000	118,690	5,756,465,000
21/02/2022	47,000	-1.25 ▼	-2.66	48,250	48,100	46,800	78,440	3,686,680,000
20/02/2022	48,250	0.70 ▲	1.45	47,550	48,800	47,200	79,150	3,818,987,500
18/02/2022	48,250	0.70 ▲	1.45	47,550	48,800	47,200	79,150	3,818,987,500
17/02/2022	47,550	1.15 ▲	2.42	46,400	47,900	46,000	89,300	4,246,215,000
16/02/2022	46,400	0.10 ▲	0.22	46,300	47,500	46,000	68,960	3,199,744,000
15/02/2022	46,300	0.10 ▲	0.22	46,200	46,900	45,700	57,080	2,642,804,000
14/02/2022	46,200	2.20 ▲	4.76	44,000	47,050	44,000	137,830	6,367,746,000
11/02/2022	44,000	2.35 ▲	5.34	41,650	44,300	40,900	71,470	3,144,680,000
10/02/2022	41,650	-0.70 ▼	-1.68	42,350	43,500	41,100	52,200	2,174,130,000
09/02/2022	42,350	1.05 ▲	2.48	41,300	43,800	42,000	77,480	3,281,278,000
08/02/2022	41,300	2.70 ▲	6.54	38,600	41,300	38,600	41,820	1,727,166,000
07/02/2022	38,600	1.80 ▲	4.66	36,800	38,700	37,300	24,330	939,138,000
01/02/2022	36,800	0.00 ■■	0.00	36,800	37,400	36,500	11,260	414,368,000
31/01/2022	36,800	0.00 ■■	0.00	36,800	37,400	36,500	11,260	414,368,000
28/01/2022	36,800	0.00 ■■	0.00	36,800	37,400	36,500	11,260	414,368,000
27/01/2022	36,800	-0.80 ▼	-2.17	37,600	37,600	36,000	21,670	797,456,000
26/01/2022	37,600	0.00 ■■	0.00	37,600	38,500	37,450	15,010	564,376,000
25/01/2022	37,600	-0.40 ▼	-1.06	38,000	38,400	36,650	15,000	564,000,000
24/01/2022	38,000	-0.50 ▼	-1.32	38,500	39,500	37,400	27,600	1,048,800,000
21/01/2022	38,500	0.50 ▲	1.30	38,000	39,500	38,050	23,980	923,230,000
20/01/2022	37,600	1.05 ▲	2.79	36,550	37,700	36,500	16,540	621,904,000
19/01/2022	36,500	0.10 ▲	0.27	36,400	37,500	34,800	7,900	288,350,000
18/01/2022	36,850	1.65 ▲	4.48	35,200	37,650	33,900	39,710	1,463,313,500
17/01/2022	36,800	-1.00 ▼	-2.72	37,800	38,050	36,250	23,720	872,896,000
16/01/2022	37,800	-0.60 ▼	-1.59	38,400	38,550	37,600	20,290	766,962,000
14/01/2022	37,800	-0.60 ▼	-1.59	38,400	38,550	37,600	20,290	766,962,000
13/01/2022	38,400	-0.95 ▼	-2.47	39,350	40,000	38,250	19,720	757,248,000
12/01/2022	39,350	1.25 ▲	3.18	38,100	39,450	38,000	36,590	1,439,816,500
11/01/2022	38,100	-1.75 ▼	-4.59	39,850	40,000	38,100	60,740	2,314,194,000
10/01/2022	39,850	-1.70 ▼	-4.27	41,550	41,700	39,800	73,440	2,926,584,000
09/01/2022	41,550	-0.65 ▼	-1.56	42,200	43,000	41,550	38,560	1,602,168,000
07/01/2022	41,550	-0.65 ▼	-1.56	42,200	43,000	41,550	38,560	1,602,168,000
06/01/2022	42,200	0.00 ■■	0.00	42,500	43,600	42,000	34,650	1,462,230,000
05/01/2022	42,500	0.00 ■■	0.00	42,500	43,150	42,500	36,480	1,550,400,000
04/01/2022	42,500	-0.05 ▼	-0.12	42,550	42,950	42,300	25,820	1,097,350,000
03/01/2022	47,500	-1.50 ▼	-3.16	49,000	49,500	47,300	49,580	2,355,050,000
31/12/2021	42,550	0.55 ▲	1.29	42,000	43,600	41,800	22,320	949,716,000
30/12/2021	42,000	0.20 ▲	0.48	41,800	42,300	41,200	21,850	917,700,000
29/12/2021	41,800	-0.70 ▼	-1.67	42,500	42,600	41,800	18,120	757,416,000
23/12/2021	44,300	-0.70 ▼	-1.58	45,000	45,050	44,150	51,970	2,302,271,000
22/12/2021	44,300	-0.70 ▼	-1.58	45,000	45,050	44,150	51,970	2,302,271,000
21/12/2021	45,000	-0.35 ▼	-0.78	45,350	45,700	44,900	45,420	2,043,900,000
20/12/2021	45,350	-0.35 ▼	-0.77	45,700	46,400	45,000	32,230	1,461,630,500
17/12/2021	45,700	-0.70 ▼	-1.53	46,400	46,500	45,600	47,340	2,163,438,000
16/12/2021	46,400	-0.30 ▼	-0.65	46,700	47,200	46,100	30,030	1,393,392,000
15/12/2021	46,700	-0.80 ▼	-1.71	47,500	47,800	46,650	36,910	1,723,697,000
14/12/2021	47,500	-0.70 ▼	-1.47	48,200	48,500	47,500	37,450	1,778,875,000
13/12/2021	48,200	0.30 ▲	0.62	47,900	49,000	47,800	25,490	1,228,618,000
12/12/2021	47,900	0.90 ▲	1.88	47,000	48,550	47,200	45,240	2,166,996,000
10/12/2021	47,900	0.90 ▲	1.88	47,000	48,550	47,200	45,240	2,166,996,000
09/12/2021	47,000	1.15 ▲	2.45	45,850	47,000	45,200	53,140	2,497,580,000
08/12/2021	45,850	0.25 ▲	0.55	45,600	46,350	45,600	22,870	1,048,589,500
07/12/2021	45,600	1.35 ▲	2.96	44,250	45,900	44,000	40,420	1,843,152,000
06/12/2021	44,250	-3.25 ▼	-7.34	47,500	47,600	44,200	67,150	2,971,387,500
04/12/2021	47,500	-1.50 ▼	-3.16	49,000	49,500	47,300	49,580	2,355,050,000
03/12/2021	47,500	-1.50 ▼	-3.16	49,000	49,500	47,300	49,580	2,355,050,000
02/12/2021	49,000	-1.50 ▼	-3.06	50,500	51,200	49,000	40,860	2,002,140,000
01/12/2021	50,500	0.70 ▲	1.39	49,800	50,800	48,600	37,760	1,906,880,000
30/11/2021	49,800	-0.60 ▼	-1.20	50,400	51,700	49,000	51,570	2,568,186,000
29/11/2021	50,400	1.30 ▲	2.58	49,100	51,500	48,200	65,700	3,311,280,000
28/11/2021	49,100	0.20 ▲	0.41	48,900	50,500	48,200	52,610	2,583,151,000
26/11/2021	49,100	0.20 ▲	0.41	48,900	50,500	48,200	52,610	2,583,151,000
25/11/2021	48,900	0.40 ▲	0.82	48,500	49,200	47,700	43,190	2,111,991,000
24/11/2021	48,500	-0.90 ▼	-1.86	49,400	50,500	48,000	61,840	2,999,240,000
23/11/2021	49,400	2.50 ▲	5.06	46,900	49,400	45,450	39,300	1,941,420,000
22/11/2021	46,900	-3.10 ▼	-6.61	50,000	50,300	46,500	138,240	6,483,456,000
19/11/2021	50,000	-3.70 ▼	-7.40	53,700	54,000	49,950	171,140	8,557,000,000
18/11/2021	53,700	-1.80 ▼	-3.35	55,500	55,600	53,700	83,980	4,509,726,000
17/11/2021	55,500	0.50 ▲	0.90	55,000	56,800	54,600	95,920	5,323,560,000
16/11/2021	55,000	1.40 ▲	2.55	53,600	55,300	53,000	78,720	4,329,600,000
15/11/2021	53,600	0.60 ▲	1.12	53,000	55,000	52,000	102,700	5,504,720,000
14/11/2021	49,300	-6.00 ▼	-12.17	55,300	55,500	53,000	97,110	4,787,523,000
12/11/2021	53,000	-2.30 ▼	-4.34	55,300	55,500	53,000	138,130	7,320,890,000
11/11/2021	55,300	-1.50 ▼	-2.71	56,800	57,900	54,900	125,070	6,916,371,000
10/11/2021	56,800	0.80 ▲	1.41	56,000	57,900	55,500	94,360	5,359,648,000
09/11/2021	56,000	-1.50 ▼	-2.68	57,500	57,600	54,100	137,920	7,723,520,000
08/11/2021	57,500	-0.30 ▼	-0.52	57,800	61,000	56,000	119,580	6,875,850,000
07/11/2021	57,800	3.50 ▲	6.06	54,300	58,100	53,500	166,470	9,621,966,000
05/11/2021	57,800	3.50 ▲	6.06	54,300	58,100	53,500	166,470	9,621,966,000
04/11/2021	52,300	-3.50 ▼	-6.69	55,800	55,900	52,300	169,140	8,846,022,000
03/11/2021	52,300	-3.50 ▼	-6.69	55,800	55,900	52,300	169,140	8,846,022,000
02/11/2021	55,800	1.50 ▲	2.69	54,300	56,800	52,400	125,880	7,024,104,000
01/11/2021	54,300	3.20 ▲	5.89	51,100	54,600	52,300	154,650	8,397,495,000
31/10/2021	51,100	3.30 ▲	6.46	47,800	51,100	46,600	288,030	14,718,333,000
29/10/2021	51,100	3.30 ▲	6.46	47,800	51,100	46,600	288,030	14,718,333,000
28/10/2021	47,800	-0.90 ▼	-1.88	48,700	48,600	47,600	82,860	3,960,708,000
27/10/2021	48,700	-1.20 ▼	-2.46	49,900	49,950	48,600	70,490	3,432,863,000
26/10/2021	49,900	2.20 ▲	4.41	47,700	50,500	46,900	93,930	4,687,107,000
25/10/2021	47,700	3.10 ▲	6.50	44,600	47,700	44,700	141,220	6,736,194,000
23/10/2021	44,600	-1.90 ▼	-4.26	46,500	46,600	44,000	148,140	6,607,044,000
22/10/2021	44,600	-1.90 ▼	-4.26	46,500	46,600	44,000	148,140	6,607,044,000
21/10/2021	46,500	-0.30 ▼	-0.65	46,800	47,550	46,500	40,360	1,876,740,000
20/10/2021	46,800	0.45 ▲	0.96	46,800	47,700	46,800	67,210	3,145,428,000
19/10/2021	46,800	-1.20 ▼	-2.56	48,000	49,100	46,400	110,450	5,169,060,000
18/10/2021	48,000	-2.50 ▼	-5.21	50,500	50,500	48,000	93,510	4,488,480,000
16/10/2021	50,500	-0.80 ▼	-1.58	51,300	51,300	50,000	68,660	3,467,330,000
15/10/2021	50,500	-0.80 ▼	-1.58	51,300	51,300	50,000	68,660	3,467,330,000
14/10/2021	51,300	0.60 ▲	1.17	50,700	52,300	50,100	58,740	3,013,362,000
13/10/2021	50,700	-0.10 ▼	-0.20	50,800	51,100	50,400	39,310	1,993,017,000
12/10/2021	50,800	0.80 ▲	1.57	50,000	51,400	48,600	88,350	4,488,180,000
11/10/2021	50,000	-1.10 ▼	-2.20	51,100	51,700	49,900	65,780	3,289,000,000
08/10/2021	51,100	-0.10 ▼	-0.20	51,200	52,600	50,800	42,480	2,170,728,000
07/10/2021	51,200	1.20 ▲	2.34	50,000	52,200	47,600	104,370	5,343,744,000
06/10/2021	50,000	-3.30 ▼	-6.60	53,300	53,000	50,000	156,860	7,843,000,000
05/10/2021	53,300	-1.70 ▼	-3.19	55,000	55,100	53,000	53,210	2,836,093,000
04/10/2021	55,000	-1.40 ▼	-2.55	56,400	58,900	55,000	126,700	6,968,500,000
01/10/2021	56,400	3.60 ▲	6.38	52,800	56,400	51,000	191,180	10,782,552,000
30/09/2021	52,800	-1.40 ▼	-2.65	54,200	54,500	52,800	61,010	3,221,328,000
29/09/2021	54,200	2.00 ▲	3.69	52,200	54,300	51,800	85,670	4,643,314,000
28/09/2021	52,200	-3.90 ▼	-7.47	56,100	55,000	52,200	161,500	8,430,300,000
27/09/2021	56,100	-4.20 ▼	-7.49	60,300	60,000	56,100	174,640	9,797,304,000
26/09/2021	60,300	-4.50 ▼	-7.46	64,800	61,500	60,300	62,970	3,797,091,000
24/09/2021	60,300	-4.50 ▼	-7.46	64,800	61,500	60,300	62,970	3,797,091,000
23/09/2021	64,800	-4.80 ▼	-7.41	69,600	74,400	64,800	266,630	17,277,624,000
22/09/2021	69,600	4.50 ▲	6.47	65,100	69,600	68,000	28,700	1,997,520,000
21/09/2021	65,100	4.20 ▲	6.45	60,900	65,100	58,000	156,500	10,188,150,000
20/09/2021	60,900	3.90 ▲	6.40	57,000	60,900	57,600	91,880	5,595,492,000
17/09/2021	57,000	3.70 ▲	6.49	53,300	57,000	53,500	100,750	5,742,750,000
16/09/2021	53,300	-0.30 ▼	-0.56	53,600	56,200	52,500	96,130	5,123,729,000
15/09/2021	53,600	1.20 ▲	2.24	52,400	56,000	53,000	109,030	5,844,008,000
14/09/2021	52,400	3.40 ▲	6.49	49,000	52,400	49,100	62,490	3,274,476,000
13/09/2021	49,000	2.50 ▲	5.10	46,500	49,500	46,300	72,170	3,536,330,000
11/09/2021	46,500	0.40 ▲	0.86	46,100	47,900	45,800	36,110	1,679,115,000
10/09/2021	46,500	0.40 ▲	0.86	46,100	47,900	45,800	36,110	1,679,115,000
09/09/2021	46,100	0.10 ▲	0.22	46,000	47,000	45,600	21,300	981,930,000
08/09/2021	46,000	1.50 ▲	3.26	44,500	46,500	44,200	30,360	1,396,560,000
07/09/2021	44,500	-1.60 ▼	-3.60	46,100	45,900	44,200	80,800	3,595,600,000
06/09/2021	46,100	-1.05 ▼	-2.28	47,150	48,700	46,100	81,660	3,764,526,000
05/09/2021	33,500	0.95 ▲	2.84	32,550	34,000	32,600	52,250	1,750,375,000
03/09/2021	33,300	0.75 ▲	2.25	32,550	34,000	32,600	92,350	3,075,255,000
01/09/2021	47,150	1.25 ▲	2.65	45,900	47,500	45,100	41,640	1,963,326,000
31/08/2021	45,900	1.95 ▲	4.25	43,950	46,800	43,200	71,910	3,300,669,000
30/08/2021	43,950	2.65 ▲	6.03	41,300	44,000	41,500	49,480	2,174,646,000
27/08/2021	41,300	1.60 ▲	3.87	39,700	41,300	38,500	62,050	2,562,665,000
26/08/2021	39,700	0.80 ▲	2.02	38,900	40,900	38,350	54,240	2,153,328,000
25/08/2021	38,900	-0.30 ▼	-0.77	39,200	39,500	37,800	41,620	1,619,018,000
24/08/2021	39,200	-1.10 ▼	-2.81	40,300	41,100	38,000	45,830	1,796,536,000
23/08/2021	40,300	1.30 ▲	3.23	39,000	41,000	37,600	72,220	2,910,466,000
20/08/2021	39,000	-0.50 ▼	-1.28	39,500	40,400	37,200	87,490	3,412,110,000
19/08/2021	39,500	2.30 ▲	5.82	37,200	39,500	37,300	48,300	1,907,850,000
18/08/2021	37,200	1.80 ▲	4.84	35,400	37,650	35,400	62,470	2,323,884,000
17/08/2021	35,400	0.40 ▲	1.13	35,000	35,700	34,550	56,210	1,989,834,000
16/08/2021	35,000	0.75 ▲	2.14	34,250	35,400	34,450	43,940	1,537,900,000
13/08/2021	34,250	0.10 ▲	0.29	34,150	34,250	33,250	43,600	1,493,300,000
12/08/2021	34,150	0.15 ▲	0.44	34,000	35,050	33,300	83,760	2,860,404,000
11/08/2021	34,000	-1.50 ▼	-4.41	35,500	35,300	34,000	48,480	1,648,320,000
10/08/2021	35,500	0.60 ▲	1.69	34,900	36,000	34,800	50,970	1,809,435,000
09/08/2021	34,900	2.05 ▲	5.87	32,850	34,900	32,500	60,650	2,116,685,000
06/08/2021	32,850	-0.65 ▼	-1.98	33,500	33,850	32,800	53,020	1,741,707,000
05/08/2021	33,500	0.05 ▲	0.15	33,450	33,550	32,800	52,250	1,750,375,000
04/08/2021	33,450	0.15 ▲	0.45	33,300	33,700	32,600	63,090	2,110,360,500
03/08/2021	33,300	0.75 ▲	2.25	32,550	34,000	32,600	92,350	3,075,255,000
02/08/2021	32,550	2.10 ▲	6.45	30,450	32,550	30,300	164,250	5,346,337,500
30/07/2021	30,450	-0.35 ▼	-1.15	30,800	31,100	30,200	38,250	1,164,712,500
29/07/2021	30,800	1.35 ▲	4.38	29,450	30,800	29,200	67,820	2,088,856,000
28/07/2021	29,450	-0.85 ▼	-2.89	30,300	30,300	29,200	52,700	1,552,015,000
27/07/2021	30,300	-0.05 ▼	-0.17	30,350	31,850	30,150	48,290	1,463,187,000
26/07/2021	30,350	1.95 ▲	6.43	28,400	30,350	28,850	98,010	2,974,603,500
23/07/2021	28,400	1.90 ▲	6.69	26,500	28,400	26,600	68,220	1,937,448,000
21/07/2021	27,250	0.45 ▲	1.65	26,800	27,700	27,250	3,970	108,182,500
20/07/2021	27,200	0.40 ▲	1.47	26,800	27,200	26,900	11,020	299,744,000
19/07/2021	26,800	-0.75 ▼	-2.80	27,550	27,650	26,800	17,700	474,360,000
17/07/2021	27,550	0.25 ▲	0.91	27,300	27,750	27,400	3,610	99,455,500
16/07/2021	27,550	0.25 ▲	0.91	27,300	27,750	27,400	3,610	99,455,500
15/07/2021	27,300	0.10 ▲	0.37	27,300	27,500	27,000	9,730	265,629,000
14/07/2021	27,300	-0.30 ▼	-1.10	27,600	27,600	27,000	15,430	421,239,000
13/07/2021	27,600	-0.35 ▼	-1.27	27,950	27,950	27,300	9,600	264,960,000
12/07/2021	27,950	-0.65 ▼	-2.33	28,600	28,200	27,000	17,100	477,945,000
09/07/2021	28,600	0.85 ▲	2.97	27,750	29,200	27,450	18,230	521,378,000
08/07/2021	27,750	0.05 ▲	0.18	27,700	28,100	27,500	11,280	313,020,000
07/07/2021	27,700	0.10 ▲	0.36	27,600	28,000	27,500	10,730	297,221,000
06/07/2021	27,600	-0.90 ▼	-3.26	28,500	28,950	26,700	20,090	554,484,000
05/07/2021	28,500	-0.60 ▼	-2.11	29,100	29,150	28,100	18,180	518,130,000
02/07/2021	29,100	-0.10 ▼	-0.34	29,100	29,200	29,000	8,830	256,953,000
01/07/2021	29,100	-0.10 ▼	-0.34	29,100	29,100	28,750	11,380	331,158,000
30/06/2021	29,100	0.05 ▲	0.17	29,100	29,400	28,800	8,540	248,514,000
29/06/2021	29,100	0.10 ▲	0.34	29,000	29,500	29,000	12,130	352,983,000
28/06/2021	29,000	-0.05 ▼	-0.17	29,050	29,200	28,500	11,570	335,530,000
25/06/2021	29,050	0.05 ▲	0.17	29,000	29,450	28,650	9,780	284,109,000
24/06/2021	29,000	-0.50 ▼	-1.72	29,500	29,500	28,900	17,720	513,880,000
23/06/2021	29,500	-0.60 ▼	-2.03	30,100	30,000	29,300	21,450	632,775,000
22/06/2021	30,100	0.05 ▲	0.17	30,050	30,200	29,900	14,340	431,634,000
21/06/2021	30,050	0.75 ▲	2.50	30,200	30,300	29,700	27,350	821,867,500
18/06/2021	30,200	0.90 ▲	2.98	29,300	30,550	29,250	49,770	1,503,054,000
17/06/2021	29,300	0.30 ▲	1.02	29,000	29,350	28,400	13,490	395,257,000
16/06/2021	29,000	-0.20 ▼	-0.69	29,200	29,500	28,300	16,850	488,650,000
15/06/2021	28,950	0.40 ▲	1.38	28,550	29,050	28,650	7,170	207,571,500
14/06/2021	28,550	0.50 ▲	1.75	28,050	28,900	28,050	30,350	866,492,500
13/06/2021	28,050	0.05 ▲	0.18	28,000	28,500	27,550	10,420	292,281,000
11/06/2021	28,050	0.05 ▲	0.18	28,000	28,500	27,550	10,420	292,281,000
10/06/2021	28,000	-0.10 ▼	-0.36	28,000	28,000	27,600	15,630	437,640,000
09/06/2021	28,000	-0.05 ▼	-0.18	28,000	28,800	27,850	8,000	224,000,000
08/06/2021	28,000	0.15 ▲	0.54	27,850	29,700	27,700	16,960	474,880,000
07/06/2021	27,850	-0.35 ▼	-1.26	28,200	28,200	27,000	12,750	355,087,500
04/06/2021	28,200	-0.70 ▼	-2.48	28,900	28,600	28,200	18,300	516,060,000
03/06/2021	28,900	-0.20 ▼	-0.69	29,100	29,100	28,600	9,090	262,701,000
02/06/2021	29,100	0.25 ▲	0.86	28,850	29,150	28,850	29,940	871,254,000
01/06/2021	28,850	1.15 ▲	3.99	27,700	28,850	27,700	22,300	643,355,000
31/05/2021	27,700	-3.10 ▼	-11.19	27,200	27,800	26,800	33,310	922,687,000
28/05/2021	27,200	0.30 ▲	1.10	26,900	27,200	26,700	15,260	415,072,000
27/05/2021	26,900	-0.30 ▼	-1.12	27,200	27,250	26,850	9,240	248,556,000
26/05/2021	27,200	-0.10 ▼	-0.37	27,200	27,250	26,800	8,700	236,640,000
25/05/2021	27,200	-0.10 ▼	-0.37	27,200	27,400	27,050	7,310	198,832,000
24/05/2021	27,200	0.20 ▲	0.74	27,000	27,500	26,900	16,940	460,768,000
23/05/2021	27,000	0.25 ▲	0.93	26,750	27,200	26,400	10,410	281,070,000
21/05/2021	27,000	0.25 ▲	0.93	26,750	27,200	26,400	10,410	281,070,000
20/05/2021	26,750	-0.35 ▼	-1.31	27,100	27,050	26,400	22,500	601,875,000
19/05/2021	27,100	-0.05 ▼	-0.18	27,100	27,150	27,000	8,180	221,678,000
18/05/2021	27,100	-0.55 ▼	-2.03	27,650	27,650	27,050	16,830	456,093,000
17/05/2021	27,650	0.35 ▲	1.27	27,300	27,800	27,200	26,800	741,020,000
16/05/2021	27,300	0.30 ▲	1.10	27,000	27,500	27,000	15,130	413,049,000
14/05/2021	27,300	0.30 ▲	1.10	27,000	27,500	27,000	15,130	413,049,000
13/05/2021	27,000	-0.55 ▼	-2.04	27,550	27,600	27,000	8,500	229,500,000
12/05/2021	27,550	0.15 ▲	0.54	27,400	27,550	27,200	9,470	260,898,500
11/05/2021	27,400	-0.10 ▼	-0.36	27,500	27,500	27,200	7,920	217,008,000
10/05/2021	27,500	-0.10 ▼	-0.36	27,500	27,500	27,200	6,180	169,950,000
09/05/2021	27,500	-0.30 ▼	-1.09	27,800	27,900	27,150	9,890	271,975,000
07/05/2021	27,500	-0.30 ▼	-1.09	27,800	27,900	27,150	9,890	271,975,000
06/05/2021	27,800	-0.20 ▼	-0.72	28,000	28,350	27,400	19,650	546,270,000
05/05/2021	28,000	1.00 ▲	3.57	27,000	28,250	27,000	10,170	284,760,000
04/05/2021	27,000	-0.20 ▼	-0.74	27,200	27,350	26,650	11,630	314,010,000
03/05/2021	33,150	2.15 ▲	6.49	31,000	33,150	28,850	190	6,298,500
30/04/2021	27,200	0.20 ▲	0.74	27,000	27,500	27,100	5,920	161,024,000
29/04/2021	27,200	0.20 ▲	0.74	27,000	27,500	27,100	5,920	161,024,000
28/04/2021	27,000	0.30 ▲	1.11	26,700	27,250	26,300	11,890	321,030,000
27/04/2021	26,700	-0.35 ▼	-1.31	27,050	27,250	26,600	7,940	211,998,000
26/04/2021	27,050	-0.80 ▼	-2.96	27,850	27,850	27,050	8,300	224,515,000
23/04/2021	27,850	0.35 ▲	1.26	27,500	27,850	27,000	19,140	533,049,000
22/04/2021	27,500	-0.65 ▼	-2.36	28,150	28,150	27,100	23,340	641,850,000
21/04/2021	28,150	-0.40 ▼	-1.42	28,550	28,950	28,100	14,180	399,167,000
20/04/2021	28,150	-0.40 ▼	-1.42	28,550	28,950	28,100	14,180	399,167,000
19/04/2021	28,550	-0.45 ▼	-1.58	29,000	29,600	28,500	15,590	445,094,500
16/04/2021	29,000	-0.50 ▼	-1.72	29,500	29,950	28,800	16,520	479,080,000
15/04/2021	29,500	-0.70 ▼	-2.37	30,200	30,400	29,500	17,870	527,165,000
14/04/2021	30,200	0.20 ▲	0.66	30,000	30,400	30,000	18,910	571,082,000
13/04/2021	30,000	-0.55 ▼	-1.83	30,550	30,650	30,000	29,230	876,900,000
12/04/2021	30,550	-0.20 ▼	-0.65	30,750	30,850	30,500	9,440	288,392,000
09/04/2021	30,750	0.55 ▲	1.79	30,200	30,900	30,100	15,590	479,392,500
08/04/2021	30,200	-0.30 ▼	-0.99	30,500	30,600	30,100	21,800	658,360,000
07/04/2021	30,500	-0.20 ▼	-0.66	30,700	30,600	30,250	8,190	249,795,000
06/04/2021	30,700	-0.10 ▼	-0.33	30,800	30,800	30,450	18,460	566,722,000
05/04/2021	30,800	-0.30 ▼	-0.97	31,100	31,150	30,600	11,280	347,424,000
02/04/2021	31,100	0.10 ▲	0.32	31,000	31,300	30,700	28,570	888,527,000
01/04/2021	31,000	0.30 ▲	0.97	30,700	31,450	30,700	24,300	753,300,000
31/03/2021	30,700	-0.10 ▼	-0.33	30,800	31,200	30,400	14,220	436,554,000
30/03/2021	30,800	-0.20 ▼	-0.65	31,000	31,200	30,400	18,670	575,036,000
29/03/2021	31,000	0.60 ▲	1.94	30,400	31,000	29,900	15,340	475,540,000
26/03/2021	30,400	-0.60 ▼	-1.97	31,000	31,000	29,000	24,830	754,832,000
25/03/2021	31,000	-0.20 ▼	-0.65	31,000	31,500	30,700	18,690	579,390,000
24/03/2021	31,000	-1.60 ▼	-5.16	32,600	32,850	30,400	28,600	886,600,000
23/03/2021	32,600	-0.10 ▼	-0.31	32,700	33,250	32,200	45,570	1,485,582,000
22/03/2021	32,700	-0.10 ▼	-0.31	32,800	33,000	32,100	23,960	783,492,000
19/03/2021	32,800	-0.30 ▼	-0.91	33,100	33,100	32,450	12,580	412,624,000
18/03/2021	33,100	-0.25 ▼	-0.76	33,100	33,650	32,700	23,140	765,934,000
17/03/2021	33,100	0.80 ▲	2.42	32,300	33,500	32,000	40,550	1,342,205,000
16/03/2021	32,300	-0.60 ▼	-1.86	32,900	32,850	31,800	52,280	1,688,644,000
15/03/2021	32,900	0.50 ▲	1.52	32,400	32,900	32,100	25,520	839,608,000
12/03/2021	32,400	-0.30 ▼	-0.93	32,700	32,900	32,100	28,950	937,980,000
11/03/2021	32,700	-0.30 ▼	-0.92	33,000	33,100	32,100	26,120	854,124,000
10/03/2021	33,000	0.05 ▲	0.15	33,000	33,100	32,150	17,600	580,800,000
09/03/2021	33,000	0.70 ▲	2.12	32,300	33,800	31,800	44,160	1,457,280,000
08/03/2021	32,300	2.10 ▲	6.50	30,200	32,300	30,200	91,100	2,942,530,000
05/03/2021	30,200	0.05 ▲	0.17	30,150	30,200	29,650	18,960	572,592,000
04/03/2021	30,150	-0.55 ▼	-1.82	30,700	30,700	30,000	17,740	534,861,000
03/03/2021	30,700	0.80 ▲	2.61	29,900	31,000	29,850	30,010	921,307,000
02/03/2021	29,900	-0.10 ▼	-0.33	30,000	30,300	29,700	11,590	346,541,000
01/03/2021	30,000	0.60 ▲	2.00	29,400	30,500	29,400	15,570	467,100,000
26/02/2021	29,400	-0.10 ▼	-0.34	29,400	29,600	29,100	10,010	294,294,000
25/02/2021	29,400	-0.10 ▼	-0.34	29,400	29,500	29,000	7,690	226,086,000
24/02/2021	29,400	-0.30 ▼	-1.02	29,700	29,900	29,100	20,050	589,470,000
23/02/2021	29,700	-0.40 ▼	-1.35	29,700	29,700	29,200	22,150	657,855,000
22/02/2021	29,700	-0.20 ▼	-0.67	29,900	29,900	29,500	24,330	722,601,000
19/02/2021	29,900	-0.05 ▼	-0.17	29,900	30,100	29,600	17,820	532,818,000
18/02/2021	29,900	0.90 ▲	3.01	29,000	30,500	29,300	31,710	948,129,000
17/02/2021	29,000	0.80 ▲	2.76	28,200	29,000	28,100	9,910	287,390,000
10/02/2021	28,200	0.30 ▲	1.06	27,900	28,500	27,800	4,980	140,436,000
09/02/2021	28,200	0.30 ▲	1.06	27,900	28,500	27,800	4,980	140,436,000
08/02/2021	27,900	-0.70 ▼	-2.51	28,600	28,850	27,850	11,290	314,991,000
05/02/2021	28,600	0.75 ▲	2.62	27,850	28,600	27,800	7,120	203,632,000
05/01/2021	28,850	-0.25 ▼	-0.87	29,100	29,100	28,650	12,450	359,182,500
04/01/2021	29,100	-0.25 ▼	-0.86	29,100	29,300	28,550	30,410	884,931,000
01/01/2021	29,100	0.05 ▲	0.17	29,050	29,400	28,700	184,530	5,369,823,000
31/12/2020	29,100	0.05 ▲	0.17	29,050	29,400	28,700	184,530	5,369,823,000
30/12/2020	29,050	0.95 ▲	3.27	28,100	29,600	28,100	824,020	23,937,781,000
29/12/2020	28,100	0.40 ▲	1.42	27,700	28,700	27,650	46,604	1,309,572,400
28/12/2020	27,700	-0.10 ▼	-0.36	27,750	28,200	27,600	29,459	816,014,300
27/12/2020	27,750	0.10 ▲	0.36	27,700	27,900	27,250	27,691	768,425,250
25/12/2020	27,750	0.10 ▲	0.36	27,700	27,900	27,250	27,691	768,425,250
24/12/2020	27,700	-0.30 ▼	-1.08	28,000	28,300	27,250	18,737	519,014,900
23/12/2020	28,000	0.40 ▲	1.43	27,650	28,500	27,900	22,935	642,180,000
22/12/2020	27,650	-0.10 ▼	-0.36	27,700	27,800	27,550	27,652	764,577,800
21/12/2020	27,700	-0.20 ▼	-0.72	27,900	28,200	27,650	36,220	1,003,294,000
20/12/2020	27,900	0.00 ■■	0.00	27,900	28,400	27,700	28,648	799,279,200
18/12/2020	27,900	0.00 ■■	0.00	27,900	28,400	27,700	28,648	799,279,200
17/12/2020	27,900	-0.70 ▼	-2.51	28,550	28,550	27,850	33,131	924,354,900
16/12/2020	28,550	0.10 ▲	0.35	28,500	28,700	28,300	17,128	489,004,400
15/12/2020	28,500	0.40 ▲	1.40	28,050	28,950	28,100	36,463	1,039,195,500
14/12/2020	28,050	-0.10 ▼	-0.36	28,100	28,400	28,050	23,818	668,094,900
13/12/2020	28,100	0.10 ▲	0.36	28,050	28,350	27,850	22,997	646,215,700
11/12/2020	28,100	0.10 ▲	0.36	28,050	28,350	27,850	22,997	646,215,700
10/12/2020	28,050	-0.60 ▼	-2.14	28,600	28,900	28,000	40,535	1,137,006,750
09/12/2020	28,600	-0.30 ▼	-1.05	28,850	29,100	28,600	27,384	783,182,400
08/12/2020	28,850	0.00 ■■	0.00	28,850	29,000	28,500	20,665	596,185,250
07/12/2020	28,850	0.20 ▲	0.69	28,700	29,500	28,200	50,362	1,452,943,700
04/12/2020	29,000	-0.40 ▼	-1.38	29,400	29,600	28,800	278,360	8,072,440,000
03/12/2020	29,400	1.10 ▲	3.74	28,300	30,000	28,800	47,160	1,386,504,000
02/12/2020	28,300	0.40 ▲	1.41	27,900	28,600	27,900	88,124	2,493,909,200
01/12/2020	27,900	0.20 ▲	0.72	27,700	28,200	27,150	36,456	1,017,122,400
30/11/2020	27,700	0.15 ▲	0.54	27,550	27,850	27,500	109,100	3,022,070,000
27/11/2020	27,700	0.15 ▲	0.54	27,550	27,850	27,500	109,100	3,022,070,000
26/11/2020	27,550	-0.10 ▼	-0.36	27,650	27,650	27,450	150,670	4,150,958,500
25/11/2020	27,650	-0.25 ▼	-0.90	27,900	28,400	27,650	246,630	6,819,319,500
24/11/2020	27,900	-0.30 ▼	-1.08	28,200	28,550	27,700	180,550	5,037,345,000
23/11/2020	28,200	0.90 ▲	3.19	27,300	28,300	27,300	435,240	12,273,768,000
20/11/2020	27,300	0.30 ▲	1.10	27,000	27,400	27,000	29,480	804,804,000
19/11/2020	27,000	0.00 ■■	0.00	27,000	27,400	26,700	26,253	708,831,000
18/11/2020	27,000	-0.05 ▼	-0.19	27,000	27,000	26,600	146,690	3,960,630,000
17/11/2020	27,000	0.30 ▲	1.11	26,700	27,100	26,500	16,243	438,561,000
16/11/2020	26,700	-0.40 ▼	-1.50	27,050	27,350	26,500	42,694	1,139,929,800
13/11/2020	27,050	0.10 ▲	0.37	27,000	27,450	27,000	19,065	515,708,250
12/11/2020	27,000	-0.10 ▼	-0.37	27,100	27,350	27,000	24,939	673,353,000
11/11/2020	27,100	-0.40 ▼	-1.48	27,500	27,700	27,050	25,583	693,299,300
10/11/2020	27,500	-0.10 ▼	-0.36	27,600	28,300	27,500	16,884	464,310,000
09/11/2020	27,600	0.60 ▲	2.17	27,000	27,750	27,250	9,279	256,100,400
06/11/2020	27,000	-0.90 ▼	-3.33	27,900	27,900	27,000	39,683	1,071,441,000
05/11/2020	27,900	0.00 ■■	0.00	27,900	28,450	27,900	20,332	567,262,800
04/11/2020	27,900	-0.10 ▼	-0.36	28,000	28,500	27,900	19,397	541,176,300
03/11/2020	28,000	0.30 ▲	1.07	27,750	28,700	27,300	21,297	596,316,000
02/11/2020	27,750	0.60 ▲	2.16	27,100	27,950	27,050	18,398	510,544,500
30/10/2020	27,100	-0.70 ▼	-2.58	27,800	28,600	27,100	24,213	656,172,300
29/10/2020	27,800	1.80 ▲	6.47	26,000	27,800	26,400	37,281	1,036,411,800
28/10/2020	26,000	-1.70 ▼	-6.54	27,700	28,000	26,000	57,815	1,503,190,000
27/10/2020	27,700	-1.10 ▼	-3.97	28,750	28,650	27,700	35,739	989,970,300
26/10/2020	28,750	-2.20 ▼	-7.65	30,900	30,700	28,750	47,719	1,371,921,250
25/10/2020	30,900	-0.20 ▼	-0.65	31,100	33,200	30,300	79,550	2,458,095,000
23/10/2020	30,900	-0.20 ▼	-0.65	31,100	33,200	30,300	79,550	2,458,095,000
22/10/2020	31,100	2.00 ▲	6.43	29,100	31,100	30,000	60,514	1,881,985,400
21/10/2020	29,100	1.90 ▲	6.53	27,200	29,100	27,650	80,924	2,354,888,400
20/10/2020	27,200	0.20 ▲	0.74	27,000	27,800	26,950	13,142	357,462,400
19/10/2020	27,000	-0.40 ▼	-1.48	27,450	27,950	27,000	14,263	385,101,000
18/10/2020	27,450	0.10 ▲	0.36	27,300	28,200	26,900	25,057	687,814,650
16/10/2020	27,450	0.10 ▲	0.36	27,300	28,200	26,900	25,057	687,814,650
15/10/2020	27,300	-0.70 ▼	-2.56	28,000	28,100	27,250	127,220	3,473,106,000
14/10/2020	28,000	0.40 ▲	1.43	27,550	28,500	27,500	20,009	560,252,000
13/10/2020	27,550	-0.40 ▼	-1.45	28,000	28,300	27,500	12,546	345,642,300
12/10/2020	28,000	-0.40 ▼	-1.43	28,400	28,950	28,000	21,294	596,232,000
11/10/2020	28,400	-0.10 ▼	-0.35	28,500	28,650	28,050	17,228	489,275,200
09/10/2020	28,400	-0.10 ▼	-0.35	28,500	28,650	28,050	17,228	489,275,200
08/10/2020	28,500	-0.30 ▼	-1.05	28,800	29,000	28,200	19,392	552,672,000
07/10/2020	28,800	-0.10 ▼	-0.35	28,900	29,900	28,700	37,224	1,072,051,200
06/10/2020	28,900	1.60 ▲	5.54	27,300	29,000	28,000	83,348	2,408,757,200
05/10/2020	27,300	0.30 ▲	1.10	27,000	27,350	26,800	25,761	703,275,300
04/10/2020	27,000	-0.10 ▼	-0.37	27,100	27,600	26,200	24,466	660,582,000
02/10/2020	27,000	-0.10 ▼	-0.37	27,100	27,600	26,200	24,466	660,582,000
01/10/2020	27,100	0.00 ■■	0.00	27,100	27,600	27,000	15,741	426,581,100
30/09/2020	27,100	-0.10 ▼	-0.37	27,250	27,500	27,000	12,898	349,535,800
29/09/2020	27,250	-0.10 ▼	-0.37	27,300	28,000	27,100	25,490	694,602,500
28/09/2020	27,300	0.00 ■■	0.00	27,300	27,500	26,950	29,912	816,597,600
25/09/2020	27,300	-0.10 ▼	-0.37	27,450	27,600	27,000	21,026	574,009,800
24/09/2020	27,450	-0.10 ▼	-0.36	27,500	27,800	27,450	30,339	832,805,550
23/09/2020	27,500	0.20 ▲	0.73	27,300	27,700	27,300	22,451	617,402,500
22/09/2020	27,300	0.10 ▲	0.37	27,200	27,600	27,000	33,535	915,505,500
21/09/2020	27,200	0.40 ▲	1.47	26,800	27,800	27,000	42,118	1,145,609,600
18/09/2020	26,800	0.20 ▲	0.75	26,600	27,100	26,500	55,182	1,478,877,600
17/09/2020	26,600	-0.30 ▼	-1.13	26,850	27,000	26,200	21,758	578,762,800
16/09/2020	26,850	0.30 ▲	1.12	26,600	27,000	26,500	14,382	386,156,700
15/09/2020	26,600	-0.40 ▼	-1.50	27,000	27,300	26,100	39,819	1,059,185,400
14/09/2020	27,000	0.60 ▲	2.22	26,450	27,200	26,450	31,039	838,053,000
11/09/2020	26,450	-0.10 ▼	-0.38	26,500	26,700	25,800	22,339	590,866,550
10/09/2020	26,500	1.10 ▲	4.15	25,400	26,700	25,500	47,144	1,249,316,000
09/09/2020	25,400	1.60 ▲	6.30	23,800	25,450	23,500	832,280	21,139,912,000
08/09/2020	23,800	0.20 ▲	0.84	23,650	24,100	23,650	21,399	509,296,200
07/09/2020	23,650	0.40 ▲	1.69	23,200	24,250	23,500	53,183	1,257,777,950
04/09/2020	23,200	-0.30 ▼	-1.29	23,500	23,450	22,950	18,226	422,843,200
03/09/2020	23,500	-0.10 ▼	-0.43	23,600	23,850	23,400	29,236	687,046,000
02/09/2020	23,600	-0.30 ▼	-1.27	23,850	23,850	23,550	21,261	501,759,600
01/09/2020	23,600	-0.30 ▼	-1.27	23,850	23,850	23,550	21,261	501,759,600
31/08/2020	23,850	0.00 ■■	0.00	23,850	24,150	23,500	26,186	624,536,100
28/08/2020	23,850	-0.20 ▼	-0.84	24,050	24,350	23,800	24,252	578,410,200
27/08/2020	24,050	1.00 ▲	4.16	23,050	24,400	23,100	49,647	1,194,010,350
26/08/2020	23,050	0.10 ▲	0.43	23,000	23,450	22,850	15,220	350,821,000
25/08/2020	23,000	0.60 ▲	2.61	22,400	23,400	22,600	39,557	909,811,000
24/08/2020	22,400	0.30 ▲	1.34	22,150	22,500	22,100	19,792	443,340,800
21/08/2020	22,150	0.00 ■■	0.00	22,150	22,450	22,150	7,078	156,777,700
20/08/2020	22,150	0.00 ■■	0.00	22,100	22,350	22,050	13,043	288,902,450
19/08/2020	22,100	0.20 ▲	0.90	21,900	22,200	22,000	9,582	211,762,200
18/08/2020	21,900	-0.20 ▼	-0.91	22,100	22,300	21,900	10,825	237,067,500
17/08/2020	22,100	0.20 ▲	0.90	21,950	22,100	21,800	12,010	265,421,000
14/08/2020	21,950	0.30 ▲	1.37	21,700	22,200	21,600	22,860	501,777,000
13/08/2020	21,700	0.10 ▲	0.46	21,550	21,700	21,500	20,845	452,336,500
12/08/2020	21,550	-0.10 ▼	-0.46	21,600	21,750	21,500	3,908	84,217,400
11/08/2020	21,600	0.00 ■■	0.00	21,600	21,800	21,350	8,421	181,893,600
10/08/2020	21,600	0.60 ▲	2.78	21,000	21,700	21,350	16,880	364,608,000
07/08/2020	21,000	-0.10 ▼	-0.48	21,050	21,500	20,950	14,977	314,517,000
06/08/2020	21,050	0.00 ■■	0.00	21,050	21,350	20,900	9,052	190,544,600
05/08/2020	21,050	0.40 ▲	1.90	20,700	21,100	20,700	35,947	756,684,350
04/08/2020	20,700	0.00 ■■	0.00	20,700	21,000	20,650	6,560	135,792,000
03/08/2020	20,700	0.60 ▲	2.90	20,100	20,800	20,000	12,031	249,041,700
31/07/2020	20,100	0.00 ■■	0.00	20,100	20,100	19,850	6,062	121,846,200
30/07/2020	20,100	0.20 ▲	1.00	19,900	20,200	19,850	4,419	88,821,900
29/07/2020	19,900	-0.90 ▼	-4.52	20,750	20,200	19,700	16,880	335,912,000
28/07/2020	20,750	0.90 ▲	4.34	19,800	20,750	19,800	8,068	167,411,000
27/07/2020	19,800	-1.30 ▼	-6.57	21,100	20,800	19,800	34,984	692,683,200
26/07/2020	21,100	-0.80 ▼	-3.79	21,850	21,850	21,050	26,460	558,306,000
24/07/2020	21,100	-0.80 ▼	-3.79	21,850	21,850	21,050	26,460	558,306,000
23/07/2020	21,850	0.00 ■■	0.00	21,900	21,900	21,750	16,655	363,911,750
22/07/2020	21,900	0.00 ■■	0.00	21,900	22,100	21,850	11,914	260,916,600
21/07/2020	21,900	0.00 ■■	0.00	21,850	21,900	21,800	4,521	99,009,900
20/07/2020	21,850	0.00 ■■	0.00	21,900	22,000	21,800	8,440	184,414,000
19/07/2020	21,900	-0.20 ▼	-0.91	22,050	22,150	21,900	17,618	385,834,200
17/07/2020	21,900	-0.20 ▼	-0.91	22,050	22,150	21,900	17,618	385,834,200
16/07/2020	22,050	-0.10 ▼	-0.45	22,150	22,200	22,050	6,528	143,942,400
15/07/2020	22,150	0.10 ▲	0.45	22,000	22,350	22,000	15,937	353,004,550
14/07/2020	22,000	0.40 ▲	1.82	21,550	22,000	21,600	16,473	362,406,000
13/07/2020	21,550	-0.10 ▼	-0.46	21,700	21,800	21,550	11,801	254,311,550
12/07/2020	21,700	0.30 ▲	1.38	21,450	21,750	21,500	15,648	339,561,600
10/07/2020	21,700	0.30 ▲	1.38	21,450	21,750	21,500	15,648	339,561,600
09/07/2020	21,450	0.10 ▲	0.47	21,400	21,550	21,400	12,571	269,647,950
08/07/2020	21,400	0.00 ■■	0.00	21,400	21,450	21,300	9,364	200,389,600
07/07/2020	21,400	0.10 ▲	0.47	21,300	21,450	21,300	12,874	275,503,600
06/07/2020	21,300	0.20 ▲	0.94	21,150	21,400	21,200	9,845	209,698,500
05/07/2020	21,150	-0.10 ▼	-0.47	21,200	21,550	21,100	12,457	263,465,550
03/07/2020	21,150	-0.10 ▼	-0.47	21,200	21,550	21,100	12,457	263,465,550
02/07/2020	21,200	-0.10 ▼	-0.47	21,300	21,600	21,200	7,184	152,300,800
01/07/2020	21,300	0.30 ▲	1.41	21,000	21,350	21,000	8,259	175,916,700
30/06/2020	21,000	-0.20 ▼	-0.95	21,200	21,600	20,800	27,770	583,170,000
29/06/2020	21,200	-0.90 ▼	-4.25	22,150	22,150	21,150	30,915	655,398,000
28/06/2020	22,150	-0.15 ▼	-0.68	22,300	22,600	22,150	83,160	1,841,994,000
26/06/2020	22,150	-0.15 ▼	-0.68	22,300	22,600	22,150	83,160	1,841,994,000
25/06/2020	22,300	-0.10 ▼	-0.45	22,450	22,500	22,200	16,268	362,776,400
24/06/2020	22,450	-0.20 ▼	-0.89	22,600	22,850	22,400	11,533	258,915,850
23/06/2020	22,600	0.30 ▲	1.33	22,300	22,850	22,300	15,963	360,763,800
22/06/2020	22,300	-0.30 ▼	-1.35	22,600	22,800	22,300	20,725	462,167,500
19/06/2020	22,600	0.30 ▲	1.33	22,350	22,800	22,350	12,548	283,584,800
18/06/2020	22,350	0.30 ▲	1.34	22,100	22,400	21,900	8,910	199,138,500
17/06/2020	22,100	0.25 ▲	1.13	21,850	22,100	21,850	177,640	3,925,844,000
16/06/2020	21,850	0.10 ▲	0.46	21,800	22,100	21,750	15,654	342,039,900
15/06/2020	21,800	-0.30 ▼	-1.38	22,100	22,350	21,800	33,185	723,433,000
14/06/2020	22,100	-0.40 ▼	-1.81	22,500	22,200	21,550	37,098	819,865,800
12/06/2020	22,100	-0.40 ▼	-1.81	22,500	22,200	21,550	37,098	819,865,800
11/06/2020	22,500	-1.30 ▼	-5.78	23,750	24,200	22,200	75,819	1,705,927,500
10/06/2020	23,750	0.10 ▲	0.42	23,600	24,000	23,450	22,018	522,927,500
09/06/2020	23,600	-0.20 ▼	-0.85	23,800	24,050	23,500	24,404	575,934,400
08/06/2020	23,800	0.00 ■■	0.00	23,800	24,150	23,700	29,645	705,551,000
06/06/2020	23,800	0.40 ▲	1.68	23,400	23,850	23,050	23,251	553,373,800
05/06/2020	23,800	0.40 ▲	1.68	23,400	23,850	23,050	23,251	553,373,800
04/06/2020	23,400	-0.10 ▼	-0.43	23,500	23,700	22,950	38,998	912,553,200
03/06/2020	23,500	0.30 ▲	1.28	23,200	23,700	23,000	17,950	421,825,000
02/06/2020	23,200	-0.90 ▼	-3.88	24,050	24,450	23,100	39,557	917,722,400
01/06/2020	24,050	1.60 ▲	6.65	22,500	24,050	22,600	85,998	2,068,251,900
31/05/2020	22,500	0.30 ▲	1.33	22,250	22,700	22,200	26,435	594,787,500
29/05/2020	22,500	0.30 ▲	1.33	22,250	22,700	22,200	26,435	594,787,500
28/05/2020	22,250	0.40 ▲	1.80	21,900	22,450	21,950	22,526	501,203,500
27/05/2020	21,900	0.10 ▲	0.46	21,800	22,450	21,800	40,023	876,503,700
26/05/2020	21,800	0.10 ▲	0.46	21,750	22,100	21,750	31,559	687,986,200
25/05/2020	21,750	0.00 ■■	0.00	21,750	22,200	21,600	20,972	456,141,000
24/05/2020	21,750	-0.40 ▼	-1.84	22,150	22,500	21,700	24,531	533,549,250
22/05/2020	21,750	-0.40 ▼	-1.84	22,150	22,500	21,700	24,531	533,549,250
21/05/2020	22,150	-0.40 ▼	-1.81	22,500	22,750	22,150	20,856	461,960,400
20/05/2020	22,500	0.70 ▲	3.11	21,800	22,500	21,600	38,265	860,962,500
19/05/2020	21,800	-0.20 ▼	-0.92	22,000	22,350	21,700	41,214	898,465,200
18/05/2020	22,000	0.20 ▲	0.91	21,800	22,200	21,800	42,507	935,154,000
17/05/2020	21,800	0.50 ▲	2.29	21,300	22,700	21,200	66,098	1,440,936,400
15/05/2020	21,800	0.50 ▲	2.29	21,300	22,700	21,200	66,098	1,440,936,400
14/05/2020	21,300	0.20 ▲	0.94	21,150	21,300	20,900	28,850	614,505,000
13/05/2020	21,150	-0.10 ▼	-0.47	21,200	21,350	21,000	37,082	784,284,300
12/05/2020	21,200	0.60 ▲	2.83	20,600	21,500	20,550	57,821	1,225,805,200
11/05/2020	20,600	0.00 ■■	0.00	20,600	20,700	20,500	33,073	681,303,800
10/05/2020	20,600	-0.10 ▼	-0.49	20,700	21,000	20,600	40,821	840,912,600
08/05/2020	20,600	-0.10 ▼	-0.49	20,700	21,000	20,600	40,821	840,912,600
07/05/2020	20,700	-0.10 ▼	-0.48	20,800	21,000	20,500	11,173	231,281,100
06/05/2020	20,800	0.70 ▲	3.37	20,150	20,800	20,100	32,068	667,014,400
05/05/2020	20,150	-0.10 ▼	-0.50	20,200	20,400	20,000	13,866	279,399,900
04/05/2020	20,200	-0.40 ▼	-1.98	20,600	20,550	20,150	25,465	514,393,000
01/05/2020	20,600	-0.10 ▼	-0.49	20,750	20,850	20,400	10,846	223,427,600
30/04/2020	20,600	-0.10 ▼	-0.49	20,750	20,850	20,400	10,846	223,427,600
29/04/2020	20,600	-0.10 ▼	-0.49	20,750	20,850	20,400	10,846	223,427,600
28/04/2020	20,750	0.40 ▲	1.93	20,300	20,750	20,100	24,903	516,737,250
27/04/2020	20,300	-0.70 ▼	-3.45	21,000	20,900	20,300	32,340	656,502,000
26/04/2020	21,000	0.10 ▲	0.48	20,900	21,100	20,500	22,269	467,649,000
24/04/2020	21,000	0.10 ▲	0.48	20,900	21,100	20,500	22,269	467,649,000
23/04/2020	20,900	-0.10 ▼	-0.48	20,950	21,450	20,700	27,637	577,613,300
22/04/2020	20,950	0.80 ▲	3.82	20,200	21,000	19,600	32,928	689,841,600
21/04/2020	20,200	-0.80 ▼	-3.96	21,000	21,050	20,000	52,720	1,064,944,000
20/04/2020	21,000	-0.50 ▼	-2.38	21,500	21,500	20,850	91,826	1,928,346,000
19/04/2020	21,500	0.10 ▲	0.47	21,400	22,300	21,250	46,729	1,004,673,500
17/04/2020	21,500	0.10 ▲	0.47	21,400	22,300	21,250	46,729	1,004,673,500
16/04/2020	21,400	1.40 ▲	6.54	20,000	21,400	20,700	75,503	1,615,764,200
15/04/2020	20,000	1.30 ▲	6.50	18,700	20,000	19,000	60,324	1,206,480,000
14/04/2020	18,700	0.40 ▲	2.14	18,250	18,700	18,100	30,208	564,889,600
13/04/2020	18,250	-0.10 ▼	-0.55	18,300	18,600	18,150	29,142	531,841,500
12/04/2020	18,300	-0.40 ▼	-2.19	18,700	18,750	18,300	10,285	188,215,500
10/04/2020	18,300	-0.40 ▼	-2.19	18,700	18,750	18,300	10,285	188,215,500
09/04/2020	18,700	0.30 ▲	1.60	18,400	18,850	18,400	30,601	572,238,700
08/04/2020	18,400	-0.60 ▼	-3.26	18,950	18,850	18,200	14,839	273,037,600
07/04/2020	18,950	0.10 ▲	0.53	18,900	19,200	18,600	6,037	114,401,150
06/04/2020	18,900	0.50 ▲	2.65	18,400	19,000	18,600	5,863	110,810,700
03/04/2020	18,400	0.20 ▲	1.09	18,200	18,600	18,300	4,956	91,190,400
02/04/2020	18,200	0.50 ▲	2.75	17,700	18,450	17,700	5,303	96,514,600
01/04/2020	18,200	0.50 ▲	2.75	17,700	18,450	17,700	5,303	96,514,600
31/03/2020	17,700	0.00 ■■	0.00	17,700	18,000	17,400	10,346	183,124,200
30/03/2020	17,700	-0.60 ▼	-3.39	18,250	18,250	17,500	6,545	115,846,500
29/03/2020	18,250	0.00 ■■	0.00	18,250	18,700	18,100	4,715	86,048,750
27/03/2020	18,250	0.00 ■■	0.00	18,250	18,700	18,100	4,715	86,048,750
26/03/2020	18,250	-0.30 ▼	-1.64	18,550	18,600	18,250	7,295	133,133,750
25/03/2020	18,550	0.20 ▲	1.08	18,350	18,800	18,500	6,274	116,382,700
24/03/2020	18,350	0.20 ▲	1.09	18,200	18,600	18,000	4,861	89,199,350
23/03/2020	18,200	-0.70 ▼	-3.85	18,900	18,950	18,000	7,848	142,833,600
22/03/2020	18,900	-0.30 ▼	-1.59	19,150	19,200	18,900	4,202	79,417,800
20/03/2020	18,900	-0.30 ▼	-1.59	19,150	19,200	18,900	4,202	79,417,800
19/03/2020	19,150	-0.20 ▼	-1.04	19,350	19,300	19,000	3,284	62,888,600
18/03/2020	19,350	0.10 ▲	0.52	19,300	19,700	19,050	3,819	73,897,650
17/03/2020	19,300	0.30 ▲	1.55	19,000	19,500	18,750	7,137	137,744,100
16/03/2020	19,000	0.50 ▲	2.63	18,500	19,500	18,500	48,320	918,080,000
14/03/2020	18,500	-0.75 ▼	-4.05	19,250	19,100	18,000	266,530	4,930,805,000
13/03/2020	18,500	-0.75 ▼	-4.05	19,250	19,100	18,000	266,530	4,930,805,000
12/03/2020	19,250	-1.10 ▼	-5.71	20,350	20,200	19,150	163,490	3,147,182,500
11/03/2020	20,350	-0.25 ▼	-1.23	20,600	20,600	20,000	57,160	1,163,206,000
10/03/2020	20,600	0.70 ▲	3.40	19,900	20,900	19,900	8,834	181,980,400
09/03/2020	19,900	-1.40 ▼	-7.04	21,250	20,800	19,900	20,289	403,751,100
07/03/2020	21,250	0.30 ▲	1.41	20,950	21,300	20,900	4,087	86,848,750
06/03/2020	21,250	0.30 ▲	1.41	20,950	21,300	20,900	4,087	86,848,750
05/03/2020	20,950	-0.10 ▼	-0.48	21,000	21,200	20,950	30,209	632,878,550
04/03/2020	21,000	0.10 ▲	0.48	20,950	21,150	20,900	7,213	151,473,000
03/03/2020	20,950	0.00 ■■	0.00	20,950	21,150	20,850	7,600	159,220,000
02/03/2020	20,950	0.10 ▲	0.48	20,850	21,000	20,700	6,318	132,362,100
28/02/2020	20,850	-0.10 ▼	-0.48	21,000	21,350	20,000	3,587	74,788,950
27/02/2020	21,000	0.10 ▲	0.48	20,900	21,500	20,950	22,208	466,368,000
26/02/2020	20,900	-0.10 ▼	-0.48	21,000	21,400	20,600	4,852	101,406,800
25/02/2020	21,000	0.50 ▲	2.38	20,500	21,000	20,400	5,653	118,713,000
24/02/2020	20,500	-0.90 ▼	-4.39	21,400	21,400	20,400	9,633	197,476,500
21/02/2020	21,400	-0.20 ▼	-0.93	21,600	21,800	21,150	14,914	319,159,600
20/02/2020	21,600	-0.10 ▼	-0.46	21,700	22,000	21,600	11,152	240,883,200
19/02/2020	21,700	0.10 ▲	0.46	21,650	22,000	21,600	4,936	107,111,200
18/02/2020	21,650	-0.10 ▼	-0.46	21,700	22,050	21,650	25,282	547,355,300
17/02/2020	21,700	-0.50 ▼	-2.30	22,200	22,400	21,700	9,363	203,177,100
15/02/2020	22,200	0.10 ▲	0.45	22,100	22,200	21,800	3,031	67,288,200
14/02/2020	22,200	0.10 ▲	0.45	22,100	22,200	21,800	3,031	67,288,200
13/02/2020	22,100	0.00 ■■	0.00	22,100	22,600	22,000	21,157	467,569,700
12/02/2020	22,100	1.00 ▲	4.52	21,150	22,150	21,150	15,058	332,781,800
11/02/2020	21,150	0.30 ▲	1.42	20,800	21,200	20,800	2,408	50,929,200
10/02/2020	20,800	-0.20 ▼	-0.96	21,000	21,100	20,700	3,291	68,452,800
09/02/2020	21,000	-0.10 ▼	-0.48	21,050	21,100	20,900	2,770	58,170,000
07/02/2020	21,000	-0.10 ▼	-0.48	21,050	21,100	20,900	2,770	58,170,000
06/02/2020	21,050	0.40 ▲	1.90	20,650	21,100	20,500	5,102	107,397,100
05/02/2020	20,650	0.50 ▲	2.42	20,100	21,000	20,250	4,816	99,450,400
04/02/2020	20,100	-0.10 ▼	-0.50	20,200	20,800	20,000	5,999	120,579,900
03/02/2020	20,200	-0.30 ▼	-1.49	20,500	20,400	19,500	13,726	277,265,200
02/02/2020	20,500	-0.60 ▼	-2.93	21,150	21,300	20,500	11,810	242,105,000
31/01/2020	20,500	-0.60 ▼	-2.93	21,150	21,300	20,500	11,810	242,105,000
30/01/2020	21,150	-0.10 ▼	-0.47	21,250	21,500	21,150	7,836	165,731,400
29/01/2020	21,250	0.10 ▲	0.47	21,100	21,300	21,100	3,858	81,982,500
28/01/2020	21,250	0.10 ▲	0.47	21,100	21,300	21,100	3,858	81,982,500
27/01/2020	21,250	0.10 ▲	0.47	21,100	21,300	21,100	3,858	81,982,500
26/01/2020	21,250	0.10 ▲	0.47	21,100	21,300	21,100	3,858	81,982,500
24/01/2020	21,250	0.10 ▲	0.47	21,100	21,300	21,100	3,858	81,982,500
23/01/2020	21,250	0.10 ▲	0.47	21,100	21,300	21,100	3,858	81,982,500
22/01/2020	21,250	0.10 ▲	0.47	21,100	21,300	21,100	3,858	81,982,500
21/01/2020	21,100	-0.35 ▼	-1.66	21,450	21,450	21,000	53,180	1,122,098,000
20/01/2020	21,450	0.25 ▲	1.17	21,200	21,450	21,000	60,040	1,287,858,000
17/01/2020	21,200	0.50 ▲	2.36	20,700	21,300	20,800	15,870	336,444,000
16/01/2020	20,700	0.05 ▲	0.24	20,700	20,900	20,700	38,890	805,023,000
15/01/2020	20,700	-0.25 ▼	-1.21	20,950	20,900	20,650	29,410	608,787,000
14/01/2020	20,700	0.30 ▲	1.45	20,700	21,000	20,700	23,610	488,727,000
13/01/2020	20,700	-0.30 ▼	-1.45	21,000	21,400	20,700	2,137	44,235,900
10/01/2020	21,000	-0.30 ▼	-1.43	21,300	21,400	20,700	13,263	278,523,000
09/01/2020	21,300	-0.20 ▼	-0.94	21,500	21,800	21,250	5,209	110,951,700
08/01/2020	21,500	-0.30 ▼	-1.40	21,800	21,700	21,250	13,296	285,864,000
07/01/2020	21,800	0.40 ▲	1.83	21,400	22,300	21,500	14,285	311,413,000
06/01/2020	21,400	-0.10 ▼	-0.47	21,500	21,500	21,400	4,137	88,531,800
03/01/2020	21,500	0.00 ■■	0.00	21,500	21,500	21,400	3,774	81,141,000
02/01/2020	21,500	0.00 ■■	0.00	21,500	21,700	21,300	1,089	23,413,500
31/12/2019	21,500	0.00 ■■	0.00	21,500	21,750	21,300	2,941	63,231,500
30/12/2019	21,500	0.00 ■■	0.00	21,500	21,750	21,300	1,347	28,960,500
27/12/2019	21,500	-0.40 ▼	-1.86	21,850	21,800	21,400	2,859	61,468,500
26/12/2019	21,850	0.30 ▲	1.37	21,600	21,900	21,400	4,719	103,110,150
25/12/2019	21,600	-0.10 ▼	-0.46	21,750	21,650	21,050	1,400	30,240,000
24/12/2019	21,750	-0.10 ▼	-0.46	21,850	21,900	21,500	3,624	78,822,000
23/12/2019	21,850	0.30 ▲	1.37	21,550	21,950	21,550	11,380	248,653,000
21/12/2019	21,550	0.70 ▲	3.25	20,850	21,700	20,850	78,780	1,697,709,000
20/12/2019	21,550	0.70 ▲	3.25	20,850	21,700	20,850	78,780	1,697,709,000
19/12/2019	20,850	0.30 ▲	1.44	20,600	20,850	20,550	1,803	37,592,550
18/12/2019	20,600	0.10 ▲	0.49	20,500	20,850	20,400	3,824	78,774,400
17/12/2019	20,500	-0.10 ▼	-0.49	20,550	20,650	20,400	2,847	58,363,500
16/12/2019	20,550	0.00 ■■	0.00	20,550	20,800	20,350	4,173	85,755,150
14/12/2019	20,550	-0.30 ▼	-1.46	20,800	20,950	20,500	5,522	113,477,100
13/12/2019	20,550	-0.30 ▼	-1.46	20,800	20,950	20,500	5,522	113,477,100
12/12/2019	20,800	-0.10 ▼	-0.48	20,950	20,800	20,500	2,851	59,300,800
11/12/2019	20,950	0.00 ■■	0.00	20,950	21,050	20,850	1,637	34,295,150
10/12/2019	20,950	0.00 ■■	0.00	20,950	21,200	20,900	3,303	69,197,850
09/12/2019	20,950	-0.10 ▼	-0.48	21,000	21,000	20,850	6,173	129,324,350
07/12/2019	21,000	0.20 ▲	0.95	20,800	21,000	20,700	4,543	95,403,000
06/12/2019	21,000	0.20 ▲	0.95	20,800	21,000	20,700	4,543	95,403,000
05/12/2019	20,800	-0.10 ▼	-0.48	20,900	20,950	20,700	6,857	142,625,600
04/12/2019	20,900	-0.10 ▼	-0.48	20,950	21,000	20,800	3,181	66,482,900
03/12/2019	20,950	-0.20 ▼	-0.95	21,100	21,100	20,850	2,854	59,791,300
02/12/2019	21,100	0.10 ▲	0.47	21,000	21,350	20,500	6,391	134,850,100
29/11/2019	21,000	-0.10 ▼	-0.48	21,150	21,200	20,950	9,917	208,257,000
28/11/2019	21,150	-0.20 ▼	-0.95	21,350	21,350	21,000	4,948	104,650,200
27/11/2019	21,350	0.00 ■■	0.00	21,400	21,400	21,250	6,020	128,527,000
26/11/2019	21,400	0.00 ■■	0.00	21,400	21,500	21,300	3,696	79,094,400
25/11/2019	21,400	0.10 ▲	0.47	21,250	21,450	21,200	2,436	52,130,400
23/11/2019	21,250	-0.20 ▼	-0.94	21,450	21,750	21,250	4,430	94,137,500
22/11/2019	21,250	-0.20 ▼	-0.94	21,450	21,750	21,250	4,430	94,137,500
21/11/2019	21,450	0.30 ▲	1.40	21,200	21,700	21,300	17,913	384,233,850
20/11/2019	21,200	-0.10 ▼	-0.47	21,300	21,350	21,150	3,657	77,528,400
19/11/2019	21,300	0.10 ▲	0.47	21,250	21,350	21,150	2,424	51,631,200
18/11/2019	21,250	0.10 ▲	0.47	21,200	21,350	21,150	2,531	53,783,750
15/11/2019	21,200	-0.10 ▼	-0.47	21,250	21,350	21,150	1,681	35,637,200
14/11/2019	21,250	0.10 ▲	0.47	21,200	21,450	21,200	5,783	122,888,750
13/11/2019	21,200	-0.30 ▼	-1.42	21,500	21,500	21,200	8,471	179,585,200
12/11/2019	21,500	0.10 ▲	0.47	21,350	21,500	21,350	5,136	110,424,000
11/11/2019	21,350	-0.10 ▼	-0.47	21,450	21,450	21,200	6,207	132,519,450
08/11/2019	21,450	0.00 ■■	0.00	21,450	21,700	21,450	12,325	264,371,250
07/11/2019	21,450	0.10 ▲	0.47	21,350	21,550	21,300	10,008	214,671,600
06/11/2019	21,350	-0.10 ▼	-0.47	21,500	21,500	21,350	5,181	110,614,350
05/11/2019	21,500	0.00 ■■	0.00	21,500	21,550	21,300	7,864	169,076,000
04/11/2019	21,500	-0.50 ▼	-2.33	22,000	22,050	21,450	15,263	328,154,500
01/11/2019	21,500	-0.50 ▼	-2.33	22,000	22,050	21,450	15,263	328,154,500
31/10/2019	22,000	-0.10 ▼	-0.45	22,150	22,300	21,950	2,000	44,000,000
30/10/2019	22,150	-0.20 ▼	-0.90	22,300	22,350	22,000	2,568	56,881,200
29/10/2019	22,300	-0.10 ▼	-0.45	22,450	22,500	22,000	2,532	56,463,600
28/10/2019	22,450	0.50 ▲	2.23	21,950	22,600	22,200	7,813	175,401,850
25/10/2019	21,950	0.10 ▲	0.46	21,850	22,100	21,800	1,881	41,287,950
24/10/2019	21,850	-0.10 ▼	-0.46	22,000	22,300	21,800	4,123	90,087,550
23/10/2019	22,000	0.10 ▲	0.45	21,900	22,500	21,600	5,563	122,386,000
22/10/2019	21,900	-0.60 ▼	-2.74	22,500	22,500	21,850	17,945	392,995,500
21/10/2019	22,500	-1.20 ▼	-5.33	23,700	23,100	22,500	4,715	106,087,500
18/10/2019	23,700	-0.10 ▼	-0.42	23,800	23,900	23,600	2,532	60,008,400
17/10/2019	23,800	0.40 ▲	1.68	23,400	23,950	23,400	4,810	114,478,000
16/10/2019	23,400	0.40 ▲	1.71	23,000	23,450	23,000	2,777	64,981,800
15/10/2019	23,000	-0.40 ▼	-1.74	23,400	23,400	23,000	4,333	99,659,000
14/10/2019	23,400	-0.10 ▼	-0.43	23,450	23,500	23,100	3,648	85,363,200
11/10/2019	23,450	-0.10 ▼	-0.43	23,550	23,700	23,200	3,516	82,450,200
10/10/2019	23,550	0.10 ▲	0.42	23,500	23,800	23,300	5,408	127,358,400
09/10/2019	23,500	0.30 ▲	1.28	23,250	23,700	23,250	2,841	66,763,500
08/10/2019	23,250	-0.10 ▼	-0.43	23,300	23,700	23,000	10,313	239,777,250
07/10/2019	23,300	-0.60 ▼	-2.58	23,900	23,900	23,200	5,624	131,039,200
04/10/2019	23,900	-0.60 ▼	-2.51	24,500	24,600	23,850	5,125	122,487,500
03/10/2019	24,500	-0.30 ▼	-1.22	24,800	24,750	24,150	1,594	39,053,000
02/10/2019	24,800	0.80 ▲	3.23	24,000	24,800	23,800	10,702	265,409,600
01/10/2019	24,000	0.40 ▲	1.67	23,600	24,100	23,600	6,388	153,312,000
30/09/2019	23,600	0.50 ▲	2.12	23,100	24,100	23,100	4,615	108,914,000
27/09/2019	23,100	-0.10 ▼	-0.43	23,200	23,200	22,900	3,543	81,843,300
26/09/2019	23,200	0.20 ▲	0.86	23,000	23,200	22,750	6,933	160,845,600
25/09/2019	23,000	-0.10 ▼	-0.43	23,100	23,050	22,800	2,153	49,519,000
24/09/2019	23,100	0.50 ▲	2.16	22,600	23,250	22,600	4,741	109,517,100
23/09/2019	22,600	-0.50 ▼	-2.21	23,100	23,100	22,600	14,781	334,050,600
20/09/2019	23,100	-0.10 ▼	-0.43	23,200	23,500	23,050	8,053	186,024,300
19/09/2019	23,200	-0.30 ▼	-1.29	23,450	23,450	23,100	10,211	236,895,200
18/09/2019	23,450	-0.20 ▼	-0.85	23,650	23,700	23,400	10,738	251,806,100
17/09/2019	23,650	-0.10 ▼	-0.42	23,700	23,700	23,500	5,693	134,639,450
16/09/2019	23,700	0.00 ■■	0.00	23,700	23,950	23,550	5,627	133,359,900
13/09/2019	23,700	0.60 ▲	2.53	23,150	23,700	23,150	15,866	376,024,200
12/09/2019	23,150	-0.60 ▼	-2.59	23,700	23,800	23,150	7,013	162,350,950
11/09/2019	23,700	-0.30 ▼	-1.27	24,000	24,000	23,100	12,419	294,330,300
10/09/2019	24,600	-0.10 ▼	-0.41	24,700	24,700	23,900	420	10,332,000
09/09/2019	24,700	-0.10 ▼	-0.40	24,800	24,900	24,200	1,983	48,980,100
06/09/2019	24,800	-0.10 ▼	-0.40	24,900	25,000	24,600	3,505	86,924,000
05/09/2019	24,900	0.00 ■■	0.00	24,900	25,000	24,650	2,715	67,603,500
04/09/2019	24,900	-0.30 ▼	-1.20	25,150	25,100	24,700	10,083	251,066,700
03/09/2019	25,150	0.10 ▲	0.40	25,050	25,400	24,800	3,551	89,307,650
30/08/2019	25,050	-0.20 ▼	-0.80	25,250	25,250	24,900	10,375	259,893,750
29/08/2019	25,250	0.00 ■■	0.00	25,250	25,250	25,000	1,723	43,505,750
28/08/2019	25,250	0.00 ■■	0.00	25,250	25,350	25,050	2,827	71,381,750
27/08/2019	25,250	0.00 ■■	0.00	25,250	25,450	25,100	3,516	88,779,000
26/08/2019	25,250	-0.10 ▼	-0.40	25,350	25,350	24,750	3,604	91,001,000
23/08/2019	25,350	0.00 ■■	0.00	25,400	25,700	25,000	1,929	48,900,150
22/08/2019	25,400	-0.30 ▼	-1.18	25,650	25,650	25,200	2,516	63,906,400
21/08/2019	25,650	-0.20 ▼	-0.78	25,850	25,850	25,300	5,902	151,386,300
20/08/2019	25,850	0.00 ■■	0.00	25,900	26,100	25,600	4,237	109,526,450
19/08/2019	25,900	0.30 ▲	1.16	25,650	26,100	25,600	9,839	254,830,100
16/08/2019	25,650	0.10 ▲	0.39	25,550	25,700	25,300	2,564	65,766,600
15/08/2019	25,550	-0.10 ▼	-0.39	25,700	25,700	25,250	4,464	114,055,200
14/08/2019	25,700	0.10 ▲	0.39	25,550	26,000	25,550	546	14,032,200
13/08/2019	25,550	-0.30 ▼	-1.17	25,900	25,900	25,500	2,383	60,885,650
12/08/2019	25,900	0.40 ▲	1.54	25,500	26,000	25,500	5,289	136,985,100
09/08/2019	25,500	-0.40 ▼	-1.57	25,950	26,000	25,450	3,312	84,456,000
08/08/2019	25,950	0.00 ■■	0.00	25,950	26,000	25,050	7,460	193,587,000
07/08/2019	25,950	-0.20 ▼	-0.77	26,100	26,250	25,950	9,644	250,261,800
06/08/2019	26,100	0.00 ■■	0.00	26,100	26,150	25,900	3,863	100,824,300
05/08/2019	26,100	-0.30 ▼	-1.15	26,450	26,800	26,100	10,791	281,645,100
02/08/2019	26,450	0.40 ▲	1.51	26,050	26,800	26,050	9,917	262,304,650
01/08/2019	26,050	0.00 ■■	0.00	26,050	26,250	26,000	3,355	87,397,750
31/07/2019	26,050	0.10 ▲	0.38	26,000	26,400	26,000	2,683	69,892,150
30/07/2019	26,000	-0.40 ▼	-1.54	26,400	26,400	26,000	7,058	183,508,000
29/07/2019	26,400	0.30 ▲	1.14	26,150	26,500	26,150	3,008	79,411,200
26/07/2019	26,150	0.10 ▲	0.38	26,050	26,500	26,150	2,407	62,943,050
25/07/2019	26,050	0.10 ▲	0.38	25,950	26,500	25,950	8,412	219,132,600
24/07/2019	25,950	-0.40 ▼	-1.54	26,400	26,450	25,750	13,665	354,606,750
23/07/2019	26,400	-0.90 ▼	-3.41	27,300	27,400	26,400	9,399	248,133,600
22/07/2019	27,300	-0.50 ▼	-1.83	27,800	27,600	27,300	10,487	286,295,100
19/07/2019	27,800	0.00 ■■	0.00	27,800	28,000	27,550	4,774	132,717,200
18/07/2019	27,800	-0.10 ▼	-0.36	27,950	28,000	27,800	1,872	52,041,600
17/07/2019	27,950	0.10 ▲	0.36	27,900	28,000	27,800	2,162	60,427,900
16/07/2019	27,900	0.00 ■■	0.00	27,850	27,950	27,700	3,906	108,977,400
15/07/2019	27,850	0.00 ■■	0.00	27,900	28,100	27,750	1,597	44,476,450
12/07/2019	27,900	0.10 ▲	0.36	27,800	28,200	27,500	7,969	222,335,100
11/07/2019	27,800	-0.40 ▼	-1.44	28,200	28,200	27,700	3,722	103,471,600
10/07/2019	28,200	0.20 ▲	0.71	28,000	28,200	27,700	6,027	169,961,400
09/07/2019	28,000	0.00 ■■	0.00	28,000	28,000	27,750	8,399	235,172,000
08/07/2019	28,000	-0.30 ▼	-1.07	28,250	28,250	27,800	6,459	180,852,000
05/07/2019	28,250	0.00 ■■	0.00	28,250	28,450	27,900	2,825	79,806,250
04/07/2019	28,250	0.60 ▲	2.12	27,700	28,300	27,800	4,725	133,481,250
03/07/2019	27,700	0.10 ▲	0.36	27,600	28,700	27,700	10,406	288,246,200
02/07/2019	27,600	-0.30 ▼	-1.09	27,900	28,100	27,500	1,426	39,357,600
01/07/2019	27,900	-1.00 ▼	-3.58	28,900	28,250	27,750	1,226	34,205,400
28/06/2019	28,900	1.10 ▲	3.81	27,800	28,900	27,300	6,838	197,618,200
27/06/2019	27,800	-0.10 ▼	-0.36	27,900	28,000	27,000	721	20,043,800
26/06/2019	27,900	0.30 ▲	1.08	27,550	27,900	27,500	5,196	144,968,400
25/06/2019	27,550	-0.10 ▼	-0.36	27,600	27,850	27,450	2,920	80,446,000
24/06/2019	27,600	-0.30 ▼	-1.09	27,900	28,000	27,600	2,805	77,418,000
21/06/2019	27,900	-0.10 ▼	-0.36	28,000	28,000	27,750	6,404	178,671,600
20/06/2019	28,000	0.00 ■■	0.00	28,000	28,000	27,700	6,171	172,788,000
19/06/2019	28,000	-0.10 ▼	-0.36	28,150	28,350	28,000	1,961	54,908,000
18/06/2019	28,150	-0.30 ▼	-1.07	28,450	28,450	28,100	4,028	113,388,200
17/06/2019	28,450	0.30 ▲	1.05	28,100	28,500	28,250	11,346	322,793,700
16/06/2019	28,100	0.40 ▲	1.42	27,700	28,200	27,700	2,441	68,592,100
14/06/2019	28,100	0.40 ▲	1.42	27,700	28,200	27,700	2,441	68,592,100
13/06/2019	27,700	0.00 ■■	0.00	27,700	27,800	27,550	2,683	74,319,100
11/06/2019	27,450	0.10 ▲	0.36	27,400	27,650	27,300	5,943	163,135,350
10/06/2019	27,400	-0.60 ▼	-2.19	27,950	28,000	27,300	3,408	93,379,200
09/06/2019	27,950	0.30 ▲	1.07	27,700	28,400	27,800	154	4,304,300
07/06/2019	27,950	0.30 ▲	1.07	27,700	28,400	27,800	154	4,304,300
06/06/2019	27,700	0.30 ▲	1.08	27,400	27,750	27,250	1,587	43,959,900
05/06/2019	27,400	-0.60 ▼	-2.19	28,000	28,000	27,400	3,943	108,038,200
04/06/2019	28,000	0.00 ■■	0.00	28,000	28,200	27,900	3,804	106,512,000
03/06/2019	28,000	-1.30 ▼	-4.64	29,300	28,700	28,000	9,379	262,612,000
02/06/2019	29,300	-0.70 ▼	-2.39	30,000	30,000	29,300	2,044	59,889,200
31/05/2019	29,300	-0.70 ▼	-2.39	30,000	30,000	29,300	2,044	59,889,200
30/05/2019	30,000	-0.10 ▼	-0.33	30,150	30,200	29,000	1,105	33,150,000
29/05/2019	30,150	0.40 ▲	1.33	29,750	31,000	29,700	2,512	75,736,800
28/05/2019	29,750	-0.10 ▼	-0.34	29,800	29,800	29,500	2,227	66,253,250
27/05/2019	29,800	0.00 ■■	0.00	29,800	30,000	29,400	4,450	132,610,000
26/05/2019	29,800	-0.10 ▼	-0.34	29,900	30,150	29,750	2,578	76,824,400
24/05/2019	29,800	-0.10 ▼	-0.34	29,900	30,150	29,750	2,578	76,824,400
23/05/2019	29,900	-0.30 ▼	-1.00	30,200	30,300	29,600	1,990	59,501,000
22/05/2019	30,200	-0.20 ▼	-0.66	30,350	30,350	29,950	5,352	161,630,400
21/05/2019	30,350	-0.10 ▼	-0.33	30,500	30,400	29,950	6,074	184,345,900
20/05/2019	30,500	0.00 ■■	0.00	30,500	30,600	30,000	4,127	125,873,500
19/05/2019	30,500	0.60 ▲	1.97	29,850	31,000	29,850	10,311	314,485,500
17/05/2019	30,500	0.60 ▲	1.97	29,850	31,000	29,850	10,311	314,485,500
16/05/2019	29,850	0.10 ▲	0.34	29,750	29,900	29,500	2,291	68,386,350
15/05/2019	29,750	0.10 ▲	0.34	29,600	30,000	29,500	1,978	58,845,500
14/05/2019	29,600	0.30 ▲	1.01	29,300	29,650	29,200	3,227	95,519,200
13/05/2019	29,300	0.10 ▲	0.34	29,200	29,500	29,200	5,255	153,971,500
12/05/2019	29,200	0.30 ▲	1.03	28,900	29,600	29,000	6,124	178,820,800
10/05/2019	29,200	0.30 ▲	1.03	28,900	29,600	29,000	6,124	178,820,800
09/05/2019	28,900	0.00 ■■	0.00	28,900	29,000	28,700	2,281	65,920,900
08/05/2019	28,900	0.00 ■■	0.00	28,900	28,900	28,150	9,387	271,284,300
07/05/2019	28,900	0.30 ▲	1.04	28,600	29,000	28,000	11,339	327,697,100
06/05/2019	28,600	-0.40 ▼	-1.40	29,000	29,600	28,550	5,769	164,993,400
05/05/2019	29,000	-0.20 ▼	-0.69	29,200	29,900	29,000	2,682	77,778,000
03/05/2019	29,000	-0.20 ▼	-0.69	29,200	29,900	29,000	2,682	77,778,000
02/05/2019	29,200	-0.20 ▼	-0.68	29,400	29,400	29,050	4,468	130,465,600
01/05/2019	29,400	0.00 ■■	0.00	29,400	30,000	29,400	1,193	35,074,200
30/04/2019	29,400	0.00 ■■	0.00	29,400	30,000	29,400	1,193	35,074,200
29/04/2019	29,400	0.00 ■■	0.00	29,400	30,000	29,400	1,193	35,074,200
28/04/2019	29,400	0.00 ■■	0.00	29,400	30,000	29,400	1,193	35,074,200
26/04/2019	29,400	0.00 ■■	0.00	29,400	30,000	29,400	1,193	35,074,200
25/04/2019	29,400	-0.60 ▼	-2.04	30,000	30,000	29,300	2,533	74,470,200
24/04/2019	30,000	-1.50 ▼	-5.00	31,450	30,750	29,250	2,257	67,710,000
23/04/2019	31,450	2.10 ▲	6.68	29,400	31,450	29,000	7,917	248,989,650
22/04/2019	29,400	-0.30 ▼	-1.02	29,700	29,800	29,000	7,084	208,269,600
21/04/2019	29,700	0.20 ▲	0.67	29,500	30,000	29,350	2,161	64,181,700
19/04/2019	29,700	0.20 ▲	0.67	29,500	30,000	29,350	2,161	64,181,700
18/04/2019	29,500	0.00 ■■	0.00	29,500	30,500	29,150	4,794	141,423,000
17/04/2019	29,500	-0.30 ▼	-1.02	29,800	30,000	29,500	12,136	358,012,000
16/04/2019	29,800	-0.90 ▼	-3.02	30,700	30,650	29,800	18,422	548,975,600
15/04/2019	30,700	-0.10 ▼	-0.33	30,750	31,150	30,600	6,675	204,922,500
12/04/2019	30,700	-0.10 ▼	-0.33	30,750	31,150	30,600	6,675	204,922,500
11/04/2019	30,750	-0.30 ▼	-0.98	31,000	31,100	30,600	3,569	109,746,750
10/04/2019	31,000	-0.40 ▼	-1.29	31,400	31,400	30,800	4,455	138,105,000
09/04/2019	31,400	0.10 ▲	0.32	31,250	31,500	30,700	16,513	518,508,200
08/04/2019	31,250	-0.10 ▼	-0.32	31,300	31,650	31,150	15,155	473,593,750
05/04/2019	31,300	-0.20 ▼	-0.64	31,500	31,900	31,300	7,152	223,857,600
04/04/2019	31,500	0.90 ▲	2.86	30,600	32,000	30,700	26,000	819,000,000
03/04/2019	30,600	0.00 ■■	0.00	30,600	30,700	30,500	9,036	276,501,600
02/04/2019	30,600	-0.60 ▼	-1.96	31,200	31,500	30,500	7,699	235,589,400
01/04/2019	31,200	0.50 ▲	1.60	30,700	31,400	30,700	10,871	339,175,200
30/03/2019	29,850	-0.25 ▼	-0.84	30,100	30,300	29,850	8,200	244,770,000
29/03/2019	30,700	-0.20 ▼	-0.65	30,900	30,950	30,400	7,706	236,574,200
28/03/2019	30,900	-0.30 ▼	-0.97	31,200	31,300	30,900	4,539	140,255,100
27/03/2019	31,200	0.20 ▲	0.64	31,000	31,250	31,000	4,794	149,572,800
26/03/2019	31,000	0.10 ▲	0.32	30,850	31,250	30,750	15,034	466,054,000
25/03/2019	30,700	-0.90 ▼	-2.93	31,650	31,600	30,600	18,653	572,647,100
22/03/2019	31,650	-0.20 ▼	-0.63	31,800	32,100	31,350	11,065	350,207,250
21/03/2019	31,800	-0.50 ▼	-1.57	32,300	32,900	31,800	16,793	534,017,400
20/03/2019	32,300	0.20 ▲	0.62	32,100	33,000	31,600	23,525	759,857,500
19/03/2019	32,100	1.10 ▲	3.43	31,000	32,800	30,800	33,970	1,090,437,000
18/03/2019	31,000	0.30 ▲	0.97	30,700	31,750	30,500	37,835	1,172,885,000
15/03/2019	30,700	-0.30 ▼	-0.98	31,000	31,450	30,450	19,484	598,158,800
14/03/2019	31,000	-0.30 ▼	-0.97	31,250	32,250	30,950	21,144	655,464,000
13/03/2019	31,250	2.00 ▲	6.40	29,250	31,250	29,200	42,869	1,339,656,250
12/03/2019	29,250	0.10 ▲	0.34	29,100	29,250	29,000	2,530	74,002,500
11/03/2019	29,100	-0.10 ▼	-0.34	29,200	29,150	28,750	3,421	99,551,100
08/03/2019	29,200	0.10 ▲	0.34	29,150	29,250	28,900	3,856	112,595,200
07/03/2019	29,150	-0.20 ▼	-0.69	29,350	29,350	28,700	6,766	197,228,900
06/03/2019	29,350	0.50 ▲	1.70	28,900	29,350	28,900	3,970	116,519,500
05/03/2019	28,900	0.00 ■■	0.00	28,850	29,450	28,850	4,743	137,072,700
04/03/2019	28,850	0.50 ▲	1.73	28,400	29,800	28,400	4,476	129,132,600
01/03/2019	28,400	0.10 ▲	0.35	28,300	28,700	28,200	4,792	136,092,800
28/02/2019	28,300	-0.40 ▼	-1.41	28,700	28,750	28,200	5,633	159,413,900
27/02/2019	28,700	0.20 ▲	0.70	28,500	28,750	28,350	2,307	66,210,900
26/02/2019	28,500	-0.30 ▼	-1.05	28,750	28,800	28,500	5,741	163,618,500
25/02/2019	28,750	0.10 ▲	0.35	28,600	28,800	28,600	4,791	137,741,250
22/02/2019	28,600	-0.50 ▼	-1.75	29,150	29,000	28,550	10,714	306,420,400
21/02/2019	29,150	-0.50 ▼	-1.72	29,600	29,600	29,000	13,405	390,755,750
20/02/2019	29,600	-0.40 ▼	-1.35	30,000	30,200	29,600	3,883	114,936,800
19/02/2019	30,000	0.30 ▲	1.00	29,700	30,200	29,700	9,496	284,880,000
18/02/2019	29,700	0.60 ▲	2.02	29,100	29,700	29,200	4,447	132,075,900
15/02/2019	29,100	0.00 ■■	0.00	29,100	29,900	28,900	9,411	273,860,100
14/02/2019	29,100	0.10 ▲	0.34	29,000	29,800	28,900	21,447	624,107,700
13/02/2019	29,000	-0.10 ▼	-0.34	29,100	29,000	28,800	3,804	110,316,000
12/02/2019	29,100	-0.10 ▼	-0.34	29,200	29,300	29,000	15,521	451,661,100
11/02/2019	29,200	-0.80 ▼	-2.74	30,000	30,000	29,000	8,364	244,228,800
01/02/2019	30,000	1.00 ▲	3.33	29,000	30,000	28,400	1,945	58,350,000
31/01/2019	29,000	0.00 ■■	0.00	29,000	29,450	28,500	3,059	88,711,000
30/01/2019	29,000	0.00 ■■	0.00	29,000	29,000	28,500	2,129	61,741,000
29/01/2019	29,000	0.10 ▲	0.34	28,900	29,000	28,500	1,150	33,350,000
28/01/2019	28,900	0.30 ▲	1.04	28,600	29,000	28,200	1,753	50,661,700
25/01/2019	28,600	0.00 ■■	0.00	28,600	28,950	28,350	2,042	58,401,200
24/01/2019	28,600	0.00 ■■	0.00	28,650	29,000	28,500	802,000	22,937,200,000
23/01/2019	28,650	0.30 ▲	1.05	28,300	28,850	28,200	1,209,000	34,637,850,000
22/01/2019	28,300	-0.70 ▼	-2.47	29,000	28,900	28,300	7,569,000	214,202,700,000
21/01/2019	29,000	-0.20 ▼	-0.69	29,200	29,200	28,400	59,760	1,733,040,000
19/01/2019	27,200	-2.10 ▼	-7.72	29,300	29,300	28,600	8,000	217,600,000
18/01/2019	29,200	-0.10 ▼	-0.34	29,300	29,300	28,600	16,490	481,508,000
17/01/2019	29,300	0.20 ▲	0.68	29,100	29,350	28,850	6,210	181,953,000
16/01/2019	29,100	-0.90 ▼	-3.09	30,000	30,000	29,100	25,450	740,595,000
15/01/2019	30,000	-0.25 ▼	-0.83	30,250	30,250	29,700	17,470	524,100,000
14/01/2019	30,250	0.05 ▲	0.17	30,200	30,250	30,000	26,490	801,322,500
13/01/2019	30,200	0.50 ▲	1.66	29,700	30,200	29,500	51,310	1,549,562,000
11/01/2019	30,200	0.50 ▲	1.66	29,700	30,200	29,500	51,310	1,549,562,000
10/01/2019	29,700	0.30 ▲	1.01	29,400	29,700	29,050	30,080	893,376,000
09/01/2019	29,400	0.90 ▲	3.06	28,500	29,500	28,500	28,690	843,486,000
08/01/2019	28,500	0.20 ▲	0.70	28,300	28,950	28,300	13,630	388,455,000
07/01/2019	28,300	0.30 ▲	1.06	28,000	28,400	27,600	76,240	2,157,592,000
06/01/2019	28,000	-0.50 ▼	-1.79	28,000	28,000	27,500	22,380	626,640,000
04/01/2019	28,000	-0.50 ▼	-1.79	28,000	28,000	27,500	22,380	626,640,000
03/01/2019	28,000	-0.30 ▼	-1.07	28,000	28,200	27,400	17,610	493,080,000
02/01/2019	28,000	0.05 ▲	0.18	27,950	28,500	28,000	27,120	759,360,000
28/12/2018	27,950	0.05 ▲	0.18	27,950	28,250	27,900	7,470	208,786,500
27/12/2018	27,950	0.25 ▲	0.89	27,700	28,550	27,950	12,530	350,213,500
26/12/2018	27,700	0.05 ▲	0.18	27,650	27,750	27,450	123,260	3,414,302,000
25/12/2018	27,650	-0.75 ▼	-2.71	28,400	28,000	27,300	54,890	1,517,708,500
24/12/2018	28,400	-0.55 ▼	-1.94	28,950	28,700	28,300	19,080	541,872,000
22/12/2018	28,950	-0.60 ▼	-2.07	29,550	29,200	28,600	24,700	715,065,000
21/12/2018	28,950	-0.60 ▼	-2.07	29,550	29,200	28,600	24,700	715,065,000
20/12/2018	29,550	-0.20 ▼	-0.68	29,750	30,400	29,450	51,490	1,521,529,500
19/12/2018	29,750	-0.05 ▼	-0.17	29,800	30,400	29,000	5,120	152,320,000
18/12/2018	29,800	0.20 ▲	0.67	29,600	29,800	27,800	36,360	1,083,528,000
17/12/2018	29,600	-0.25 ▼	-0.84	29,850	30,250	29,600	18,510	547,896,000
14/12/2018	29,850	-0.45 ▼	-1.51	30,300	30,750	29,850	27,520	821,472,000
13/12/2018	30,300	-0.05 ▼	-0.17	30,350	30,900	30,250	27,830	843,249,000
12/12/2018	30,350	0.10 ▲	0.33	30,250	30,500	30,000	11,750	356,612,500
11/12/2018	30,250	-0.35 ▼	-1.16	30,600	30,550	29,900	11,520	348,480,000
10/12/2018	30,600	0.15 ▲	0.49	30,450	30,700	30,300	25,680	785,808,000
08/12/2018	30,450	0.25 ▲	0.82	30,200	30,950	30,000	18,210	554,494,500
07/12/2018	30,450	0.25 ▲	0.82	30,200	30,950	30,000	18,210	554,494,500
06/12/2018	30,200	0.70 ▲	2.32	29,500	30,500	29,700	46,950	1,417,890,000
05/12/2018	30,500	-0.50 ▼	-1.64	31,000	31,000	30,000	51,910	1,583,255,000
04/12/2018	31,000	0.45 ▲	1.45	30,550	31,500	30,300	75,250	2,332,750,000
03/12/2018	30,550	0.70 ▲	2.29	29,850	30,800	29,900	29,540	902,447,000
30/11/2018	29,850	-0.25 ▼	-0.84	30,100	30,300	29,850	8,200	244,770,000
29/11/2018	30,100	0.10 ▲	0.33	30,100	30,600	29,950	17,330	521,633,000
28/11/2018	30,100	-0.10 ▼	-0.33	30,200	30,350	29,850	13,250	398,825,000
27/11/2018	30,200	0.90 ▲	2.98	29,300	30,200	29,700	35,720	1,078,744,000
26/11/2018	29,300	0.10 ▲	0.34	29,200	29,650	29,100	26,580	778,794,000
23/11/2018	29,200	-0.50 ▼	-1.71	29,700	29,700	29,200	18,120	529,104,000
22/11/2018	29,700	0.90 ▲	3.03	28,800	29,750	28,800	17,940	532,818,000
21/11/2018	28,800	-0.70 ▼	-2.43	29,500	29,500	28,800	65,480	1,885,824,000
20/11/2018	29,500	-0.40 ▼	-1.36	29,900	29,800	29,000	23,730	700,035,000
19/11/2018	29,900	-0.10 ▼	-0.33	30,000	30,300	29,500	19,970	597,103,000
16/11/2018	30,000	0.20 ▲	0.67	29,800	30,350	29,450	13,740	412,200,000
15/11/2018	29,800	-0.40 ▼	-1.34	30,200	30,000	29,200	11,750	350,150,000
14/11/2018	30,200	0.10 ▲	0.33	30,100	30,200	29,400	50,850	1,535,670,000
13/11/2018	30,100	-0.70 ▼	-2.33	30,800	30,200	29,000	17,480	526,148,000
12/11/2018	30,800	0.80 ▲	2.60	30,000	30,800	28,300	173,060	5,330,248,000
11/11/2018	30,000	-0.75 ▼	-2.50	30,750	30,250	30,000	20,690	620,700,000
09/11/2018	30,000	-0.75 ▼	-2.50	30,750	30,250	30,000	20,690	620,700,000
08/11/2018	30,750	-0.05 ▼	-0.16	30,800	31,000	30,250	56,380	1,733,685,000
07/11/2018	30,800	-0.95 ▼	-3.08	31,750	30,900	30,600	60,310	1,857,548,000
06/11/2018	31,750	0.65 ▲	2.05	31,100	31,950	31,100	57,870	1,837,372,500
05/11/2018	31,100	-1.40 ▼	-4.50	32,500	32,400	30,800	12,220	380,042,000
04/11/2018	32,500	-0.50 ▼	-1.54	32,500	32,500	30,800	21,580	701,350,000
02/11/2018	32,500	-0.50 ▼	-1.54	32,500	32,500	30,800	21,580	701,350,000
01/11/2018	32,500	0.50 ▲	1.54	32,000	32,500	30,600	11,120	361,400,000
31/10/2018	32,000	1.00 ▲	3.13	31,000	32,400	29,500	34,640	1,108,480,000
30/10/2018	31,000	-1.00 ▼	-3.23	32,000	31,200	29,800	157,800	4,891,800,000
29/10/2018	32,000	-0.80 ▼	-2.50	32,800	32,750	32,000	5,390	172,480,000
28/10/2018	32,800	-0.20 ▼	-0.61	33,000	32,800	31,500	23,260	762,928,000
26/10/2018	32,800	-0.20 ▼	-0.61	33,000	32,800	31,500	23,260	762,928,000
25/10/2018	33,000	-1.00 ▼	-3.03	34,000	33,000	31,700	72,620	2,396,460,000
24/10/2018	34,000	-0.20 ▼	-0.59	34,200	34,750	33,500	2,200	74,800,000
23/10/2018	34,200	-0.30 ▼	-0.88	34,500	34,500	34,000	4,850	165,870,000
22/10/2018	34,500	-1.50 ▼	-4.35	36,000	36,000	34,300	19,060	657,570,000
21/10/2018	36,000	1.30 ▲	3.61	34,700	36,000	32,900	42,440	1,527,840,000
19/10/2018	36,000	1.30 ▲	3.61	34,700	36,000	32,900	42,440	1,527,840,000
18/10/2018	34,700	0.80 ▲	2.31	33,900	34,700	32,500	13,980	485,106,000
17/10/2018	33,900	-0.95 ▼	-2.80	34,850	34,850	33,900	19,800	671,220,000
16/10/2018	34,850	-0.85 ▼	-2.44	34,850	34,850	33,500	20,660	720,001,000
15/10/2018	34,850	-0.35 ▼	-1.00	34,850	34,850	33,700	23,530	820,020,500
14/10/2018	34,850	2.25 ▲	6.46	32,600	34,850	30,900	52,510	1,829,973,500
12/10/2018	34,850	2.25 ▲	6.46	32,600	34,850	30,900	52,510	1,829,973,500
11/10/2018	32,600	-1.40 ▼	-4.29	34,000	33,800	31,650	68,500	2,233,100,000
10/10/2018	34,000	-0.05 ▼	-0.15	34,050	34,200	34,000	37,460	1,273,640,000
09/10/2018	34,050	-0.85 ▼	-2.50	34,900	35,200	34,050	47,740	1,625,547,000
08/10/2018	34,900	-0.90 ▼	-2.58	35,800	35,900	34,600	32,660	1,139,834,000
07/10/2018	35,800	-0.20 ▼	-0.56	36,000	36,000	35,250	16,490	590,342,000
05/10/2018	35,800	-0.20 ▼	-0.56	36,000	36,000	35,250	16,490	590,342,000
04/10/2018	36,000	0.10 ▲	0.28	36,000	36,500	35,500	26,090	939,240,000
03/10/2018	36,000	0.80 ▲	2.22	35,200	36,000	34,850	59,450	2,140,200,000
02/10/2018	35,200	-1.55 ▼	-4.40	36,750	36,750	35,200	103,320	3,636,864,000
01/10/2018	36,750	-0.30 ▼	-0.82	36,750	36,750	36,050	61,370	2,255,347,500
30/09/2018	36,750	-0.05 ▼	-0.14	36,800	37,100	36,050	26,780	984,165,000
28/09/2018	36,750	-0.05 ▼	-0.14	36,800	37,100	36,050	26,780	984,165,000
27/09/2018	36,800	-0.05 ▼	-0.14	36,850	37,500	36,500	23,370	860,016,000
26/09/2018	36,850	0.05 ▲	0.14	36,850	37,450	36,500	64,630	2,381,615,500
25/09/2018	36,850	-0.05 ▼	-0.14	36,900	37,000	36,400	96,600	3,559,710,000
24/09/2018	36,900	-0.25 ▼	-0.68	36,900	37,000	36,600	117,930	4,351,617,000
21/09/2018	36,900	0.30 ▲	0.81	36,600	37,200	36,400	140,700	5,191,830,000
20/09/2018	36,600	0.60 ▲	1.64	36,000	36,950	35,600	117,680	4,307,088,000
19/09/2018	36,000	0.05 ▲	0.14	36,000	36,100	35,700	12,480	449,280,000
18/09/2018	36,000	-0.10 ▼	-0.28	36,100	36,350	35,550	16,460	592,560,000
17/09/2018	36,100	-0.90 ▼	-2.49	37,000	37,000	36,000	28,540	1,030,294,000
14/09/2018	37,000	0.60 ▲	1.62	36,400	37,200	36,000	29,990	1,109,630,000
13/09/2018	36,400	0.50 ▲	1.37	35,900	36,950	35,850	49,000	1,783,600,000
12/09/2018	36,950	0.05 ▲	0.14	36,900	38,000	36,400	99,090	3,661,375,500
11/09/2018	36,900	-0.60 ▼	-1.63	37,500	37,500	36,400	53,660	1,980,054,000
10/09/2018	37,500	0.05 ▲	0.13	37,450	37,800	36,400	35,130	1,317,375,000
09/09/2018	37,450	0.65 ▲	1.74	36,800	37,500	36,700	22,750	851,987,500
07/09/2018	37,450	0.65 ▲	1.74	36,800	37,500	36,700	22,750	851,987,500
06/09/2018	36,800	-0.10 ▼	-0.27	36,800	36,800	36,500	13,610	500,848,000
05/09/2018	36,800	-0.65 ▼	-1.77	37,450	37,450	36,000	29,050	1,069,040,000
04/09/2018	37,450	-0.15 ▼	-0.40	37,600	38,300	36,750	49,580	1,856,771,000
03/09/2018	37,600	0.30 ▲	0.80	37,300	38,000	37,600	7,770	292,152,000
31/08/2018	37,600	0.30 ▲	0.80	37,300	38,000	37,600	7,770	292,152,000
30/08/2018	37,300	-0.60 ▼	-1.61	37,900	38,500	37,300	32,440	1,210,012,000
29/08/2018	37,900	1.85 ▲	4.88	36,050	38,550	36,500	118,320	4,484,328,000
28/08/2018	36,050	-1.35 ▼	-3.74	37,400	37,400	36,050	60,600	2,184,630,000
27/08/2018	37,400	-0.60 ▼	-1.60	38,000	38,000	36,700	48,680	1,820,632,000
25/08/2018	38,000	-0.70 ▼	-1.84	38,700	38,800	37,150	56,470	2,145,860,000
24/08/2018	38,000	-0.70 ▼	-1.84	38,700	38,800	37,150	56,470	2,145,860,000
23/08/2018	38,700	0.50 ▲	1.29	38,200	38,800	37,100	90,540	3,503,898,000
22/08/2018	38,200	-0.30 ▼	-0.79	38,500	38,500	37,700	62,310	2,380,242,000
21/08/2018	38,500	-0.80 ▼	-2.08	38,500	38,700	37,500	54,660	2,104,410,000
20/08/2018	38,500	0.10 ▲	0.26	38,500	38,600	36,500	46,750	1,799,875,000
17/08/2018	38,500	0.20 ▲	0.52	38,500	38,800	37,500	95,520	3,677,520,000
16/08/2018	38,500	1.00 ▲	2.60	37,500	38,500	36,100	108,660	4,183,410,000
15/08/2018	37,500	1.50 ▲	4.00	36,000	37,500	35,150	124,790	4,679,625,000
14/08/2018	36,000	-0.50 ▼	-1.39	36,500	36,300	35,000	76,300	2,746,800,000
13/08/2018	36,500	0.05 ▲	0.14	36,450	36,800	36,000	73,720	2,690,780,000
10/08/2018	36,450	0.05 ▲	0.14	36,400	36,500	35,500	96,440	3,515,238,000
09/08/2018	36,400	1.60 ▲	4.40	34,800	36,500	34,600	208,230	7,579,572,000
08/08/2018	34,800	1.80 ▲	5.17	33,000	34,800	31,400	170,500	5,933,400,000
07/08/2018	33,000	-0.05 ▼	-0.15	33,000	33,100	32,100	49,500	1,633,500,000
06/08/2018	33,000	-0.10 ▼	-0.30	33,100	33,000	32,000	57,080	1,883,640,000
03/08/2018	33,100	0.15 ▲	0.45	33,100	33,400	32,500	52,870	1,749,997,000
02/08/2018	33,100	-1.10 ▼	-3.32	33,100	33,200	31,700	54,230	1,795,013,000
01/08/2018	33,100	0.40 ▲	1.21	32,700	33,500	31,000	123,590	4,090,829,000
31/07/2018	32,700	1.90 ▲	5.81	30,800	32,700	30,000	61,190	2,000,913,000
30/07/2018	30,800	0.95 ▲	3.08	29,850	30,800	29,050	58,120	1,790,096,000
28/07/2018	29,850	0.55 ▲	1.84	29,300	29,850	28,500	32,370	966,244,500
27/07/2018	29,850	0.55 ▲	1.84	29,300	29,850	28,500	32,370	966,244,500
26/07/2018	29,300	0.10 ▲	0.34	29,200	29,850	28,100	23,250	681,225,000
25/07/2018	29,200	-0.30 ▼	-1.03	29,500	30,000	27,450	70,280	2,052,176,000
24/07/2018	29,500	-0.50 ▼	-1.69	30,000	30,000	28,800	19,970	589,115,000
23/07/2018	30,000	1.60 ▲	5.33	28,400	30,000	28,600	45,620	1,368,600,000
20/07/2018	28,400	-0.10 ▼	-0.35	28,500	28,500	27,800	46,660	1,325,144,000
19/07/2018	28,500	-0.20 ▼	-0.70	28,700	28,700	27,800	69,500	1,980,750,000
18/07/2018	28,700	1.20 ▲	4.18	27,500	28,700	27,300	35,830	1,028,321,000
17/07/2018	27,500	-0.45 ▼	-1.64	27,950	27,950	27,050	24,270	667,425,000
16/07/2018	27,950	-0.05 ▼	-0.18	28,000	28,400	27,800	98,590	2,755,590,500
15/07/2018	28,000	1.00 ▲	3.57	27,000	28,000	27,000	46,180	1,293,040,000
13/07/2018	28,000	1.00 ▲	3.57	27,000	28,000	27,000	46,180	1,293,040,000
12/07/2018	27,000	-2.00 ▼	-7.41	29,000	28,800	27,000	53,220	1,436,940,000
11/07/2018	29,000	-0.75 ▼	-2.59	29,750	29,750	28,250	7,050	204,450,000
10/07/2018	29,750	-0.35 ▼	-1.18	29,750	29,750	28,550	41,730	1,241,467,500
09/07/2018	29,750	-0.05 ▼	-0.17	29,800	30,000	28,500	11,170	332,307,500
08/07/2018	29,800	-0.70 ▼	-2.35	30,500	30,450	29,000	25,140	749,172,000
06/07/2018	29,800	-0.70 ▼	-2.35	30,500	30,450	29,000	25,140	749,172,000
05/07/2018	30,500	-0.20 ▼	-0.66	30,700	30,650	30,500	40	1,220,000
04/07/2018	30,700	-0.05 ▼	-0.16	30,700	30,700	30,500	5,420	166,394,000
03/07/2018	30,700	-0.80 ▼	-2.61	31,500	31,300	30,100	6,500	199,550,000
02/07/2018	31,500	-0.50 ▼	-1.59	32,000	32,200	31,000	5,300	166,950,000
30/06/2018	32,000	-0.40 ▼	-1.25	32,400	0	0	6,190	198,080,000
29/06/2018	32,000	-0.40 ▼	-1.25	32,400	32,000	31,000	6,190	198,080,000
28/06/2018	32,400	-0.90 ▼	-2.78	32,400	32,950	30,200	9,010	291,924,000
27/06/2018	32,400	0.20 ▲	0.62	32,200	32,500	32,100	5,950	192,780,000
26/06/2018	32,200	-0.65 ▼	-2.02	32,850	32,950	32,000	12,390	398,958,000
25/06/2018	32,850	-0.05 ▼	-0.15	32,900	33,400	32,300	15,180	498,663,000
24/06/2018	32,900	-0.70 ▼	-2.13	32,900	33,100	32,200	7,490	246,421,000
22/06/2018	32,900	-0.70 ▼	-2.13	32,900	33,100	32,200	7,490	246,421,000
21/06/2018	32,900	-0.50 ▼	-1.52	33,400	32,900	32,900	8,500	279,650,000
20/06/2018	33,400	-0.10 ▼	-0.30	33,500	33,500	32,300	16,150	539,410,000
19/06/2018	33,500	-0.20 ▼	-0.60	33,700	33,550	31,800	26,710	894,785,000
18/06/2018	33,700	0.10 ▲	0.30	33,600	34,100	32,800	23,680	798,016,000
17/06/2018	33,600	-0.40 ▼	-1.19	34,000	34,450	33,000	41,000	1,377,600,000
15/06/2018	33,600	-0.40 ▼	-1.19	34,000	34,450	33,000	41,000	1,377,600,000
14/06/2018	34,000	0.75 ▲	2.21	33,250	34,000	33,000	53,380	1,814,920,000
13/06/2018	33,250	0.05 ▲	0.15	33,200	33,350	33,000	30,900	1,027,425,000
12/06/2018	33,200	-0.50 ▼	-1.51	33,700	33,700	32,600	26,940	894,408,000
11/06/2018	33,700	-0.60 ▼	-1.78	34,300	34,000	32,500	28,390	956,743,000
10/06/2018	34,300	-0.50 ▼	-1.46	34,300	34,400	33,500	28,810	988,183,000
08/06/2018	34,300	-0.50 ▼	-1.46	34,300	34,400	33,500	28,810	988,183,000
07/06/2018	34,300	0.20 ▲	0.58	34,100	34,900	33,700	23,870	818,741,000
06/06/2018	34,100	1.90 ▲	5.57	32,200	34,100	31,900	97,970	3,340,777,000
05/06/2018	32,200	-0.25 ▼	-0.78	32,450	32,450	31,800	34,660	1,116,052,000
04/06/2018	32,450	0.05 ▲	0.15	32,400	32,600	31,650	57,350	1,861,007,500
03/06/2018	32,400	0.90 ▲	2.78	31,500	32,400	31,800	25,430	823,932,000
01/06/2018	32,400	0.90 ▲	2.78	31,500	32,400	31,800	25,430	823,932,000
31/05/2018	31,500	-1.20 ▼	-3.81	32,700	32,500	31,000	66,190	2,084,985,000
30/05/2018	32,700	-0.80 ▼	-2.45	33,500	33,000	32,100	46,120	1,508,124,000
29/05/2018	33,500	-0.50 ▼	-1.49	34,000	34,000	32,600	65,740	2,202,290,000
28/05/2018	34,000	-1.00 ▼	-2.94	35,000	35,000	32,600	43,170	1,467,780,000
27/05/2018	35,000	0.20 ▲	0.57	34,800	35,650	33,300	28,980	1,014,300,000
25/05/2018	35,000	0.20 ▲	0.57	34,800	35,650	33,300	28,980	1,014,300,000
24/05/2018	37,000	-0.10 ▼	-0.27	37,000	37,000	36,700	35,420	1,310,540,000
23/05/2018	37,000	0.10 ▲	0.27	36,900	37,400	36,200	44,530	1,647,610,000
22/05/2018	36,900	-0.90 ▼	-2.44	37,800	37,900	36,850	51,980	1,918,062,000
21/05/2018	37,800	0.30 ▲	0.79	37,500	38,000	37,200	42,910	1,621,998,000
20/05/2018	37,500	-0.50 ▼	-1.33	38,000	38,000	37,200	25,360	951,000,000
18/05/2018	37,500	-0.50 ▼	-1.33	38,000	38,000	37,200	25,360	951,000,000
17/05/2018	38,000	-0.20 ▼	-0.53	38,200	38,500	37,550	115,730	4,397,740,000
16/05/2018	38,200	-0.10 ▼	-0.26	38,300	38,300	37,500	37,440	1,430,208,000
15/05/2018	38,300	0.50 ▲	1.31	37,800	38,300	37,600	72,900	2,792,070,000
14/05/2018	37,800	-0.80 ▼	-2.12	38,600	38,600	37,800	38,390	1,451,142,000
13/05/2018	38,600	-0.30 ▼	-0.78	38,900	38,600	37,800	44,110	1,702,646,000
11/05/2018	38,600	-0.30 ▼	-0.78	38,900	38,600	37,800	44,110	1,702,646,000
10/05/2018	38,900	0.60 ▲	1.54	38,300	39,000	37,600	98,530	3,832,817,000
09/05/2018	38,300	-0.10 ▼	-0.26	38,400	38,900	37,900	43,650	1,671,795,000
08/05/2018	38,400	0.50 ▲	1.30	37,900	38,400	37,900	52,370	2,011,008,000
07/05/2018	37,900	0.10 ▲	0.26	37,800	38,000	37,200	44,250	1,677,075,000
05/05/2018	37,800	0.05 ▲	0.13	37,750	38,000	37,550	49,550	1,872,990,000
04/05/2018	37,800	0.05 ▲	0.13	37,750	38,000	37,550	49,550	1,872,990,000
03/05/2018	37,750	-0.15 ▼	-0.40	37,900	37,900	36,850	94,770	3,577,567,500
02/05/2018	37,900	-0.10 ▼	-0.26	38,000	38,400	37,100	54,310	2,058,349,000
30/04/2018	38,000	-0.40 ▼	-1.05	38,400	38,350	37,650	61,920	2,352,960,000
27/04/2018	38,000	-0.40 ▼	-1.05	38,400	38,350	37,650	61,920	2,352,960,000
26/04/2018	38,400	-0.50 ▼	-1.30	38,900	38,800	37,700	48,410	1,858,944,000
25/04/2018	38,900	0.70 ▲	1.80	38,200	38,900	37,650	40,860	1,589,454,000
24/04/2018	38,900	0.70 ▲	1.80	38,200	38,900	37,650	40,860	1,589,454,000
23/04/2018	38,200	-1.20 ▼	-3.14	39,400	40,100	38,200	72,060	2,752,692,000
20/04/2018	39,400	0.70 ▲	1.78	38,700	39,400	38,000	55,420	2,183,548,000
19/04/2018	38,700	-0.30 ▼	-0.78	39,000	39,000	38,050	73,060	2,827,422,000
18/04/2018	39,000	1.00 ▲	2.56	38,000	39,200	38,100	60,100	2,343,900,000
13/04/2018	39,000	-0.20 ▼	-0.51	39,200	39,450	38,500	66,700	2,601,300,000
12/04/2018	39,200	-0.10 ▼	-0.26	39,300	39,200	38,500	81,020	3,175,984,000
11/04/2018	39,300	0.25 ▲	0.64	39,050	39,600	39,000	78,160	3,071,688,000
10/04/2018	39,050	-1.35 ▼	-3.46	40,400	40,400	39,050	98,690	3,853,844,500
09/04/2018	40,400	0.30 ▲	0.74	40,400	40,950	40,400	82,450	3,330,980,000
06/04/2018	40,400	-0.10 ▼	-0.25	40,500	41,300	40,100	75,360	3,044,544,000
05/04/2018	40,500	0.80 ▲	1.98	39,700	40,500	39,000	86,300	3,495,150,000
04/04/2018	39,700	0.10 ▲	0.25	39,600	40,000	39,400	89,710	3,561,487,000
03/04/2018	39,600	-0.75 ▼	-1.89	40,350	40,500	39,000	136,570	5,408,172,000
02/04/2018	40,350	0.25 ▲	0.62	40,100	40,950	40,100	81,970	3,307,489,500
30/03/2018	40,100	-1.10 ▼	-2.74	41,200	41,400	40,000	125,280	5,023,728,000
29/03/2018	41,200	-0.30 ▼	-0.73	41,500	42,000	41,000	25,380	1,045,656,000
28/03/2018	41,500	-0.30 ▼	-0.72	41,800	41,800	41,000	12,300	510,450,000
27/03/2018	41,800	-0.15 ▼	-0.36	41,950	42,500	41,250	24,760	1,034,968,000
26/03/2018	41,950	0.05 ▲	0.12	41,900	42,000	41,350	37,220	1,561,379,000
23/03/2018	41,900	-0.25 ▼	-0.60	42,150	42,150	41,200	64,440	2,700,036,000
22/03/2018	42,150	0.45 ▲	1.07	41,700	43,000	41,200	70,130	2,955,979,500
21/03/2018	41,700	-1.05 ▼	-2.52	42,750	42,750	41,700	92,400	3,853,080,000
20/03/2018	42,750	-0.65 ▼	-1.52	43,400	43,500	42,750	50,880	2,175,120,000
19/03/2018	43,400	-0.60 ▼	-1.38	44,000	44,000	43,000	80,410	3,489,794,000
16/03/2018	44,000	1.50 ▲	3.41	44,400	45,000	43,800	56,570	2,489,080,000
15/03/2018	44,400	1.90 ▲	4.28	42,500	44,400	42,500	123,920	5,502,048,000
14/03/2018	42,500	-0.50 ▼	-1.18	43,000	43,000	42,500	39,530	1,680,025,000
13/03/2018	43,000	0.40 ▲	0.93	42,600	43,000	42,000	30,610	1,316,230,000
12/03/2018	42,600	-0.20 ▼	-0.47	42,800	43,200	42,100	37,390	1,592,814,000
09/03/2018	42,800	0.20 ▲	0.47	42,800	43,200	42,100	61,370	2,626,636,000
08/03/2018	42,800	0.50 ▲	1.17	42,300	42,900	42,300	68,190	2,918,532,000
07/03/2018	42,300	-0.70 ▼	-1.65	42,300	43,000	41,600	36,330	1,536,759,000
06/03/2018	42,300	0.70 ▲	1.65	41,600	42,800	41,000	79,980	3,383,154,000
05/03/2018	41,600	-1.10 ▼	-2.64	42,700	42,800	41,600	105,340	4,382,144,000
02/03/2018	42,700	-0.30 ▼	-0.70	43,000	43,500	41,800	65,080	2,778,916,000
01/03/2018	43,000	-0.90 ▼	-2.09	43,900	44,000	43,000	137,420	5,909,060,000
28/02/2018	43,900	-0.50 ▼	-1.14	44,400	44,300	43,700	129,740	5,695,586,000
27/02/2018	44,400	-0.10 ▼	-0.23	44,400	45,200	43,700	144,590	6,419,796,000
26/02/2018	44,400	0.95 ▲	2.14	43,450	46,400	42,600	185,880	8,253,072,000
25/02/2018	43,450	-0.35 ▼	-0.81	43,450	43,900	42,500	117,170	5,091,036,500
23/02/2018	43,450	-0.35 ▼	-0.81	43,450	43,900	42,500	117,170	5,091,036,500
22/02/2018	43,450	0.80 ▲	1.84	42,650	44,500	42,650	133,010	5,779,284,500
21/02/2018	42,650	2.75 ▲	6.45	39,900	42,650	39,900	315,080	13,438,162,000
13/02/2018	39,900	0.50 ▲	1.25	39,400	39,900	38,500	52,730	2,103,927,000
12/02/2018	39,400	1.40 ▲	3.55	38,000	39,400	38,000	34,080	1,342,752,000
09/02/2018	38,000	0.40 ▲	1.05	38,000	38,400	37,000	35,540	1,350,520,000
08/02/2018	38,000	-0.95 ▼	-2.50	38,950	38,600	37,900	104,260	3,961,880,000
07/02/2018	38,950	-0.55 ▼	-1.41	39,500	39,400	38,200	52,290	2,036,695,500
06/02/2018	38,100	-1.40 ▼	-3.67	39,500	39,500	37,200	71,370	2,719,197,000
05/02/2018	39,500	-0.50 ▼	-1.27	40,000	41,100	39,500	183,580	7,251,410,000
02/02/2018	40,000	0.80 ▲	2.00	39,200	40,200	39,100	120,110	4,804,400,000
01/02/2018	39,200	0.70 ▲	1.79	38,500	39,800	38,500	87,360	3,424,512,000
31/01/2018	38,500	0.30 ▲	0.78	38,200	38,600	38,100	79,130	3,046,505,000
30/01/2018	38,200	-0.45 ▼	-1.18	38,650	38,300	38,000	36,750	1,403,850,000
29/01/2018	38,650	-0.15 ▼	-0.39	38,800	39,300	38,100	46,030	1,779,059,500
27/01/2018	38,800	-0.30 ▼	-0.77	38,800	39,800	38,100	15,420	598,296,000
26/01/2018	38,800	-0.30 ▼	-0.77	38,800	39,800	38,100	15,420	598,296,000
25/01/2018	38,800	0.85 ▲	2.19	37,950	40,000	38,300	74,350	2,884,780,000
24/01/2018	34,000	-3.30 ▼	-9.71	37,300	37,950	37,000	55,550	1,888,700,000
22/01/2018	37,900	0.60 ▲	1.58	37,300	37,950	37,000	74,630	2,828,477,000
19/01/2018	37,300	-0.55 ▼	-1.47	37,850	38,100	37,300	81,470	3,038,831,000
18/01/2018	37,850	-1.15 ▼	-3.04	39,000	38,850	37,100	10,590	400,831,500
17/01/2018	39,000	-0.60 ▼	-1.54	39,000	39,400	38,400	23,130	902,070,000
16/01/2018	39,000	-0.50 ▼	-1.28	39,000	39,400	38,500	46,860	1,827,540,000
15/01/2018	39,000	0.35 ▲	0.90	38,650	39,000	38,000	71,720	2,797,080,000
12/01/2018	38,650	-0.35 ▼	-0.91	39,000	39,600	38,650	49,680	1,920,132,000
11/01/2018	39,000	-0.40 ▼	-1.03	39,400	39,800	38,950	70,640	2,754,960,000
10/01/2018	39,400	0.70 ▲	1.78	38,700	39,500	38,400	170,600	6,721,640,000
09/01/2018	38,700	-0.40 ▼	-1.03	39,100	39,100	38,400	38,690	1,497,303,000
08/01/2018	39,100	-0.10 ▼	-0.26	39,200	39,500	38,400	61,220	2,393,702,000
07/01/2018	39,200	1.30 ▲	3.32	37,900	39,200	37,700	87,920	3,446,464,000
05/01/2018	39,200	1.30 ▲	3.32	37,900	39,200	37,700	87,920	3,446,464,000
04/01/2018	37,900	0.55 ▲	1.45	37,350	37,900	37,000	86,680	3,285,172,000
03/01/2018	37,350	0.15 ▲	0.40	37,200	37,750	37,000	30,140	1,125,729,000
02/01/2018	37,200	-0.60 ▼	-1.61	37,800	37,800	37,000	61,460	2,286,312,000
01/01/2018	37,800	-0.05 ▼	-0.13	37,850	38,400	37,200	52,730	1,993,194,000
29/12/2017	37,800	-0.05 ▼	-0.13	37,850	38,400	37,200	52,730	1,993,194,000
28/12/2017	37,850	-0.45 ▼	-1.19	38,300	38,500	37,450	15,520	587,432,000
27/12/2017	38,300	0.80 ▲	2.09	37,500	38,800	37,300	30,220	1,157,426,000
26/12/2017	37,500	0.60 ▲	1.60	36,900	37,700	37,000	28,600	1,072,500,000
25/12/2017	36,900	-0.80 ▼	-2.17	37,700	37,800	36,900	125,400	4,627,260,000
24/12/2017	37,700	-1.30 ▼	-3.45	39,000	39,000	37,550	78,330	2,953,041,000
22/12/2017	37,700	-1.30 ▼	-3.45	39,000	39,000	37,550	78,330	2,953,041,000
21/12/2017	39,000	-0.40 ▼	-1.03	39,000	39,100	38,000	27,200	1,060,800,000
20/12/2017	39,000	-0.50 ▼	-1.28	39,000	39,200	38,000	129,420	5,047,380,000
19/12/2017	40,500	0.30 ▲	0.74	40,200	41,000	40,000	72,010	2,916,405,000
18/12/2017	40,250	0.05 ▲	0.12	40,200	41,000	40,200	8,830	355,407,500
17/12/2017	40,200	0.50 ▲	1.24	39,700	40,750	39,800	154,540	6,212,508,000
15/12/2017	40,400	0.70 ▲	1.73	39,700	40,500	40,000	17,260	697,304,000
14/12/2017	37,900	0.05 ▲	0.13	37,850	38,000	37,500	49,470	1,874,913,000
13/12/2017	37,850	-0.15 ▼	-0.40	38,000	38,400	36,200	66,110	2,502,263,500
12/12/2017	38,400	0.40 ▲	1.04	38,000	38,400	38,000	7,710	296,064,000
11/12/2017	36,200	-0.20 ▼	-0.55	36,200	36,200	35,500	1,780	64,436,000
10/12/2017	36,200	-0.10 ▼	-0.28	36,300	36,700	35,850	125,750	4,552,150,000
08/12/2017	36,300	1.20 ▲	3.31	35,100	36,800	35,100	173,070	6,282,441,000
07/12/2017	36,300	0.90 ▲	2.48	35,100	36,800	35,100	168,710	6,124,173,000
05/12/2017	34,300	0.50 ▲	1.48	33,600	35,300	33,600	117,270	4,022,361,000
04/12/2017	33,800	-0.10 ▼	-0.29	33,550	34,500	33,550	17,830	602,654,000
01/12/2017	33,900	0.00 ■■	0.00	33,850	34,500	33,550	5,720	193,908,000
30/11/2017	33,900	0.00 ■■	0.00	33,600	34,000	33,500	32,450	1,100,055,000
29/11/2017	33,900	0.00 ■■	0.00	34,000	34,000	33,500	43,780	1,484,142,000
28/11/2017	33,900	-0.10 ▼	-0.29	34,000	34,000	33,500	49,060	1,663,134,000
27/11/2017	34,000	0.00 ■■	0.00	34,000	34,500	34,000	32,150	1,093,100,000
24/11/2017	34,000	0.20 ▲	0.59	34,300	34,400	33,800	55,550	1,888,700,000
23/11/2017	33,800	-0.70 ▼	-2.03	34,500	34,500	33,800	29,800	1,007,240,000
22/11/2017	34,500	0.10 ▲	0.29	34,200	34,500	33,900	23,570	813,165,000
21/11/2017	34,400	-0.30 ▼	-0.86	33,600	34,700	33,600	26,740	919,856,000
20/11/2017	34,700	-0.20 ▼	-0.57	34,200	34,900	34,000	12,090	419,523,000
17/11/2017	34,900	0.00 ■■	0.00	34,700	35,000	34,400	3,650	127,385,000
16/11/2017	34,900	0.60 ▲	1.75	34,800	34,900	34,400	19,400	677,060,000
15/11/2017	34,300	-0.70 ▼	-2.00	34,300	34,900	34,300	11,970	410,571,000
14/11/2017	35,000	0.20 ▲	0.57	35,100	35,100	34,500	28,910	1,011,850,000
13/11/2017	34,800	-0.20 ▼	-0.57	34,200	34,900	34,100	13,500	469,800,000
10/11/2017	35,000	0.10 ▲	0.29	34,500	35,000	34,100	14,810	518,350,000
09/11/2017	34,900	-0.10 ▼	-0.29	34,650	35,000	33,600	13,700	478,130,000
08/11/2017	35,000	-0.20 ▼	-0.57	34,650	35,100	34,500	19,880	695,800,000
07/11/2017	35,200	0.00 ■■	0.00	35,200	35,300	35,000	7,320	257,664,000
06/11/2017	35,200	-0.05 ▼	-0.14	35,000	35,900	34,300	2,190	77,088,000
03/11/2017	35,250	-0.25 ▼	-0.70	35,500	35,500	34,400	24,340	857,985,000
02/11/2017	35,500	0.40 ▲	1.14	35,800	35,800	35,000	3,390	120,345,000
01/11/2017	35,100	-0.70 ▼	-1.96	35,800	35,800	35,100	20,530	720,603,000
31/10/2017	35,800	-0.60 ▼	-1.65	35,800	36,400	33,500	16,930	606,094,000
30/10/2017	36,400	0.00 ■■	0.00	36,400	36,750	36,400	37,060	1,348,984,000
27/10/2017	36,400	0.40 ▲	1.11	36,400	36,700	36,000	17,580	639,912,000
26/10/2017	36,000	-0.80 ▼	-2.17	36,800	36,800	36,000	41,700	1,501,200,000
25/10/2017	36,800	0.60 ▲	1.66	36,200	36,800	35,500	16,140	593,952,000
24/10/2017	36,200	-0.30 ▼	-0.82	36,300	36,350	35,650	14,460	523,452,000
23/10/2017	36,500	-0.45 ▼	-1.22	36,850	37,300	35,150	41,490	1,514,385,000
20/10/2017	36,950	0.10 ▲	0.27	37,100	37,100	36,100	14,970	553,141,500
19/10/2017	36,850	1.05 ▲	2.93	36,000	37,250	35,800	78,610	2,896,778,500
18/10/2017	35,800	0.30 ▲	0.85	36,000	36,000	35,200	47,260	1,691,908,000
17/10/2017	35,500	-0.80 ▼	-2.20	34,800	36,400	34,800	2,240	79,520,000
16/10/2017	36,300	0.20 ▲	0.55	36,100	36,800	36,100	1,050	38,115,000
13/10/2017	36,100	-0.10 ▼	-0.28	36,200	36,500	35,300	10,440	376,884,000
12/10/2017	36,200	0.10 ▲	0.28	35,500	36,200	35,500	18,530	670,786,000
11/10/2017	36,100	0.00 ■■	0.00	36,600	36,600	35,700	6,050	218,405,000
10/10/2017	36,100	0.10 ▲	0.28	36,000	36,200	35,500	18,930	683,373,000
09/10/2017	36,000	0.05 ▲	0.14	35,800	36,000	35,750	17,210	619,560,000
06/10/2017	35,950	0.55 ▲	1.55	35,400	36,000	35,100	3,620	130,139,000
05/10/2017	35,400	0.00 ■■	0.00	37,000	37,000	35,000	17,340	613,836,000
04/10/2017	35,400	-0.40 ▼	-1.12	35,100	35,700	35,100	11,870	420,198,000
03/10/2017	35,800	-0.20 ▼	-0.56	36,100	36,400	35,000	10,890	389,862,000
02/10/2017	36,000	-0.40 ▼	-1.10	36,000	36,400	35,900	5,510	198,360,000
29/09/2017	36,400	-0.05 ▼	-0.14	36,450	36,500	35,900	18,770	683,228,000
28/09/2017	36,450	0.00 ■■	0.00	36,450	36,900	36,450	31,490	1,147,810,500
27/09/2017	36,450	0.05 ▲	0.14	36,450	36,800	36,400	17,830	649,903,500
26/09/2017	36,400	0.40 ▲	1.11	36,000	36,500	36,000	34,610	1,259,804,000
25/09/2017	36,000	0.05 ▲	0.14	35,900	36,200	35,800	34,530	1,243,080,000
22/09/2017	35,950	0.45 ▲	1.27	35,500	36,000	35,500	39,340	1,414,273,000
21/09/2017	35,500	0.30 ▲	0.85	35,200	35,900	35,200	16,350	580,425,000
20/09/2017	35,200	0.00 ■■	0.00	35,100	35,300	34,900	71,740	2,525,248,000
19/09/2017	35,200	0.00 ■■	0.00	35,100	35,200	34,600	20,870	734,624,000
18/09/2017	35,200	-0.10 ▼	-0.28	35,300	35,400	35,100	35,620	1,253,824,000
15/09/2017	35,300	0.30 ▲	0.86	35,000	35,300	35,000	75,600	2,668,680,000
14/09/2017	35,000	0.00 ■■	0.00	35,000	35,300	34,700	51,560	1,804,600,000
13/09/2017	35,000	0.60 ▲	1.74	34,400	35,000	33,600	63,530	2,223,550,000
12/09/2017	34,400	-0.05 ▼	-0.15	34,450	34,450	33,800	19,720	678,368,000
11/09/2017	34,450	0.00 ■■	0.00	34,800	34,800	33,900	25,530	879,508,500
08/09/2017	34,450	0.25 ▲	0.73	34,900	34,900	33,900	31,820	1,096,199,000
07/09/2017	34,200	1.30 ▲	3.95	33,200	34,200	33,000	95,650	3,271,230,000
06/09/2017	32,900	0.00 ■■	0.00	32,700	32,900	32,600	25,460	837,634,000
05/09/2017	32,900	-0.10 ▼	-0.30	32,600	33,000	32,500	10,750	353,675,000
01/09/2017	33,000	0.20 ▲	0.61	32,500	33,250	32,500	7,980	263,340,000
31/08/2017	32,800	0.30 ▲	0.92	32,500	32,800	32,200	22,210	728,488,000
30/08/2017	32,500	0.30 ▲	0.93	32,000	32,700	32,000	94,140	3,059,550,000
29/08/2017	32,200	-0.80 ▼	-2.42	33,000	33,000	32,000	17,500	563,500,000
28/08/2017	33,000	-0.10 ▼	-0.30	33,800	33,800	32,550	7,020	231,660,000
25/08/2017	33,100	-0.30 ▼	-0.90	32,350	33,200	32,350	63,890	2,114,759,000
24/08/2017	33,400	-0.35 ▼	-1.04	33,000	33,400	32,000	157,910	5,274,194,000
23/08/2017	33,750	-0.05 ▼	-0.15	33,800	33,800	33,000	2,120	71,550,000
22/08/2017	33,800	0.50 ▲	1.50	33,300	33,800	32,000	70,820	2,393,716,000
21/08/2017	33,300	-0.35 ▼	-1.04	33,650	34,500	33,300	15,050	501,165,000
18/08/2017	33,650	-0.35 ▼	-1.03	33,000	34,000	33,000	20,980	705,977,000
17/08/2017	34,000	-0.50 ▼	-1.45	34,100	34,100	33,600	21,010	714,340,000
16/08/2017	34,500	-0.30 ▼	-0.86	34,900	34,900	33,900	5,440	187,680,000
15/08/2017	34,800	0.00 ■■	0.00	34,800	34,800	34,000	2,040	70,992,000
14/08/2017	34,800	0.40 ▲	1.16	34,300	34,800	33,550	17,760	618,048,000
11/08/2017	34,400	0.45 ▲	1.33	33,400	34,500	33,350	19,030	654,632,000
10/08/2017	33,950	-0.05 ▼	-0.15	33,250	34,000	33,250	33,960	1,152,942,000
09/08/2017	34,000	-0.80 ▼	-2.30	34,700	34,700	33,450	45,510	1,547,340,000
08/08/2017	34,800	0.10 ▲	0.29	34,000	34,950	34,000	30,560	1,063,488,000
07/08/2017	34,700	-0.30 ▼	-0.86	35,000	35,300	34,600	23,140	802,958,000
04/08/2017	35,000	0.00 ■■	0.00	34,700	35,000	34,550	13,480	471,800,000
03/08/2017	35,000	0.00 ■■	0.00	35,300	35,450	34,600	103,430	3,620,050,000
02/08/2017	35,000	-0.20 ▼	-0.57	35,000	35,700	34,700	31,050	1,086,750,000
01/08/2017	35,200	-0.40 ▼	-1.12	35,000	36,000	35,000	41,020	1,443,904,000
31/07/2017	35,600	-1.20 ▼	-3.26	36,100	36,750	35,500	41,410	1,474,196,000
28/07/2017	36,800	0.30 ▲	0.82	36,100	36,900	36,000	12,830	472,144,000
27/07/2017	36,500	0.00 ■■	0.00	36,500	37,000	35,500	73,270	2,674,355,000
26/07/2017	36,500	1.00 ▲	2.82	35,500	36,500	35,200	120,680	4,404,820,000
25/07/2017	35,500	0.90 ▲	2.60	34,600	35,900	34,000	116,020	4,118,710,000
24/07/2017	34,600	1.45 ▲	4.37	33,000	34,800	33,000	161,300	5,580,980,000
21/07/2017	33,150	-0.05 ▼	-0.15	33,200	33,200	32,800	5,820	192,933,000
20/07/2017	33,200	0.00 ■■	0.00	32,500	33,200	32,400	12,870	427,284,000
19/07/2017	33,200	-0.70 ▼	-2.06	33,900	33,900	32,000	288,810	9,588,492,000
18/07/2017	33,900	-0.10 ▼	-0.29	34,000	34,000	33,400	30,510	1,034,289,000
17/07/2017	34,000	0.00 ■■	0.00	34,100	34,100	33,600	35,870	1,219,580,000
14/07/2017	34,000	1.00 ▲	3.03	32,700	34,000	32,700	99,430	3,380,620,000
13/07/2017	33,000	-0.50 ▼	-1.49	33,900	33,900	33,000	32,840	1,083,720,000
12/07/2017	33,500	0.50 ▲	1.52	33,000	33,500	32,700	38,170	1,278,695,000
11/07/2017	33,000	0.20 ▲	0.61	32,800	33,400	32,500	41,630	1,373,790,000
10/07/2017	32,800	0.00 ■■	0.00	32,800	32,900	32,000	42,430	1,391,704,000
07/07/2017	32,800	-0.10 ▼	-0.30	33,000	33,000	32,500	61,610	2,020,808,000
06/07/2017	32,900	0.30 ▲	0.92	32,500	32,900	32,400	38,650	1,271,585,000
05/07/2017	32,600	-0.40 ▼	-1.21	33,000	33,000	32,300	38,800	1,264,880,000
04/07/2017	33,000	0.30 ▲	0.92	32,700	33,500	32,400	34,390	1,134,870,000
03/07/2017	32,700	-0.70 ▼	-2.10	33,400	33,900	32,600	69,300	2,266,110,000
30/06/2017	33,400	-0.60 ▼	-1.76	34,450	34,700	33,000	101,340	3,384,756,000
29/06/2017	34,000	1.20 ▲	3.66	32,600	34,000	32,300	125,810	4,277,540,000
28/06/2017	32,800	0.80 ▲	2.50	32,000	33,000	32,000	96,240	3,156,672,000
27/06/2017	32,000	0.70 ▲	2.24	31,300	33,000	31,100	174,080	5,570,560,000
26/06/2017	31,300	1.05 ▲	3.47	30,650	31,450	30,250	146,140	4,574,182,000
23/06/2017	30,250	0.75 ▲	2.54	30,100	30,300	29,300	44,130	1,334,932,500
22/06/2017	29,500	-0.55 ▼	-1.83	29,700	30,100	29,500	31,970	943,115,000
21/06/2017	30,050	0.00 ■■	0.00	30,100	30,100	29,700	34,600	1,039,730,000
20/06/2017	30,050	0.20 ▲	0.67	29,900	30,500	29,900	65,930	1,981,196,500
19/06/2017	29,850	0.25 ▲	0.84	29,600	29,950	29,600	38,700	1,155,195,000
16/06/2017	29,600	0.30 ▲	1.02	29,300	29,700	29,300	27,090	801,864,000
15/06/2017	29,300	0.00 ■■	0.00	29,700	29,700	29,200	9,210	269,853,000
14/06/2017	29,300	0.50 ▲	1.74	29,300	29,550	29,200	72,570	2,126,301,000
13/06/2017	28,800	-0.10 ▼	-0.35	28,800	29,100	28,600	62,470	1,799,136,000
12/06/2017	28,900	0.00 ■■	0.00	28,900	29,200	28,700	24,180	698,802,000
09/06/2017	28,900	0.20 ▲	0.70	29,000	29,200	28,700	33,590	970,751,000
08/06/2017	28,700	-0.45 ▼	-1.54	29,150	29,200	27,500	271,170	7,782,579,000
07/06/2017	29,150	-0.20 ▼	-0.68	29,200	29,600	29,150	135,150	3,939,622,500
06/06/2017	29,350	-0.45 ▼	-1.51	29,500	29,600	29,100	119,630	3,511,140,500
05/06/2017	29,800	-0.50 ▼	-1.65	29,900	29,950	29,500	18,990	565,902,000
02/06/2017	31,500	0.15 ▲	0.48	30,800	32,000	30,800	76,230	2,401,245,000
01/06/2017	31,350	0.35 ▲	1.13	30,900	32,000	30,700	107,940	3,383,919,000
31/05/2017	31,000	-1.00 ▼	-3.12	32,000	32,500	30,950	120,660	3,740,460,000
30/05/2017	32,000	0.00 ■■	0.00	32,500	32,750	31,500	143,110	4,579,520,000
29/05/2017	32,000	1.00 ▲	3.23	31,000	33,000	31,000	227,750	7,288,000,000
26/05/2017	31,000	0.05 ▲	0.16	31,000	31,000	30,600	19,000	589,000,000
25/05/2017	30,950	0.00 ■■	0.00	30,800	31,100	30,800	51,590	1,596,710,500
24/05/2017	30,950	0.25 ▲	0.81	30,800	30,950	30,650	65,890	2,039,295,500
23/05/2017	30,700	-0.30 ▼	-0.97	31,000	31,000	30,500	54,520	1,673,764,000
22/05/2017	31,000	0.10 ▲	0.32	31,100	31,200	30,800	131,860	4,087,660,000
19/05/2017	30,900	0.40 ▲	1.31	30,600	30,900	30,500	32,140	993,126,000
18/05/2017	30,500	-0.50 ▼	-1.61	31,000	31,400	30,300	73,620	2,245,410,000
17/05/2017	31,000	0.20 ▲	0.65	30,950	31,500	30,700	239,490	7,424,190,000
16/05/2017	30,800	0.90 ▲	3.01	30,500	31,000	29,900	224,460	6,913,368,000
15/05/2017	29,900	0.25 ▲	0.84	30,000	30,300	29,400	101,120	3,023,488,000
09/05/2017	30,000	1.20 ▲	4.17	28,800	30,000	28,700	87,820	2,634,600,000
08/05/2017	28,800	0.00 ■■	0.00	28,900	28,900	28,650	40,840	1,176,192,000
05/05/2017	28,800	-0.15 ▼	-0.52	28,950	28,950	28,500	41,600	1,198,080,000
04/05/2017	28,950	0.45 ▲	1.58	28,400	29,000	28,350	58,870	1,704,286,500
03/05/2017	28,500	-0.40 ▼	-1.38	28,800	28,800	28,500	52,810	1,505,085,000
28/04/2017	28,900	0.05 ▲	0.17	28,850	29,350	28,650	174,880	5,054,032,000
27/04/2017	28,850	-0.35 ▼	-1.20	29,000	29,200	28,750	42,390	1,222,951,500
26/04/2017	29,200	0.50 ▲	1.74	28,700	29,200	28,700	35,880	1,047,696,000
25/04/2017	28,700	0.00 ■■	0.00	28,700	29,400	28,700	146,030	4,191,061,000
24/04/2017	28,700	-1.65 ▼	-5.44	30,100	30,200	28,700	132,770	3,810,499,000
21/04/2017	30,350	-0.65 ▼	-2.10	30,700	31,200	30,350	89,880	2,727,858,000
20/04/2017	31,000	-0.70 ▼	-2.21	31,700	31,700	30,800	82,930	2,570,830,000
19/04/2017	31,700	2.05 ▲	6.91	29,700	31,700	29,700	411,620	13,048,354,000
18/04/2017	29,650	0.35 ▲	1.19	29,300	29,650	29,000	37,880	1,123,142,000
17/04/2017	29,300	0.00 ■■	0.00	29,300	29,900	29,300	138,450	4,056,585,000
14/04/2017	29,300	0.00 ■■	0.00	29,000	29,300	28,900	120,930	3,543,249,000
13/04/2017	29,300	-0.10 ▼	-0.34	29,400	29,600	28,900	16,720	489,896,000
12/04/2017	29,400	0.10 ▲	0.34	29,200	29,400	28,700	34,810	1,023,414,000
11/04/2017	29,300	0.10 ▲	0.34	29,200	29,500	29,000	14,560	426,608,000
10/04/2017	29,200	-0.20 ▼	-0.68	29,400	29,500	29,200	62,110	1,813,612,000
07/04/2017	29,400	-0.10 ▼	-0.34	29,500	29,650	29,400	27,960	822,024,000
05/04/2017	29,500	0.50 ▲	1.72	28,800	29,600	28,800	61,010	1,799,795,000
04/04/2017	29,000	0.00 ■■	0.00	29,100	29,100	28,700	89,500	2,595,500,000
03/04/2017	29,000	0.35 ▲	1.22	28,600	29,200	28,600	116,110	3,367,190,000
31/03/2017	28,650	-0.45 ▼	-1.55	29,000	29,000	28,650	37,580	1,076,667,000
30/03/2017	29,100	0.10 ▲	0.34	29,000	29,500	29,000	25,410	739,431,000
29/03/2017	29,000	0.00 ■■	0.00	29,050	29,200	29,000	44,390	1,287,310,000
28/03/2017	29,000	0.00 ■■	0.00	29,000	29,450	29,000	31,530	914,370,000
27/03/2017	29,000	-0.50 ▼	-1.69	29,100	29,400	28,950	44,070	1,278,030,000
24/03/2017	29,500	0.00 ■■	0.00	29,500	29,500	28,900	47,730	1,408,035,000
23/03/2017	29,500	0.20 ▲	0.68	29,100	29,500	28,850	75,640	2,231,380,000
22/03/2017	29,300	-0.55 ▼	-1.84	29,850	29,900	29,100	46,710	1,368,603,000
21/03/2017	29,850	0.00 ■■	0.00	30,300	30,400	29,850	70,930	2,117,260,500
20/03/2017	29,850	0.45 ▲	1.53	30,000	30,400	29,450	151,510	4,522,573,500
17/03/2017	29,400	-0.50 ▼	-1.67	29,900	30,150	29,400	39,400	1,158,360,000
16/03/2017	29,900	0.80 ▲	2.75	29,100	30,200	29,100	116,640	3,487,536,000
15/03/2017	29,100	-0.10 ▼	-0.34	29,200	29,200	28,600	9,240	268,884,000
14/03/2017	29,200	0.20 ▲	0.69	28,800	29,200	28,700	35,120	1,025,504,000
13/03/2017	29,000	0.20 ▲	0.69	28,800	29,100	28,600	43,110	1,250,190,000
10/03/2017	28,800	-0.10 ▼	-0.35	28,700	29,200	28,700	34,690	999,072,000
09/03/2017	28,900	-0.30 ▼	-1.03	29,300	29,500	28,900	23,310	673,659,000
08/03/2017	29,200	0.25 ▲	0.86	29,000	29,400	28,700	37,670	1,099,964,000
07/03/2017	28,950	0.00 ■■	0.00	28,900	29,000	28,700	159,700	4,623,315,000
06/03/2017	28,950	0.30 ▲	1.05	28,500	29,000	28,500	77,710	2,249,704,500
03/03/2017	28,650	-0.55 ▼	-1.88	29,100	29,100	28,600	49,840	1,427,916,000
02/03/2017	29,200	-0.05 ▼	-0.17	29,050	29,200	28,900	42,030	1,227,276,000
01/03/2017	29,250	-0.05 ▼	-0.17	29,300	29,300	28,850	76,120	2,226,510,000
28/02/2017	29,300	-0.60 ▼	-2.01	29,600	29,600	29,300	128,990	3,779,407,000
27/02/2017	29,900	0.00 ■■	0.00	29,900	29,900	29,300	76,340	2,282,566,000
24/02/2017	29,900	-0.10 ▼	-0.33	29,600	30,000	29,600	81,720	2,443,428,000
23/02/2017	30,000	0.00 ■■	0.00	30,100	30,500	29,550	89,360	2,680,800,000
22/02/2017	30,000	-0.50 ▼	-1.64	30,600	30,600	30,000	69,760	2,092,800,000
21/02/2017	30,500	0.40 ▲	1.33	29,850	30,500	29,850	114,550	3,493,775,000
20/02/2017	30,100	0.00 ■■	0.00	29,600	30,300	29,500	61,770	1,859,277,000
17/02/2017	30,100	-0.15 ▼	-0.50	30,100	30,250	29,000	116,920	3,519,292,000
16/02/2017	30,250	0.00 ■■	0.00	30,100	30,800	30,100	211,670	6,403,017,500
15/02/2017	30,250	-0.15 ▼	-0.49	30,400	30,450	30,000	78,020	2,360,105,000
14/02/2017	30,400	0.10 ▲	0.33	30,300	30,800	30,100	191,680	5,827,072,000
13/02/2017	30,300	0.90 ▲	3.06	29,400	30,700	29,400	280,960	8,513,088,000
10/02/2017	29,400	0.55 ▲	1.91	29,000	29,400	28,600	240,560	7,072,464,000
09/02/2017	28,850	-0.25 ▼	-0.86	28,900	29,200	28,750	81,940	2,363,969,000
08/02/2017	29,100	0.50 ▲	1.75	28,700	29,100	28,650	73,520	2,139,432,000
07/02/2017	28,600	-0.65 ▼	-2.22	29,250	29,400	28,600	141,730	4,053,478,000
06/02/2017	29,250	-0.05 ▼	-0.17	29,400	29,500	29,000	125,320	3,665,610,000
03/02/2017	29,300	0.55 ▲	1.91	28,900	29,800	28,850	191,250	5,603,625,000
02/02/2017	28,750	0.05 ▲	0.17	28,700	28,900	28,500	12,050	346,437,500
25/01/2017	28,700	0.10 ▲	0.35	29,000	29,000	28,600	61,320	1,759,884,000
24/01/2017	28,600	0.25 ▲	0.88	28,350	28,800	28,350	120,860	3,456,596,000
23/01/2017	28,350	0.25 ▲	0.89	28,100	28,700	28,100	67,690	1,919,011,500
20/01/2017	28,100	0.00 ■■	0.00	28,100	28,300	28,000	48,920	1,374,652,000
19/01/2017	28,100	0.10 ▲	0.36	28,200	28,500	28,100	55,040	1,546,624,000
18/01/2017	28,000	0.00 ■■	0.00	28,000	28,700	27,800	93,110	2,607,080,000
17/01/2017	28,000	-0.40 ▼	-1.41	28,400	28,400	28,000	60,410	1,691,480,000
16/01/2017	28,400	-0.50 ▼	-1.73	28,700	28,900	28,400	94,300	2,678,120,000
13/01/2017	28,900	0.50 ▲	1.76	28,400	29,100	28,200	174,170	5,033,513,000
12/01/2017	28,400	-0.15 ▼	-0.53	28,900	28,900	28,350	47,530	1,349,852,000
11/01/2017	28,550	-0.05 ▼	-0.17	28,800	29,200	28,550	150,450	4,295,347,500
10/01/2017	28,600	0.95 ▲	3.44	27,650	28,700	27,500	220,450	6,304,870,000
09/01/2017	27,650	0.15 ▲	0.55	27,550	28,100	27,500	82,410	2,278,636,500
06/01/2017	27,500	-0.15 ▼	-0.54	27,700	27,750	27,300	101,180	2,782,450,000
05/01/2017	27,650	0.05 ▲	0.18	27,600	27,950	27,300	45,370	1,254,480,500
04/01/2017	27,600	-0.40 ▼	-1.43	28,000	28,100	27,600	36,250	1,000,500,000
03/01/2017	28,000	0.40 ▲	1.45	27,950	28,000	27,300	25,860	724,080,000
30/12/2016	27,600	0.00 ■■	0.00	28,150	28,150	27,400	10,290	284,004,000
29/12/2016	27,600	0.10 ▲	0.36	27,500	28,100	27,500	20,790	573,804,000
28/12/2016	27,500	-0.60 ▼	-2.14	28,100	28,150	27,500	87,380	2,402,950,000
27/12/2016	28,100	0.00 ■■	0.00	28,100	28,300	27,500	77,680	2,182,808,000
26/12/2016	28,100	-0.30 ▼	-1.06	28,700	28,700	27,900	79,730	2,240,413,000
23/12/2016	28,400	0.30 ▲	1.07	28,100	28,700	28,050	84,660	2,404,344,000
22/12/2016	28,100	0.10 ▲	0.36	28,200	28,500	27,800	146,370	4,112,997,000
21/12/2016	28,000	0.00 ■■	0.00	28,000	28,300	27,900	53,010	1,484,280,000
20/12/2016	28,000	-0.20 ▼	-0.71	28,200	28,500	27,800	76,230	2,134,440,000
19/12/2016	28,200	1.40 ▲	5.22	27,000	28,200	27,000	238,050	6,713,010,000
16/12/2016	26,800	0.10 ▲	0.37	26,700	26,800	26,700	55,860	1,497,048,000
15/12/2016	26,700	0.05 ▲	0.19	26,300	26,800	26,300	38,430	1,026,081,000
14/12/2016	26,650	0.30 ▲	1.14	26,200	26,650	26,200	47,650	1,269,872,500
13/12/2016	26,350	-0.25 ▼	-0.94	26,300	26,950	26,300	52,940	1,394,969,000
12/12/2016	26,600	-0.30 ▼	-1.12	26,800	27,000	26,600	34,170	908,922,000
09/12/2016	26,900	0.00 ■■	0.00	27,200	27,300	26,800	29,800	801,620,000
08/12/2016	26,900	0.50 ▲	1.89	26,100	27,100	26,100	75,430	2,029,067,000
07/12/2016	26,400	0.00 ■■	0.00	26,300	26,650	26,100	107,780	2,845,392,000
06/12/2016	26,400	0.05 ▲	0.19	26,800	26,800	26,250	98,440	2,598,816,000
05/12/2016	26,350	0.05 ▲	0.19	26,300	26,600	26,000	83,820	2,208,657,000
02/12/2016	26,300	-0.20 ▼	-0.75	26,300	26,400	26,200	68,790	1,809,177,000
01/12/2016	26,500	0.00 ■■	0.00	26,500	26,600	26,200	35,270	934,655,000
30/11/2016	26,500	-0.30 ▼	-1.12	26,950	26,950	26,200	122,480	3,245,720,000
29/11/2016	26,800	-0.15 ▼	-0.56	26,950	26,950	26,450	64,650	1,732,620,000
28/11/2016	26,950	-0.20 ▼	-0.74	27,400	27,400	26,500	103,800	2,797,410,000
25/11/2016	27,150	-0.20 ▼	-0.73	27,300	27,350	27,100	80,070	2,173,900,500
24/11/2016	27,350	-0.25 ▼	-0.91	27,500	27,600	27,300	53,730	1,469,515,500
23/11/2016	27,600	0.20 ▲	0.73	27,400	27,700	27,350	61,170	1,688,292,000
22/11/2016	27,400	-0.05 ▼	-0.18	27,300	27,500	27,300	58,610	1,605,914,000
21/11/2016	27,450	0.45 ▲	1.67	27,200	27,500	27,100	106,980	2,936,601,000
18/11/2016	27,000	-0.40 ▼	-1.46	27,350	27,500	27,000	107,630	2,906,010,000
17/11/2016	27,400	-0.25 ▼	-0.90	27,750	27,750	27,350	61,500	1,685,100,000
16/11/2016	27,650	-0.15 ▼	-0.54	27,950	27,950	27,650	79,360	2,194,304,000
15/11/2016	27,800	0.15 ▲	0.54	27,800	28,000	27,600	95,470	2,654,066,000
14/11/2016	27,650	0.40 ▲	1.47	27,200	27,900	27,100	209,960	5,805,394,000
11/11/2016	27,250	0.05 ▲	0.18	27,400	27,400	27,200	91,350	2,489,287,500
10/11/2016	27,200	0.40 ▲	1.49	27,000	27,500	26,700	188,820	5,135,904,000
09/11/2016	26,800	-0.05 ▼	-0.19	26,850	26,850	25,600	232,700	6,236,360,000
08/11/2016	26,850	-0.05 ▼	-0.19	27,100	27,100	26,700	43,170	1,159,114,500
07/11/2016	26,900	0.90 ▲	3.46	26,000	27,250	26,000	128,700	3,462,030,000
04/11/2016	26,000	-0.20 ▼	-0.76	26,200	26,400	26,000	202,430	5,263,180,000
03/11/2016	26,200	-1.10 ▼	-4.03	27,300	27,300	26,200	208,550	5,464,010,000
02/11/2016	27,300	0.00 ■■	0.00	27,150	27,700	27,150	113,920	3,110,016,000
01/11/2016	28,100	-0.10 ▼	-0.35	28,200	28,300	28,000	107,200	3,012,320,000
31/10/2016	28,200	-0.60 ▼	-2.08	28,800	28,800	28,100	92,360	2,604,552,000
28/10/2016	28,800	0.45 ▲	1.59	28,250	29,200	28,250	155,140	4,468,032,000
27/10/2016	28,350	0.25 ▲	0.89	28,100	28,550	27,900	117,950	3,343,882,500
26/10/2016	28,100	-0.10 ▼	-0.35	28,200	28,400	27,700	113,680	3,194,408,000
25/10/2016	28,200	0.20 ▲	0.71	28,000	28,500	27,400	208,750	5,886,750,000
24/10/2016	28,000	-1.00 ▼	-3.45	28,700	29,000	28,000	277,700	7,775,600,000
21/10/2016	29,000	-0.40 ▼	-1.36	29,400	29,400	29,000	155,130	4,498,770,000
20/10/2016	29,400	-0.60 ▼	-2.00	30,000	30,000	29,000	204,630	6,016,122,000
19/10/2016	30,000	-0.50 ▼	-1.64	30,600	30,600	29,700	254,800	7,644,000,000
18/10/2016	30,500	1.30 ▲	4.45	29,400	30,500	29,200	257,150	7,843,075,000
17/10/2016	29,200	0.40 ▲	1.39	28,800	29,600	28,800	187,470	5,474,124,000
14/10/2016	28,800	-0.40 ▼	-1.37	29,200	29,600	28,400	469,760	13,529,088,000
13/10/2016	29,200	0.00 ■■	0.00	29,000	29,300	28,550	169,890	4,960,788,000
12/10/2016	29,200	-0.10 ▼	-0.34	29,500	29,500	28,700	218,870	6,391,004,000
11/10/2016	29,300	0.50 ▲	1.74	28,800	29,400	28,400	296,420	8,685,106,000
10/10/2016	28,800	-1.45 ▼	-4.79	30,250	30,250	28,700	432,650	12,460,320,000
07/10/2016	30,250	-1.05 ▼	-3.35	31,300	31,500	29,550	187,170	5,661,892,500
06/10/2016	31,300	0.50 ▲	1.62	30,800	31,300	30,500	144,940	4,536,622,000
05/10/2016	30,800	-0.60 ▼	-1.91	31,400	31,700	30,500	224,120	6,902,896,000
04/10/2016	31,400	-1.10 ▼	-3.38	32,700	32,700	30,600	152,990	4,803,886,000
03/10/2016	32,500	0.60 ▲	1.88	31,900	32,900	31,900	247,670	8,049,275,000
30/09/2016	31,900	0.40 ▲	1.27	31,500	32,400	31,500	353,720	11,283,668,000
29/09/2016	31,500	-1.00 ▼	-3.08	32,200	32,800	31,500	321,590	10,130,085,000
28/09/2016	32,500	0.65 ▲	2.04	32,400	33,500	32,100	466,870	15,173,275,000
27/09/2016	31,850	2.05 ▲	6.88	30,500	31,850	30,000	754,490	24,030,506,500
26/09/2016	29,800	0.40 ▲	1.36	29,500	29,900	29,100	111,720	3,329,256,000
23/09/2016	29,400	-0.40 ▼	-1.34	29,900	29,900	29,400	80,680	2,371,992,000
22/09/2016	29,800	-0.10 ▼	-0.33	29,900	30,600	29,800	225,020	6,705,596,000
21/09/2016	29,900	1.10 ▲	3.82	28,600	29,900	28,600	488,790	14,614,821,000
20/09/2016	28,800	0.10 ▲	0.35	28,700	28,900	28,300	96,360	2,775,168,000
19/09/2016	28,700	0.00 ■■	0.00	28,700	29,200	28,600	109,760	3,150,112,000
16/09/2016	28,700	0.70 ▲	2.50	28,100	28,700	28,100	109,620	3,146,094,000
15/09/2016	28,000	0.00 ■■	0.00	28,000	28,400	27,900	66,240	1,854,720,000
14/09/2016	28,000	-0.65 ▼	-2.27	28,700	28,900	27,800	102,360	2,866,080,000
13/09/2016	28,650	0.35 ▲	1.24	28,600	28,800	28,300	132,900	3,807,585,000
12/09/2016	28,300	-1.20 ▼	-4.07	29,450	29,700	28,300	206,280	5,837,724,000
09/09/2016	29,500	-0.70 ▼	-2.32	30,200	30,500	29,500	154,420	4,555,390,000
08/09/2016	30,200	0.90 ▲	3.07	29,300	30,200	29,300	248,390	7,501,378,000
07/09/2016	29,300	0.50 ▲	1.74	28,500	29,300	28,500	133,440	3,909,792,000
06/09/2016	28,800	-0.30 ▼	-1.03	29,100	29,300	28,500	232,720	6,702,336,000
05/09/2016	29,100	-0.60 ▼	-2.02	29,700	29,800	28,900	313,810	9,131,871,000
01/09/2016	29,700	-1.20 ▼	-3.88	30,300	30,500	29,500	442,120	13,130,964,000
31/08/2016	30,900	0.10 ▲	0.32	30,800	31,200	30,600	165,670	5,119,203,000
30/08/2016	30,800	0.80 ▲	2.67	30,100	31,000	29,900	286,040	8,810,032,000
29/08/2016	30,000	-0.60 ▼	-1.96	31,000	31,300	30,000	312,690	9,380,700,000
26/08/2016	30,600	1.20 ▲	4.08	29,400	30,900	29,400	538,800	16,487,280,000
25/08/2016	29,400	-0.20 ▼	-0.68	29,600	29,900	29,100	156,110	4,589,634,000
24/08/2016	29,600	0.80 ▲	2.78	28,800	29,900	28,700	332,390	9,838,744,000
23/08/2016	28,800	0.30 ▲	1.05	28,500	28,800	28,300	133,350	3,840,480,000
22/08/2016	28,500	-0.30 ▼	-1.04	28,800	29,200	28,500	134,930	3,845,505,000
19/08/2016	28,800	-0.50 ▼	-1.71	29,300	29,300	28,800	187,640	5,404,032,000
18/08/2016	29,300	-0.40 ▼	-1.35	29,700	29,700	28,800	312,580	9,158,594,000
17/08/2016	29,700	1.50 ▲	5.32	28,300	29,700	28,300	433,750	12,882,375,000
16/08/2016	28,200	0.80 ▲	2.92	27,400	28,500	27,400	264,040	7,445,928,000
15/08/2016	27,400	0.10 ▲	0.37	27,300	27,400	27,100	128,540	3,521,996,000
12/08/2016	27,300	-0.20 ▼	-0.73	27,800	27,800	27,100	131,140	3,580,122,000
11/08/2016	27,500	0.60 ▲	2.23	27,000	27,700	26,900	236,900	6,514,750,000
10/08/2016	26,900	0.00 ■■	0.00	27,300	27,300	26,800	159,010	4,277,369,000
09/08/2016	26,900	0.70 ▲	2.67	26,400	27,000	26,200	73,490	1,976,881,000
08/08/2016	26,200	0.20 ▲	0.77	26,400	26,400	26,000	42,150	1,104,330,000
05/08/2016	26,000	-0.50 ▼	-1.89	25,700	26,600	25,600	296,070	7,697,820,000
04/08/2016	26,500	-0.50 ▼	-1.85	27,000	27,500	26,500	149,000	3,948,500,000
03/08/2016	27,000	0.10 ▲	0.37	26,900	27,200	26,700	143,640	3,878,280,000
02/08/2016	26,900	-1.30 ▼	-4.61	28,200	28,200	26,900	173,170	4,658,273,000
01/08/2016	28,200	-0.40 ▼	-1.40	28,600	28,600	28,000	129,270	3,645,414,000
29/07/2016	28,600	1.10 ▲	4.00	27,800	28,900	27,600	314,360	8,990,696,000
28/07/2016	27,500	0.60 ▲	2.23	27,100	27,900	26,700	258,900	7,119,750,000
27/07/2016	26,900	0.00 ■■	0.00	27,200	27,300	26,900	113,180	3,044,542,000
26/07/2016	26,900	0.40 ▲	1.51	26,600	27,400	26,600	192,310	5,173,139,000
25/07/2016	26,500	-1.40 ▼	-5.02	27,400	27,700	26,500	350,580	9,290,370,000
22/07/2016	27,900	-2.10 ▼	-7.00	29,500	29,500	27,900	764,430	21,327,597,000
21/07/2016	30,000	-0.30 ▼	-0.99	30,300	30,300	29,500	222,960	6,688,800,000
20/07/2016	30,300	1.60 ▲	5.57	29,500	30,700	29,500	427,290	12,946,887,000
19/07/2016	28,700	1.50 ▲	5.51	27,400	29,100	27,400	793,460	22,772,302,000
18/07/2016	27,200	0.10 ▲	0.37	26,900	27,700	26,900	138,950	3,779,440,000
15/07/2016	27,100	0.10 ▲	0.37	27,300	27,600	26,100	130,760	3,543,596,000
14/07/2016	27,000	-1.20 ▼	-4.26	28,400	28,600	27,000	178,920	4,830,840,000
13/07/2016	28,200	0.90 ▲	3.30	27,600	28,800	27,600	234,510	6,613,182,000
12/07/2016	27,300	0.30 ▲	1.11	27,000	27,500	26,500	251,320	6,861,036,000
11/07/2016	27,000	-0.70 ▼	-2.53	27,700	28,100	26,900	369,620	9,979,740,000
08/07/2016	27,700	-0.80 ▼	-2.81	28,600	28,600	27,700	386,010	10,692,477,000
07/07/2016	28,500	1.00 ▲	3.64	27,700	28,600	27,700	492,560	14,037,960,000
06/07/2016	27,500	-0.30 ▼	-1.08	27,200	28,300	27,100	389,730	10,717,575,000
05/07/2016	27,800	0.40 ▲	1.46	27,400	28,500	27,000	503,180	13,988,404,000
04/07/2016	27,400	1.40 ▲	5.38	27,300	27,500	26,900	501,530	13,741,922,000
01/07/2016	26,000	1.70 ▲	7.00	24,500	26,000	24,500	545,410	14,180,660,000
30/06/2016	24,300	0.10 ▲	0.41	24,700	24,800	24,000	316,580	7,692,894,000
29/06/2016	24,200	0.80 ▲	3.42	23,500	24,400	23,500	247,810	5,997,002,000
28/06/2016	23,400	0.40 ▲	1.74	23,200	23,500	23,000	227,460	5,322,564,000
27/06/2016	23,000	-0.50 ▼	-2.13	23,000	23,500	22,800	85,210	1,959,830,000
24/06/2016	23,500	-1.00 ▼	-4.08	24,400	24,600	22,800	944,220	22,189,170,000
23/06/2016	24,500	-0.30 ▼	-1.21	24,700	25,100	24,500	373,370	9,147,565,000
22/06/2016	24,800	0.40 ▲	1.64	24,400	25,000	24,400	167,010	4,141,848,000
21/06/2016	24,400	0.30 ▲	1.24	24,100	25,200	24,000	453,120	11,056,128,000
20/06/2016	24,100	-0.30 ▼	-1.23	24,100	24,400	23,900	141,160	3,401,956,000
17/06/2016	24,400	0.30 ▲	1.24	24,000	24,500	23,800	381,660	9,312,504,000
16/06/2016	24,100	0.10 ▲	0.42	24,000	24,700	23,800	320,760	7,730,316,000
15/06/2016	24,000	0.00 ■■	0.00	24,000	24,100	23,500	281,770	6,762,480,000
14/06/2016	24,000	1.30 ▲	5.73	22,500	24,000	22,500	396,510	9,516,240,000
13/06/2016	22,700	0.40 ▲	1.79	22,000	22,900	22,000	205,340	4,661,218,000
10/06/2016	22,300	0.10 ▲	0.45	22,000	22,500	22,000	132,940	2,964,562,000
09/06/2016	22,200	0.20 ▲	0.91	22,000	22,300	21,900	132,990	2,952,378,000
08/06/2016	22,000	-0.30 ▼	-1.35	22,500	22,500	21,800	129,330	2,845,260,000
07/06/2016	22,300	0.10 ▲	0.45	22,200	22,400	22,100	60,030	1,338,669,000
06/06/2016	22,200	0.20 ▲	0.91	22,000	22,600	22,000	218,420	4,848,924,000
03/06/2016	22,000	-0.70 ▼	-3.08	22,700	22,800	22,000	98,350	2,163,700,000
02/06/2016	22,700	0.80 ▲	3.65	21,900	22,700	21,900	261,660	5,939,682,000
01/06/2016	21,900	0.90 ▲	4.29	21,200	22,000	21,100	197,790	4,331,601,000
31/05/2016	21,000	-0.10 ▼	-0.47	21,200	21,200	20,900	76,280	1,601,880,000
30/05/2016	21,100	0.20 ▲	0.96	21,400	21,400	21,000	65,010	1,371,711,000
27/05/2016	21,500	0.00 ■■	0.00	21,500	21,500	21,300	56,200	1,208,300,000
26/05/2016	21,500	-0.50 ▼	-2.27	21,700	21,900	21,300	89,240	1,918,660,000
25/05/2016	22,000	0.00 ■■	0.00	22,000	22,300	21,800	74,380	1,636,360,000
24/05/2016	22,000	1.10 ▲	5.26	21,300	22,200	21,000	322,780	7,101,160,000
23/05/2016	20,900	-0.50 ▼	-2.34	21,500	21,500	20,900	88,770	1,855,293,000
20/05/2016	21,400	-0.10 ▼	-0.47	21,500	21,700	21,300	71,120	1,521,968,000
19/05/2016	21,500	0.10 ▲	0.47	21,400	21,800	21,400	49,370	1,061,455,000
18/05/2016	21,400	-0.50 ▼	-2.28	22,000	22,000	21,400	53,830	1,151,962,000
17/05/2016	21,900	0.50 ▲	2.34	21,200	22,000	21,200	142,310	3,116,589,000
16/05/2016	21,400	-0.40 ▼	-1.83	21,800	21,800	21,000	80,710	1,727,194,000
13/05/2016	21,800	-0.20 ▼	-0.91	22,100	22,200	21,600	50,370	1,098,066,000
12/05/2016	22,000	-0.20 ▼	-0.90	22,000	22,500	21,800	130,140	2,863,080,000
11/05/2016	22,200	0.90 ▲	4.23	21,900	22,400	21,700	167,030	3,708,066,000
10/05/2016	21,300	-0.60 ▼	-2.74	21,900	21,900	21,200	191,100	4,070,430,000
09/05/2016	21,900	-0.40 ▼	-1.79	22,400	22,500	21,900	169,800	3,718,620,000
06/05/2016	22,300	-0.30 ▼	-1.33	22,600	23,000	22,300	167,780	3,741,494,000
05/05/2016	22,600	-0.80 ▼	-3.42	23,400	23,400	22,500	176,910	3,998,166,000
04/05/2016	23,400	0.60 ▲	2.63	22,500	23,400	22,000	404,230	9,458,982,000
29/04/2016	22,800	-0.60 ▼	-2.56	23,100	23,500	22,800	225,030	5,130,684,000
28/04/2016	23,400	-0.40 ▼	-1.68	23,600	23,800	23,000	178,550	4,178,070,000
27/04/2016	23,800	-0.20 ▼	-0.83	24,200	24,200	23,500	266,800	6,349,840,000
26/04/2016	24,000	0.20 ▲	0.84	23,800	24,200	23,500	140,010	3,360,240,000
25/04/2016	23,800	-0.20 ▼	-0.83	24,000	24,300	23,600	148,480	3,533,824,000
22/04/2016	24,000	0.80 ▲	3.45	23,200	24,200	23,200	302,730	7,265,520,000
21/04/2016	23,200	0.20 ▲	0.87	23,000	23,800	22,800	249,620	5,791,184,000
20/04/2016	23,000	-0.50 ▼	-2.13	23,500	23,800	22,500	297,170	6,834,910,000
19/04/2016	23,500	-0.70 ▼	-2.89	24,200	24,200	22,800	360,710	8,476,685,000
15/04/2016	24,200	-1.30 ▼	-5.10	25,400	25,500	24,200	556,090	13,457,378,000
14/04/2016	25,500	-0.10 ▼	-0.39	25,200	26,000	25,200	202,280	5,158,140,000
13/04/2016	25,600	-0.10 ▼	-0.39	25,700	25,800	25,300	312,460	7,998,976,000
12/04/2016	25,700	0.00 ■■	0.00	25,700	26,200	25,600	487,580	12,530,806,000
11/04/2016	25,700	0.40 ▲	1.58	25,800	26,300	25,300	456,570	11,733,849,000
08/04/2016	25,300	1.00 ▲	4.12	24,300	25,700	24,300	642,670	16,259,551,000
07/04/2016	24,300	-0.30 ▼	-1.22	24,800	25,100	24,300	328,500	7,982,550,000
06/04/2016	24,600	0.50 ▲	2.07	24,100	25,400	24,100	434,770	10,695,342,000
05/04/2016	24,100	0.40 ▲	1.69	23,700	24,300	23,200	256,440	6,180,204,000
04/04/2016	23,700	-0.80 ▼	-3.27	24,500	24,500	23,500	305,530	7,241,061,000
01/04/2016	24,500	0.80 ▲	3.38	23,700	24,800	23,300	322,380	7,898,310,000
31/03/2016	23,700	0.00 ■■	0.00	25,000	25,000	23,700	515,850	12,225,645,000
30/03/2016	23,700	1.50 ▲	6.76	22,200	23,700	22,200	830,780	19,689,486,000
29/03/2016	22,200	-1.20 ▼	-5.13	23,500	23,500	22,200	463,680	10,293,696,000
28/03/2016	23,400	0.00 ■■	0.00	23,500	23,500	23,000	245,860	5,753,124,000
25/03/2016	23,400	0.20 ▲	0.86	23,400	24,300	23,400	402,150	9,410,310,000
24/03/2016	23,200	1.50 ▲	6.91	21,700	23,200	21,700	774,040	17,957,728,000
23/03/2016	21,700	0.70 ▲	3.33	21,000	22,000	20,700	214,620	4,657,254,000
22/03/2016	21,000	-0.20 ▼	-0.94	21,200	21,200	20,600	101,530	2,132,130,000
21/03/2016	21,200	-0.10 ▼	-0.47	21,200	21,700	21,000	103,520	2,194,624,000
18/03/2016	21,300	-0.40 ▼	-1.84	21,700	21,800	21,300	118,780	2,530,014,000
17/03/2016	21,700	0.00 ■■	0.00	21,400	22,000	21,000	417,810	9,066,477,000
16/03/2016	21,700	0.00 ■■	0.00	22,200	22,200	21,200	78,700	1,707,790,000
15/03/2016	21,700	0.50 ▲	2.36	22,600	22,600	21,500	585,450	12,704,265,000
14/03/2016	21,200	1.30 ▲	6.53	20,000	21,200	20,000	776,650	16,464,980,000
11/03/2016	19,900	0.40 ▲	2.05	19,700	19,900	19,700	3,800	75,620,000
10/03/2016	19,500	0.00 ■■	0.00	18,800	19,800	18,800	1,630	31,785,000
09/03/2016	19,500	-0.30 ▼	-1.52	19,800	19,900	19,500	10,360	202,020,000
08/03/2016	19,800	0.00 ■■	0.00	19,800	19,800	19,800	2,310	45,738,000
07/03/2016	19,800	0.00 ■■	0.00	19,800	19,800	19,700	1,380	27,324,000
04/03/2016	19,800	-0.20 ▼	-1.00	19,800	19,800	19,800	700	13,860,000
03/03/2016	20,000	0.30 ▲	1.52	20,000	20,000	20,000	4,660	93,200,000
02/03/2016	19,700	-0.30 ▼	-1.50	19,700	19,700	19,700	10	197,000
01/03/2016	20,000	0.00 ■■	0.00	20,000	20,000	19,800	17,340	346,800,000
29/02/2016	20,000	0.20 ▲	1.01	19,800	20,000	19,500	37,170	743,400,000
26/02/2016	19,800	-0.20 ▼	-1.00	20,000	20,000	19,800	18,500	366,300,000
25/02/2016	20,000	0.00 ■■	0.00	20,000	20,000	20,000	10	200,000
24/02/2016	20,000	0.00 ■■	0.00	20,000	20,500	20,000	11,060	221,200,000
23/02/2016	20,000	0.10 ▲	0.50	20,000	20,000	19,900	19,920	398,400,000
22/02/2016	19,900	0.60 ▲	3.11	19,600	20,000	19,500	11,050	219,895,000
19/02/2016	19,300	-0.50 ▼	-2.53	19,000	19,600	19,000	2,430	46,899,000
18/02/2016	19,800	-0.10 ▼	-0.50	19,100	19,800	19,000	4,220	83,556,000
17/02/2016	19,900	0.00 ■■	0.00	18,900	19,900	18,900	50	995,000
16/02/2016	19,900	0.00 ■■	0.00	19,900	19,900	19,900	0	0
15/02/2016	19,900	0.00 ■■	0.00	19,900	19,900	19,900	0	0
05/02/2016	19,900	0.00 ■■	0.00	19,100	19,900	19,100	620	12,338,000
04/02/2016	19,900	0.00 ■■	0.00	19,900	19,900	19,900	0	0
03/02/2016	19,900	0.00 ■■	0.00	19,900	19,900	19,800	3,030	60,297,000
02/02/2016	19,900	0.00 ■■	0.00	19,000	19,900	19,000	2,010	39,999,000
01/02/2016	19,900	0.10 ▲	0.51	19,800	19,900	19,800	3,300	65,670,000
29/01/2016	19,800	-0.20 ▼	-1.00	19,500	19,800	19,000	2,460	48,708,000
28/01/2016	20,000	-0.30 ▼	-1.48	20,000	20,000	19,900	2,640	52,800,000
27/01/2016	20,300	0.40 ▲	2.01	19,900	20,300	19,900	11,590	235,277,000
26/01/2016	19,900	0.40 ▲	2.05	19,500	19,900	19,400	5,610	111,639,000
25/01/2016	19,500	0.00 ■■	0.00	19,500	20,000	19,500	8,910	173,745,000
22/01/2016	19,500	-0.40 ▼	-2.01	19,500	19,500	19,500	100	1,950,000
21/01/2016	19,900	-0.10 ▼	-0.50	19,900	20,000	19,500	8,300	165,170,000
20/01/2016	20,000	0.00 ■■	0.00	20,000	20,000	20,000	30	600,000
19/01/2016	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
18/01/2016	20,000	0.00 ■■	0.00	18,800	20,000	18,700	4,100	82,000,000
15/01/2016	20,000	0.30 ▲	1.52	20,000	20,000	20,000	10,700	214,000,000
14/01/2016	19,700	-0.30 ▼	-1.50	19,800	19,800	19,700	8,000	157,600,000
13/01/2016	20,000	0.00 ■■	0.00	19,600	20,000	19,600	21,490	429,800,000
12/01/2016	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
11/01/2016	20,000	0.00 ■■	0.00	20,000	20,000	20,000	3,000	60,000,000
08/01/2016	20,000	0.30 ▲	1.52	19,700	20,000	18,600	7,050	141,000,000
07/01/2016	19,700	-0.10 ▼	-0.51	19,700	19,700	19,700	4,000	78,800,000
06/01/2016	19,800	-0.20 ▼	-1.00	20,000	20,000	19,800	3,970	78,606,000
05/01/2016	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
04/01/2016	20,000	-1.00 ▼	-4.76	20,000	20,000	20,000	5,000	100,000,000
31/12/2015	21,000	0.70 ▲	3.45	21,000	21,000	21,000	23,100	485,100,000
30/12/2015	20,300	0.10 ▲	0.50	20,100	20,300	19,900	16,200	328,860,000
29/12/2015	20,200	0.00 ■■	0.00	20,000	20,200	20,000	3,180	64,236,000
28/12/2015	20,200	0.10 ▲	0.50	20,200	20,300	20,200	5,020	101,404,000
25/12/2015	20,100	0.00 ■■	0.00	20,100	20,500	20,100	28,090	564,609,000
24/12/2015	20,100	0.00 ■■	0.00	20,100	20,100	20,000	5,300	106,530,000
23/12/2015	20,100	-0.20 ▼	-0.99	20,100	20,100	20,100	10,000	201,000,000
22/12/2015	20,300	0.40 ▲	2.01	19,900	20,700	19,900	43,500	883,050,000
21/12/2015	19,900	0.00 ■■	0.00	19,700	19,900	19,500	1,220	24,278,000
18/12/2015	19,900	0.00 ■■	0.00	19,800	19,900	19,600	7,410	147,459,000
17/12/2015	19,900	0.00 ■■	0.00	19,900	19,900	19,900	100	1,990,000
16/12/2015	19,900	0.00 ■■	0.00	19,900	19,900	19,800	1,080	21,492,000
15/12/2015	19,900	0.00 ■■	0.00	19,900	19,900	19,800	3,780	75,222,000
14/12/2015	19,900	0.00 ■■	0.00	19,800	19,900	19,800	970	19,303,000
11/12/2015	19,900	0.10 ▲	0.51	19,900	20,000	19,500	10,410	207,159,000
10/12/2015	19,800	0.00 ■■	0.00	19,800	19,800	19,800	2,930	58,014,000
09/12/2015	19,800	-0.10 ▼	-0.50	19,600	19,800	19,100	1,220	24,156,000
08/12/2015	19,900	0.00 ■■	0.00	19,600	19,900	19,600	460	9,154,000
07/12/2015	19,900	-0.10 ▼	-0.50	20,000	20,000	19,900	1,020	20,298,000
04/12/2015	20,000	0.30 ▲	1.52	20,000	20,000	20,000	1,000	20,000,000
03/12/2015	19,700	-0.40 ▼	-1.99	19,800	19,800	19,700	2,560	50,432,000
02/12/2015	20,100	0.20 ▲	1.01	19,600	20,100	19,500	20,600	414,060,000
01/12/2015	19,900	-1.30 ▼	-6.13	19,900	20,000	19,900	11,500	228,850,000
30/11/2015	21,200	1.20 ▲	6.00	19,500	21,200	19,500	2,980	63,176,000
27/11/2015	20,000	-0.10 ▼	-0.50	19,500	20,000	19,400	3,020	60,400,000
26/11/2015	20,100	-0.20 ▼	-0.99	20,300	20,300	20,100	3,040	61,104,000
25/11/2015	20,300	0.00 ■■	0.00	20,200	20,300	20,200	5,390	109,417,000
24/11/2015	20,300	0.00 ■■	0.00	20,300	20,300	20,300	0	0
23/11/2015	20,300	-0.10 ▼	-0.49	19,600	20,300	19,600	7,350	149,205,000
20/11/2015	20,400	0.00 ■■	0.00	19,600	20,400	19,500	4,640	94,656,000
19/11/2015	20,400	0.00 ■■	0.00	20,000	20,400	20,000	1,010	20,604,000
18/11/2015	20,400	0.00 ■■	0.00	20,200	20,400	20,200	14,430	294,372,000
17/11/2015	20,400	0.30 ▲	1.49	20,400	21,200	20,200	22,710	463,284,000
16/11/2015	20,100	0.10 ▲	0.50	20,100	20,100	19,800	9,040	181,704,000
13/11/2015	20,000	0.00 ■■	0.00	19,700	20,000	19,700	11,900	238,000,000
12/11/2015	20,000	-0.10 ▼	-0.50	20,000	20,100	19,700	8,610	172,200,000
11/11/2015	20,100	0.00 ■■	0.00	19,800	20,100	19,400	14,550	292,455,000
10/11/2015	20,100	-0.10 ▼	-0.50	20,200	20,200	19,800	2,170	43,617,000
09/11/2015	20,200	0.00 ■■	0.00	20,200	20,200	20,200	50	1,010,000
06/11/2015	20,200	0.00 ■■	0.00	20,200	20,200	19,800	14,270	288,254,000
05/11/2015	20,200	0.00 ■■	0.00	20,200	20,300	20,200	4,050	81,810,000
04/11/2015	20,200	0.10 ▲	0.50	20,200	20,200	20,200	80	1,616,000
03/11/2015	20,100	0.20 ▲	1.01	20,400	20,400	20,100	20	402,000
02/11/2015	19,900	-0.40 ▼	-1.97	21,000	21,000	19,800	6,070	120,793,000
30/10/2015	20,300	-0.20 ▼	-0.98	20,600	20,800	20,300	24,400	495,320,000
29/10/2015	20,500	0.10 ▲	0.49	20,400	20,500	20,400	3,280	67,240,000
28/10/2015	20,400	0.00 ■■	0.00	20,500	20,500	20,400	70	1,428,000
27/10/2015	20,400	-0.10 ▼	-0.49	20,400	20,400	20,200	2,750	56,100,000
26/10/2015	20,500	0.00 ■■	0.00	20,500	20,500	20,200	23,220	476,010,000
23/10/2015	20,500	-0.10 ▼	-0.49	20,500	20,500	20,300	1,910	39,155,000
22/10/2015	20,600	0.20 ▲	0.98	20,200	20,600	20,200	5,450	112,270,000
21/10/2015	20,400	-0.10 ▼	-0.49	20,800	20,800	20,000	7,970	162,588,000
20/10/2015	20,500	-0.20 ▼	-0.97	20,500	20,500	20,400	5,420	111,110,000
19/10/2015	20,700	0.20 ▲	0.98	21,000	21,000	20,500	8,420	174,294,000
16/10/2015	20,500	-0.10 ▼	-0.49	20,200	21,000	20,200	12,970	265,885,000
15/10/2015	20,600	0.30 ▲	1.48	20,300	20,700	20,300	12,210	251,526,000
14/10/2015	20,300	-0.20 ▼	-0.98	20,500	20,500	20,300	2,260	45,878,000
13/10/2015	20,500	0.10 ▲	0.49	20,400	20,500	20,400	2,540	52,070,000
12/10/2015	20,400	0.00 ■■	0.00	20,400	20,400	20,400	1,440	29,376,000
09/10/2015	20,400	0.00 ■■	0.00	20,400	20,400	20,400	420	8,568,000
08/10/2015	20,400	-0.60 ▼	-2.86	21,000	21,000	20,400	21,360	435,744,000
07/10/2015	21,000	-0.40 ▼	-1.87	20,500	21,200	20,400	50,710	1,064,910,000
06/10/2015	21,400	0.00 ■■	0.00	21,400	21,400	21,400	850	18,190,000
05/10/2015	21,400	-0.10 ▼	-0.47	21,500	21,600	21,300	9,240	197,736,000
02/10/2015	21,500	1.10 ▲	5.39	20,200	21,700	20,200	89,750	1,929,625,000
01/10/2015	20,400	0.70 ▲	3.55	19,700	20,400	19,700	1,010	20,604,000
30/09/2015	19,700	-0.10 ▼	-0.51	20,000	20,000	19,700	2,260	44,522,000
29/09/2015	19,800	0.00 ■■	0.00	19,400	19,900	19,400	14,390	284,922,000
28/09/2015	19,800	-0.10 ▼	-0.50	20,000	20,000	19,800	3,210	63,558,000
25/09/2015	19,900	-0.30 ▼	-1.49	20,000	20,000	19,900	1,750	34,825,000
24/09/2015	20,200	0.20 ▲	1.00	20,000	20,200	20,000	3,830	77,366,000
23/09/2015	20,000	0.10 ▲	0.50	20,000	20,000	19,800	3,970	79,400,000
22/09/2015	19,900	-0.10 ▼	-0.50	20,000	20,000	19,800	760	15,124,000
21/09/2015	20,000	-0.20 ▼	-0.99	20,000	20,000	20,000	1,800	36,000,000
18/09/2015	20,200	0.00 ■■	0.00	20,000	20,200	20,000	3,030	61,206,000
17/09/2015	20,200	0.20 ▲	1.00	20,200	20,200	20,200	10	202,000
16/09/2015	20,000	0.00 ■■	0.00	20,000	20,000	19,300	730	14,600,000
15/09/2015	20,000	-0.80 ▼	-3.85	20,700	20,700	20,000	3,050	61,000,000
14/09/2015	20,800	0.80 ▲	4.00	20,800	20,800	19,200	2,980	61,984,000
11/09/2015	21,000	0.00 ■■	0.00	21,000	21,000	21,000	2,850	59,850,000
10/09/2015	21,000	0.10 ▲	0.48	21,300	21,300	20,800	1,940	40,740,000
09/09/2015	20,900	0.10 ▲	0.48	21,100	21,100	20,900	2,530	52,877,000
08/09/2015	20,800	-0.20 ▼	-0.95	21,000	21,200	20,800	10,640	221,312,000
07/09/2015	21,000	-0.20 ▼	-0.94	21,200	21,200	21,000	2,480	52,080,000
04/09/2015	21,200	-0.30 ▼	-1.40	21,000	21,500	21,000	3,640	77,168,000
03/09/2015	21,500	0.00 ■■	0.00	21,100	21,500	21,000	12,150	261,225,000
01/09/2015	21,500	0.20 ▲	0.94	21,600	21,600	21,300	3,020	64,930,000
31/08/2015	21,300	-0.30 ▼	-1.39	21,900	21,900	21,300	12,240	260,712,000
28/08/2015	21,600	0.20 ▲	0.93	21,600	21,600	21,400	27,000	583,200,000
27/08/2015	21,400	-0.30 ▼	-1.38	21,100	21,500	21,000	10,010	214,214,000
26/08/2015	21,700	1.00 ▲	4.83	20,500	21,800	19,900	13,970	303,149,000
25/08/2015	20,700	0.40 ▲	1.97	19,100	21,200	19,100	410	8,487,000
24/08/2015	20,300	-1.50 ▼	-6.88	21,400	21,400	20,300	16,420	333,326,000
21/08/2015	21,800	0.50 ▲	2.35	22,000	22,000	20,800	1,020	22,236,000
20/08/2015	21,300	0.40 ▲	1.91	21,800	21,800	20,900	3,120	66,456,000
19/08/2015	20,900	-1.20 ▼	-5.43	21,200	21,900	20,900	31,720	662,948,000
18/08/2015	22,100	0.00 ■■	0.00	22,100	22,100	21,200	3,120	68,952,000
17/08/2015	22,100	-0.10 ▼	-0.45	21,000	22,500	20,800	37,450	827,645,000
14/08/2015	22,200	0.00 ■■	0.00	21,800	22,200	21,700	3,350	74,370,000
13/08/2015	22,200	0.00 ■■	0.00	22,200	22,200	21,500	14,210	315,462,000
12/08/2015	22,200	-0.40 ▼	-1.77	22,500	22,600	21,600	9,110	202,242,000
11/08/2015	22,600	-0.30 ▼	-1.31	22,800	22,800	22,600	7,000	158,200,000
10/08/2015	22,900	0.20 ▲	0.88	22,700	23,000	22,700	24,420	559,218,000
07/08/2015	22,700	0.20 ▲	0.89	22,600	22,700	22,600	20	454,000
06/08/2015	22,500	-0.30 ▼	-1.32	22,900	22,900	22,500	4,540	102,150,000
05/08/2015	22,800	0.60 ▲	2.70	22,300	22,800	21,700	25,690	585,732,000
04/08/2015	22,200	0.00 ■■	0.00	21,500	22,200	21,400	2,670	59,274,000
03/08/2015	22,200	-0.10 ▼	-0.45	22,200	22,300	22,000	34,470	765,234,000
31/07/2015	22,300	0.20 ▲	0.90	23,000	23,000	22,200	10,220	227,906,000
30/07/2015	22,100	-0.40 ▼	-1.78	22,500	22,600	22,100	57,900	1,279,590,000
29/07/2015	22,500	0.00 ■■	0.00	23,000	23,000	22,500	28,330	637,425,000
28/07/2015	22,500	0.60 ▲	2.74	21,900	22,800	21,600	61,000	1,372,500,000
27/07/2015	21,900	-0.80 ▼	-3.52	22,500	23,000	21,500	90,750	1,987,425,000
24/07/2015	22,700	-1.10 ▼	-4.62	23,700	23,800	22,700	62,260	1,413,302,000
23/07/2015	23,800	-0.80 ▼	-3.25	24,600	24,600	23,500	38,290	911,302,000
22/07/2015	24,600	0.60 ▲	2.50	24,000	24,600	24,000	147,960	3,639,816,000
21/07/2015	24,000	1.50 ▲	6.67	22,500	24,000	22,500	153,000	3,672,000,000
20/07/2015	22,500	0.00 ■■	0.00	22,700	22,700	22,500	4,870	109,575,000
17/07/2015	22,500	0.00 ■■	0.00	22,700	22,800	22,500	46,110	1,037,475,000
16/07/2015	22,500	-0.10 ▼	-0.44	22,600	22,600	22,400	54,430	1,224,675,000
15/07/2015	22,600	-0.10 ▼	-0.44	22,900	22,900	22,500	24,670	557,542,000
14/07/2015	22,700	0.20 ▲	0.89	22,500	22,700	22,500	47,630	1,081,201,000
13/07/2015	22,500	-0.20 ▼	-0.88	22,400	22,700	22,400	5,770	129,825,000
10/07/2015	22,700	0.00 ■■	0.00	22,600	22,900	22,600	12,320	279,664,000
09/07/2015	22,700	0.00 ■■	0.00	22,500	22,700	22,500	2,420	54,934,000
08/07/2015	22,700	0.00 ■■	0.00	23,200	23,200	22,300	70,400	1,598,080,000
07/07/2015	22,700	0.30 ▲	1.34	23,000	23,200	22,500	37,050	841,035,000
06/07/2015	22,400	-0.60 ▼	-2.61	23,200	23,400	22,400	66,740	1,494,976,000
03/07/2015	23,000	0.00 ■■	0.00	23,000	23,500	22,900	69,420	1,596,660,000
02/07/2015	23,000	0.00 ■■	0.00	23,000	23,100	23,000	61,410	1,412,430,000
01/07/2015	23,000	-0.40 ▼	-1.71	23,200	23,300	22,800	35,000	805,000,000
30/06/2015	23,400	0.40 ▲	1.74	22,600	24,000	22,600	95,680	2,238,912,000
29/06/2015	23,000	-0.10 ▼	-0.43	23,100	23,300	22,900	70,480	1,621,040,000
26/06/2015	23,100	0.40 ▲	1.76	22,700	23,200	22,700	46,320	1,069,992,000
25/06/2015	22,700	-0.50 ▼	-2.16	23,500	23,500	22,500	119,340	2,709,018,000
24/06/2015	23,200	-0.40 ▼	-1.69	23,100	23,900	23,100	72,170	1,674,344,000
23/06/2015	23,600	0.90 ▲	3.96	22,700	23,700	22,500	92,630	2,186,068,000
22/06/2015	22,700	-0.90 ▼	-3.81	23,900	23,900	22,700	90,270	2,049,129,000
19/06/2015	23,600	1.50 ▲	6.79	23,000	23,600	22,800	443,180	10,459,048,000
18/06/2015	22,100	1.40 ▲	6.76	22,100	22,100	22,100	135,100	2,985,710,000
17/06/2015	20,700	1.30 ▲	6.70	19,500	20,700	19,500	141,280	2,924,496,000
16/06/2015	19,400	0.00 ■■	0.00	19,100	19,500	19,000	26,940	522,636,000
15/06/2015	19,400	0.50 ▲	2.65	19,000	19,500	19,000	99,870	1,937,478,000
12/06/2015	18,900	-0.10 ▼	-0.53	19,200	19,200	18,800	10,850	205,065,000
11/06/2015	19,000	-0.10 ▼	-0.52	19,100	19,100	18,900	21,140	401,660,000
10/06/2015	19,100	-0.10 ▼	-0.52	19,200	19,300	19,100	5,920	113,072,000
09/06/2015	19,200	0.20 ▲	1.05	19,000	19,600	19,000	37,100	712,320,000
08/06/2015	19,000	0.00 ■■	0.00	19,000	19,000	18,700	13,750	261,250,000
05/06/2015	19,000	0.00 ■■	0.00	18,900	19,000	18,800	8,770	166,630,000
04/06/2015	19,000	0.30 ▲	1.60	19,000	19,000	18,900	12,240	232,560,000
03/06/2015	18,700	0.00 ■■	0.00	18,700	18,800	18,500	14,240	266,288,000
02/06/2015	18,700	-0.30 ▼	-1.58	18,700	18,700	18,700	250	4,675,000
01/06/2015	19,000	-0.10 ▼	-0.52	18,800	19,100	18,800	19,850	377,150,000
29/05/2015	19,100	-0.10 ▼	-0.52	19,100	19,100	19,100	14,240	271,984,000
28/05/2015	19,200	0.10 ▲	0.52	19,100	19,200	19,000	16,430	315,456,000
27/05/2015	19,100	0.30 ▲	1.60	18,900	19,100	18,900	14,820	283,062,000
26/05/2015	18,800	-1.30 ▼	-6.47	19,700	19,700	18,800	11,610	218,268,000
25/05/2015	20,100	0.00 ■■	0.00	20,100	20,600	20,000	30,540	613,854,000
22/05/2015	20,100	0.10 ▲	0.50	20,100	20,200	20,100	56,540	1,136,454,000
21/05/2015	20,000	0.00 ■■	0.00	20,000	20,000	19,500	6,600	132,000,000
20/05/2015	20,000	0.40 ▲	2.04	19,600	20,000	19,600	13,140	262,800,000
19/05/2015	19,600	0.10 ▲	0.51	19,500	19,600	19,000	7,530	147,588,000
18/05/2015	19,500	0.10 ▲	0.52	19,700	19,700	19,300	32,200	627,900,000
15/05/2015	19,400	-0.10 ▼	-0.51	19,200	19,500	18,700	2,270	44,038,000
14/05/2015	19,500	0.00 ■■	0.00	19,500	19,500	19,500	6,050	117,975,000
13/05/2015	19,500	-0.20 ▼	-1.02	19,500	19,500	19,500	210	4,095,000
12/05/2015	19,700	0.30 ▲	1.55	19,200	19,800	19,200	11,330	223,201,000
11/05/2015	19,400	0.10 ▲	0.52	19,400	19,400	19,400	100	1,940,000
08/05/2015	19,300	-0.20 ▼	-1.03	19,500	20,400	19,300	11,930	230,249,000
07/05/2015	19,500	0.10 ▲	0.52	19,900	19,900	19,500	90	1,755,000
06/05/2015	19,400	-0.10 ▼	-0.51	19,400	19,400	19,400	100	1,940,000
05/05/2015	19,500	-0.20 ▼	-1.02	18,700	19,500	18,500	22,510	438,945,000
04/05/2015	19,700	-0.30 ▼	-1.50	19,500	19,700	19,000	7,970	157,009,000
27/04/2015	20,000	0.70 ▲	3.63	19,800	20,000	19,400	3,280	65,600,000
24/04/2015	19,300	0.30 ▲	1.58	19,200	19,300	19,100	6,840	132,012,000
23/04/2015	19,000	-0.40 ▼	-2.06	19,400	20,200	19,000	10,110	192,090,000
22/04/2015	19,400	0.40 ▲	2.11	19,000	19,400	19,000	110	2,134,000
21/04/2015	19,000	0.00 ■■	0.00	19,100	19,100	19,000	10,830	205,770,000
20/04/2015	19,000	-0.70 ▼	-3.55	19,700	19,700	19,000	12,860	244,340,000
17/04/2015	19,700	0.30 ▲	1.55	19,900	19,900	19,100	170	3,349,000
16/04/2015	19,400	0.40 ▲	2.11	19,000	19,400	18,900	35,560	689,864,000
15/04/2015	19,000	-0.50 ▼	-2.56	19,500	19,500	19,000	2,600	49,400,000
14/04/2015	19,500	1.00 ▲	5.41	18,400	19,500	18,100	115,140	2,245,230,000
13/04/2015	18,500	-0.50 ▼	-2.63	18,800	18,800	18,500	3,500	64,750,000
10/04/2015	19,000	0.20 ▲	1.06	19,100	19,100	18,800	1,030	19,570,000
09/04/2015	18,800	0.60 ▲	3.30	18,200	18,800	18,000	11,000	206,800,000
08/04/2015	18,200	-0.10 ▼	-0.55	18,300	18,300	17,700	27,220	495,404,000
07/04/2015	18,300	-0.70 ▼	-3.68	19,400	19,400	18,200	6,070	111,081,000
06/04/2015	19,000	-0.40 ▼	-2.06	19,000	19,000	18,700	3,530	67,070,000
03/04/2015	19,400	-0.50 ▼	-2.51	18,900	19,400	18,900	150	2,910,000
02/04/2015	19,900	0.90 ▲	4.74	19,200	19,900	19,200	3,020	60,098,000
01/04/2015	19,000	-0.20 ▼	-1.04	19,000	19,000	18,900	6,700	127,300,000
31/03/2015	19,200	0.30 ▲	1.59	18,900	19,200	18,900	8,420	161,664,000
30/03/2015	18,900	-0.70 ▼	-3.57	19,400	19,500	18,900	21,650	409,185,000
27/03/2015	19,600	0.00 ■■	0.00	19,700	19,700	19,500	6,790	133,084,000
26/03/2015	19,600	-0.20 ▼	-1.01	19,400	19,700	19,400	14,030	274,988,000
25/03/2015	19,800	0.30 ▲	1.54	19,400	19,800	19,400	3,800	75,240,000
24/03/2015	19,500	-0.10 ▼	-0.51	19,600	19,700	19,400	16,140	314,730,000
23/03/2015	19,600	-1.40 ▼	-6.67	20,600	21,000	19,600	178,850	3,505,460,000
20/03/2015	21,000	-0.50 ▼	-2.33	21,600	22,000	21,000	31,280	656,880,000
19/03/2015	21,500	0.30 ▲	1.42	22,000	22,000	20,200	100,950	2,170,425,000
18/03/2015	21,200	0.00 ■■	0.00	24,000	24,000	20,000	391,350	8,296,620,000
01/01/1970	37,250	0.00 ■■	0.00	37,250	0	0	0	0

(ĐVT: 1,000 VNĐ)