Lịch sử giao dịch DGC - 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 Bột Giặt & Hóa Chất Đức Giang
Duc Giang Chemical & Detergent Powder JSC
Mã CK: DGC 105.90 ▼ -1.10 (-1.04%) (cập nhật 23:45 22/11/2024)
Đang giao dịch

Sàn giao dịch: HNX
Nhóm ngành: Công nghiệp phụ trợ
Website: http://www.ducgiangchem.vn

DGC » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
22/11/2024	105,900	-1.10 ▼	-1.04	107,000	107,700	105,900	93,890	9,942,951,000
21/11/2024	107,000	0.90 ▲	0.84	106,100	107,300	106,000	68,030	7,279,210,000
20/11/2024	106,100	-0.40 ▼	-0.38	106,500	108,000	103,600	149,170	15,826,937,000
19/11/2024	106,500	-3.50 ▼	-3.29	110,000	110,500	106,500	196,280	20,903,820,000
18/11/2024	113,000	-0.20 ▼	-0.18	113,200	113,200	110,000	243,030	27,462,390,000
15/11/2024	113,200	-3.10 ▼	-2.74	116,300	115,800	113,100	188,020	21,283,864,000
14/11/2024	116,300	-0.30 ▼	-0.26	116,600	118,100	115,000	179,520	20,878,176,000
13/11/2024	116,600	1.00 ▲	0.86	115,600	116,600	114,300	244,580	28,518,028,000
12/11/2024	115,600	0.40 ▲	0.35	115,200	115,700	114,100	174,400	20,160,640,000
11/11/2024	115,200	3.30 ▲	2.86	111,900	115,400	111,900	357,990	41,240,448,000
08/11/2024	111,900	-0.60 ▼	-0.54	112,500	113,500	111,900	98,480	11,019,912,000
07/11/2024	112,500	0.80 ▲	0.71	111,700	114,000	111,600	199,520	22,446,000,000
06/11/2024	111,700	1.30 ▲	1.16	110,400	111,700	110,400	87,210	9,741,357,000
05/11/2024	110,400	-0.10 ▼	-0.09	110,500	111,000	110,200	47,060	5,195,424,000
04/11/2024	110,500	-0.90 ▼	-0.81	111,400	111,300	110,000	70,700	7,812,350,000
01/11/2024	111,400	-0.90 ▼	-0.81	112,300	111,900	110,600	108,390	12,074,646,000
31/10/2024	112,300	0.90 ▲	0.80	111,400	112,300	111,000	70,180	7,881,214,000
30/10/2024	111,400	-0.80 ▼	-0.72	112,200	112,600	111,000	67,550	7,525,070,000
29/10/2024	112,200	1.70 ▲	1.52	110,500	112,400	110,000	124,710	13,992,462,000
28/10/2024	110,500	1.40 ▲	1.27	109,100	110,500	109,000	78,870	8,715,135,000
25/10/2024	109,100	-1.40 ▼	-1.28	110,500	111,300	109,100	180,540	19,696,914,000
24/10/2024	110,500	-0.50 ▼	-0.45	111,000	113,000	110,500	169,370	18,715,385,000
23/10/2024	111,000	-0.10 ▼	-0.09	111,100	111,700	109,800	162,510	18,038,610,000
22/10/2024	111,100	-1.90 ▼	-1.71	113,000	113,300	110,600	352,480	39,160,528,000
21/10/2024	113,000	-1.00 ▼	-0.88	114,000	114,700	113,000	146,190	16,519,470,000
18/10/2024	114,000	-0.60 ▼	-0.53	114,600	115,300	114,000	83,100	9,473,400,000
17/10/2024	114,600	-0.60 ▼	-0.52	115,200	115,200	113,800	117,310	13,443,726,000
16/10/2024	115,200	-0.20 ▼	-0.17	115,400	115,700	113,900	183,780	21,171,456,000
15/10/2024	115,400	-0.80 ▼	-0.69	116,200	116,800	115,200	123,940	14,302,676,000
14/10/2024	116,200	0.70 ▲	0.60	115,500	117,800	115,500	176,830	20,547,646,000
11/10/2024	115,500	-0.30 ▼	-0.26	115,800	116,600	115,100	68,040	7,858,620,000
10/10/2024	115,800	0.80 ▲	0.69	115,000	118,300	115,100	335,890	38,896,062,000
09/10/2024	115,000	1.10 ▲	0.96	113,900	115,400	113,700	117,730	13,538,950,000
08/10/2024	113,900	-0.10 ▼	-0.09	114,000	114,100	113,000	96,910	11,038,049,000
07/10/2024	114,000	0.50 ▲	0.44	113,500	114,200	112,700	123,300	14,056,200,000
04/10/2024	113,500	-1.10 ▼	-0.97	114,600	114,700	113,300	188,430	21,386,805,000
03/10/2024	114,600	-1.40 ▼	-1.22	116,000	116,100	114,500	181,470	20,796,462,000
02/10/2024	116,000	0.00 ■■	0.00	116,000	116,500	114,900	180,860	20,979,760,000
01/10/2024	116,000	0.50 ▲	0.43	115,500	118,800	115,500	344,570	39,970,120,000
30/09/2024	115,500	0.50 ▲	0.43	115,000	115,600	114,300	108,010	12,475,155,000
27/09/2024	115,000	-0.10 ▼	-0.09	115,100	116,300	114,600	158,790	18,260,850,000
26/09/2024	115,100	-0.40 ▼	-0.35	115,500	116,500	114,500	171,510	19,740,801,000
25/09/2024	115,500	0.00 ■■	0.00	115,500	116,600	115,400	133,730	15,445,815,000
24/09/2024	115,500	0.50 ▲	0.43	115,000	115,500	114,400	108,930	12,581,415,000
23/09/2024	115,000	-0.30 ▼	-0.26	115,300	115,200	114,100	118,280	13,602,200,000
20/09/2024	115,300	0.70 ▲	0.61	114,600	117,900	115,100	298,040	34,364,012,000
19/09/2024	114,600	1.00 ▲	0.87	113,600	114,800	113,100	151,800	17,396,280,000
18/09/2024	113,600	-0.20 ▼	-0.18	113,800	114,800	113,500	167,090	18,981,424,000
17/09/2024	113,800	1.70 ▲	1.49	112,100	113,800	111,900	119,060	13,549,028,000
16/09/2024	112,100	-1.40 ▼	-1.25	113,500	114,800	112,100	180,550	20,239,655,000
13/09/2024	113,500	0.00 ■■	0.00	113,500	113,900	112,500	77,480	8,793,980,000
12/09/2024	113,500	0.60 ▲	0.53	112,900	114,900	112,400	196,950	22,353,825,000
11/09/2024	112,900	-0.10 ▼	-0.09	113,000	113,000	111,500	108,460	12,245,134,000
10/09/2024	113,000	-0.50 ▼	-0.44	113,500	113,800	111,900	141,980	16,043,740,000
09/09/2024	113,500	-0.50 ▼	-0.44	114,000	113,800	111,800	164,400	18,659,400,000
06/09/2024	114,000	0.30 ▲	0.26	113,700	114,000	111,900	183,970	20,972,580,000
05/09/2024	113,700	-1.50 ▼	-1.32	115,200	115,800	113,000	202,020	22,969,674,000
04/09/2024	115,200	1.50 ▲	1.30	113,700	117,300	112,600	372,520	42,914,304,000
30/08/2024	113,700	2.40 ▲	2.11	111,300	115,000	111,300	409,770	46,590,849,000
29/08/2024	111,300	1.30 ▲	1.17	110,000	111,300	109,300	112,100	12,476,730,000
28/08/2024	110,000	0.40 ▲	0.36	109,600	110,400	109,000	130,710	14,378,100,000
27/08/2024	109,600	-1.40 ▼	-1.28	111,000	110,800	108,900	177,580	19,462,768,000
26/08/2024	111,000	-1.90 ▼	-1.71	112,900	112,800	111,000	128,150	14,224,650,000
23/08/2024	112,900	-0.10 ▼	-0.09	113,000	113,000	111,100	128,810	14,542,649,000
22/08/2024	113,000	0.20 ▲	0.18	112,800	113,200	111,900	125,470	14,178,110,000
21/08/2024	112,300	0.30 ▲	0.27	112,000	113,300	111,100	142,860	16,043,178,000
20/08/2024	112,000	1.10 ▲	0.98	110,900	112,000	110,200	186,480	20,885,760,000
19/08/2024	110,900	0.10 ▲	0.09	110,800	111,500	110,000	122,240	13,556,416,000
16/08/2024	110,800	4.30 ▲	3.88	106,500	111,500	105,100	295,490	32,740,292,000
15/08/2024	106,500	-1.10 ▼	-1.03	107,600	107,900	104,000	266,650	28,398,225,000
14/08/2024	107,600	-1.40 ▼	-1.30	109,000	110,700	107,500	147,850	15,908,660,000
13/08/2024	109,000	0.40 ▲	0.37	108,600	110,500	107,100	151,770	16,542,930,000
12/08/2024	108,600	2.10 ▲	1.93	106,500	110,500	104,400	247,770	26,907,822,000
09/08/2024	106,500	2.50 ▲	2.35	104,000	106,600	104,100	202,940	21,613,110,000
08/08/2024	104,000	-2.00 ▼	-1.92	106,000	105,400	102,500	202,950	21,106,800,000
07/08/2024	106,000	0.00 ■■	0.00	106,000	106,900	103,500	154,380	16,364,280,000
06/08/2024	106,000	4.80 ▲	4.53	101,200	106,000	100,000	245,150	25,985,900,000
05/08/2024	101,200	-5.90 ▼	-5.83	107,100	106,800	100,100	332,670	33,666,204,000
02/08/2024	107,100	1.10 ▲	1.03	106,000	108,500	102,000	322,510	34,540,821,000
01/08/2024	106,000	-6.00 ▼	-5.66	112,000	111,900	105,300	315,630	33,456,780,000
31/07/2024	112,000	-0.40 ▼	-0.36	112,400	112,900	111,000	134,330	15,044,960,000
30/07/2024	112,400	-0.60 ▼	-0.53	113,000	113,000	110,000	172,220	19,357,528,000
29/07/2024	113,000	-0.20 ▼	-0.18	113,200	114,400	112,700	109,630	12,388,190,000
26/07/2024	113,200	2.20 ▲	1.94	111,000	113,900	111,000	259,560	29,382,192,000
25/07/2024	111,000	1.00 ▲	0.90	110,000	111,000	108,700	117,090	12,996,990,000
24/07/2024	110,000	1.60 ▲	1.45	108,400	112,400	106,500	311,320	34,245,200,000
23/07/2024	108,400	-5.60 ▼	-5.17	114,000	115,200	107,000	557,570	60,440,588,000
22/07/2024	114,000	-7.30 ▼	-6.40	121,300	121,300	113,200	623,470	71,075,580,000
19/07/2024	121,300	-1.70 ▼	-1.40	123,000	123,000	121,300	138,070	16,747,891,000
18/07/2024	123,000	-0.80 ▼	-0.65	123,800	123,000	120,700	252,520	31,059,960,000
17/07/2024	123,800	-1.60 ▼	-1.29	125,400	125,700	120,400	378,760	46,890,488,000
16/07/2024	125,400	0.00 ■■	0.00	125,400	125,900	123,800	167,290	20,978,166,000
15/07/2024	125,400	-0.10 ▼	-0.08	125,500	127,600	125,000	170,400	21,368,160,000
12/07/2024	125,500	-0.70 ▼	-0.56	126,200	126,500	124,800	150,560	18,895,280,000
11/07/2024	126,200	-0.30 ▼	-0.24	126,500	127,500	125,300	184,130	23,237,206,000
10/07/2024	126,500	-1.50 ▼	-1.19	128,000	129,800	125,300	331,310	41,910,715,000
09/07/2024	128,000	0.70 ▲	0.55	127,300	129,500	126,800	241,280	30,883,840,000
08/07/2024	127,300	2.30 ▲	1.81	125,000	129,300	124,900	398,680	50,751,964,000
05/07/2024	125,000	0.00 ■■	0.00	125,000	126,300	123,900	197,620	24,702,500,000
04/07/2024	125,000	0.20 ▲	0.16	124,800	126,300	123,900	175,060	21,882,500,000
03/07/2024	124,800	1.50 ▲	1.20	123,300	126,500	122,900	282,170	35,214,816,000
02/07/2024	123,300	1.30 ▲	1.05	122,000	123,600	120,500	119,220	14,699,826,000
01/07/2024	122,000	-0.50 ▼	-0.41	122,500	122,600	120,100	281,300	34,318,600,000
28/06/2024	122,500	-1.30 ▼	-1.06	123,800	124,300	120,000	372,560	45,638,600,000
27/06/2024	123,800	-1.20 ▼	-0.97	125,000	125,000	123,100	168,800	20,897,440,000
26/06/2024	125,000	0.30 ▲	0.24	124,700	125,300	122,000	366,700	45,837,500,000
25/06/2024	124,700	0.10 ▲	0.08	124,600	125,500	123,000	291,560	36,357,532,000
24/06/2024	124,600	-7.20 ▼	-5.78	131,800	132,000	124,500	889,970	110,890,262,000
21/06/2024	131,800	1.80 ▲	1.37	130,000	134,000	130,600	431,990	56,936,282,000
20/06/2024	130,000	1.80 ▲	1.38	128,200	132,500	128,300	500,640	65,083,200,000
19/06/2024	128,200	-1.80 ▼	-1.40	130,000	132,000	127,700	376,270	48,237,814,000
18/06/2024	130,000	8.50 ▲	6.54	121,500	130,000	121,000	1,359,020	176,672,600,000
17/06/2024	121,500	-0.20 ▼	-0.16	121,700	122,400	120,300	221,250	26,881,875,000
14/06/2024	121,700	-1.60 ▼	-1.31	123,300	123,600	121,700	293,580	35,728,686,000
13/06/2024	123,300	0.10 ▲	0.08	123,200	123,700	122,100	195,000	24,043,500,000
12/06/2024	123,200	1.20 ▲	0.97	122,000	123,200	121,700	176,730	21,773,136,000
11/06/2024	122,000	0.50 ▲	0.41	121,500	123,700	121,500	277,510	33,856,220,000
10/06/2024	121,500	-0.30 ▼	-0.25	121,800	122,400	121,000	153,180	18,611,370,000
07/06/2024	121,800	0.90 ▲	0.74	120,900	123,000	120,600	194,700	23,714,460,000
06/06/2024	120,900	-2.10 ▼	-1.74	123,000	123,600	120,500	543,830	65,749,047,000
05/06/2024	123,000	-1.00 ▼	-0.81	124,000	125,100	122,700	324,420	39,903,660,000
04/06/2024	124,000	-1.40 ▼	-1.13	125,400	126,000	123,600	294,030	36,459,720,000
03/06/2024	125,400	-0.60 ▼	-0.48	126,000	126,500	121,500	634,880	79,613,952,000
31/05/2024	126,000	1.00 ▲	0.79	125,000	127,000	123,900	222,220	27,999,720,000
30/05/2024	125,000	-1.60 ▼	-1.28	126,600	125,700	122,500	416,980	52,122,500,000
29/05/2024	125,800	-1.10 ▼	-0.87	126,900	130,500	125,500	366,650	46,124,570,000
28/05/2024	126,900	0.60 ▲	0.47	126,300	128,000	125,500	231,690	29,401,461,000
27/05/2024	126,300	-0.70 ▼	-0.55	127,000	127,000	124,200	267,110	33,735,993,000
24/05/2024	127,000	-0.60 ▼	-0.47	127,600	131,500	125,000	723,690	91,908,630,000
23/05/2024	127,600	1.70 ▲	1.33	125,900	128,900	124,800	335,100	42,758,760,000
22/05/2024	125,900	-0.10 ▼	-0.08	126,000	127,400	123,500	283,630	35,709,017,000
21/05/2024	126,000	1.40 ▲	1.11	124,600	127,000	123,000	253,080	31,888,080,000
20/05/2024	124,600	-1.60 ▼	-1.28	126,200	127,800	124,600	341,830	42,592,018,000
17/05/2024	126,200	0.20 ▲	0.16	126,000	127,600	125,500	218,860	27,620,132,000
16/05/2024	126,000	-0.10 ▼	-0.08	126,100	128,300	125,600	298,770	37,645,020,000
15/05/2024	126,100	1.80 ▲	1.43	124,300	126,900	123,800	324,980	40,979,978,000
14/05/2024	124,300	1.70 ▲	1.37	122,600	124,600	121,200	248,140	30,843,802,000
13/05/2024	122,600	-1.20 ▼	-0.98	123,800	123,900	120,000	337,820	41,416,732,000
10/05/2024	123,800	-1.00 ▼	-0.81	124,800	126,100	122,800	290,410,000	35,952,758,000,000
09/05/2024	124,800	1.30 ▲	1.04	123,500	131,000	124,500	690,530	86,178,144,000
08/05/2024	123,500	1.00 ▲	0.81	122,500	123,500	120,400	333,260	41,157,610,000
02/05/2024	120,200	1.40 ▲	1.16	118,800	121,000	117,000	235,970	28,363,594,000
26/04/2024	118,800	2.70 ▲	2.27	116,100	120,500	114,500	373,960	44,426,448,000
25/04/2024	116,100	-0.20 ▼	-0.17	116,300	116,300	114,400	153,920	17,870,112,000
24/04/2024	116,300	6.30 ▲	5.42	110,000	116,300	110,400	302,920	35,229,596,000
23/04/2024	110,000	0.00 ■■	0.00	110,000	110,800	108,000	166,850	18,353,500,000
22/04/2024	110,000	2.00 ▲	1.82	108,000	111,000	108,100	205,590	22,614,900,000
19/04/2024	108,000	-3.10 ▼	-2.87	111,100	112,400	107,000	312,210	33,718,680,000
17/04/2024	111,100	-2.40 ▼	-2.16	113,500	114,500	111,100	155,230	17,246,053,000
16/04/2024	113,500	2.40 ▲	2.11	111,100	114,300	108,000	453,630	51,487,005,000
15/04/2024	111,100	-8.10 ▼	-7.29	119,200	121,900	111,000	298,910	33,208,901,000
12/04/2024	119,200	-0.70 ▼	-0.59	119,900	120,500	118,800	107,320	12,792,544,000
11/04/2024	119,900	2.00 ▲	1.67	117,900	120,500	116,700	152,270	18,257,173,000
10/04/2024	117,900	0.90 ▲	0.76	117,000	118,400	116,500	144,030	16,981,137,000
09/04/2024	117,000	1.00 ▲	0.85	116,000	117,600	116,000	116,410	13,619,970,000
08/04/2024	116,000	-3.70 ▼	-3.19	119,700	120,400	115,500	326,810	37,909,960,000
05/04/2024	121,000	-1.60 ▼	-1.32	122,600	122,500	119,600	125,610	15,198,810,000
04/04/2024	122,600	0.20 ▲	0.16	122,400	123,000	121,000	168,980	20,716,948,000
03/04/2024	122,400	-0.20 ▼	-0.16	122,600	127,500	122,000	431,950	52,870,680,000
02/04/2024	122,600	2.30 ▲	1.88	120,300	122,600	118,500	244,330	29,954,858,000
01/04/2024	120,300	-3.10 ▼	-2.58	123,400	122,900	120,100	240,270	28,904,481,000
29/03/2024	123,400	-0.50 ▼	-0.41	123,900	124,300	122,000	197,090	24,320,906,000
28/03/2024	123,900	3.20 ▲	2.58	120,700	125,000	121,500	241,720	29,949,108,000
27/03/2024	120,700	0.00 ■■	0.00	120,700	121,100	119,000	151,660	18,305,362,000
26/03/2024	120,700	0.70 ▲	0.58	120,000	120,700	118,200	183,070	22,096,549,000
25/03/2024	120,000	-3.60 ▼	-3.00	123,600	123,600	118,500	274,470	32,936,400,000
22/03/2024	123,600	0.60 ▲	0.49	123,000	124,500	121,300	231,260	28,583,736,000
21/03/2024	123,000	0.20 ▲	0.16	122,800	124,600	119,500	279,290	34,352,670,000
20/03/2024	122,800	3.80 ▲	3.09	119,000	123,700	118,600	291,490	35,794,972,000
19/03/2024	119,000	0.80 ▲	0.67	118,200	121,900	117,000	282,940	33,669,860,000
18/03/2024	118,200	-8.80 ▼	-7.45	127,000	127,500	118,200	1,326,860	156,834,852,000
15/03/2024	127,000	-1.20 ▼	-0.94	128,200	129,400	126,000	251,050	31,883,350,000
14/03/2024	128,200	1.00 ▲	0.78	127,200	131,500	127,100	344,770	44,199,514,000
13/03/2024	127,200	8.30 ▲	6.53	118,900	127,200	119,500	380,520	48,402,144,000
12/03/2024	118,900	0.90 ▲	0.76	118,000	120,500	117,700	213,720	25,411,308,000
11/03/2024	118,000	-1.40 ▼	-1.19	119,400	122,000	117,300	279,210	32,946,780,000
08/03/2024	119,400	-1.50 ▼	-1.26	120,900	122,900	118,000	238,290	28,451,826,000
07/03/2024	120,900	25.30 ▲	20.93	95,600	120,900	111,000	734,670	88,821,603,000
06/03/2024	111,000	-2.40 ▼	-2.16	113,400	113,500	110,700	218,560	24,260,160,000
05/03/2024	113,400	1.30 ▲	1.15	112,100	115,500	111,500	285,370	32,360,958,000
04/03/2024	112,100	-1.90 ▼	-1.69	114,000	115,500	111,700	392,860	44,039,606,000
01/03/2024	114,000	2.00 ▲	1.75	112,000	115,300	112,300	299,850	34,182,900,000
29/02/2024	112,000	1.50 ▲	1.34	110,500	114,800	109,600	307,960	34,491,520,000
28/02/2024	110,500	-1.10 ▼	-1.00	111,600	112,400	110,200	278,380	30,760,990,000
27/02/2024	111,600	4.60 ▲	4.12	107,000	111,600	108,500	416,060	46,432,296,000
26/02/2024	107,000	7.00 ▲	6.54	100,000	107,000	100,000	750,900	80,346,300,000
23/02/2024	100,000	-1.20 ▼	-1.20	101,200	103,400	99,600	443,510	44,351,000,000
22/02/2024	101,200	-0.50 ▼	-0.49	101,700	102,800	100,700	284,250	28,766,100,000
21/02/2024	101,700	3.00 ▲	2.95	98,700	103,000	99,700	546,980	55,627,866,000
20/02/2024	98,700	2.10 ▲	2.13	96,600	98,800	95,700	459,980	45,400,026,000
19/02/2024	96,600	1.10 ▲	1.14	95,500	98,600	95,200	407,900	39,403,140,000
16/02/2024	95,500	0.10 ▲	0.10	95,400	96,500	94,500	255,070	24,359,185,000
15/02/2024	95,400	-0.80 ▼	-0.84	96,200	97,100	95,200	170,780	16,292,412,000
07/02/2024	96,200	0.60 ▲	0.62	95,600	97,900	95,800	275,260	26,480,012,000
06/02/2024	95,600	4.80 ▲	5.02	90,800	95,600	90,600	480,520	45,937,712,000
05/02/2024	90,800	0.10 ▲	0.11	90,700	91,500	90,500	100,210	9,099,068,000
02/02/2024	90,700	0.10 ▲	0.11	90,600	91,400	90,300	122,810	11,138,867,000
01/02/2024	90,600	0.20 ▲	0.22	90,400	90,800	89,800	105,950	9,599,070,000
31/01/2024	90,400	0.00 ■■	0.00	90,400	91,000	89,100	160,390	14,499,256,000
30/01/2024	90,400	0.50 ▲	0.55	89,900	90,400	89,400	97,650	8,827,560,000
29/01/2024	89,900	1.00 ▲	1.11	88,900	90,900	89,000	140,730	12,651,627,000
19/01/2024	91,800	-0.40 ▼	-0.44	92,200	93,000	91,800	104,620	9,604,116,000
18/01/2024	92,200	0.40 ▲	0.43	91,800	93,000	91,700	105,820	9,756,604,000
17/01/2024	91,800	-1.70 ▼	-1.85	93,500	93,300	91,700	179,410	16,469,838,000
16/01/2024	93,500	2.00 ▲	2.14	91,500	93,500	91,200	123,380	11,536,030,000
15/01/2024	91,500	-0.10 ▼	-0.11	91,600	92,200	91,500	92,960	8,505,840,000
12/01/2024	91,600	-0.90 ▼	-0.98	92,500	92,500	91,200	177,810	16,287,396,000
11/01/2024	92,500	0.00 ■■	0.00	92,500	92,900	91,600	179,630	16,615,775,000
10/01/2024	92,500	-1.40 ▼	-1.51	93,900	94,300	91,500	388,050	35,894,625,000
09/01/2024	93,900	-0.20 ▼	-0.21	94,100	94,800	93,200	233,570	21,932,223,000
08/01/2024	94,100	-1.40 ▼	-1.49	95,500	96,500	94,000	256,340	24,121,594,000
05/01/2024	95,500	-0.50 ▼	-0.52	96,000	96,800	94,900	143,060	13,662,230,000
04/01/2024	96,000	2.00 ▲	2.08	94,000	99,000	94,200	562,760	54,024,960,000
03/01/2024	94,000	0.20 ▲	0.21	93,800	94,000	93,200	152,990	14,381,060,000
02/01/2024	93,800	-0.60 ▼	-0.64	94,400	94,900	93,300	146,680	13,758,584,000
29/12/2023	94,400	0.40 ▲	0.42	94,000	94,400	93,700	129,650	12,238,960,000
28/12/2023	94,000	-0.10 ▼	-0.11	94,100	95,400	93,500	168,620	15,850,280,000
27/12/2023	94,100	0.20 ▲	0.21	93,900	94,800	93,700	150,170	14,130,997,000
26/12/2023	93,900	2.10 ▲	2.24	91,800	94,800	92,100	302,740	28,427,286,000
25/12/2023	91,800	1.30 ▲	1.42	90,500	92,400	90,200	96,090	8,821,062,000
22/12/2023	90,500	-0.50 ▼	-0.55	91,000	91,000	89,900	142,140	12,863,670,000
21/12/2023	91,000	-0.60 ▼	-0.66	91,600	91,500	90,100	175,960	16,012,360,000
20/12/2023	91,600	-0.70 ▼	-0.76	92,300	92,400	91,200	100,060	9,165,496,000
19/12/2023	92,300	-1.50 ▼	-1.63	93,800	92,300	90,600	160,850	14,846,455,000
18/12/2023	93,800	0.50 ▲	0.53	93,300	94,900	92,200	162,260	15,219,988,000
15/12/2023	93,300	-1.70 ▼	-1.82	95,000	95,000	93,300	265,860	24,804,738,000
14/12/2023	95,000	-2.00 ▼	-2.11	97,000	96,800	94,600	159,210	15,124,950,000
13/12/2023	95,900	-1.10 ▼	-1.15	97,000	0	0	195,040	18,704,336,000
12/12/2023	97,000	-0.80 ▼	-0.82	97,800	98,000	96,900	114,930	11,148,210,000
11/12/2023	97,800	0.00 ■■	0.00	97,800	98,300	96,700	106,780	10,443,084,000
08/12/2023	97,800	0.60 ▲	0.61	97,200	98,000	96,200	147,600	14,435,280,000
07/12/2023	97,200	-0.80 ▼	-0.82	98,000	99,000	95,100	400,130	38,892,636,000
06/12/2023	98,000	0.70 ▲	0.71	97,300	98,000	96,700	151,440	14,841,120,000
05/12/2023	97,300	-0.20 ▼	-0.21	97,500	99,200	97,000	204,900	19,936,770,000
04/12/2023	97,500	2.40 ▲	2.46	95,100	97,600	95,700	319,060	31,108,350,000
02/12/2023	95,100	-0.70 ▼	-0.74	95,800	96,400	94,500	167,760	15,953,976,000
01/12/2023	95,100	-0.70 ▼	-0.74	95,800	96,400	94,500	167,760	15,953,976,000
30/11/2023	94,500	-1.30 ▼	-1.38	95,800	96,400	94,500	160,220	15,140,790,000
29/11/2023	95,800	1.50 ▲	1.57	94,300	96,300	94,800	215,310	20,626,698,000
28/11/2023	94,300	0.10 ▲	0.11	94,200	94,300	92,100	174,950	16,497,785,000
27/11/2023	94,200	-1.30 ▼	-1.38	95,500	95,900	94,000	79,510	7,489,842,000
24/11/2023	95,500	2.60 ▲	2.72	92,900	95,500	91,300	311,560	29,753,980,000
23/11/2023	92,900	-3.30 ▼	-3.55	96,200	97,000	92,900	259,770	24,132,633,000
22/11/2023	96,200	1.30 ▲	1.35	94,900	97,900	95,200	385,490	37,084,138,000
21/11/2023	94,900	1.60 ▲	1.69	93,300	95,000	93,500	203,210	19,284,629,000
20/11/2023	93,300	0.00 ■■	0.00	93,300	94,200	91,300	184,010	17,168,133,000
17/11/2023	93,300	-2.50 ▼	-2.68	95,800	96,000	92,500	278,170	25,953,261,000
16/11/2023	95,800	1.80 ▲	1.88	94,000	96,200	93,100	276,040	26,444,632,000
15/11/2023	94,000	0.50 ▲	0.53	93,500	95,000	94,000	191,400	17,991,600,000
14/11/2023	93,500	0.20 ▲	0.21	93,300	95,200	92,800	223,240	20,872,940,000
13/11/2023	93,300	0.30 ▲	0.32	93,000	94,300	91,700	165,460	15,437,418,000
10/11/2023	93,000	0.20 ▲	0.22	92,800	95,300	91,800	271,100	25,212,300,000
09/11/2023	92,800	-0.20 ▼	-0.22	93,000	94,700	92,400	280,210	26,003,488,000
08/11/2023	93,000	5.00 ▲	5.38	88,000	93,000	87,700	299,780	27,879,540,000
07/11/2023	88,000	-0.40 ▼	-0.45	88,400	89,700	86,500	183,860	16,179,680,000
06/11/2023	88,400	2.60 ▲	2.94	85,800	89,000	85,600	219,560	19,409,104,000
03/11/2023	85,800	0.00 ■■	0.00	85,800	86,700	84,800	200,550	17,207,190,000
02/11/2023	85,800	5.50 ▲	6.41	80,300	85,900	81,000	310,780	26,664,924,000
01/11/2023	80,300	1.30 ▲	1.62	79,000	80,300	76,500	341,240	27,401,572,000
31/10/2023	79,000	-2.50 ▼	-3.16	81,500	82,600	78,600	375,320	29,650,280,000
30/10/2023	81,500	-3.50 ▼	-4.29	85,000	85,300	81,500	182,630	14,884,345,000
27/10/2023	85,000	0.00 ■■	0.00	85,000	86,100	81,100	182,320	15,497,200,000
26/10/2023	85,000	-4.30 ▼	-5.06	89,300	87,900	83,100	670,410	56,984,850,000
25/10/2023	89,300	-0.60 ▼	-0.67	89,900	90,500	88,500	150,860	13,471,798,000
24/10/2023	89,900	2.40 ▲	2.67	87,500	90,600	87,500	201,780	18,140,022,000
23/10/2023	87,500	-3.40 ▼	-3.89	90,900	90,900	86,500	381,280	33,362,000,000
20/10/2023	90,900	1.10 ▲	1.21	89,800	91,000	85,900	500,900	45,531,810,000
19/10/2023	89,800	-1.30 ▼	-1.45	91,100	91,500	88,600	273,500	24,560,300,000
18/10/2023	91,100	0.90 ▲	0.99	90,200	92,500	86,800	711,660	64,832,226,000
17/10/2023	90,200	-6.70 ▼	-7.43	96,900	97,900	90,200	304,960	27,507,392,000
16/10/2023	96,900	-2.40 ▼	-2.48	99,300	99,800	96,500	325,210	31,512,849,000
13/10/2023	99,300	1.40 ▲	1.41	97,900	99,500	96,700	328,230	32,593,239,000
12/10/2023	97,900	0.90 ▲	0.92	97,000	101,000	96,600	436,680	42,750,972,000
11/10/2023	97,000	1.70 ▲	1.75	95,300	97,000	94,700	188,980	18,331,060,000
10/10/2023	95,300	-1.70 ▼	-1.78	97,000	98,000	95,000	345,220	32,899,466,000
09/10/2023	97,000	2.00 ▲	2.06	95,000	98,500	95,100	407,080	39,486,760,000
06/10/2023	95,000	2.00 ▲	2.11	93,000	95,800	92,100	245,160	23,290,200,000
05/10/2023	93,000	-1.50 ▼	-1.61	94,500	97,000	93,000	349,810	32,532,330,000
04/10/2023	94,500	3.50 ▲	3.70	91,000	95,500	89,000	606,270	57,292,515,000
03/10/2023	91,000	-2.70 ▼	-2.97	93,700	93,200	89,900	458,680	41,739,880,000
02/10/2023	93,700	0.20 ▲	0.21	93,500	94,500	92,800	189,470	17,753,339,000
29/09/2023	93,500	-0.40 ▼	-0.43	93,900	95,500	92,900	271,770	25,410,495,000
28/09/2023	93,900	2.30 ▲	2.45	91,600	94,000	89,900	363,720	34,153,308,000
27/09/2023	91,600	1.10 ▲	1.20	90,500	92,000	86,000	555,990	50,928,684,000
26/09/2023	90,500	-0.70 ▼	-0.77	91,200	93,700	90,000	542,600	49,105,300,000
22/09/2023	98,000	4.00 ▲	4.08	94,000	99,600	91,400	737,000	72,226,000,000
21/09/2023	94,000	-1.90 ▼	-2.02	95,900	97,000	93,600	349,140	32,819,160,000
20/09/2023	95,900	3.10 ▲	3.23	92,800	97,500	93,200	346,260	33,206,334,000
19/09/2023	92,800	3.60 ▲	3.88	89,200	93,300	89,300	510,990	47,419,872,000
18/09/2023	89,200	-1.60 ▼	-1.79	90,800	90,800	88,300	402,560	35,908,352,000
15/09/2023	91,800	1.00 ▲	1.09	90,800	92,300	91,200	55,810	5,123,358,000
14/09/2023	90,800	0.00 ■■	0.00	90,800	92,800	90,100	343,370	31,177,996,000
13/09/2023	90,800	-1.40 ▼	-1.54	92,200	93,500	90,600	430,880	39,123,904,000
12/09/2023	92,200	1.30 ▲	1.41	90,900	92,500	90,800	216,110	19,925,342,000
11/09/2023	90,900	-1.50 ▼	-1.65	92,400	94,000	90,100	487,760	44,337,384,000
08/09/2023	92,400	3.40 ▲	3.68	89,000	93,900	89,500	450,950	41,667,780,000
07/09/2023	89,000	-1.80 ▼	-2.02	90,800	92,200	89,000	288,210	25,650,690,000
06/09/2023	90,800	-0.20 ▼	-0.22	91,000	92,700	89,500	346,730	31,483,084,000
05/09/2023	91,000	3.50 ▲	3.85	87,500	91,100	86,600	328,230	29,868,930,000
31/08/2023	87,500	3.80 ▲	4.34	83,700	87,500	83,500	341,680	29,897,000,000
30/08/2023	83,700	0.70 ▲	0.84	83,000	85,100	83,000	228,530	19,127,961,000
29/08/2023	83,000	-0.80 ▼	-0.96	83,800	84,400	82,100	344,100	28,560,300,000
28/08/2023	83,800	4.00 ▲	4.77	79,800	83,800	80,100	422,520	35,407,176,000
25/08/2023	79,800	4.70 ▲	5.89	75,100	80,000	74,900	821,940	65,590,812,000
24/08/2023	75,100	2.70 ▲	3.60	72,400	75,500	72,200	512,890	38,518,039,000
23/08/2023	72,400	1.40 ▲	1.93	71,000	73,000	71,300	297,900	21,567,960,000
22/08/2023	71,000	1.00 ▲	1.41	70,000	71,100	67,000	351,660	24,967,860,000
21/08/2023	70,000	-0.50 ▼	-0.71	70,500	71,700	69,000	359,930	25,195,100,000
18/08/2023	70,500	-5.10 ▼	-7.23	75,600	75,600	70,400	971,170	68,467,485,000
17/08/2023	75,600	-0.10 ▼	-0.13	75,700	76,400	75,300	309,370	23,388,372,000
16/08/2023	75,700	-0.70 ▼	-0.92	76,400	76,900	75,200	266,560	20,178,592,000
15/08/2023	76,400	3.00 ▲	3.93	73,400	76,400	73,300	638,650	48,792,860,000
14/08/2023	73,400	0.10 ▲	0.14	73,300	74,300	72,900	254,560	18,684,704,000
11/08/2023	73,300	-0.90 ▼	-1.23	74,200	75,000	72,700	534,930	39,210,369,000
10/08/2023	74,200	0.20 ▲	0.27	74,000	75,800	73,800	508,510	37,731,442,000
09/08/2023	74,000	-0.60 ▼	-0.81	74,600	75,000	73,900	216,010	15,984,740,000
08/08/2023	74,600	0.70 ▲	0.94	73,900	75,200	73,600	311,430	23,232,678,000
07/08/2023	73,900	-0.60 ▼	-0.81	74,500	75,100	73,700	338,670	25,027,713,000
04/08/2023	74,500	0.40 ▲	0.54	74,100	75,400	73,900	259,690	19,346,905,000
03/08/2023	74,100	0.00 ■■	0.00	74,100	75,500	73,400	336,840	24,959,844,000
02/08/2023	74,100	-0.30 ▼	-0.40	74,400	75,300	73,700	220,240	16,319,784,000
01/08/2023	74,400	2.40 ▲	3.23	72,000	75,900	71,400	766,710	57,043,224,000
31/07/2023	72,000	-0.60 ▼	-0.83	72,600	73,500	72,000	288,740	20,789,280,000
28/07/2023	72,600	1.30 ▲	1.79	71,300	72,900	71,100	303,850	22,059,510,000
27/07/2023	71,300	-0.70 ▼	-0.98	72,000	72,100	70,600	454,930	32,436,509,000
26/07/2023	72,000	-0.30 ▼	-0.42	72,300	73,800	71,700	316,540	22,790,880,000
25/07/2023	72,300	0.00 ■■	0.00	72,300	73,000	71,500	335,980	24,291,354,000
24/07/2023	72,300	-0.70 ▼	-0.97	73,000	73,100	71,600	458,220	33,129,306,000
21/07/2023	73,000	0.10 ▲	0.14	72,900	73,900	72,800	326,400	23,827,200,000
20/07/2023	72,900	1.90 ▲	2.61	71,000	73,500	71,200	511,690	37,302,201,000
19/07/2023	71,000	0.20 ▲	0.28	70,800	71,800	70,500	283,540	20,131,340,000
18/07/2023	70,800	-0.60 ▼	-0.85	71,400	72,500	70,700	326,690	23,129,652,000
17/07/2023	71,400	-0.20 ▼	-0.28	71,600	72,600	71,200	234,040	16,710,456,000
14/07/2023	71,600	0.40 ▲	0.56	71,200	72,900	70,700	385,620	27,610,392,000
13/07/2023	71,200	3.50 ▲	4.92	67,700	72,400	68,200	661,510	47,099,512,000
12/07/2023	67,700	1.10 ▲	1.62	66,600	68,400	66,300	453,810	30,722,937,000
11/07/2023	66,600	-1.20 ▼	-1.80	67,800	67,900	66,200	509,240	33,915,384,000
10/07/2023	67,800	0.00 ■■	0.00	67,800	68,300	67,400	371,650	25,197,870,000
07/07/2023	67,800	0.30 ▲	0.44	67,500	68,800	67,200	343,400	23,282,520,000
06/07/2023	67,500	0.90 ▲	1.33	66,600	67,500	66,200	473,530	31,963,275,000
05/07/2023	66,600	1.80 ▲	2.70	64,800	67,800	65,000	903,310	60,160,446,000
04/07/2023	64,800	1.00 ▲	1.54	63,800	64,800	63,700	233,480	15,129,504,000
03/07/2023	63,800	0.00 ■■	0.00	63,800	65,600	63,800	218,750	13,956,250,000
30/06/2023	63,800	0.80 ▲	1.25	63,000	64,200	62,800	192,470	12,279,586,000
29/06/2023	63,000	-2.40 ▼	-3.81	65,400	65,800	63,000	624,900	39,368,700,000
28/06/2023	65,400	-0.10 ▼	-0.15	65,500	66,600	65,400	291,210	19,045,134,000
27/06/2023	65,500	0.60 ▲	0.92	64,900	67,000	64,700	416,170	27,259,135,000
26/06/2023	64,900	-0.40 ▼	-0.62	65,300	66,300	63,800	384,290	24,940,421,000
23/06/2023	65,300	-0.70 ▼	-1.07	66,000	66,000	64,800	341,480	22,298,644,000
22/06/2023	66,000	2.30 ▲	3.48	63,700	66,400	63,500	639,620	42,214,920,000
21/06/2023	63,700	0.80 ▲	1.26	62,900	63,900	62,800	368,350	23,463,895,000
20/06/2023	62,900	1.70 ▲	2.70	61,200	62,900	61,200	282,110	17,744,719,000
19/06/2023	61,200	-0.20 ▼	-0.33	61,400	61,900	60,700	323,560	19,801,872,000
16/06/2023	62,500	0.00 ■■	0.00	62,500	63,800	62,400	249,660	15,603,750,000
15/06/2023	62,500	1.00 ▲	1.60	61,500	62,700	61,300	344,580	21,536,250,000
14/06/2023	61,500	-1.20 ▼	-1.95	62,700	63,600	61,500	327,480	20,140,020,000
13/06/2023	62,700	-1.80 ▼	-2.87	64,500	64,800	61,800	537,340	33,691,218,000
12/06/2023	64,500	1.40 ▲	2.17	63,100	64,900	62,600	349,140	22,519,530,000
09/06/2023	63,100	4.10 ▲	6.50	59,000	63,100	58,800	922,230	58,192,713,000
08/06/2023	59,000	-1.40 ▼	-2.37	60,400	61,000	59,000	484,200	28,567,800,000
07/06/2023	60,400	0.60 ▲	0.99	59,800	61,900	59,600	455,460	27,509,784,000
06/06/2023	59,800	0.70 ▲	1.17	59,100	60,000	58,600	363,770	21,753,446,000
05/06/2023	59,100	2.80 ▲	4.74	56,300	60,200	56,000	843,750	49,865,625,000
02/06/2023	56,300	1.70 ▲	3.02	54,600	56,300	54,700	622,070	35,022,541,000
01/06/2023	54,600	1.00 ▲	1.83	53,600	54,900	53,600	515,630	28,153,398,000
31/05/2023	53,600	-0.20 ▼	-0.37	53,800	54,300	53,300	332,900	17,843,440,000
30/05/2023	53,800	2.30 ▲	4.28	51,500	53,900	51,700	750,880	40,397,344,000
29/05/2023	51,500	1.20 ▲	2.33	50,300	52,000	50,300	268,760	13,841,140,000
26/05/2023	50,300	-0.40 ▼	-0.80	50,700	51,400	50,200	155,880	7,840,764,000
25/05/2023	50,700	-0.10 ▼	-0.20	50,800	50,800	50,200	136,960	6,943,872,000
24/05/2023	50,800	-0.60 ▼	-1.18	51,400	51,700	50,700	106,870	5,428,996,000
23/05/2023	51,400	1.00 ▲	1.95	50,400	52,000	50,300	236,730	12,167,922,000
22/05/2023	50,400	0.20 ▲	0.40	50,200	50,600	50,000	147,360	7,426,944,000
19/05/2023	50,200	-0.20 ▼	-0.40	50,400	50,700	50,000	174,140	8,741,828,000
18/05/2023	50,400	-0.40 ▼	-0.79	50,800	50,900	50,400	181,530	9,149,112,000
17/05/2023	50,800	-0.40 ▼	-0.79	51,200	51,800	50,800	189,890	9,646,412,000
16/05/2023	51,200	-0.30 ▼	-0.59	51,500	51,700	50,900	252,620	12,934,144,000
15/05/2023	51,500	-0.30 ▼	-0.58	51,800	52,100	51,500	153,730	7,917,095,000
12/05/2023	51,800	-0.40 ▼	-0.77	52,200	52,300	51,600	149,200	7,728,560,000
11/05/2023	52,200	1.00 ▲	1.92	51,200	52,900	51,300	328,690	17,157,618,000
10/05/2023	51,200	-0.50 ▼	-0.98	51,700	51,600	51,100	201,900	10,337,280,000
09/05/2023	51,700	0.00 ■■	0.00	51,700	52,200	51,400	108,140	5,590,838,000
08/05/2023	51,700	0.30 ▲	0.58	51,400	51,800	51,200	129,410	6,690,497,000
05/05/2023	51,400	0.40 ▲	0.78	51,000	51,700	51,000	113,170	5,816,938,000
04/05/2023	51,000	-0.50 ▼	-0.98	51,500	52,200	50,900	169,740	8,656,740,000
28/04/2023	51,500	-0.10 ▼	-0.19	51,600	52,500	51,400	149,330	7,690,495,000
27/04/2023	51,600	0.20 ▲	0.39	51,400	52,600	51,500	166,410	8,586,756,000
26/04/2023	51,400	-0.10 ▼	-0.19	51,500	51,600	50,900	166,040	8,534,456,000
25/04/2023	51,500	0.20 ▲	0.39	51,300	51,900	51,000	180,730	9,307,595,000
24/04/2023	51,300	-0.70 ▼	-1.36	52,000	52,600	51,300	182,610	9,367,893,000
21/04/2023	52,000	-1.60 ▼	-3.08	53,600	54,400	52,000	425,960	22,149,920,000
20/04/2023	53,600	-0.40 ▼	-0.75	54,000	54,400	53,500	129,620	6,947,632,000
19/04/2023	54,000	0.00 ■■	0.00	54,000	55,400	53,400	251,720	13,592,880,000
18/04/2023	54,000	0.70 ▲	1.30	53,300	54,800	53,200	236,690	12,781,260,000
17/04/2023	53,300	-1.00 ▼	-1.88	54,300	54,700	52,800	245,430	13,081,419,000
14/04/2023	54,300	-0.30 ▼	-0.55	54,600	56,600	54,300	411,570	22,348,251,000
13/04/2023	54,600	2.60 ▲	4.76	52,000	54,600	52,100	483,200	26,382,720,000
12/04/2023	53,000	0.20 ▲	0.38	52,800	53,900	52,800	141,740	7,512,220,000
11/04/2023	52,800	0.10 ▲	0.19	52,700	52,900	52,100	125,230	6,612,144,000
10/04/2023	52,700	0.10 ▲	0.19	52,600	53,800	52,600	189,010	9,960,827,000
07/04/2023	52,600	-0.50 ▼	-0.95	53,100	53,600	52,500	134,570	7,078,382,000
06/04/2023	53,100	-1.10 ▼	-2.07	54,200	54,800	53,100	231,200	12,276,720,000
05/04/2023	54,200	0.80 ▲	1.48	53,400	54,900	53,500	234,430	12,706,106,000
04/04/2023	53,400	1.40 ▲	2.62	52,000	53,800	52,000	341,990	18,262,266,000
03/04/2023	52,000	0.70 ▲	1.35	51,300	52,100	51,400	173,470	9,020,440,000
31/03/2023	51,300	0.00 ■■	0.00	51,300	51,600	50,800	123,410	6,330,933,000
30/03/2023	51,300	-0.60 ▼	-1.17	51,900	52,900	51,200	126,860	6,507,918,000
29/03/2023	51,900	0.20 ▲	0.39	51,700	51,900	51,100	81,540	4,231,926,000
28/03/2023	51,700	0.70 ▲	1.35	51,000	52,200	51,000	145,800	7,537,860,000
27/03/2023	51,000	-25.30 ▼	-49.61	76,300	51,100	50,500	87,760	4,475,760,000
24/03/2023	50,600	-22.40 ▼	-44.27	73,000	51,000	50,400	72,160	3,651,296,000
22/03/2023	50,600	-0.40 ▼	-0.79	51,000	51,400	50,600	45,820	2,318,492,000
21/03/2023	51,000	0.40 ▲	0.78	50,600	51,500	49,500	155,150	7,912,650,000
20/03/2023	50,600	-1.90 ▼	-3.75	52,500	52,300	50,600	124,190	6,284,014,000
17/03/2023	52,500	0.50 ▲	0.95	52,000	52,500	51,600	214,240	11,247,600,000
16/03/2023	52,000	-0.50 ▼	-0.96	52,500	52,000	51,100	103,410	5,377,320,000
15/03/2023	52,500	0.90 ▲	1.71	51,600	52,900	51,800	157,070	8,246,175,000
14/03/2023	51,600	-0.20 ▼	-0.39	51,800	52,400	51,000	159,570	8,233,812,000
13/03/2023	51,800	-0.80 ▼	-1.54	52,600	52,600	51,300	156,170	8,089,606,000
10/03/2023	52,600	0.70 ▲	1.33	51,900	53,400	51,200	271,120	14,260,912,000
09/03/2023	51,900	1.30 ▲	2.50	50,600	52,100	50,500	200,700	10,416,330,000
08/03/2023	50,600	0.00 ■■	0.00	50,600	50,600	49,500	95,300	4,822,180,000
07/03/2023	50,600	0.00 ■■	0.00	50,600	50,900	49,700	96,490	4,882,394,000
06/03/2023	50,600	0.30 ▲	0.59	50,300	51,000	50,100	152,200	7,701,320,000
03/03/2023	50,300	-0.70 ▼	-1.39	51,000	51,100	49,900	102,100	5,135,630,000
02/03/2023	51,000	0.70 ▲	1.37	50,300	51,500	50,500	93,070	4,746,570,000
01/03/2023	50,300	0.20 ▲	0.40	50,100	50,300	49,400	82,750	4,162,325,000
28/02/2023	50,100	0.70 ▲	1.40	49,400	50,400	48,600	130,960	6,561,096,000
27/02/2023	49,400	-1.20 ▼	-2.43	50,600	50,800	49,100	213,980	10,570,612,000
24/02/2023	50,600	-1.40 ▼	-2.77	52,000	52,400	50,500	135,620	6,862,372,000
23/02/2023	52,000	-1.00 ▼	-1.92	53,000	53,100	50,700	257,080	13,368,160,000
22/02/2023	53,000	-1.60 ▼	-3.02	54,600	54,300	53,000	206,480	10,943,440,000
21/02/2023	54,600	-0.10 ▼	-0.18	54,700	55,400	54,200	165,550	9,039,030,000
20/02/2023	54,700	1.70 ▲	3.11	53,000	54,700	52,800	183,510	10,037,997,000
17/02/2023	53,000	-0.30 ▼	-0.57	53,300	53,600	52,700	99,710	5,284,630,000
16/02/2023	53,300	-0.30 ▼	-0.56	53,600	54,300	53,000	120,470	6,421,051,000
15/02/2023	53,600	0.60 ▲	1.12	53,000	54,200	52,700	102,720	5,505,792,000
14/02/2023	53,000	0.80 ▲	1.51	52,200	53,400	52,100	160,570	8,510,210,000
13/02/2023	52,200	-2.80 ▼	-5.36	55,000	55,000	52,000	257,570	13,445,154,000
10/02/2023	55,000	-0.20 ▼	-0.36	55,200	55,800	54,800	101,820	5,600,100,000
09/02/2023	55,200	0.20 ▲	0.36	55,000	56,500	55,000	105,950	5,848,440,000
08/02/2023	55,000	-0.60 ▼	-1.09	55,600	56,400	54,100	233,620	12,849,100,000
07/02/2023	55,600	-2.40 ▼	-4.32	58,000	58,300	55,500	383,620	21,329,272,000
06/02/2023	58,000	-0.80 ▼	-1.38	58,800	59,300	57,200	172,890	10,027,620,000
03/02/2023	58,800	-0.30 ▼	-0.51	59,100	59,800	58,000	183,140	10,768,632,000
02/02/2023	59,100	-0.90 ▼	-1.52	60,000	61,700	58,600	270,470	15,984,777,000
01/02/2023	60,000	-0.30 ▼	-0.50	60,300	63,200	60,000	528,750	31,725,000,000
31/01/2023	60,300	1.90 ▲	3.15	58,400	60,700	58,100	387,560	23,369,868,000
30/01/2023	58,400	-0.60 ▼	-1.03	59,000	59,500	58,400	192,870	11,263,608,000
27/01/2023	59,000	-0.90 ▼	-1.53	59,900	61,200	58,500	193,000	11,387,000,000
19/01/2023	59,900	0.70 ▲	1.17	59,200	61,000	59,300	205,360	12,301,064,000
18/01/2023	59,200	0.40 ▲	0.68	58,800	59,500	58,700	166,090	9,832,528,000
17/01/2023	58,800	2.40 ▲	4.08	56,400	59,100	56,400	186,730	10,979,724,000
16/01/2023	56,400	-0.50 ▼	-0.89	56,900	57,400	56,400	84,550	4,768,620,000
13/01/2023	56,900	0.90 ▲	1.58	56,000	58,000	56,500	125,610	7,147,209,000
12/01/2023	56,000	-0.40 ▼	-0.71	56,400	57,100	55,900	97,640	5,467,840,000
11/01/2023	56,400	-0.10 ▼	-0.18	56,500	57,500	56,400	118,320	6,673,248,000
10/01/2023	56,500	-1.10 ▼	-1.95	57,600	58,200	56,200	178,270	10,072,255,000
09/01/2023	57,600	-1.00 ▼	-1.74	58,600	59,600	57,600	126,500	7,286,400,000
06/01/2023	58,600	-2.30 ▼	-3.92	60,900	61,000	58,400	193,900	11,362,540,000
05/01/2023	60,900	0.70 ▲	1.15	60,200	61,400	60,200	136,720	8,326,248,000
04/01/2023	60,200	0.50 ▲	0.83	59,700	61,900	59,900	173,120	10,421,824,000
03/01/2023	59,700	0.80 ▲	1.34	58,900	60,400	58,000	179,090	10,691,673,000
30/12/2022	58,900	1.00 ▲	1.70	57,900	58,900	57,300	139,000	8,187,100,000
29/12/2022	57,900	-1.10 ▼	-1.90	59,000	59,000	57,500	96,890	5,609,931,000
28/12/2022	59,000	0.80 ▲	1.36	58,200	59,000	56,600	154,060	9,089,540,000
27/12/2022	58,200	3.30 ▲	5.67	54,900	58,200	54,000	187,480	10,911,336,000
26/12/2022	54,900	-4.10 ▼	-7.47	59,000	58,600	54,900	276,060	15,155,694,000
23/12/2022	59,000	-1.30 ▼	-2.20	60,300	59,800	58,500	136,290	8,041,110,000
22/12/2022	60,300	0.00 ■■	0.00	60,300	61,000	58,400	132,700	8,001,810,000
21/12/2022	60,300	-1.50 ▼	-2.49	61,800	63,000	58,000	191,660	11,557,098,000
20/12/2022	61,800	-1.20 ▼	-1.94	63,000	63,000	58,900	427,390	26,412,702,000
19/12/2022	63,000	-2.10 ▼	-3.33	65,100	65,800	62,500	368,130	23,192,190,000
15/12/2022	68,200	0.60 ▲	0.88	67,600	68,900	67,500	199,680	13,618,176,000
14/12/2022	67,600	2.20 ▲	3.25	65,400	69,500	65,700	483,280	32,669,728,000
13/12/2022	65,400	0.40 ▲	0.61	65,000	65,400	63,800	280,300	18,331,620,000
12/12/2022	65,000	1.40 ▲	2.15	63,600	65,700	63,600	395,360	25,698,400,000
11/12/2022	63,600	-0.80 ▼	-1.26	64,400	64,900	62,500	192,860	12,265,896,000
09/12/2022	63,600	-0.80 ▼	-1.26	64,400	64,900	62,500	192,860	12,265,896,000
08/12/2022	64,400	1.70 ▲	2.64	62,700	65,800	62,900	354,020	22,798,888,000
07/12/2022	62,700	-0.30 ▼	-0.48	63,000	64,000	61,200	300,270	18,826,929,000
06/12/2022	63,000	-1.00 ▼	-1.59	64,000	66,800	61,500	631,680	39,795,840,000
05/12/2022	64,000	2.10 ▲	3.28	61,900	64,100	61,900	439,480	28,126,720,000
04/12/2022	61,900	3.90 ▲	6.30	58,000	62,000	56,800	578,440	35,805,436,000
02/12/2022	61,900	3.90 ▲	6.30	58,000	62,000	56,800	578,440	35,805,436,000
01/12/2022	58,000	-2.90 ▼	-5.00	60,900	63,900	58,000	642,010	37,236,580,000
30/11/2022	60,900	3.30 ▲	5.42	57,600	60,900	58,500	465,320	28,337,988,000
29/11/2022	57,600	3.70 ▲	6.42	53,900	57,600	54,900	613,560	35,341,056,000
28/11/2022	53,900	3.50 ▲	6.49	50,400	53,900	51,300	524,880	28,291,032,000
27/11/2022	50,400	-0.60 ▼	-1.19	51,000	52,600	49,300	488,700	24,630,480,000
25/11/2022	50,400	-0.60 ▼	-1.19	51,000	52,600	49,300	488,700	24,630,480,000
24/11/2022	51,000	-1.00 ▼	-1.96	52,000	52,200	49,600	327,480	16,701,480,000
23/11/2022	52,000	0.90 ▲	1.73	51,100	53,300	51,100	321,090	16,696,680,000
22/11/2022	51,100	0.00 ■■	0.00	51,100	53,500	48,100	614,300	31,390,730,000
21/11/2022	51,100	-3.80 ▼	-7.44	54,900	55,300	51,100	721,030	36,844,633,000
20/11/2022	54,900	-4.10 ▼	-7.47	59,000	59,100	54,900	851,460	46,745,154,000
18/11/2022	54,900	-4.10 ▼	-7.47	59,000	59,100	54,900	851,460	46,745,154,000
17/11/2022	59,000	2.10 ▲	3.56	56,900	60,800	58,700	308,520	18,202,680,000
16/11/2022	56,900	3.70 ▲	6.50	53,200	56,900	49,500	1,295,960	73,740,124,000
15/11/2022	53,200	-4.00 ▼	-7.52	57,200	53,200	53,200	24,860	1,322,552,000
14/11/2022	57,200	-4.20 ▼	-7.34	61,400	57,200	57,200	56,920	3,255,824,000
13/11/2022	61,400	-4.60 ▼	-7.49	66,000	67,500	61,400	320,330	19,668,262,000
11/11/2022	61,400	-4.60 ▼	-7.49	66,000	67,500	61,400	320,330	19,668,262,000
10/11/2022	66,000	-4.90 ▼	-7.42	70,900	69,800	66,000	287,470	18,973,020,000
09/11/2022	70,900	-0.10 ▼	-0.14	71,000	71,800	69,600	137,810	9,770,729,000
08/11/2022	71,000	0.60 ▲	0.85	70,400	71,400	69,400	226,170	16,058,070,000
07/11/2022	70,400	-0.60 ▼	-0.85	71,000	71,800	67,300	311,800	21,950,720,000
06/11/2022	71,000	-2.20 ▼	-3.10	73,200	73,000	69,300	330,660	23,476,860,000
04/11/2022	71,000	-2.20 ▼	-3.10	73,200	73,000	69,300	330,660	23,476,860,000
03/11/2022	73,200	0.50 ▲	0.68	72,700	74,100	71,600	128,030	9,371,796,000
02/11/2022	72,700	-2.00 ▼	-2.75	74,700	75,600	72,000	354,400	25,764,880,000
01/11/2022	74,700	-2.20 ▼	-2.95	76,900	77,900	74,700	273,560	20,434,932,000
31/10/2022	76,900	-0.50 ▼	-0.65	77,400	78,100	73,400	405,890	31,212,941,000
28/10/2022	77,400	-1.60 ▼	-2.07	79,000	80,500	77,400	281,340	21,775,716,000
27/10/2022	79,000	2.70 ▲	3.42	76,300	79,600	75,200	356,840	28,190,360,000
26/10/2022	76,300	1.30 ▲	1.70	75,000	77,300	75,200	267,680	20,423,984,000
25/10/2022	75,000	2.00 ▲	2.67	73,000	77,600	71,700	444,190	33,314,250,000
24/10/2022	73,000	-0.10 ▼	-0.14	73,100	76,800	72,500	433,220	31,625,060,000
21/10/2022	73,100	-5.40 ▼	-7.39	78,500	79,000	73,100	511,790	37,411,849,000
20/10/2022	78,500	-3.00 ▼	-3.82	81,500	82,300	77,900	423,170	33,218,845,000
19/10/2022	81,500	0.00 ■■	0.00	81,500	83,900	81,100	371,940	30,313,110,000
18/10/2022	81,500	-1.60 ▼	-1.96	83,100	84,900	80,200	417,600	34,034,400,000
17/10/2022	83,100	3.30 ▲	3.97	79,800	83,100	78,100	391,490	32,532,819,000
16/10/2022	79,800	4.30 ▲	5.39	75,500	80,700	77,000	594,050	47,405,190,000
14/10/2022	79,800	4.30 ▲	5.39	75,500	80,700	77,000	594,050	47,405,190,000
13/10/2022	75,500	1.50 ▲	1.99	74,000	76,300	73,600	244,930	18,492,215,000
12/10/2022	74,000	4.20 ▲	5.68	69,800	74,600	69,800	391,120	28,942,880,000
11/10/2022	69,800	-2.20 ▼	-3.15	72,000	72,500	68,400	372,390	25,992,822,000
07/10/2022	67,300	-4.30 ▼	-6.39	71,600	70,500	66,600	520,800	35,049,840,000
06/10/2022	71,600	-5.20 ▼	-7.26	76,800	78,400	71,600	368,340	26,373,144,000
05/10/2022	76,800	2.70 ▲	3.52	74,100	78,300	75,500	260,830	20,031,744,000
04/10/2022	74,100	0.30 ▲	0.40	73,800	76,600	73,200	334,370	24,776,817,000
03/10/2022	73,800	-3.80 ▼	-5.15	77,600	80,500	73,200	321,470	23,724,486,000
02/10/2022	77,600	5.00 ▲	6.44	72,600	77,600	69,000	565,830	43,908,408,000
30/09/2022	77,600	5.00 ▲	6.44	72,600	77,600	69,000	565,830	43,908,408,000
29/09/2022	72,600	-5.40 ▼	-7.44	78,000	80,500	72,600	390,280	28,334,328,000
28/09/2022	78,000	-4.70 ▼	-6.03	82,700	83,400	78,000	402,450	31,391,100,000
27/09/2022	82,700	-4.30 ▼	-5.20	87,000	87,900	82,400	369,380	30,547,726,000
26/09/2022	87,000	-6.50 ▼	-7.47	93,500	92,200	87,000	569,630	49,557,810,000
23/09/2022	93,500	-2.50 ▼	-2.67	96,000	95,900	93,500	211,740	19,797,690,000
22/09/2022	96,000	1.00 ▲	1.04	95,000	96,000	93,200	193,840	18,608,640,000
21/09/2022	95,000	-1.30 ▼	-1.37	96,300	96,300	94,200	115,350	10,958,250,000
20/09/2022	96,300	2.30 ▲	2.39	94,000	96,800	92,200	249,980	24,073,074,000
19/09/2022	94,000	-3.50 ▼	-3.72	97,500	98,400	94,000	432,440	40,649,360,000
16/09/2022	97,500	-2.60 ▼	-2.67	100,100	101,500	97,500	574,690	56,032,275,000
15/09/2022	100,100	-1.40 ▼	-1.40	101,500	102,900	100,100	348,380	34,872,838,000
14/09/2022	101,500	-0.80 ▼	-0.79	102,300	101,700	99,000	308,450	31,307,675,000
13/09/2022	102,300	1.00 ▲	0.98	101,300	103,000	100,700	386,570	39,546,111,000
12/09/2022	101,300	4.50 ▲	4.44	96,800	102,300	98,500	409,640	41,496,532,000
09/09/2022	98,500	1.70 ▲	1.73	96,800	98,500	94,900	258,800	25,491,800,000
08/09/2022	96,800	2.50 ▲	2.58	94,300	97,800	94,600	356,200	34,480,160,000
07/09/2022	94,300	-6.30 ▼	-6.68	100,600	100,700	94,300	456,220	43,021,546,000
06/09/2022	100,600	-0.70 ▼	-0.70	101,300	103,500	100,500	395,050	39,742,030,000
05/09/2022	101,300	1.80 ▲	1.78	99,500	102,500	99,600	260,870	26,426,131,000
04/09/2022	99,500	-0.60 ▼	-0.60	100,100	100,900	98,600	238,580	23,738,710,000
02/09/2022	99,500	-0.60 ▼	-0.60	100,100	100,900	98,600	238,580	23,738,710,000
01/09/2022	99,500	-0.60 ▼	-0.60	100,100	100,900	98,600	238,580	23,738,710,000
31/08/2022	99,500	-0.60 ▼	-0.60	100,100	100,900	98,600	238,580	23,738,710,000
30/08/2022	100,100	2.80 ▲	2.80	97,300	101,800	98,600	540,310	54,085,031,000
29/08/2022	97,300	0.80 ▲	0.82	96,500	97,700	94,200	500,900	48,737,570,000
28/08/2022	96,500	-1.90 ▼	-1.97	98,400	98,500	96,300	222,880	21,507,920,000
26/08/2022	96,500	-1.90 ▼	-1.97	98,400	98,500	96,300	222,880	21,507,920,000
25/08/2022	98,400	3.50 ▲	3.56	94,900	99,600	95,000	443,130	43,603,992,000
24/08/2022	94,900	3.30 ▲	3.48	91,600	96,000	91,400	390,540	37,062,246,000
23/08/2022	91,600	-0.70 ▼	-0.76	92,300	91,800	90,000	251,310	23,019,996,000
22/08/2022	92,300	-1.10 ▼	-1.19	93,400	93,800	92,100	129,080	11,914,084,000
21/08/2022	93,400	-0.90 ▼	-0.96	94,300	95,900	93,100	179,240	16,741,016,000
19/08/2022	93,400	-0.90 ▼	-0.96	94,300	95,900	93,100	179,240	16,741,016,000
18/08/2022	94,300	1.00 ▲	1.06	93,300	96,600	93,400	405,100	38,200,930,000
17/08/2022	93,300	-0.30 ▼	-0.32	93,600	94,500	92,300	191,870	17,901,471,000
16/08/2022	93,600	0.50 ▲	0.53	93,100	95,000	93,000	209,250	19,585,800,000
15/08/2022	93,100	1.50 ▲	1.61	91,600	94,500	92,000	155,230	14,451,913,000
12/08/2022	91,600	0.60 ▲	0.66	91,000	92,600	89,500	183,380	16,797,608,000
11/08/2022	91,000	-2.50 ▼	-2.75	93,500	94,700	90,500	231,100	21,030,100,000
10/08/2022	93,500	-1.70 ▼	-1.82	95,200	96,000	93,500	158,620	14,830,970,000
09/08/2022	95,200	3.70 ▲	3.89	91,500	97,000	92,200	335,820	31,970,064,000
08/08/2022	91,500	1.60 ▲	1.75	89,900	93,000	89,500	245,510	22,464,165,000
07/08/2022	89,900	-0.90 ▼	-1.00	90,800	90,400	89,600	144,010	12,946,499,000
05/08/2022	89,900	-0.90 ▼	-1.00	90,800	90,400	89,600	144,010	12,946,499,000
04/08/2022	90,800	1.80 ▲	1.98	89,000	92,200	88,700	289,070	26,247,556,000
03/08/2022	89,000	0.30 ▲	0.34	88,700	90,500	86,800	201,210	17,907,690,000
02/08/2022	88,700	-2.30 ▼	-2.59	91,000	91,800	88,300	189,840	16,838,808,000
01/08/2022	91,000	1.70 ▲	1.87	89,300	91,000	83,600	446,440	40,626,040,000
29/07/2022	89,300	-6.70 ▼	-7.50	96,000	96,000	89,300	640,430	57,190,399,000
28/07/2022	96,000	0.00 ■■	0.00	96,000	97,700	95,600	286,150	27,470,400,000
27/07/2022	96,000	0.30 ▲	0.31	95,700	97,000	94,600	92,770	8,905,920,000
26/07/2022	95,700	-0.80 ▼	-0.84	96,500	98,500	95,300	138,810	13,284,117,000
25/07/2022	96,500	-1.70 ▼	-1.76	98,200	98,000	95,500	153,840	14,845,560,000
24/07/2022	98,200	-2.30 ▼	-2.34	100,500	101,400	97,900	174,470	17,132,954,000
22/07/2022	98,200	-2.30 ▼	-2.34	100,500	101,400	97,900	174,470	17,132,954,000
21/07/2022	100,500	0.50 ▲	0.50	100,000	101,800	99,000	185,290	18,621,645,000
20/07/2022	100,000	2.50 ▲	2.50	97,500	102,300	100,000	315,120	31,512,000,000
19/07/2022	97,500	4.50 ▲	4.62	93,000	98,400	92,500	241,910	23,586,225,000
18/07/2022	93,000	-4.00 ▼	-4.30	97,000	97,400	92,100	178,580	16,607,940,000
17/07/2022	95,800	-1.20 ▼	-1.25	97,000	98,000	95,800	155,570	14,903,606,000
15/07/2022	95,800	-1.20 ▼	-1.25	97,000	98,000	95,800	155,570	14,903,606,000
14/07/2022	97,000	0.00 ■■	0.00	97,000	99,000	95,300	146,740	14,233,780,000
13/07/2022	97,000	-3.00 ▼	-3.09	100,000	101,500	96,000	151,550	14,700,350,000
12/07/2022	100,000	4.90 ▲	4.90	95,100	100,000	94,000	197,340	19,734,000,000
11/07/2022	95,100	-2.90 ▼	-3.05	98,000	100,400	94,000	185,010	17,594,451,000
10/07/2022	98,000	-0.40 ▼	-0.41	98,400	102,400	96,000	301,750	29,571,500,000
08/07/2022	98,000	-0.40 ▼	-0.41	98,400	102,400	96,000	301,750	29,571,500,000
07/07/2022	98,400	6.40 ▲	6.50	92,000	98,400	90,300	177,620	17,477,808,000
06/07/2022	92,000	-6.90 ▼	-7.50	98,900	97,300	92,000	214,880	19,768,960,000
05/07/2022	98,900	-7.30 ▼	-7.38	106,200	106,000	98,900	309,930	30,652,077,000
04/07/2022	106,200	-5.80 ▼	-5.46	112,000	114,800	106,200	179,190	19,029,978,000
02/07/2022	112,000	-4.50 ▼	-4.02	116,500	116,400	110,200	179,000	20,048,000,000
01/07/2022	112,000	-4.50 ▼	-4.02	116,500	116,400	110,200	179,000	20,048,000,000
30/06/2022	116,500	-2.50 ▼	-2.15	119,000	120,700	116,500	83,250	9,698,625,000
29/06/2022	119,000	0.30 ▲	0.25	118,700	120,700	115,000	140,880	16,764,720,000
28/06/2022	118,700	-1.30 ▼	-1.10	120,000	122,900	118,000	188,090	22,326,283,000
27/06/2022	120,000	-2.60 ▼	-2.17	122,600	126,500	120,000	161,560	19,387,200,000
24/06/2022	122,600	2.80 ▲	2.28	119,800	126,500	122,200	123,020	15,082,252,000
23/06/2022	119,800	7.80 ▲	6.51	112,000	119,800	110,000	98,080	11,749,984,000
22/06/2022	112,000	-4.60 ▼	-4.11	116,600	119,800	109,000	304,890	34,147,680,000
21/06/2022	116,600	-8.40 ▼	-7.20	125,000	124,900	116,500	280,330	32,686,478,000
20/06/2022	125,000	-7.00 ▼	-5.60	132,000	132,300	125,000	262,530	32,816,250,000
17/06/2022	132,000	-2.70 ▼	-2.05	134,700	139,000	132,000	265,660	35,067,120,000
16/06/2022	134,700	8.70 ▲	6.46	126,000	134,800	125,100	349,210	47,038,587,000
15/06/2022	126,000	0.20 ▲	0.16	125,800	130,200	122,600	278,550	35,097,300,000
14/06/2022	125,800	4.00 ▲	3.18	121,800	126,900	120,300	173,920	21,879,136,000
13/06/2022	121,800	-5.20 ▼	-4.27	127,000	129,700	121,000	260,210	31,693,578,000
12/06/2022	127,000	1.00 ▲	0.79	126,000	134,000	126,000	348,210	44,222,670,000
10/06/2022	127,000	1.00 ▲	0.79	126,000	134,000	126,000	348,210	44,222,670,000
09/06/2022	126,000	-2.00 ▼	-1.59	128,000	127,500	124,400	141,800	17,866,800,000
08/06/2022	128,000	3.10 ▲	2.42	124,900	129,400	126,000	141,660	18,132,480,000
07/06/2022	124,900	6.80 ▲	5.44	118,100	125,900	113,000	253,690	31,685,881,000
06/06/2022	118,100	3.00 ▲	2.54	115,100	123,000	118,000	462,500	54,621,250,000
05/06/2022	107,100	-0.50 ▼	-0.47	107,600	115,100	115,100	4,150	444,465,000
03/06/2022	115,100	7.50 ▲	6.52	107,600	115,100	115,100	35,720	4,111,372,000
02/06/2022	233,600	3.80 ▲	1.63	229,800	237,500	229,100	204,940	47,873,984,000
01/06/2022	229,800	6.20 ▲	2.70	223,600	233,500	221,500	156,000	35,848,800,000
31/05/2022	223,600	8.60 ▲	3.85	215,000	228,800	214,500	130,150	29,101,540,000
30/05/2022	215,000	1.00 ▲	0.47	214,000	222,000	211,100	104,420	22,450,300,000
29/05/2022	214,000	-10.90 ▼	-5.09	224,900	221,000	213,700	287,330	61,488,620,000
27/05/2022	214,000	-10.90 ▼	-5.09	224,900	221,000	213,700	287,330	61,488,620,000
26/05/2022	224,900	-3.60 ▼	-1.60	228,500	232,600	224,000	98,540	22,161,646,000
25/05/2022	228,500	5.50 ▲	2.41	223,000	231,900	224,000	99,490	22,733,465,000
24/05/2022	223,000	8.40 ▲	3.77	214,600	227,000	214,000	150,720	33,610,560,000
23/05/2022	214,600	1.60 ▲	0.75	213,000	217,500	205,000	113,340	24,322,764,000
22/05/2022	213,000	-2.00 ▼	-0.94	215,000	219,000	211,000	95,210	20,279,730,000
20/05/2022	213,000	-2.00 ▼	-0.94	215,000	219,000	211,000	95,210	20,279,730,000
19/05/2022	215,000	12.00 ▲	5.58	203,000	217,000	194,000	160,770	34,565,550,000
18/05/2022	203,000	10.30 ▲	5.07	192,700	203,400	195,000	121,570	24,678,710,000
17/05/2022	192,700	12.60 ▲	6.54	180,100	192,700	174,000	124,520	23,995,004,000
16/05/2022	180,100	-3.30 ▼	-1.83	183,400	196,200	180,100	149,760	26,971,776,000
13/05/2022	183,400	-13.80 ▼	-7.52	197,200	197,000	183,400	250,890	46,013,226,000
12/05/2022	197,200	-14.80 ▼	-7.51	212,000	211,500	197,200	198,060	39,057,432,000
11/05/2022	212,000	0.00 ■■	0.00	212,000	215,000	206,600	80,970	17,165,640,000
10/05/2022	212,000	-2.90 ▼	-1.37	214,900	213,900	200,100	209,980	44,515,760,000
09/05/2022	214,900	-16.10 ▼	-7.49	231,000	229,000	214,900	167,210	35,933,429,000
29/04/2022	240,900	12.90 ▲	5.35	228,000	243,900	224,000	210,020	50,593,818,000
28/04/2022	228,000	1.00 ▲	0.44	227,000	230,000	220,800	125,520	28,618,560,000
27/04/2022	227,000	4.00 ▲	1.76	223,000	228,000	212,400	172,030	39,050,810,000
26/04/2022	223,000	1.60 ▲	0.72	221,400	224,000	206,000	213,910	47,701,930,000
25/04/2022	221,400	-16.60 ▼	-7.50	238,000	240,300	221,400	200,150	44,313,210,000
23/04/2022	238,000	-9.00 ▼	-3.78	247,000	250,000	229,800	467,140	111,179,320,000
22/04/2022	238,000	-9.00 ▼	-3.78	247,000	250,000	229,800	467,140	111,179,320,000
21/04/2022	247,000	4.00 ▲	1.62	243,000	251,800	235,000	140,890	34,799,830,000
20/04/2022	243,000	-11.80 ▼	-4.86	254,800	256,000	240,000	244,820	59,491,260,000
19/04/2022	254,800	9.80 ▲	3.85	245,000	262,100	246,000	235,090	59,900,932,000
18/04/2022	245,000	-3.00 ▼	-1.22	248,000	251,000	241,000	139,850	34,263,250,000
16/04/2022	248,000	0.80 ▲	0.32	247,200	252,500	243,200	126,040	31,257,920,000
15/04/2022	248,000	0.80 ▲	0.32	247,200	252,500	243,200	126,040	31,257,920,000
14/04/2022	247,200	16.10 ▲	6.51	231,100	247,200	235,500	240,090	59,350,248,000
13/04/2022	231,100	15.10 ▲	6.53	216,000	231,100	218,000	228,580	52,824,838,000
12/04/2022	216,000	0.00 ■■	0.00	216,000	222,700	213,500	111,220	24,023,520,000
08/04/2022	216,000	-7.00 ▼	-3.24	223,000	224,500	215,100	129,760	28,028,160,000
07/04/2022	223,000	6.20 ▲	2.78	216,800	225,500	216,000	141,000	31,443,000,000
06/04/2022	216,800	1.80 ▲	0.83	215,000	220,800	211,000	134,040	29,059,872,000
05/04/2022	215,000	-6.00 ▼	-2.79	221,000	224,000	213,800	177,070	38,070,050,000
04/04/2022	221,000	-7.00 ▼	-3.17	228,000	227,500	220,000	190,750	42,155,750,000
01/04/2022	228,000	0.00 ■■	0.00	228,000	229,800	223,000	174,440	39,772,320,000
31/03/2022	228,000	-4.00 ▼	-1.75	232,000	235,500	228,000	174,390	39,760,920,000
30/03/2022	232,000	3.50 ▲	1.51	228,500	233,000	219,500	320,760	74,416,320,000
29/03/2022	228,500	-6.40 ▼	-2.80	234,900	239,000	221,000	288,550	65,933,675,000
28/03/2022	234,900	9.90 ▲	4.21	225,000	235,000	223,100	217,140	51,006,186,000
25/03/2022	225,000	2.50 ▲	1.11	222,500	225,000	218,200	256,160	57,636,000,000
24/03/2022	222,500	-4.60 ▼	-2.07	227,100	231,000	220,000	343,990	76,537,775,000
23/03/2022	227,100	13.70 ▲	6.03	213,400	227,100	216,800	316,900	71,967,990,000
22/03/2022	213,400	13.90 ▲	6.51	199,500	213,400	199,800	309,340	66,013,156,000
21/03/2022	199,500	10.40 ▲	5.21	189,100	200,000	189,500	342,210	68,270,895,000
18/03/2022	189,100	3.50 ▲	1.85	185,600	190,500	185,700	184,870	34,958,917,000
17/03/2022	185,600	-3.40 ▼	-1.83	189,000	191,000	181,900	159,950	29,686,720,000
16/03/2022	189,000	10.30 ▲	5.45	178,700	191,000	178,700	167,310	31,621,590,000
15/03/2022	178,700	-1.30 ▼	-0.73	180,000	183,000	172,500	217,600	38,885,120,000
14/03/2022	180,000	-8.10 ▼	-4.50	188,100	192,000	180,000	237,990	42,838,200,000
11/03/2022	188,100	1.10 ▲	0.58	187,000	193,000	185,900	231,420	43,530,102,000
10/03/2022	187,000	-2.00 ▼	-1.07	189,000	193,900	185,000	143,700	26,871,900,000
09/03/2022	189,000	7.00 ▲	3.70	182,000	189,500	181,500	299,610	56,626,290,000
08/03/2022	182,000	-7.90 ▼	-4.34	189,900	193,500	181,000	305,240	55,553,680,000
07/03/2022	189,900	12.30 ▲	6.48	177,600	190,000	180,600	406,930	77,276,007,000
06/03/2022	177,600	0.00 ■■	0.00	177,600	183,000	177,000	340,300	60,437,280,000
04/03/2022	177,600	0.00 ■■	0.00	177,600	183,000	177,000	340,300	60,437,280,000
03/03/2022	177,600	11.60 ▲	6.53	166,000	177,600	167,000	550,700	97,804,320,000
02/03/2022	166,000	2.80 ▲	1.69	163,200	166,000	161,100	169,760	28,180,160,000
01/03/2022	163,200	0.10 ▲	0.06	163,100	166,900	162,800	124,690	20,349,408,000
28/02/2022	163,100	1.30 ▲	0.80	161,800	165,000	158,500	184,220	30,046,282,000
27/02/2022	161,800	-0.10 ▼	-0.06	161,900	168,400	161,800	210,540	34,065,372,000
25/02/2022	161,800	-0.10 ▼	-0.06	161,900	168,400	161,800	210,540	34,065,372,000
24/02/2022	161,900	4.90 ▲	3.03	157,000	162,000	156,100	208,290	33,722,151,000
23/02/2022	157,000	4.00 ▲	2.55	153,000	162,000	153,100	186,710	29,313,470,000
22/02/2022	153,000	1.50 ▲	0.98	151,500	153,500	147,500	128,600	19,675,800,000
21/02/2022	151,500	0.30 ▲	0.20	151,200	153,000	150,500	84,220	12,759,330,000
20/02/2022	151,200	4.20 ▲	2.78	147,000	151,400	145,500	146,870	22,206,744,000
18/02/2022	151,200	4.20 ▲	2.78	147,000	151,400	145,500	146,870	22,206,744,000
17/02/2022	147,000	4.00 ▲	2.72	143,000	149,700	143,000	113,250	16,647,750,000
16/02/2022	143,000	1.60 ▲	1.12	141,400	144,400	141,000	28,820	4,121,260,000
15/02/2022	141,400	0.30 ▲	0.21	141,100	142,600	140,900	23,620	3,339,868,000
14/02/2022	141,100	-4.90 ▼	-3.47	146,000	145,900	141,000	68,790	9,706,269,000
11/02/2022	146,000	3.00 ▲	2.05	143,000	148,000	142,900	45,960	6,710,160,000
10/02/2022	143,000	-4.00 ▼	-2.80	147,000	146,100	142,600	66,420	9,498,060,000
09/02/2022	147,000	-0.50 ▼	-0.34	147,500	148,500	145,000	25,770	3,788,190,000
08/02/2022	147,500	4.50 ▲	3.05	143,000	149,900	141,000	55,310	8,158,225,000
07/02/2022	143,000	5.00 ▲	3.50	138,000	143,000	138,000	44,670	6,387,810,000
01/02/2022	138,000	4.00 ▲	2.90	134,000	139,000	132,000	31,900	4,402,200,000
31/01/2022	138,000	4.00 ▲	2.90	134,000	139,000	132,000	31,900	4,402,200,000
28/01/2022	138,000	4.00 ▲	2.90	134,000	139,000	132,000	31,900	4,402,200,000
27/01/2022	134,000	-4.50 ▼	-3.36	138,500	139,500	134,000	58,190	7,797,460,000
26/01/2022	138,500	-5.70 ▼	-4.12	144,200	147,000	138,300	60,790	8,419,415,000
25/01/2022	144,200	4.20 ▲	2.91	140,000	144,200	137,500	53,870	7,768,054,000
24/01/2022	140,000	-8.00 ▼	-5.71	148,000	148,000	138,600	60,820	8,514,800,000
21/01/2022	148,000	0.20 ▲	0.14	147,800	151,900	147,000	59,910	8,866,680,000
20/01/2022	147,800	9.60 ▲	6.50	138,200	147,800	145,000	72,270	10,681,506,000
19/01/2022	138,200	9.00 ▲	6.51	129,200	138,200	130,000	49,220	6,802,204,000
18/01/2022	131,000	-3.10 ▼	-2.37	134,100	134,000	126,000	82,340	10,786,540,000
17/01/2022	139,500	-4.60 ▼	-3.30	144,100	146,000	139,200	38,350	5,349,825,000
16/01/2022	144,100	-2.40 ▼	-1.67	146,500	146,600	143,200	31,100	4,481,510,000
14/01/2022	144,100	-2.40 ▼	-1.67	146,500	146,600	143,200	31,100	4,481,510,000
13/01/2022	146,500	-3.40 ▼	-2.32	149,900	149,500	146,200	40,510	5,934,715,000
12/01/2022	149,900	6.90 ▲	4.60	143,000	150,000	143,600	75,880	11,374,412,000
11/01/2022	143,000	-2.00 ▼	-1.40	145,000	145,300	142,600	130,950	18,725,850,000
10/01/2022	145,000	-8.20 ▼	-5.66	153,200	152,900	143,100	203,940	29,571,300,000
09/01/2022	153,200	-2.50 ▼	-1.63	155,700	156,200	153,100	101,020	15,476,264,000
07/01/2022	153,200	-2.50 ▼	-1.63	155,700	156,200	153,100	101,020	15,476,264,000
06/01/2022	155,700	-1.00 ▼	-0.64	156,700	158,700	155,500	61,310	9,545,967,000
05/01/2022	156,700	-2.60 ▼	-1.66	159,300	159,300	156,700	84,650	13,264,655,000
04/01/2022	159,300	-0.60 ▼	-0.38	159,900	161,000	159,100	64,310	10,244,583,000
03/01/2022	158,500	-4.70 ▼	-2.97	163,200	164,300	158,500	114,000	18,069,000,000
31/12/2021	159,900	1.90 ▲	1.19	158,000	159,900	157,000	52,900	8,458,710,000
30/12/2021	158,000	-1.00 ▼	-0.63	159,000	159,000	156,700	64,540	10,197,320,000
29/12/2021	159,000	-1.80 ▼	-1.13	160,800	161,800	158,000	73,050	11,614,950,000
23/12/2021	162,800	1.90 ▲	1.17	160,900	165,000	159,700	146,010	23,770,428,000
22/12/2021	162,800	1.90 ▲	1.17	160,900	165,000	159,700	146,010	23,770,428,000
21/12/2021	160,900	-6.60 ▼	-4.10	167,500	168,300	158,800	255,760	41,151,784,000
20/12/2021	167,500	-5.00 ▼	-2.99	172,500	172,300	166,700	149,490	25,039,575,000
17/12/2021	172,500	-1.50 ▼	-0.87	174,000	173,800	171,000	194,270	33,511,575,000
16/12/2021	174,000	1.00 ▲	0.57	173,000	176,000	171,900	75,610	13,156,140,000
15/12/2021	173,000	-2.10 ▼	-1.21	175,100	174,900	170,200	141,000	24,393,000,000
14/12/2021	175,100	-3.90 ▼	-2.23	179,000	179,000	173,500	159,200	27,875,920,000
13/12/2021	179,000	1.50 ▲	0.84	177,500	182,000	176,100	140,950	25,230,050,000
12/12/2021	177,500	1.80 ▲	1.01	175,700	182,000	175,900	208,230	36,960,825,000
10/12/2021	177,500	1.80 ▲	1.01	175,700	182,000	175,900	208,230	36,960,825,000
09/12/2021	175,700	6.70 ▲	3.81	169,000	175,700	169,100	238,650	41,930,805,000
08/12/2021	169,000	4.80 ▲	2.84	164,200	172,000	166,000	174,410	29,475,290,000
07/12/2021	164,200	8.80 ▲	5.36	155,400	165,000	156,500	108,420	17,802,564,000
06/12/2021	155,400	-3.10 ▼	-1.99	158,500	159,000	154,500	183,480	28,512,792,000
04/12/2021	158,500	-4.70 ▼	-2.97	163,200	164,300	158,500	114,000	18,069,000,000
03/12/2021	158,500	-4.70 ▼	-2.97	163,200	164,300	158,500	114,000	18,069,000,000
02/12/2021	163,200	0.20 ▲	0.12	163,000	165,500	163,000	84,650	13,814,880,000
01/12/2021	163,000	-0.40 ▼	-0.25	163,400	165,800	162,300	65,440	10,666,720,000
30/11/2021	163,400	3.60 ▲	2.20	159,800	166,000	159,100	129,070	21,090,038,000
29/11/2021	159,800	-2.20 ▼	-1.38	162,000	161,200	158,000	110,600	17,673,880,000
28/11/2021	162,000	-5.30 ▼	-3.27	167,300	167,500	161,500	186,400	30,196,800,000
26/11/2021	162,000	-5.30 ▼	-3.27	167,300	167,500	161,500	186,400	30,196,800,000
25/11/2021	167,300	-0.30 ▼	-0.18	167,600	168,300	165,100	119,360	19,968,928,000
24/11/2021	167,600	1.10 ▲	0.66	166,500	169,900	166,900	125,790	21,082,404,000
23/11/2021	166,500	1.60 ▲	0.96	164,900	167,000	162,400	159,430	26,545,095,000
22/11/2021	164,900	-4.40 ▼	-2.67	169,300	171,900	164,000	227,340	37,488,366,000
19/11/2021	169,300	-0.40 ▼	-0.24	169,300	173,500	162,000	228,210	38,635,953,000
18/11/2021	169,300	5.80 ▲	3.43	163,500	170,000	165,000	316,380	53,563,134,000
17/11/2021	163,500	6.50 ▲	3.98	157,000	163,500	158,000	348,450	56,971,575,000
16/11/2021	157,000	2.00 ▲	1.27	155,000	159,000	154,500	211,550	33,213,350,000
15/11/2021	155,000	-0.50 ▼	-0.32	155,500	155,500	154,500	130,950	20,297,250,000
14/11/2021	144,700	-10.20 ▼	-7.05	154,900	155,500	154,000	320	46,304,000
12/11/2021	155,500	0.60 ▲	0.39	154,900	155,500	154,000	133,710	20,791,905,000
11/11/2021	154,900	-0.80 ▼	-0.52	155,700	155,700	154,200	168,580	26,113,042,000
10/11/2021	155,700	-3.30 ▼	-2.12	159,000	157,900	155,000	256,360	39,915,252,000
09/11/2021	159,000	-4.90 ▼	-3.08	163,900	164,400	158,500	171,260	27,230,340,000
08/11/2021	163,900	0.70 ▲	0.43	163,200	169,300	163,400	174,430	28,589,077,000
07/11/2021	163,200	6.80 ▲	4.17	156,400	167,000	156,500	356,790	58,228,128,000
05/11/2021	163,200	6.80 ▲	4.17	156,400	167,000	156,500	356,790	58,228,128,000
04/11/2021	153,500	-2.30 ▼	-1.50	155,800	156,200	153,200	100,640	15,448,240,000
03/11/2021	153,500	-2.30 ▼	-1.50	155,800	156,200	153,200	100,640	15,448,240,000
02/11/2021	155,800	0.10 ▲	0.06	155,700	157,500	154,600	83,230	12,967,234,000
01/11/2021	155,700	2.90 ▲	1.86	152,800	157,400	152,800	107,500	16,737,750,000
31/10/2021	152,800	-1.00 ▼	-0.65	153,800	153,500	151,900	190,110	29,048,808,000
29/10/2021	152,800	-1.00 ▼	-0.65	153,800	153,500	151,900	190,110	29,048,808,000
28/10/2021	153,800	-2.00 ▼	-1.30	155,800	158,000	153,700	120,520	18,535,976,000
27/10/2021	155,800	-1.10 ▼	-0.71	156,900	157,400	155,500	90,580	14,112,364,000
26/10/2021	156,900	-0.10 ▼	-0.06	157,000	158,000	154,600	68,310	10,717,839,000
25/10/2021	157,000	-2.30 ▼	-1.46	159,300	163,400	156,000	111,570	17,516,490,000
23/10/2021	159,300	-1.70 ▼	-1.07	161,000	162,500	158,100	113,060	18,010,458,000
22/10/2021	159,300	-1.70 ▼	-1.07	161,000	162,500	158,100	113,060	18,010,458,000
21/10/2021	161,000	2.80 ▲	1.74	158,200	164,000	158,100	147,800	23,795,800,000
20/10/2021	158,200	6.20 ▲	3.92	152,000	160,000	152,300	155,540	24,606,428,000
19/10/2021	152,000	-4.50 ▼	-2.96	156,500	154,200	151,800	199,320	30,296,640,000
18/10/2021	156,500	-2.10 ▼	-1.34	158,600	160,000	154,200	123,770	19,370,005,000
16/10/2021	158,600	0.80 ▲	0.50	157,800	160,000	157,100	91,250	14,472,250,000
15/10/2021	158,600	0.80 ▲	0.50	157,800	160,000	157,100	91,250	14,472,250,000
14/10/2021	157,800	-3.80 ▼	-2.41	161,600	163,800	157,700	109,050	17,208,090,000
13/10/2021	161,600	1.60 ▲	0.99	160,000	164,400	160,000	129,620	20,946,592,000
12/10/2021	160,000	8.20 ▲	5.13	151,800	160,000	151,800	238,890	38,222,400,000
11/10/2021	151,800	1.20 ▲	0.79	150,600	152,600	150,000	77,090	11,702,262,000
08/10/2021	150,600	0.60 ▲	0.40	150,000	154,100	149,000	41,750	6,287,550,000
07/10/2021	150,000	0.50 ▲	0.33	149,500	153,900	147,800	48,420	7,263,000,000
06/10/2021	149,500	-2.60 ▼	-1.74	152,100	152,900	147,100	109,230	16,329,885,000
05/10/2021	152,100	-1.80 ▼	-1.18	153,900	156,600	151,800	73,360	11,158,056,000
04/10/2021	153,900	-5.00 ▼	-3.25	158,900	163,500	153,000	97,220	14,962,158,000
01/10/2021	158,900	8.00 ▲	5.03	150,900	160,900	148,100	145,720	23,154,908,000
30/09/2021	150,900	7.80 ▲	5.17	143,100	152,000	143,200	82,820	12,497,538,000
29/09/2021	143,100	-8.90 ▼	-6.22	152,000	151,000	143,100	167,760	24,006,456,000
28/09/2021	152,000	3.80 ▲	2.50	148,200	152,000	147,100	64,930	9,869,360,000
27/09/2021	148,200	0.20 ▲	0.13	148,000	154,300	147,100	107,490	15,930,018,000
26/09/2021	148,000	-7.90 ▼	-5.34	155,900	153,000	147,000	230,460	34,108,080,000
24/09/2021	148,000	-7.90 ▼	-5.34	155,900	153,000	147,000	230,460	34,108,080,000
23/09/2021	155,900	-11.70 ▼	-7.50	167,600	178,500	155,900	351,520	54,801,968,000
22/09/2021	167,600	10.90 ▲	6.50	156,700	167,600	161,000	96,880	16,237,088,000
21/09/2021	156,700	9.20 ▲	5.87	147,500	157,500	144,500	140,280	21,981,876,000
20/09/2021	147,500	5.60 ▲	3.80	141,900	151,800	146,000	159,640	23,546,900,000
17/09/2021	141,900	9.20 ▲	6.48	132,700	141,900	134,900	201,390	28,577,241,000
16/09/2021	132,700	4.10 ▲	3.09	128,600	134,100	129,300	105,510	14,001,177,000
15/09/2021	128,600	0.80 ▲	0.62	127,800	128,800	127,500	107,080	13,770,488,000
14/09/2021	127,800	2.30 ▲	1.80	125,500	129,300	126,500	93,880	11,997,864,000
13/09/2021	125,500	8.20 ▲	6.53	117,300	125,500	118,000	194,700	24,434,850,000
11/09/2021	117,300	1.70 ▲	1.45	115,600	118,000	115,800	42,930	5,035,689,000
10/09/2021	117,300	1.70 ▲	1.45	115,600	118,000	115,800	42,930	5,035,689,000
09/09/2021	115,600	-0.40 ▼	-0.35	116,000	116,200	115,300	30,450	3,520,020,000
08/09/2021	116,000	1.30 ▲	1.12	114,700	116,800	113,700	43,220	5,013,520,000
07/09/2021	114,700	-1.30 ▼	-1.13	116,000	115,600	113,200	124,130	14,237,711,000
06/09/2021	116,000	-1.20 ▼	-1.03	117,200	117,200	115,100	82,740	9,597,840,000
05/09/2021	99,600	2.50 ▲	2.51	97,100	97,700	95,500	64,540	6,428,184,000
03/09/2021	96,900	-0.20 ▼	-0.21	97,100	97,700	95,500	122,200	11,841,180,000
01/09/2021	117,200	-0.80 ▼	-0.68	118,000	119,000	116,700	71,170	8,341,124,000
31/08/2021	118,000	3.00 ▲	2.54	115,000	119,000	115,800	103,770	12,244,860,000
30/08/2021	115,000	3.20 ▲	2.78	111,800	115,000	111,800	79,190	9,106,850,000
27/08/2021	111,800	1.10 ▲	0.98	110,700	112,900	109,000	70,890	7,925,502,000
26/08/2021	110,700	2.80 ▲	2.53	107,900	112,000	107,500	104,620	11,581,434,000
25/08/2021	107,900	0.40 ▲	0.37	107,500	109,000	106,000	50,470	5,445,713,000
24/08/2021	107,500	-1.60 ▼	-1.49	109,100	108,300	105,000	128,930	13,859,975,000
23/08/2021	109,100	1.60 ▲	1.47	107,500	109,900	105,000	104,240	11,372,584,000
20/08/2021	107,500	-1.30 ▼	-1.21	108,800	109,400	104,000	197,740	21,257,050,000
19/08/2021	108,800	3.80 ▲	3.49	105,000	109,900	105,100	152,520	16,594,176,000
18/08/2021	105,000	3.10 ▲	2.95	101,900	105,600	101,900	152,300	15,991,500,000
17/08/2021	101,900	2.20 ▲	2.16	99,700	103,000	99,000	136,740	13,933,806,000
16/08/2021	99,700	1.70 ▲	1.71	98,000	99,800	98,000	89,400	8,913,180,000
13/08/2021	98,000	-0.50 ▼	-0.51	98,500	98,100	94,500	264,830	25,953,340,000
12/08/2021	98,500	-1.10 ▼	-1.12	99,600	99,900	98,300	108,170	10,654,745,000
11/08/2021	99,600	-2.10 ▼	-2.11	101,700	103,000	99,600	82,050	8,172,180,000
10/08/2021	101,700	3.20 ▲	3.15	98,500	102,000	98,000	167,130	16,997,121,000
09/08/2021	98,500	0.70 ▲	0.71	97,800	99,000	96,500	87,640	8,632,540,000
06/08/2021	97,800	-1.80 ▼	-1.84	99,600	99,200	97,800	114,520	11,200,056,000
05/08/2021	99,600	0.10 ▲	0.10	99,500	100,200	98,200	64,540	6,428,184,000
04/08/2021	99,500	2.60 ▲	2.61	96,900	100,000	97,100	136,120	13,543,940,000
03/08/2021	96,900	-0.20 ▼	-0.21	97,100	97,700	95,500	122,200	11,841,180,000
02/08/2021	97,100	1.60 ▲	1.65	95,500	99,000	95,000	187,110	18,168,381,000
30/07/2021	95,500	-0.50 ▼	-0.52	96,000	96,000	94,400	94,200	8,996,100,000
29/07/2021	96,000	2.30 ▲	2.40	93,700	96,700	93,100	99,470	9,549,120,000
28/07/2021	93,700	0.70 ▲	0.75	93,000	95,200	91,200	136,490	12,789,113,000
27/07/2021	93,000	-3.50 ▼	-3.76	96,500	97,500	92,000	168,500	15,670,500,000
26/07/2021	96,500	4.10 ▲	4.25	92,400	98,500	92,100	169,390	16,346,135,000
23/07/2021	92,400	6.00 ▲	6.49	86,400	92,400	86,000	536,240	49,548,576,000
21/07/2021	82,000	0.60 ▲	0.73	81,400	86,800	82,600	72,460	5,941,720,000
20/07/2021	81,400	2.10 ▲	2.58	79,300	81,500	78,700	75,610	6,154,654,000
19/07/2021	79,300	-2.80 ▼	-3.53	82,100	81,500	79,000	104,280	8,269,404,000
17/07/2021	82,100	1.30 ▲	1.58	80,800	83,400	80,800	86,320	7,086,872,000
16/07/2021	82,100	1.30 ▲	1.58	80,800	83,400	80,800	86,320	7,086,872,000
15/07/2021	80,800	2.80 ▲	3.47	78,000	81,100	76,400	101,810	8,226,248,000
14/07/2021	78,000	-3.00 ▼	-3.85	81,000	82,000	77,000	164,650	12,842,700,000
13/07/2021	81,000	-1.20 ▼	-1.48	82,200	83,900	79,100	154,950	12,550,950,000
12/07/2021	82,200	-5.70 ▼	-6.93	87,900	87,400	81,800	341,870	28,101,714,000
09/07/2021	87,900	4.40 ▲	5.01	83,500	89,100	83,000	213,760	18,789,504,000
08/07/2021	83,500	0.10 ▲	0.12	83,400	85,000	83,000	99,270	8,289,045,000
07/07/2021	83,400	5.40 ▲	6.47	78,000	83,400	78,500	161,210	13,444,914,000
06/07/2021	78,000	-5.70 ▼	-7.31	83,700	85,700	78,000	149,180	11,636,040,000
05/07/2021	83,700	0.50 ▲	0.60	83,200	84,700	82,500	61,150	5,118,255,000
02/07/2021	83,200	0.10 ▲	0.12	83,200	84,000	82,900	46,320	3,853,824,000
01/07/2021	83,200	1.60 ▲	1.92	81,600	83,900	82,000	97,030	8,072,896,000
30/06/2021	81,600	-0.80 ▼	-0.98	82,400	82,500	81,300	49,180	4,013,088,000
29/06/2021	82,400	-0.60 ▼	-0.73	83,000	83,100	82,200	46,190	3,806,056,000
28/06/2021	83,000	2.00 ▲	2.41	81,000	83,500	81,100	86,740	7,199,420,000
25/06/2021	81,000	1.60 ▲	1.98	79,400	81,400	78,700	69,500	5,629,500,000
24/06/2021	79,400	-0.10 ▼	-0.13	79,500	81,300	79,000	78,310	6,217,814,000
23/06/2021	79,500	-1.70 ▼	-2.14	81,200	81,500	79,000	117,370	9,330,915,000
22/06/2021	81,200	-0.10 ▼	-0.12	81,300	82,500	81,200	57,950	4,705,540,000
21/06/2021	81,300	-0.50 ▼	-0.62	81,600	81,600	80,100	92,880	7,551,144,000
18/06/2021	81,600	-0.20 ▼	-0.25	81,800	82,000	80,600	51,280	4,184,448,000
17/06/2021	81,800	0.80 ▲	0.98	81,000	82,700	79,500	81,600	6,674,880,000
16/06/2021	81,000	1.40 ▲	1.73	79,600	82,000	79,200	121,300	9,825,300,000
15/06/2021	78,900	4.40 ▲	5.58	74,500	79,100	74,500	185,980	14,673,822,000
14/06/2021	74,500	1.90 ▲	2.55	72,600	75,000	72,400	163,140	12,153,930,000
11/06/2021	72,600	-0.20 ▼	-0.28	72,800	74,000	71,500	121,750	8,839,050,000
10/06/2021	72,800	1.80 ▲	2.47	71,000	73,600	70,000	99,230	7,223,944,000
09/06/2021	71,000	0.10 ▲	0.14	71,000	71,800	69,000	123,670	8,780,570,000
08/06/2021	71,000	-2.00 ▼	-2.82	73,000	72,900	70,200	152,390	10,819,690,000
07/06/2021	73,000	-1.40 ▼	-1.92	74,400	74,600	70,000	152,030	11,098,190,000
04/06/2021	74,400	-0.40 ▼	-0.54	74,800	75,000	73,500	69,800	5,193,120,000
03/06/2021	74,800	3.10 ▲	4.14	71,700	75,000	71,500	193,610	14,482,028,000
02/06/2021	71,700	0.70 ▲	0.98	71,000	72,000	70,200	104,610	7,500,537,000
01/06/2021	71,000	-0.70 ▼	-0.99	71,700	72,500	70,800	78,250	5,555,750,000
31/05/2021	71,700	3.30 ▲	4.60	71,200	72,700	70,600	104,090	7,463,253,000
28/05/2021	71,200	-0.30 ▼	-0.42	71,500	71,500	70,400	69,560	4,952,672,000
27/05/2021	71,500	-0.40 ▼	-0.56	71,900	71,900	70,000	79,560	5,688,540,000
26/05/2021	71,900	0.20 ▲	0.28	71,700	72,500	70,800	109,710	7,888,149,000
25/05/2021	71,700	0.90 ▲	1.26	70,800	72,000	70,400	109,150	7,826,055,000
24/05/2021	70,800	0.40 ▲	0.56	70,400	71,000	70,000	74,470	5,272,476,000
23/05/2021	70,400	3.50 ▲	4.97	66,900	71,500	67,100	264,450	18,617,280,000
21/05/2021	70,400	3.50 ▲	4.97	66,900	71,500	67,100	264,450	18,617,280,000
20/05/2021	66,900	-0.60 ▼	-0.90	67,500	67,400	66,100	56,210	3,760,449,000
19/05/2021	67,500	0.90 ▲	1.33	66,600	68,000	65,000	111,940	7,555,950,000
18/05/2021	66,600	-0.40 ▼	-0.60	67,000	66,900	66,000	73,350	4,885,110,000
17/05/2021	67,000	0.20 ▲	0.30	66,800	69,000	65,800	179,470	12,024,490,000
16/05/2021	66,800	-1.10 ▼	-1.65	67,900	69,000	66,800	138,590	9,257,812,000
14/05/2021	66,800	-1.10 ▼	-1.65	67,900	69,000	66,800	138,590	9,257,812,000
13/05/2021	67,900	-2.00 ▼	-2.95	69,900	69,500	67,900	145,400	9,872,660,000
12/05/2021	69,900	1.60 ▲	2.29	68,300	69,900	67,500	95,650	6,685,935,000
11/05/2021	68,300	-1.50 ▼	-2.20	69,800	69,700	68,000	63,190	4,315,877,000
10/05/2021	69,800	1.40 ▲	2.01	68,400	70,100	68,400	96,760	6,753,848,000
07/05/2021	68,400	2.60 ▲	3.80	65,800	68,600	66,500	185,970	12,720,348,000
06/05/2021	75,700	0.70 ▲	0.92	75,000	75,900	74,500	109,760	8,308,832,000
05/05/2021	75,000	0.40 ▲	0.53	74,600	76,500	75,000	87,450	6,558,750,000
04/05/2021	74,600	4.80 ▲	6.43	69,800	74,600	69,000	253,040	18,876,784,000
03/05/2021	73,900	4.80 ▲	6.50	69,100	73,900	64,300	300	22,170,000
30/04/2021	69,800	-0.20 ▼	-0.29	70,000	71,500	69,600	39,860	2,782,228,000
29/04/2021	69,800	-0.20 ▼	-0.29	70,000	71,500	69,600	39,860	2,782,228,000
28/04/2021	70,000	1.30 ▲	1.86	68,700	71,900	68,500	78,180	5,472,600,000
27/04/2021	68,700	0.20 ▲	0.29	68,500	69,400	67,800	37,880	2,602,356,000
26/04/2021	68,500	-0.50 ▼	-0.73	69,000	69,500	67,700	39,470	2,703,695,000
23/04/2021	69,000	1.00 ▲	1.45	68,000	69,000	67,000	61,020	4,210,380,000
22/04/2021	68,000	-1.90 ▼	-2.79	69,900	70,000	68,000	89,500	6,086,000,000
21/04/2021	69,900	-1.80 ▼	-2.58	71,700	72,800	69,900	82,330	5,754,867,000
20/04/2021	69,900	-1.80 ▼	-2.58	71,700	72,800	69,900	82,330	5,754,867,000
19/04/2021	71,700	2.90 ▲	4.04	68,800	73,000	67,900	114,340	8,198,178,000
16/04/2021	68,800	-0.20 ▼	-0.29	69,000	69,200	67,500	46,420	3,193,696,000
15/04/2021	69,000	0.10 ▲	0.14	68,900	69,000	68,100	28,250	1,949,250,000
14/04/2021	68,900	0.80 ▲	1.16	68,100	69,000	67,500	51,500	3,548,350,000
13/04/2021	68,100	-1.30 ▼	-1.91	69,400	69,100	68,000	75,970	5,173,557,000
12/04/2021	69,400	-2.60 ▼	-3.75	70,200	70,400	69,100	57,800	4,011,320,000
09/04/2021	70,200	-0.10 ▼	-0.14	70,300	71,200	69,900	25,130	1,764,126,000
08/04/2021	70,300	-0.60 ▼	-0.85	70,900	71,900	70,000	27,590	1,939,577,000
07/04/2021	70,900	1.20 ▲	1.69	69,700	72,200	70,000	90,880	6,443,392,000
06/04/2021	69,700	0.90 ▲	1.29	68,800	70,000	68,500	68,390	4,766,783,000
05/04/2021	68,800	-0.10 ▼	-0.15	68,800	69,000	67,800	47,650	3,278,320,000
02/04/2021	68,800	-0.30 ▼	-0.44	69,100	70,400	68,500	23,340	1,605,792,000
01/04/2021	69,100	1.60 ▲	2.32	67,500	70,500	67,100	51,510	3,559,341,000
31/03/2021	67,500	-0.90 ▼	-1.33	68,400	68,500	67,200	58,740	3,964,950,000
30/03/2021	68,400	-2.00 ▼	-2.92	70,400	70,900	68,000	71,470	4,888,548,000
29/03/2021	70,400	3.50 ▲	4.97	66,900	70,900	67,100	90,120	6,344,448,000
26/03/2021	66,900	-0.40 ▼	-0.60	67,300	67,600	65,000	65,600	4,388,640,000
25/03/2021	67,300	0.20 ▲	0.30	67,100	68,000	66,700	67,540	4,545,442,000
24/03/2021	67,100	-2.90 ▼	-4.32	70,000	69,700	66,000	86,030	5,772,613,000
23/03/2021	70,000	0.60 ▲	0.86	69,400	71,400	69,300	48,750	3,412,500,000
22/03/2021	69,400	-2.30 ▼	-3.31	71,700	71,500	69,200	138,570	9,616,758,000
19/03/2021	71,700	-2.30 ▼	-3.21	74,000	73,500	70,500	132,690	9,513,873,000
18/03/2021	74,000	-1.00 ▼	-1.35	75,000	75,200	73,000	83,250	6,160,500,000
17/03/2021	75,000	0.40 ▲	0.53	74,600	75,500	74,000	44,600	3,345,000,000
16/03/2021	74,600	-0.80 ▼	-1.07	75,400	75,600	74,000	50,220	3,746,412,000
15/03/2021	75,400	2.60 ▲	3.45	72,800	75,500	73,400	71,830	5,415,982,000
12/03/2021	72,800	0.80 ▲	1.10	72,000	73,000	71,600	56,650	4,124,120,000
11/03/2021	72,000	0.90 ▲	1.25	71,100	72,600	70,400	66,600	4,795,200,000
10/03/2021	71,100	0.30 ▲	0.42	70,800	71,500	70,700	60,540	4,304,394,000
09/03/2021	70,800	0.70 ▲	0.99	70,100	71,400	69,500	60,080	4,253,664,000
08/03/2021	70,100	-1.30 ▼	-1.85	71,400	72,500	69,600	86,460	6,060,846,000
05/03/2021	71,400	0.60 ▲	0.84	70,800	71,700	68,000	78,090	5,575,626,000
04/03/2021	70,800	1.80 ▲	2.54	69,000	72,000	68,900	99,150	7,019,820,000
03/03/2021	69,000	4.50 ▲	6.52	64,500	69,000	64,600	160,770	11,093,130,000
02/03/2021	64,500	-0.70 ▼	-1.09	65,200	65,300	64,000	85,690	5,527,005,000
01/03/2021	65,200	0.20 ▲	0.31	65,000	65,800	64,300	68,300	4,453,160,000
26/02/2021	65,000	-0.50 ▼	-0.77	65,500	65,700	64,000	77,620	5,045,300,000
25/02/2021	65,500	3.70 ▲	5.65	61,800	65,500	62,600	111,640	7,312,420,000
24/02/2021	61,800	2.30 ▲	3.72	59,500	63,000	60,000	109,040	6,738,672,000
23/02/2021	59,500	0.70 ▲	1.18	58,800	60,500	58,000	81,910	4,873,645,000
22/02/2021	58,800	-0.60 ▼	-1.02	59,400	59,400	58,600	113,110	6,650,868,000
19/02/2021	59,400	-0.30 ▼	-0.51	59,700	60,800	58,900	68,130	4,046,922,000
18/02/2021	59,700	1.20 ▲	2.01	58,500	60,600	58,900	120,170	7,174,149,000
17/02/2021	58,500	3.80 ▲	6.50	54,700	58,500	54,800	171,830	10,052,055,000
10/02/2021	54,700	0.20 ▲	0.37	54,500	55,200	53,700	45,170	2,470,799,000
09/02/2021	54,700	0.20 ▲	0.37	54,500	55,200	53,700	45,170	2,470,799,000
08/02/2021	54,500	0.40 ▲	0.73	54,100	56,500	53,700	101,260	5,518,670,000
05/02/2021	54,100	2.40 ▲	4.44	51,700	54,700	51,600	162,830	8,809,103,000
05/01/2021	50,900	-0.10 ▼	-0.20	51,000	51,000	50,500	10,680	543,612,000
04/01/2021	51,000	-0.10 ▼	-0.20	51,100	51,500	50,800	83,890	4,278,390,000
01/01/2021	51,100	-0.20 ▼	-0.39	51,300	51,500	50,600	419,350	21,428,785,000
31/12/2020	51,100	-0.20 ▼	-0.39	51,300	51,500	50,600	419,350	21,428,785,000
30/12/2020	51,300	-0.10 ▼	-0.19	51,400	52,400	51,300	829,470	42,551,811,000
29/12/2020	51,400	3.40 ▲	6.61	48,050	51,400	48,000	328,378	16,878,629,200
28/12/2020	48,050	-0.40 ▼	-0.83	48,400	48,800	47,700	64,650	3,106,432,500
27/12/2020	48,400	0.60 ▲	1.24	47,800	48,500	47,500	84,247	4,077,554,800
25/12/2020	48,400	0.60 ▲	1.24	47,800	48,500	47,500	84,247	4,077,554,800
24/12/2020	47,800	-0.70 ▼	-1.46	48,500	48,800	47,200	47,320	2,261,896,000
23/12/2020	48,500	0.50 ▲	1.03	47,950	49,200	48,000	100,962	4,896,657,000
22/12/2020	47,950	0.20 ▲	0.42	47,800	48,000	47,150	81,185	3,892,820,750
21/12/2020	47,800	-0.20 ▼	-0.42	47,950	48,500	47,800	57,584	2,752,515,200
20/12/2020	47,950	0.00 ■■	0.00	48,000	48,300	47,850	52,556	2,520,060,200
18/12/2020	47,950	0.00 ■■	0.00	48,000	48,300	47,850	52,556	2,520,060,200
17/12/2020	48,000	-0.50 ▼	-1.04	48,450	48,400	47,650	64,049	3,074,352,000
16/12/2020	48,450	0.40 ▲	0.83	48,050	48,900	48,050	58,384	2,828,704,800
15/12/2020	48,050	0.00 ■■	0.00	48,050	48,900	47,750	57,420	2,759,031,000
14/12/2020	48,050	-1.00 ▼	-2.08	49,000	48,400	47,800	63,336	3,043,294,800
13/12/2020	49,000	0.30 ▲	0.61	48,700	49,500	48,400	80,016	3,920,784,000
11/12/2020	49,000	0.30 ▲	0.61	48,700	49,500	48,400	80,016	3,920,784,000
10/12/2020	48,700	-0.80 ▼	-1.64	49,450	49,600	48,700	88,083	4,289,642,100
09/12/2020	49,450	0.00 ■■	0.00	49,450	50,100	49,200	67,273	3,326,649,850
08/12/2020	49,450	0.90 ▲	1.82	48,600	49,600	48,600	113,055	5,590,569,750
07/12/2020	48,600	0.00 ■■	0.00	48,650	48,750	48,200	73,637	3,578,758,200
04/12/2020	48,700	-0.30 ▼	-0.62	49,000	48,950	48,500	323,400	15,749,580,000
03/12/2020	49,000	0.00 ■■	0.00	49,000	49,500	48,800	25,094	1,229,606,000
02/12/2020	49,000	1.50 ▲	3.06	47,500	49,500	47,700	205,002	10,045,098,000
01/12/2020	47,500	0.50 ▲	1.05	47,050	47,500	46,300	57,564	2,734,290,000
30/11/2020	47,150	0.45 ▲	0.95	46,700	47,250	46,750	571,910	26,965,556,500
27/11/2020	47,150	0.45 ▲	0.95	46,700	47,250	46,750	571,910	26,965,556,500
26/11/2020	46,700	0.10 ▲	0.21	46,600	47,500	46,100	665,300	31,069,510,000
25/11/2020	46,600	-0.90 ▼	-1.93	47,500	47,950	46,500	1,196,790	55,770,414,000
24/11/2020	47,500	-0.55 ▼	-1.16	48,050	48,450	47,250	1,135,400	53,931,500,000
23/11/2020	48,050	-0.25 ▼	-0.52	48,300	48,900	47,800	828,210	39,795,490,500
20/11/2020	48,300	1.30 ▲	2.69	47,000	49,000	46,750	139,113	6,719,157,900
19/11/2020	47,000	0.00 ■■	0.00	47,000	47,200	46,600	77,051	3,621,397,000
18/11/2020	47,000	0.50 ▲	1.06	46,500	47,600	46,300	920,170	43,247,990,000
17/11/2020	46,500	1.00 ▲	2.15	45,500	46,500	45,500	70,388	3,273,042,000
16/11/2020	45,500	-1.20 ▼	-2.64	46,700	46,900	45,000	137,503	6,256,386,500
13/11/2020	46,700	-0.10 ▼	-0.21	46,800	47,700	46,500	96,745	4,517,991,500
12/11/2020	46,800	0.40 ▲	0.85	46,350	47,000	45,700	132,971	6,223,042,800
11/11/2020	46,350	1.00 ▲	2.16	45,400	47,050	45,400	81,491	3,777,107,850
10/11/2020	45,400	0.00 ■■	0.00	45,350	46,750	45,300	95,287	4,326,029,800
09/11/2020	45,350	3.00 ▲	6.62	42,400	45,350	42,800	390,423	17,705,683,050
06/11/2020	42,400	0.10 ▲	0.24	42,250	42,750	42,050	34,048	1,443,635,200
05/11/2020	42,250	0.50 ▲	1.18	41,800	42,950	41,800	80,441	3,398,632,250
04/11/2020	41,800	0.10 ▲	0.24	41,700	42,000	41,500	27,318	1,141,892,400
03/11/2020	41,700	0.60 ▲	1.44	41,150	41,950	41,150	31,441	1,311,089,700
02/11/2020	41,150	0.80 ▲	1.94	40,400	43,000	40,500	32,351	1,331,243,650
30/10/2020	40,400	-0.10 ▼	-0.25	40,450	40,800	40,250	25,456	1,028,422,400
29/10/2020	40,450	0.00 ■■	0.00	40,450	41,000	40,000	36,855	1,490,784,750
28/10/2020	40,450	-0.80 ▼	-1.98	41,300	41,300	40,300	62,896	2,544,143,200
27/10/2020	41,300	-0.40 ▼	-0.97	41,700	42,000	41,200	49,342	2,037,824,600
26/10/2020	41,700	-0.20 ▼	-0.48	41,900	42,700	41,700	48,579	2,025,744,300
25/10/2020	41,900	0.80 ▲	1.91	41,100	42,000	41,200	52,482	2,198,995,800
23/10/2020	41,900	0.80 ▲	1.91	41,100	42,000	41,200	52,482	2,198,995,800
22/10/2020	41,100	0.50 ▲	1.22	40,650	41,300	40,500	40,729	1,673,961,900
21/10/2020	40,650	-0.60 ▼	-1.48	41,250	41,500	40,650	53,726	2,183,961,900
20/10/2020	41,250	-0.80 ▼	-1.94	42,000	42,100	41,100	65,939	2,719,983,750
19/10/2020	42,000	0.50 ▲	1.19	41,550	43,000	41,600	63,520	2,667,840,000
18/10/2020	41,550	-0.60 ▼	-1.44	42,100	42,100	41,400	98,205	4,080,417,750
16/10/2020	41,550	-0.60 ▼	-1.44	42,100	42,100	41,400	98,205	4,080,417,750
15/10/2020	42,100	-0.40 ▼	-0.95	42,500	42,700	42,050	613,250	25,817,825,000
14/10/2020	42,500	0.30 ▲	0.71	42,200	42,950	42,300	42,544	1,808,120,000
13/10/2020	42,200	-0.10 ▼	-0.24	42,300	42,700	42,000	71,784	3,029,284,800
12/10/2020	42,300	-1.10 ▼	-2.60	43,400	43,850	42,300	101,548	4,295,480,400
11/10/2020	43,400	1.10 ▲	2.53	42,300	43,800	42,250	105,779	4,590,808,600
09/10/2020	43,400	1.10 ▲	2.53	42,300	43,800	42,250	105,779	4,590,808,600
08/10/2020	42,300	-0.10 ▼	-0.24	42,400	42,700	42,150	74,072	3,133,245,600
07/10/2020	42,400	-0.10 ▼	-0.24	42,500	42,900	42,350	93,605	3,968,852,000
06/10/2020	42,500	0.00 ■■	0.00	42,500	43,000	42,350	63,882	2,714,985,000
05/10/2020	42,500	0.40 ▲	0.94	42,100	42,800	42,250	68,049	2,892,082,500
04/10/2020	42,100	0.10 ▲	0.24	42,000	42,900	41,500	131,943	5,554,800,300
02/10/2020	42,100	0.10 ▲	0.24	42,000	42,900	41,500	131,943	5,554,800,300
01/10/2020	42,000	-0.60 ▼	-1.43	42,600	43,000	41,600	98,516	4,137,672,000
30/09/2020	42,600	0.30 ▲	0.70	42,300	42,600	41,400	136,490	5,814,474,000
29/09/2020	42,300	-0.70 ▼	-1.65	43,000	43,550	42,200	104,236	4,409,182,800
28/09/2020	43,000	0.20 ▲	0.47	42,800	43,850	42,800	74,506	3,203,758,000
25/09/2020	42,800	2.20 ▲	5.14	40,600	42,800	40,550	292,919	12,536,933,200
24/09/2020	40,600	0.50 ▲	1.23	40,150	41,300	39,700	99,854	4,054,072,400
23/09/2020	40,150	-0.20 ▼	-0.50	40,350	40,450	40,150	58,492	2,348,453,800
22/09/2020	40,350	0.10 ▲	0.25	40,300	40,500	40,050	80,083	3,231,349,050
21/09/2020	40,300	-0.40 ▼	-0.99	40,650	41,300	40,300	84,772	3,416,311,600
18/09/2020	40,650	0.40 ▲	0.98	40,300	40,700	40,150	56,652	2,302,903,800
17/09/2020	40,300	-0.30 ▼	-0.74	40,600	40,800	40,000	83,683	3,372,424,900
16/09/2020	40,600	0.00 ■■	0.00	40,650	40,800	40,200	67,198	2,728,238,800
15/09/2020	40,650	-0.60 ▼	-1.48	41,250	41,450	40,650	93,661	3,807,319,650
14/09/2020	41,250	0.50 ▲	1.21	40,800	41,600	40,400	129,580	5,345,175,000
11/09/2020	40,800	0.30 ▲	0.74	40,500	40,900	40,000	70,709	2,884,927,200
10/09/2020	40,500	-0.70 ▼	-1.73	41,200	41,600	40,350	120,366	4,874,823,000
09/09/2020	41,200	0.80 ▲	1.94	40,400	41,800	39,600	1,012,290	41,706,348,000
08/09/2020	40,400	0.40 ▲	0.99	40,000	40,400	39,600	88,679	3,582,631,600
07/09/2020	40,000	0.50 ▲	1.25	39,450	40,900	39,500	256,286	10,251,440,000
04/09/2020	39,450	-0.30 ▼	-0.76	39,750	39,550	38,800	95,157	3,753,943,650
03/09/2020	39,750	1.10 ▲	2.77	38,700	39,800	38,600	165,368	6,573,378,000
01/09/2020	38,700	-0.30 ▼	-0.78	38,950	38,950	38,250	83,331	3,224,909,700
31/08/2020	38,950	-0.50 ▼	-1.28	39,500	40,300	38,200	130,382	5,078,378,900
29/08/2020	39,500	0.40 ▲	1.01	39,100	40,500	39,300	144,919	5,724,300,500
28/08/2020	39,500	0.40 ▲	1.01	39,100	40,500	39,300	144,919	5,724,300,500
27/08/2020	39,100	-0.40 ▼	-1.02	39,500	39,550	38,000	224,347	8,771,967,700
26/08/2020	39,500	0.90 ▲	2.28	38,650	41,000	39,100	209,606	8,279,437,000
25/08/2020	38,650	2.50 ▲	6.47	36,150	38,650	38,400	181,188	7,002,916,200
24/08/2020	36,150	2.40 ▲	6.64	33,800	36,150	34,000	478,190	17,286,568,500
21/08/2020	33,800	0.30 ▲	0.89	33,550	33,950	33,600	28,293	956,303,400
20/08/2020	33,550	0.10 ▲	0.30	33,450	34,200	33,500	76,722	2,574,023,100
19/08/2020	33,450	1.30 ▲	3.89	32,150	33,950	31,850	62,673	2,096,411,850
18/08/2020	32,150	-0.10 ▼	-0.31	32,300	32,500	32,150	10,940	351,721,000
17/08/2020	32,300	-0.30 ▼	-0.93	32,600	32,500	32,050	17,777	574,197,100
14/08/2020	32,600	0.40 ▲	1.23	32,200	32,800	32,100	25,678	837,102,800
13/08/2020	32,200	0.10 ▲	0.31	32,100	32,450	31,900	22,157	713,455,400
12/08/2020	32,100	-0.60 ▼	-1.87	32,750	32,600	31,800	66,538	2,135,869,800
11/08/2020	32,750	0.00 ■■	0.00	32,800	33,100	32,550	32,611	1,068,010,250
10/08/2020	32,800	0.00 ■■	0.00	32,800	33,500	32,700	30,299	993,807,200
07/08/2020	32,800	-4.80 ▼	-14.63	37,600	33,700	32,300	52,737	1,729,773,600
06/08/2020	37,600	-0.20 ▼	-0.53	37,800	38,000	37,400	53,719	2,019,834,400
05/08/2020	37,800	0.30 ▲	0.79	37,500	37,900	37,100	31,721	1,199,053,800
04/08/2020	37,500	0.50 ▲	1.33	37,000	38,300	37,200	38,020	1,425,750,000
03/08/2020	37,000	2.20 ▲	5.95	34,800	37,000	35,000	38,017	1,406,629,000
31/07/2020	34,800	0.20 ▲	0.57	34,600	36,000	33,500	64,397	2,241,015,600
30/07/2020	34,600	-0.40 ▼	-1.16	35,000	35,600	34,300	36,845	1,274,837,000
29/07/2020	35,000	-2.60 ▼	-7.43	37,600	37,200	35,000	73,163	2,560,705,000
28/07/2020	37,600	37.60 ▲	100.00	0	38,000	36,000	48,541	1,825,141,600
17/07/2020	40,400	0.00 ■■	0.00	40,400	40,900	40,200	53,940	2,179,176,000
16/07/2020	40,400	0.60 ▲	1.49	39,800	41,800	40,000	77,900	3,147,160,000
15/07/2020	39,800	-0.10 ▼	-0.25	39,900	40,200	39,500	26,010	1,035,198,000
14/07/2020	39,900	-0.30 ▼	-0.75	40,200	40,300	39,600	124,100	4,951,590,000
13/07/2020	40,200	0.30 ▲	0.75	39,900	40,800	39,500	22,580	907,716,000
10/07/2020	39,900	-0.20 ▼	-0.50	40,100	40,300	39,500	16,080	641,592,000
09/07/2020	40,100	-0.20 ▼	-0.50	40,300	40,200	39,000	16,590	665,259,000
08/07/2020	40,300	0.00 ■■	0.00	40,300	41,000	38,800	47,630	1,919,489,000
07/07/2020	40,300	-0.50 ▼	-1.24	40,800	41,000	40,300	14,990	604,097,000
06/07/2020	40,800	0.00 ■■	0.00	40,800	41,100	40,000	16,980	692,784,000
03/07/2020	40,800	1.30 ▲	3.19	39,500	41,300	39,700	88,170	3,597,336,000
02/07/2020	39,500	-0.30 ▼	-0.76	39,800	39,800	39,400	8,110	320,345,000
01/07/2020	39,800	0.30 ▲	0.75	39,500	40,000	38,700	20,050	797,990,000
30/06/2020	39,500	0.70 ▲	1.77	38,800	39,500	38,200	22,550	890,725,000
29/06/2020	38,800	-0.80 ▼	-2.06	39,600	39,400	38,500	18,110	702,668,000
26/06/2020	39,600	1.20 ▲	3.03	38,400	40,900	38,400	498,900	19,756,440,000
25/06/2020	38,400	0.00 ■■	0.00	38,400	38,700	38,000	9,540	366,336,000
24/06/2020	38,400	-0.40 ▼	-1.04	38,800	39,200	38,300	126,200	4,846,080,000
23/06/2020	38,800	0.00 ■■	0.00	38,800	39,000	38,600	4,630	179,644,000
22/06/2020	38,800	-0.50 ▼	-1.29	39,300	39,300	38,800	16,840	653,392,000
19/06/2020	39,300	1.30 ▲	3.31	38,000	40,000	38,000	182,000	7,152,600,000
18/06/2020	38,000	-0.20 ▼	-0.53	38,200	38,300	37,700	13,370	508,060,000
17/06/2020	38,200	-0.40 ▼	-1.05	38,600	38,600	38,100	8,540	326,228,000
16/06/2020	38,600	0.10 ▲	0.26	38,500	38,700	38,000	9,430	363,998,000
15/06/2020	38,500	0.00 ■■	0.00	38,500	39,200	38,000	22,160	853,160,000
12/06/2020	38,500	1.70 ▲	4.42	36,800	38,500	35,000	30,970	1,192,345,000
11/06/2020	36,800	-3.20 ▼	-8.70	40,000	39,200	36,500	141,070	5,191,376,000
10/06/2020	40,000	-0.90 ▼	-2.25	40,900	40,500	39,400	53,840	2,153,600,000
09/06/2020	40,900	-0.70 ▼	-1.71	41,600	41,500	40,000	27,040	1,105,936,000
08/06/2020	41,600	0.10 ▲	0.24	41,500	42,000	41,200	404,100	16,810,560,000
06/06/2020	41,500	1.50 ▲	3.61	40,000	41,900	40,000	73,740	3,060,210,000
05/06/2020	41,500	1.50 ▲	3.61	40,000	41,900	40,000	73,740	3,060,210,000
04/06/2020	40,000	1.80 ▲	4.50	38,200	40,100	38,000	59,910	2,396,400,000
03/06/2020	38,200	-0.70 ▼	-1.83	38,900	39,000	37,500	16,240	620,368,000
02/06/2020	38,900	-0.30 ▼	-0.77	39,200	40,600	38,600	27,200	1,058,080,000
01/06/2020	39,200	2.40 ▲	6.12	36,800	39,300	36,600	53,760	2,107,392,000
31/05/2020	36,800	0.00 ■■	0.00	36,800	37,100	36,500	14,170	521,456,000
29/05/2020	36,800	0.00 ■■	0.00	36,800	37,100	36,500	14,170	521,456,000
28/05/2020	36,800	1.30 ▲	3.53	35,500	37,200	35,600	26,330	968,944,000
27/05/2020	35,500	2.00 ▲	5.63	33,500	36,800	33,700	45,020	1,598,210,000
26/05/2020	33,500	0.50 ▲	1.49	33,000	33,500	32,800	17,660	591,610,000
25/05/2020	33,000	0.40 ▲	1.21	32,600	33,100	29,500	18,310	604,230,000
24/05/2020	32,600	0.30 ▲	0.92	32,300	32,800	32,100	17,490	570,174,000
22/05/2020	32,600	0.30 ▲	0.92	32,300	32,800	32,100	17,490	570,174,000
21/05/2020	32,300	0.00 ■■	0.00	32,300	32,500	31,900	18,540	598,842,000
20/05/2020	32,300	0.60 ▲	1.86	31,700	32,300	31,500	10,640	343,672,000
19/05/2020	31,700	-0.10 ▼	-0.32	31,800	32,400	31,600	21,290	674,893,000
18/05/2020	31,800	0.60 ▲	1.89	31,200	31,800	31,000	17,570	558,726,000
17/05/2020	31,200	-0.70 ▼	-2.24	31,900	32,000	31,200	12,710	396,552,000
15/05/2020	31,200	-0.70 ▼	-2.24	31,900	32,000	31,200	12,710	396,552,000
14/05/2020	31,900	1.50 ▲	4.70	30,400	32,900	30,000	20,780	662,882,000
13/05/2020	30,400	1.10 ▲	3.62	29,300	30,500	29,200	26,190	796,176,000
12/05/2020	29,300	0.30 ▲	1.02	29,000	29,600	29,000	9,200	269,560,000
11/05/2020	29,000	0.40 ▲	1.38	28,600	29,500	28,100	14,290	414,410,000
10/05/2020	28,600	-0.30 ▼	-1.05	28,900	28,900	28,400	11,210	320,606,000
08/05/2020	28,600	-0.30 ▼	-1.05	28,900	28,900	28,400	11,210	320,606,000
07/05/2020	28,900	-0.30 ▼	-1.04	29,200	29,200	28,800	14,830	428,587,000
06/05/2020	29,200	0.50 ▲	1.71	28,700	29,200	28,400	18,130	529,396,000
05/05/2020	28,700	1.10 ▲	3.83	27,600	28,700	26,700	35,020	1,005,074,000
04/05/2020	27,600	0.90 ▲	3.26	26,700	27,700	26,700	24,750	683,100,000
01/05/2020	26,700	0.10 ▲	0.37	26,600	27,000	26,000	13,890	370,863,000
30/04/2020	26,700	0.10 ▲	0.37	26,600	27,000	26,000	13,890	370,863,000
29/04/2020	26,700	0.10 ▲	0.37	26,600	27,000	26,000	13,890	370,863,000
28/04/2020	26,600	-0.30 ▼	-1.13	26,900	27,000	26,300	12,670	337,022,000
27/04/2020	26,900	-0.10 ▼	-0.37	27,000	27,400	26,700	7,220	194,218,000
26/04/2020	27,000	1.10 ▲	4.07	25,900	27,500	25,300	47,710	1,288,170,000
24/04/2020	27,000	1.10 ▲	4.07	25,900	27,500	25,300	47,710	1,288,170,000
23/04/2020	25,900	0.40 ▲	1.54	25,500	26,500	25,600	22,840	591,556,000
22/04/2020	25,500	0.10 ▲	0.39	25,400	25,500	24,300	10,340	263,670,000
21/04/2020	25,400	-0.20 ▼	-0.79	25,600	25,900	24,800	33,670	855,218,000
20/04/2020	25,600	1.20 ▲	4.69	24,400	26,800	24,400	75,970	1,944,832,000
19/04/2020	24,400	1.00 ▲	4.10	23,400	24,700	23,400	25,050	611,220,000
17/04/2020	24,400	1.00 ▲	4.10	23,400	24,700	23,400	25,050	611,220,000
16/04/2020	23,400	0.80 ▲	3.42	22,600	23,400	22,300	15,010	351,234,000
15/04/2020	22,600	-0.10 ▼	-0.44	22,700	22,900	22,600	6,400	144,640,000
14/04/2020	22,700	-0.10 ▼	-0.44	22,800	22,800	22,600	3,640	82,628,000
13/04/2020	22,800	0.50 ▲	2.19	22,300	23,000	22,200	16,920	385,776,000
12/04/2020	22,300	-0.20 ▼	-0.90	22,500	22,800	22,000	9,010	200,923,000
10/04/2020	22,300	-0.20 ▼	-0.90	22,500	22,800	22,000	9,010	200,923,000
09/04/2020	22,500	1.20 ▲	5.33	21,300	23,000	21,400	15,100	339,750,000
08/04/2020	21,300	-0.20 ▼	-0.94	21,500	21,500	21,000	7,790	165,927,000
07/04/2020	21,500	0.10 ▲	0.47	21,400	21,700	21,200	11,820	254,130,000
06/04/2020	21,400	1.50 ▲	7.01	19,900	21,400	19,900	9,190	196,666,000
05/04/2020	19,900	0.00 ■■	0.00	19,900	20,900	19,500	25,060	498,694,000
03/04/2020	19,900	0.00 ■■	0.00	19,900	20,900	19,500	25,060	498,694,000
02/04/2020	19,900	0.50 ▲	2.51	19,400	19,900	18,500	3,610	71,839,000
01/04/2020	19,900	0.50 ▲	2.51	19,400	19,900	18,500	3,610	71,839,000
31/03/2020	19,400	-0.80 ▼	-4.12	20,200	20,900	18,400	7,360	142,784,000
30/03/2020	20,200	-0.80 ▼	-3.96	21,000	22,800	19,700	6,370	128,674,000
29/03/2020	21,000	0.00 ■■	0.00	21,000	21,300	20,200	10,950	229,950,000
27/03/2020	21,000	0.00 ■■	0.00	21,000	21,300	20,200	10,950	229,950,000
26/03/2020	21,000	-0.40 ▼	-1.90	21,400	22,500	20,700	7,890	165,690,000
25/03/2020	21,400	-0.10 ▼	-0.47	21,500	21,600	20,800	12,930	276,702,000
24/03/2020	21,500	0.00 ■■	0.00	21,500	22,400	21,500	3,030	65,145,000
23/03/2020	21,500	-0.80 ▼	-3.72	22,300	22,300	21,500	23,920	514,280,000
22/03/2020	22,300	-0.20 ▼	-0.90	22,500	22,500	22,300	5,340	119,082,000
20/03/2020	22,300	-0.20 ▼	-0.90	22,500	22,500	22,300	5,340	119,082,000
19/03/2020	22,500	-0.30 ▼	-1.33	22,800	22,700	21,900	8,650	194,625,000
18/03/2020	22,800	0.30 ▲	1.32	22,500	23,000	22,500	13,570	309,396,000
17/03/2020	22,500	-0.30 ▼	-1.33	22,800	22,800	22,200	26,050	586,125,000
16/03/2020	22,800	0.20 ▲	0.88	22,600	24,000	22,500	61,600	1,404,480,000
13/03/2020	22,600	0.20 ▲	0.88	22,400	23,000	21,000	335,100	7,573,260,000
12/03/2020	22,400	-0.50 ▼	-2.23	22,900	22,900	21,800	342,400	7,669,760,000
11/03/2020	22,900	-0.30 ▼	-1.31	23,200	23,900	22,800	262,300	6,006,670,000
10/03/2020	23,200	0.50 ▲	2.16	22,700	23,600	22,700	14,490	336,168,000
09/03/2020	22,700	-1.70 ▼	-7.49	24,400	24,400	22,700	33,500	760,450,000
06/03/2020	24,400	0.00 ■■	0.00	24,400	24,700	24,200	50,400	1,229,760,000
05/03/2020	24,400	0.10 ▲	0.41	24,300	24,500	24,300	62,000	1,512,800,000
04/03/2020	24,300	0.00 ■■	0.00	24,300	24,500	24,100	6,800	165,240,000
03/03/2020	24,300	0.00 ■■	0.00	24,300	24,400	24,300	1,980	48,114,000
02/03/2020	24,300	-0.10 ▼	-0.41	24,400	24,600	24,300	3,710	90,153,000
28/02/2020	24,400	0.10 ▲	0.41	24,300	24,400	24,200	7,130	173,972,000
27/02/2020	24,300	-0.10 ▼	-0.41	24,400	24,500	24,300	3,100	75,330,000
26/02/2020	24,400	-0.20 ▼	-0.82	24,600	24,600	24,300	3,280	80,032,000
25/02/2020	24,600	0.60 ▲	2.44	24,000	24,700	23,500	419,600	10,322,160,000
24/02/2020	24,000	-0.60 ▼	-2.50	24,600	24,600	23,800	32,240	773,760,000
21/02/2020	24,600	-0.10 ▼	-0.41	24,700	25,100	24,500	30,620	753,252,000
20/02/2020	24,700	-0.10 ▼	-0.40	24,800	24,900	24,700	16,320	403,104,000
19/02/2020	24,800	-0.20 ▼	-0.81	25,000	24,800	24,700	4,060	100,688,000
18/02/2020	25,000	0.60 ▲	2.40	24,400	25,000	24,500	6,980	174,500,000
17/02/2020	24,400	-0.10 ▼	-0.41	24,500	24,500	24,400	99,800	2,435,120,000
15/02/2020	24,500	-0.10 ▼	-0.41	24,600	24,600	24,400	5,970	146,265,000
14/02/2020	24,500	-0.10 ▼	-0.41	24,600	24,600	24,400	5,970	146,265,000
13/02/2020	24,600	-0.20 ▼	-0.81	24,800	24,800	24,600	5,100	125,460,000
12/02/2020	24,800	0.50 ▲	2.02	24,300	24,900	24,200	5,620	139,376,000
11/02/2020	24,300	0.00 ■■	0.00	24,300	24,500	24,300	2,960	71,928,000
10/02/2020	24,300	0.00 ■■	0.00	24,300	24,400	24,200	3,470	84,321,000
09/02/2020	24,300	0.10 ▲	0.41	24,200	24,300	24,200	5,840	141,912,000
07/02/2020	24,300	0.10 ▲	0.41	24,200	24,300	24,200	5,840	141,912,000
06/02/2020	24,200	0.00 ■■	0.00	24,200	24,500	24,100	5,090	123,178,000
05/02/2020	24,200	0.10 ▲	0.41	24,100	24,500	24,100	1,840	44,528,000
04/02/2020	24,100	0.20 ▲	0.83	23,900	24,700	23,900	6,920	166,772,000
03/02/2020	23,900	-0.70 ▼	-2.93	24,600	24,500	23,500	13,340	318,826,000
02/02/2020	24,600	-1.00 ▼	-4.07	25,600	25,500	24,600	22,300	548,580,000
31/01/2020	24,600	-1.00 ▼	-4.07	25,600	25,500	24,600	22,300	548,580,000
30/01/2020	25,600	0.40 ▲	1.56	25,200	25,700	25,200	11,380	291,328,000
29/01/2020	25,200	0.40 ▲	1.59	24,800	25,200	24,900	1,520	38,304,000
28/01/2020	25,200	0.40 ▲	1.59	24,800	25,200	24,900	1,520	38,304,000
27/01/2020	25,200	0.40 ▲	1.59	24,800	25,200	24,900	1,520	38,304,000
26/01/2020	25,200	0.40 ▲	1.59	24,800	25,200	24,900	1,520	38,304,000
24/01/2020	25,200	0.40 ▲	1.59	24,800	25,200	24,900	1,520	38,304,000
23/01/2020	25,200	0.40 ▲	1.59	24,800	25,200	24,900	1,520	38,304,000
22/01/2020	25,200	0.40 ▲	1.59	24,800	25,200	24,900	1,520	38,304,000
21/01/2020	24,800	0.00 ■■	0.00	24,800	25,000	24,700	47,300	1,173,040,000
20/01/2020	24,800	0.10 ▲	0.40	24,700	25,000	24,700	38,100	944,880,000
17/01/2020	24,700	0.20 ▲	0.81	24,600	24,700	24,500	29,200	721,240,000
16/01/2020	24,500	-0.10 ▼	-0.41	24,600	24,600	24,400	24,600	602,700,000
15/01/2020	24,600	0.00 ■■	0.00	24,600	24,600	24,400	27,800	683,880,000
14/01/2020	24,300	0.20 ▲	0.82	24,100	24,300	24,200	12,500	303,750,000
13/01/2020	24,100	0.10 ▲	0.41	24,000	24,100	23,900	7,220	174,002,000
10/01/2020	24,000	0.00 ■■	0.00	24,000	24,400	24,000	4,700	112,800,000
09/01/2020	24,000	0.90 ▲	3.75	23,100	24,200	22,900	7,330	175,920,000
08/01/2020	23,100	-1.20 ▼	-5.19	24,300	24,400	23,100	7,110	164,241,000
07/01/2020	24,300	0.50 ▲	2.06	23,800	24,400	23,800	3,650	88,695,000
06/01/2020	23,800	-0.50 ▼	-2.10	24,300	24,300	23,800	5,880	139,944,000
03/01/2020	24,300	-0.40 ▼	-1.65	24,700	24,700	24,200	6,820	165,726,000
02/01/2020	24,700	0.30 ▲	1.21	24,400	24,700	24,300	9,270	228,969,000
31/12/2019	24,400	0.00 ■■	0.00	24,400	24,700	24,400	62,400	1,522,560,000
30/12/2019	24,400	-0.50 ▼	-2.05	24,900	25,000	23,500	13,010	317,444,000
27/12/2019	24,900	-0.10 ▼	-0.40	25,000	25,500	24,900	6,900	171,810,000
26/12/2019	25,000	-0.10 ▼	-0.40	25,100	25,700	25,000	99,300	2,482,500,000
25/12/2019	25,100	0.00 ■■	0.00	25,100	25,300	25,000	5,120	128,512,000
24/12/2019	25,100	-0.40 ▼	-1.59	25,500	26,100	25,000	12,450	312,495,000
23/12/2019	25,500	-0.30 ▼	-1.18	25,800	26,000	25,500	8,050	205,275,000
20/12/2019	25,800	-0.40 ▼	-1.55	26,200	26,800	25,800	5,670	146,286,000
19/12/2019	27,200	0.10 ▲	0.37	27,100	27,200	26,700	7,620	207,264,000
18/12/2019	27,100	-0.80 ▼	-2.95	27,900	28,000	26,900	23,030	624,113,000
17/12/2019	27,900	-0.10 ▼	-0.36	28,000	28,000	27,700	5,520	154,008,000
16/12/2019	28,000	0.30 ▲	1.07	27,700	28,300	27,500	185,200	5,185,600,000
13/12/2019	27,700	-0.30 ▼	-1.08	28,000	28,500	27,500	167,700	4,645,290,000
12/12/2019	28,000	-0.80 ▼	-2.86	28,800	29,200	28,000	24,030	672,840,000
11/12/2019	28,800	-0.10 ▼	-0.35	28,900	29,300	28,200	22,160	638,208,000
10/12/2019	28,900	0.30 ▲	1.04	28,600	29,400	28,600	13,140	379,746,000
09/12/2019	28,600	-1.10 ▼	-3.85	29,700	31,500	28,500	41,020	1,173,172,000
06/12/2019	29,700	2.70 ▲	9.09	27,000	29,700	27,200	83,790	2,488,563,000
05/12/2019	27,000	0.00 ■■	0.00	27,000	27,200	26,900	3,300	89,100,000
04/12/2019	27,000	0.10 ▲	0.37	26,900	27,000	26,400	66,400	1,792,800,000
03/12/2019	26,900	0.40 ▲	1.49	26,500	26,900	26,300	7,710	207,399,000
02/12/2019	26,500	-0.40 ▼	-1.51	26,900	26,900	26,500	83,200	2,204,800,000
29/11/2019	26,900	-0.10 ▼	-0.37	27,000	27,100	26,900	38,600	1,038,340,000
28/11/2019	27,000	-0.10 ▼	-0.37	27,100	27,200	26,900	10,480	282,960,000
27/11/2019	27,100	0.50 ▲	1.85	26,600	27,300	26,600	11,530	312,463,000
26/11/2019	26,600	0.00 ■■	0.00	26,600	26,900	26,400	79,800	2,122,680,000
25/11/2019	26,600	-0.10 ▼	-0.38	26,700	27,000	26,600	3,130	83,258,000
22/11/2019	26,700	-0.30 ▼	-1.12	27,000	27,000	26,700	7,690	205,323,000
21/11/2019	27,000	0.10 ▲	0.37	26,900	27,100	26,600	86,300	2,330,100,000
20/11/2019	26,900	0.40 ▲	1.49	26,500	26,900	26,500	2,790	75,051,000
19/11/2019	26,500	0.00 ■■	0.00	26,500	26,600	26,400	4,270	113,155,000
18/11/2019	26,500	-0.50 ▼	-1.89	27,000	27,000	26,500	6,420	170,130,000
15/11/2019	27,000	0.00 ■■	0.00	27,000	27,100	27,000	2,980	80,460,000
14/11/2019	27,000	0.10 ▲	0.37	26,900	27,000	26,800	80,200	2,165,400,000
13/11/2019	26,900	0.10 ▲	0.37	26,800	27,000	26,800	3,150	84,735,000
12/11/2019	26,800	0.00 ■■	0.00	26,800	27,100	26,700	41,200	1,104,160,000
11/11/2019	26,800	-0.30 ▼	-1.12	27,100	27,300	26,800	7,360	197,248,000
08/11/2019	27,100	-0.10 ▼	-0.37	27,200	27,200	26,800	7,130	193,223,000
07/11/2019	27,200	1.30 ▲	4.78	25,900	27,800	25,900	198,400	5,396,480,000
06/11/2019	25,900	0.10 ▲	0.39	25,800	26,100	25,800	7,560	195,804,000
05/11/2019	25,800	-0.10 ▼	-0.39	25,900	25,900	25,700	33,400	861,720,000
04/11/2019	25,900	-0.10 ▼	-0.39	26,000	26,000	25,600	21,660	560,994,000
01/11/2019	26,000	0.30 ▲	1.15	25,700	26,100	25,500	11,920	309,920,000
31/10/2019	25,700	-0.30 ▼	-1.17	26,000	25,800	25,700	33,400	858,380,000
30/10/2019	26,000	0.00 ■■	0.00	26,000	26,000	25,700	37,500	975,000,000
29/10/2019	26,000	0.00 ■■	0.00	26,000	26,100	25,900	8,020	208,520,000
28/10/2019	26,000	0.10 ▲	0.38	25,900	26,100	25,900	4,960	128,960,000
25/10/2019	25,900	0.00 ■■	0.00	25,900	26,000	25,800	63,700	1,649,830,000
24/10/2019	25,900	-0.10 ▼	-0.39	26,000	26,000	25,300	17,510	453,509,000
23/10/2019	26,000	0.10 ▲	0.38	25,900	26,000	25,800	6,250	162,500,000
22/10/2019	25,900	0.20 ▲	0.77	25,700	26,000	25,700	5,430	140,637,000
21/10/2019	25,700	-0.50 ▼	-1.95	26,200	26,000	25,300	11,850	304,545,000
18/10/2019	26,200	0.10 ▲	0.38	26,100	26,200	26,000	5,840	153,008,000
17/10/2019	26,100	0.00 ■■	0.00	26,100	26,300	26,000	7,370	192,357,000
16/10/2019	26,100	0.10 ▲	0.38	26,000	26,100	25,900	5,320	138,852,000
15/10/2019	26,000	0.20 ▲	0.77	25,800	26,000	25,800	5,500	143,000,000
14/10/2019	25,800	-0.40 ▼	-1.55	26,200	26,400	25,800	7,510	193,758,000
11/10/2019	26,200	0.00 ■■	0.00	26,200	26,300	26,000	27,200	712,640,000
10/10/2019	26,200	0.00 ■■	0.00	26,200	26,700	26,000	5,280	138,336,000
09/10/2019	26,200	-0.40 ▼	-1.53	26,600	26,900	26,000	87,500	2,292,500,000
08/10/2019	26,600	-0.20 ▼	-0.75	26,800	26,800	26,000	4,820	128,212,000
07/10/2019	26,800	-0.50 ▼	-1.87	27,300	27,400	26,800	5,850	156,780,000
04/10/2019	27,300	0.60 ▲	2.20	26,700	27,500	26,500	12,740	347,802,000
03/10/2019	26,700	0.20 ▲	0.75	26,500	26,700	26,000	5,890	157,263,000
02/10/2019	26,500	-0.10 ▼	-0.38	26,600	26,500	26,000	10,650	282,225,000
01/10/2019	26,600	-0.10 ▼	-0.38	26,700	27,000	26,500	5,300	140,980,000
30/09/2019	26,700	-0.20 ▼	-0.75	26,900	26,900	26,500	5,680	151,656,000
27/09/2019	26,900	0.50 ▲	1.86	26,400	26,900	26,000	11,990	322,531,000
26/09/2019	26,400	-0.10 ▼	-0.38	26,500	26,800	26,400	7,500	198,000,000
25/09/2019	26,500	-0.40 ▼	-1.51	26,900	27,000	26,400	6,840	181,260,000
24/09/2019	26,900	0.10 ▲	0.37	26,800	27,300	26,600	10,240	275,456,000
23/09/2019	26,800	-0.60 ▼	-2.24	27,400	27,200	26,800	5,260	140,968,000
20/09/2019	27,400	-0.40 ▼	-1.46	27,800	28,000	27,200	5,190	142,206,000
19/09/2019	27,800	0.80 ▲	2.88	27,000	27,800	27,000	15,950	443,410,000
18/09/2019	27,000	0.20 ▲	0.74	26,800	27,600	26,800	9,450	255,150,000
17/09/2019	26,800	0.30 ▲	1.12	26,500	27,000	26,300	7,030	188,404,000
16/09/2019	26,500	-0.30 ▼	-1.13	26,800	26,900	26,200	5,640	149,460,000
13/09/2019	26,800	1.10 ▲	4.10	25,700	27,000	25,800	12,450	333,660,000
12/09/2019	25,700	-1.20 ▼	-4.67	26,900	27,000	25,400	280,800	7,216,560,000
11/09/2019	26,900	-0.30 ▼	-1.12	27,200	27,300	26,500	9,030	242,907,000
10/09/2019	27,200	-0.20 ▼	-0.74	27,400	27,500	27,100	8,330	226,576,000
09/09/2019	27,400	-0.30 ▼	-1.09	27,700	27,700	27,400	3,130	85,762,000
06/09/2019	27,700	0.00 ■■	0.00	27,700	27,800	27,500	6,060	167,862,000
05/09/2019	27,700	0.00 ■■	0.00	27,700	28,000	27,700	5,230	144,871,000
04/09/2019	27,700	0.00 ■■	0.00	27,700	27,800	27,000	14,450	400,265,000
03/09/2019	27,700	-0.30 ▼	-1.08	28,000	28,000	27,600	8,210	227,417,000
30/08/2019	28,000	0.10 ▲	0.36	27,900	28,100	27,800	6,010	168,280,000
29/08/2019	27,900	0.10 ▲	0.36	27,800	28,000	27,800	11,760	328,104,000
28/08/2019	27,800	-0.40 ▼	-1.44	28,200	28,400	27,800	7,570	210,446,000
27/08/2019	28,200	0.20 ▲	0.71	28,000	28,400	28,000	7,280	205,296,000
26/08/2019	28,000	-0.40 ▼	-1.43	28,400	28,400	28,000	8,550	239,400,000
23/08/2019	28,400	-0.10 ▼	-0.35	28,500	28,600	28,100	9,150	259,860,000
22/08/2019	28,500	-0.10 ▼	-0.35	28,600	28,700	28,100	11,310	322,335,000
21/08/2019	28,600	0.20 ▲	0.70	28,400	28,700	28,100	15,100	431,860,000
20/08/2019	28,400	-0.20 ▼	-0.70	28,600	28,800	28,200	14,230	404,132,000
19/08/2019	28,600	0.40 ▲	1.40	28,200	29,000	28,200	15,180	434,148,000
16/08/2019	28,200	0.10 ▲	0.35	28,100	28,600	27,800	32,110	905,502,000
15/08/2019	28,100	0.00 ■■	0.00	28,100	28,100	27,100	24,610	691,541,000
14/08/2019	28,100	-1.50 ▼	-5.34	29,600	29,800	27,600	68,320	1,919,792,000
13/08/2019	29,600	-0.20 ▼	-0.68	29,800	30,000	29,400	16,580	490,768,000
12/08/2019	29,800	-1.20 ▼	-4.03	31,000	31,000	29,700	76,020	2,265,396,000
09/08/2019	31,000	-0.40 ▼	-1.29	31,400	32,600	30,800	82,530	2,558,430,000
08/08/2019	31,400	0.60 ▲	1.91	30,800	31,800	30,200	35,920	1,127,888,000
07/08/2019	30,800	0.00 ■■	0.00	30,800	31,400	30,600	10,080	310,464,000
06/08/2019	30,800	-0.60 ▼	-1.95	31,400	31,300	30,500	32,520	1,001,616,000
05/08/2019	31,400	-0.20 ▼	-0.64	31,600	31,800	31,400	28,870	906,518,000
02/08/2019	31,600	0.50 ▲	1.58	31,100	32,400	30,500	20,510	648,116,000
01/08/2019	31,100	-0.90 ▼	-2.89	32,000	32,800	30,900	32,390	1,007,329,000
31/07/2019	32,000	-0.10 ▼	-0.31	32,100	32,100	31,600	14,050	449,600,000
30/07/2019	32,100	-0.60 ▼	-1.87	32,700	33,700	32,000	30,770	987,717,000
29/07/2019	32,700	0.80 ▲	2.45	31,900	32,900	31,800	24,700	807,690,000
26/07/2019	31,900	0.20 ▲	0.63	31,700	32,700	31,200	35,010	1,116,819,000
25/07/2019	31,700	-0.50 ▼	-1.58	32,200	32,200	31,700	12,890	408,613,000
24/07/2019	32,200	-0.60 ▼	-1.86	32,800	33,000	31,700	21,930	706,146,000
23/07/2019	32,800	1.50 ▲	4.57	31,300	33,300	31,100	40,510	1,328,728,000
22/07/2019	31,300	1.70 ▲	5.43	29,600	31,300	29,600	36,530	1,143,389,000
19/07/2019	29,600	0.00 ■■	0.00	29,600	29,600	29,200	11,090	328,264,000
18/07/2019	29,600	0.10 ▲	0.34	29,500	29,900	29,000	6,790	200,984,000
17/07/2019	29,500	-0.50 ▼	-1.69	30,000	30,000	29,000	12,970	382,615,000
16/07/2019	30,000	-0.80 ▼	-2.67	30,800	30,800	30,000	10,950	328,500,000
15/07/2019	30,800	-0.40 ▼	-1.30	31,200	31,300	30,600	8,310	255,948,000
12/07/2019	31,200	-0.10 ▼	-0.32	31,300	31,300	30,800	13,790	430,248,000
11/07/2019	31,300	0.10 ▲	0.32	31,200	31,400	31,100	10,060	314,878,000
10/07/2019	31,200	0.30 ▲	0.96	30,900	31,200	30,800	10,330	322,296,000
09/07/2019	30,900	0.00 ■■	0.00	30,900	31,000	30,600	5,010	154,809,000
08/07/2019	30,900	0.40 ▲	1.29	30,500	31,000	30,300	7,180	221,862,000
05/07/2019	30,500	-0.50 ▼	-1.64	31,000	31,200	30,400	13,990	426,695,000
04/07/2019	31,000	0.00 ■■	0.00	31,000	31,300	30,500	9,750	302,250,000
03/07/2019	31,000	1.40 ▲	4.52	29,600	31,700	29,600	19,990	619,690,000
02/07/2019	29,600	0.20 ▲	0.68	29,400	29,900	29,100	6,810	201,576,000
01/07/2019	29,400	0.90 ▲	3.06	28,500	29,600	28,500	12,780	375,732,000
28/06/2019	28,500	0.30 ▲	1.05	28,200	28,500	28,000	7,380	210,330,000
27/06/2019	28,200	0.20 ▲	0.71	28,000	28,200	28,000	7,770	219,114,000
26/06/2019	28,000	0.10 ▲	0.36	27,900	28,000	27,700	5,130	143,640,000
25/06/2019	27,900	-0.30 ▼	-1.08	28,200	28,200	27,900	6,490	181,071,000
24/06/2019	28,200	0.20 ▲	0.71	28,000	28,200	27,600	12,090	340,938,000
21/06/2019	28,000	0.30 ▲	1.07	27,700	28,000	26,300	21,140	591,920,000
20/06/2019	27,700	-0.80 ▼	-2.89	28,500	28,400	27,300	26,750	740,975,000
19/06/2019	28,500	-0.10 ▼	-0.35	28,600	28,700	28,400	3,100	88,350,000
18/06/2019	28,600	-0.10 ▼	-0.35	28,700	28,700	28,400	2,920	83,512,000
17/06/2019	28,700	-0.10 ▼	-0.35	28,800	28,800	28,500	3,930	112,791,000
16/06/2019	28,800	0.00 ■■	0.00	28,800	28,900	28,500	1,730	49,824,000
14/06/2019	28,800	0.00 ■■	0.00	28,800	28,900	28,500	1,730	49,824,000
13/06/2019	28,800	0.10 ▲	0.35	28,700	29,000	28,700	5,770	166,176,000
11/06/2019	29,000	-0.90 ▼	-3.10	29,900	29,900	29,000	10,530	305,370,000
10/06/2019	29,900	-0.10 ▼	-0.33	30,000	30,100	29,900	6,870	205,413,000
09/06/2019	30,000	0.00 ■■	0.00	30,000	30,200	29,800	3,440	103,200,000
07/06/2019	30,000	0.00 ■■	0.00	30,000	30,200	29,800	3,440	103,200,000
06/06/2019	30,000	0.00 ■■	0.00	30,000	30,100	29,800	2,090	62,700,000
05/06/2019	30,000	0.00 ■■	0.00	30,000	30,500	30,000	2,890	86,700,000
04/06/2019	30,000	0.00 ■■	0.00	30,000	30,000	29,800	3,880	116,400,000
03/06/2019	30,000	-0.40 ▼	-1.33	30,400	30,400	29,800	8,030	240,900,000
02/06/2019	30,400	-0.70 ▼	-2.30	31,100	31,000	30,400	8,080	245,632,000
31/05/2019	30,400	-0.70 ▼	-2.30	31,100	31,000	30,400	8,080	245,632,000
30/05/2019	31,100	0.00 ■■	0.00	31,100	31,300	30,700	6,130	190,643,000
29/05/2019	31,100	-0.10 ▼	-0.32	31,200	31,200	30,700	8,280	257,508,000
28/05/2019	31,200	-0.30 ▼	-0.96	31,500	31,600	31,000	8,680	270,816,000
27/05/2019	31,500	0.20 ▲	0.63	31,300	31,800	31,300	10,550	332,325,000
26/05/2019	31,300	-0.20 ▼	-0.64	31,500	32,000	30,600	5,900	184,670,000
24/05/2019	31,300	-0.20 ▼	-0.64	31,500	32,000	30,600	5,900	184,670,000
23/05/2019	31,500	0.60 ▲	1.90	30,900	31,800	30,700	7,240	228,060,000
22/05/2019	30,900	-0.40 ▼	-1.29	31,300	31,300	30,800	6,500	200,850,000
21/05/2019	31,300	-0.10 ▼	-0.32	31,400	31,300	30,700	10,600	331,780,000
20/05/2019	31,400	-0.10 ▼	-0.32	31,500	31,400	31,200	2,970	93,258,000
19/05/2019	31,500	-0.40 ▼	-1.27	31,900	32,000	31,500	6,920	217,980,000
17/05/2019	31,500	-0.40 ▼	-1.27	31,900	32,000	31,500	6,920	217,980,000
16/05/2019	31,900	0.40 ▲	1.25	31,500	32,100	31,300	7,830	249,777,000
15/05/2019	31,500	1.10 ▲	3.49	30,400	31,500	30,200	10,030	315,945,000
14/05/2019	30,400	-0.40 ▼	-1.32	30,800	31,000	30,000	17,050	518,320,000
13/05/2019	30,800	-0.70 ▼	-2.27	31,500	31,500	30,800	10,600	326,480,000
12/05/2019	31,500	0.00 ■■	0.00	31,500	31,700	31,500	3,230	101,745,000
10/05/2019	31,500	0.00 ■■	0.00	31,500	31,700	31,500	3,230	101,745,000
09/05/2019	31,500	-0.20 ▼	-0.63	31,700	31,900	31,500	2,910	91,665,000
08/05/2019	31,700	0.00 ■■	0.00	31,700	32,500	31,200	5,620	178,154,000
07/05/2019	36,400	0.60 ▲	1.65	35,800	36,500	36,000	8,040	292,656,000
06/05/2019	35,800	-0.50 ▼	-1.40	36,300	36,300	35,700	20,180	722,444,000
05/05/2019	36,300	0.20 ▲	0.55	36,100	36,500	36,000	2,860	103,818,000
03/05/2019	36,300	0.20 ▲	0.55	36,100	36,500	36,000	2,860	103,818,000
02/05/2019	36,100	-0.80 ▼	-2.22	36,900	36,900	35,700	21,480	775,428,000
01/05/2019	36,900	0.20 ▲	0.54	36,700	37,000	36,400	3,080	113,652,000
30/04/2019	36,900	0.20 ▲	0.54	36,700	37,000	36,400	3,080	113,652,000
29/04/2019	36,900	0.20 ▲	0.54	36,700	37,000	36,400	3,080	113,652,000
28/04/2019	36,900	0.20 ▲	0.54	36,700	37,000	36,400	3,080	113,652,000
26/04/2019	36,900	0.20 ▲	0.54	36,700	37,000	36,400	3,080	113,652,000
25/04/2019	36,700	-0.50 ▼	-1.36	37,200	37,200	36,700	3,930	144,231,000
24/04/2019	37,200	-0.10 ▼	-0.27	37,300	37,500	36,600	7,870	292,764,000
23/04/2019	37,300	-0.20 ▼	-0.54	37,500	37,500	37,000	1,390	51,847,000
22/04/2019	37,500	1.50 ▲	4.00	36,000	37,500	36,000	15,320	574,500,000
21/04/2019	36,000	0.10 ▲	0.28	35,900	36,300	35,000	11,800	424,800,000
19/04/2019	36,000	0.10 ▲	0.28	35,900	36,300	35,000	11,800	424,800,000
18/04/2019	35,900	-2.00 ▼	-5.57	37,900	37,800	35,800	21,410	768,619,000
17/04/2019	37,900	-0.20 ▼	-0.53	38,100	38,200	37,900	7,770	294,483,000
16/04/2019	38,100	-0.60 ▼	-1.57	38,700	38,700	37,900	7,370	280,797,000
15/04/2019	38,700	0.70 ▲	1.81	38,000	39,000	38,000	4,130	159,831,000
14/04/2019	38,700	0.70 ▲	1.81	38,000	39,000	38,000	4,130	159,831,000
12/04/2019	38,700	0.70 ▲	1.81	38,000	39,000	38,000	4,130	159,831,000
11/04/2019	38,000	0.40 ▲	1.05	37,600	38,300	37,900	11,680	443,840,000
10/04/2019	38,100	-0.90 ▼	-2.36	39,000	39,000	38,000	14,450	550,545,000
09/04/2019	39,000	-1.30 ▼	-3.33	40,300	40,300	39,000	13,530	527,670,000
08/04/2019	40,300	-1.30 ▼	-3.23	41,600	41,600	40,000	9,400	378,820,000
07/04/2019	41,600	0.00 ■■	0.00	41,600	41,700	41,200	7,700	320,320,000
05/04/2019	41,600	0.00 ■■	0.00	41,600	41,700	41,200	7,700	320,320,000
04/04/2019	41,600	-0.20 ▼	-0.48	41,800	41,800	41,500	3,950	164,320,000
03/04/2019	41,800	0.00 ■■	0.00	41,800	41,800	41,600	2,510	104,918,000
02/04/2019	41,800	-0.10 ▼	-0.24	41,900	42,600	41,700	7,780	325,204,000
01/04/2019	41,900	-0.30 ▼	-0.72	42,200	42,400	41,900	1,990	83,381,000
29/03/2019	42,200	-0.30 ▼	-0.71	42,500	42,900	42,200	5,440	229,568,000
28/03/2019	42,500	-0.10 ▼	-0.24	42,600	42,800	42,400	5,480	232,900,000
27/03/2019	42,600	0.70 ▲	1.64	41,900	43,000	41,900	13,060	556,356,000
26/03/2019	41,900	0.00 ■■	0.00	41,900	42,200	41,700	19,020	796,938,000
25/03/2019	41,900	-0.20 ▼	-0.48	42,100	42,200	41,700	9,440	395,536,000
22/03/2019	42,100	-0.40 ▼	-0.95	42,500	42,700	42,100	8,710	366,691,000
21/03/2019	42,500	0.20 ▲	0.47	42,300	43,000	42,100	9,070	385,475,000
20/03/2019	42,300	-0.10 ▼	-0.24	42,400	42,400	41,600	12,960	548,208,000
19/03/2019	42,400	0.30 ▲	0.71	42,100	42,700	41,800	15,400	652,960,000
18/03/2019	42,100	-0.40 ▼	-0.95	42,500	43,100	42,000	11,770	495,517,000
15/03/2019	42,500	0.40 ▲	0.94	42,100	43,200	41,800	9,720	413,100,000
14/03/2019	42,100	-0.90 ▼	-2.14	43,000	43,000	41,600	18,350	772,535,000
13/03/2019	43,000	-1.30 ▼	-3.02	44,300	44,500	41,800	29,180	1,254,740,000
12/03/2019	44,300	0.10 ▲	0.23	44,200	45,000	44,100	9,790	433,697,000
11/03/2019	44,200	0.00 ■■	0.00	44,200	44,300	44,000	5,960	263,432,000
08/03/2019	43,800	-0.40 ▼	-0.91	44,200	45,000	43,600	8,090	354,342,000
07/03/2019	44,700	0.10 ▲	0.22	44,600	45,000	44,600	1,590	71,073,000
06/03/2019	45,000	-0.20 ▼	-0.44	45,200	45,400	44,900	6,310	283,950,000
05/03/2019	45,200	0.80 ▲	1.77	44,400	45,400	44,000	26,740	1,208,648,000
04/03/2019	44,400	1.40 ▲	3.15	43,000	44,900	43,000	17,770	788,988,000
01/03/2019	43,000	0.00 ■■	0.00	43,000	43,000	42,200	5,350	230,050,000
28/02/2019	43,000	-0.10 ▼	-0.23	43,100	43,500	42,000	4,370	187,910,000
27/02/2019	43,100	-0.80 ▼	-1.86	43,900	44,100	43,100	5,860	252,566,000
26/02/2019	43,900	0.90 ▲	2.05	43,000	44,300	42,800	11,260	494,314,000
25/02/2019	43,000	0.00 ■■	0.00	43,000	43,000	42,500	2,310	99,330,000
22/02/2019	43,000	0.50 ▲	1.16	42,500	43,000	42,000	5,790	248,970,000
21/02/2019	42,500	-0.20 ▼	-0.47	42,700	43,000	42,100	4,440	188,700,000
19/02/2019	42,600	-0.10 ▼	-0.23	42,700	42,800	42,600	1,300	55,380,000
18/02/2019	42,700	-0.10 ▼	-0.23	42,800	44,500	42,500	7,200	307,440,000
15/02/2019	42,800	-0.60 ▼	-1.40	43,400	44,100	42,800	9,860	422,008,000
14/02/2019	43,400	-0.60 ▼	-1.38	44,000	44,400	43,300	4,790	207,886,000
13/02/2019	42,500	0.30 ▲	0.71	42,200	42,800	42,200	660	28,050,000
12/02/2019	41,800	0.00 ■■	0.00	41,800	42,000	41,600	6,780	283,404,000
11/02/2019	41,800	0.00 ■■	0.00	41,800	42,100	41,800	4,330	180,994,000
01/02/2019	41,800	0.80 ▲	1.91	41,000	41,800	41,000	1,310	54,758,000
31/01/2019	41,000	-0.20 ▼	-0.49	41,200	41,200	41,000	1,650	67,650,000
30/01/2019	41,200	1.00 ▲	2.43	40,200	41,200	40,100	5,690	234,428,000
29/01/2019	40,200	-0.80 ▼	-1.99	41,000	40,700	39,800	12,890	518,178,000
28/01/2019	41,000	-1.60 ▼	-3.90	42,600	42,200	40,800	12,710	521,110,000
25/01/2019	42,600	1.00 ▲	2.35	41,600	43,000	41,500	5,400	230,040,000
24/01/2019	41,600	-1.30 ▼	-3.13	42,900	42,100	41,600	16,310,000	678,496,000,000
23/01/2019	42,900	-0.10 ▼	-0.23	43,000	43,000	42,500	3,400,000	145,860,000,000
22/01/2019	43,000	-1.00 ▼	-2.33	44,000	43,500	43,000	7,060,000	303,580,000,000
21/01/2019	43,000	0.90 ▲	2.09	42,100	44,100	42,100	7,980,000	343,140,000,000
19/01/2019	42,100	0.10 ▲	0.24	42,000	42,400	42,000	6,620,000	278,702,000,000
02/01/2019	44,000	-2.00 ▼	-4.55	46,000	45,200	44,000	247,400	10,885,600,000
28/12/2018	46,000	1.20 ▲	2.61	44,800	46,000	44,500	103,400	4,756,400,000
27/12/2018	44,800	0.10 ▲	0.22	44,700	46,700	44,800	57,600	2,580,480,000
26/12/2018	44,700	0.20 ▲	0.45	44,500	46,600	44,700	69,600	3,111,120,000
25/12/2018	44,500	-1.40 ▼	-3.15	45,900	45,900	44,000	157,800	7,022,100,000
24/12/2018	45,900	-1.90 ▼	-4.14	47,800	47,900	45,900	199,200	9,143,280,000
21/12/2018	47,800	-0.10 ▼	-0.21	47,900	47,900	47,000	63,500	3,035,300,000
20/12/2018	47,900	0.40 ▲	0.84	47,500	47,900	47,500	12,900	617,910,000
19/12/2018	47,500	-0.80 ▼	-1.68	48,300	48,400	47,100	41,300	1,961,750,000
18/12/2018	48,300	0.00 ■■	0.00	48,300	48,300	46,100	69,100	3,337,530,000
17/12/2018	48,300	-0.10 ▼	-0.21	48,400	48,400	47,900	101,900	4,921,770,000
14/12/2018	48,400	-0.30 ▼	-0.62	48,700	48,800	48,300	60,400	2,923,360,000
13/12/2018	48,700	0.10 ▲	0.21	48,600	49,000	48,400	32,800	1,597,360,000
12/12/2018	48,600	0.00 ■■	0.00	48,600	48,600	48,400	36,200	1,759,320,000
11/12/2018	48,600	-0.20 ▼	-0.41	48,800	49,000	48,100	209,700	10,191,420,000
10/12/2018	48,800	0.00 ■■	0.00	48,800	50,000	48,300	106,800	5,211,840,000
07/12/2018	48,800	1.30 ▲	2.66	47,500	49,100	48,000	212,500	10,370,000,000
06/12/2018	47,500	-0.60 ▼	-1.26	48,100	49,000	47,500	306,700	14,568,250,000
05/12/2018	48,100	-1.90 ▼	-3.95	50,000	50,000	48,100	274,500	13,203,450,000
04/12/2018	50,000	-0.50 ▼	-1.00	50,500	50,500	49,600	164,100	8,205,000,000
03/12/2018	50,500	0.30 ▲	0.59	50,200	51,000	50,000	198,500	10,024,250,000
30/11/2018	50,700	-0.40 ▼	-0.79	51,100	51,100	50,300	112,400	5,698,680,000
29/11/2018	51,100	1.00 ▲	1.96	50,100	52,000	50,100	355,700	18,176,270,000
28/11/2018	50,100	1.70 ▲	3.39	48,400	50,100	48,300	316,200	15,841,620,000
27/11/2018	48,400	-0.60 ▼	-1.24	49,000	51,500	48,400	301,500	14,592,600,000
26/11/2018	49,000	0.00 ■■	0.00	49,000	49,100	48,200	249,700	12,235,300,000
23/11/2018	49,000	2.50 ▲	5.10	46,500	49,000	46,500	416,400	20,403,600,000
22/11/2018	46,500	0.40 ▲	0.86	46,100	47,000	46,100	82,900	3,854,850,000
21/11/2018	46,100	0.80 ▲	1.74	45,300	46,500	44,600	179,500	8,274,950,000
20/11/2018	45,300	0.30 ▲	0.66	45,000	45,600	45,000	82,700	3,746,310,000
19/11/2018	45,000	-1.00 ▼	-2.22	46,000	46,000	44,600	161,200	7,254,000,000
16/11/2018	46,000	-1.00 ▼	-2.17	47,000	46,900	46,000	237,900	10,943,400,000
15/11/2018	47,000	0.00 ■■	0.00	47,000	47,000	46,600	31,500	1,480,500,000
14/11/2018	47,000	0.20 ▲	0.43	46,800	47,000	45,900	65,300	3,069,100,000
13/11/2018	46,800	0.30 ▲	0.64	46,500	47,100	46,000	115,400	5,400,720,000
12/11/2018	46,500	0.00 ■■	0.00	46,500	46,600	46,100	37,100	1,725,150,000
09/11/2018	46,500	-0.90 ▼	-1.94	47,400	47,000	46,500	55,400	2,576,100,000
08/11/2018	47,400	-0.10 ▼	-0.21	47,500	48,000	47,000	78,600	3,725,640,000
07/11/2018	47,500	-0.20 ▼	-0.42	47,700	47,700	47,200	46,500	2,208,750,000
06/11/2018	47,700	0.50 ▲	1.05	47,200	48,000	47,200	82,300	3,925,710,000
05/11/2018	47,200	-0.80 ▼	-1.69	48,000	48,200	47,000	79,300	3,742,960,000
02/11/2018	48,000	0.00 ■■	0.00	48,000	50,000	47,400	27,800	1,334,400,000
01/11/2018	48,000	0.90 ▲	1.88	47,100	48,000	46,600	158,500	7,608,000,000
31/10/2018	47,100	2.70 ▲	5.73	44,400	47,500	44,400	175,400	8,261,340,000
30/10/2018	44,400	0.30 ▲	0.68	44,100	44,800	43,700	119,800	5,319,120,000
29/10/2018	44,100	0.50 ▲	1.13	43,600	45,000	42,800	121,400	5,353,740,000
26/10/2018	43,600	0.00 ■■	0.00	43,600	45,300	43,500	78,900	3,440,040,000
25/10/2018	43,600	-3.40 ▼	-7.80	47,000	46,900	43,000	158,700	6,919,320,000
24/10/2018	47,000	-0.70 ▼	-1.49	47,700	48,000	47,000	37,900	1,781,300,000
23/10/2018	47,700	0.50 ▲	1.05	47,200	48,400	46,100	79,800	3,806,460,000
22/10/2018	47,200	-2.80 ▼	-5.93	50,000	50,000	47,200	46,100	2,175,920,000
19/10/2018	50,000	0.00 ■■	0.00	50,000	50,100	48,600	95,000	4,750,000,000
18/10/2018	50,000	1.20 ▲	2.40	48,800	50,500	48,000	236,300	11,815,000,000
17/10/2018	48,800	0.00 ■■	0.00	48,800	49,100	48,100	39,300	1,917,840,000
16/10/2018	48,800	0.80 ▲	1.64	48,000	48,800	48,000	118,400	5,777,920,000
15/10/2018	48,000	0.50 ▲	1.04	47,500	48,500	48,000	88,600	4,252,800,000
12/10/2018	47,500	0.50 ▲	1.05	47,000	48,000	47,000	93,700	4,450,750,000
11/10/2018	47,000	-1.40 ▼	-2.98	48,400	48,000	46,000	127,500	5,992,500,000
10/10/2018	48,400	-0.40 ▼	-0.83	48,800	49,400	47,800	59,900	2,899,160,000
09/10/2018	48,800	0.40 ▲	0.82	48,400	49,800	48,500	158,100	7,715,280,000
08/10/2018	48,400	1.10 ▲	2.27	47,300	48,500	47,300	54,800	2,652,320,000
05/10/2018	47,300	1.00 ▲	2.11	46,300	48,000	47,000	88,400	4,181,320,000
04/10/2018	46,300	0.30 ▲	0.65	46,000	46,300	46,000	35,100	1,625,130,000
03/10/2018	46,000	1.80 ▲	3.91	44,200	46,500	44,300	50,200	2,309,200,000
02/10/2018	44,200	0.40 ▲	0.90	43,800	44,200	43,200	96,900	4,282,980,000
01/10/2018	43,800	0.20 ▲	0.46	43,600	43,800	43,600	34,200	1,497,960,000
28/09/2018	43,600	0.10 ▲	0.23	43,500	44,000	43,000	45,200	1,970,720,000
27/09/2018	43,500	0.00 ■■	0.00	43,500	43,600	43,000	13,300	578,550,000
26/09/2018	43,500	1.20 ▲	2.76	42,300	43,500	42,500	17,200	748,200,000
25/09/2018	42,300	0.00 ■■	0.00	42,300	42,500	42,300	14,900	630,270,000
24/09/2018	42,300	-0.40 ▼	-0.95	42,700	42,600	42,300	24,500	1,036,350,000
21/09/2018	42,700	-0.60 ▼	-1.41	43,300	43,000	42,500	21,700	926,590,000
20/09/2018	43,300	-0.20 ▼	-0.46	43,500	43,500	42,400	35,500	1,537,150,000
19/09/2018	43,500	0.50 ▲	1.15	43,000	44,000	43,000	26,900	1,170,150,000
18/09/2018	43,000	0.10 ▲	0.23	42,900	43,200	42,900	21,500	924,500,000
17/09/2018	42,900	1.90 ▲	4.43	41,000	43,000	41,100	83,300	3,573,570,000
14/09/2018	41,000	0.20 ▲	0.49	40,800	41,500	40,800	47,600	1,951,600,000
13/09/2018	40,800	-0.10 ▼	-0.25	40,900	41,100	40,000	43,100	1,758,480,000
12/09/2018	40,900	-0.10 ▼	-0.24	41,000	41,500	40,800	32,200	1,316,980,000
11/09/2018	41,000	0.00 ■■	0.00	41,000	41,300	40,900	53,900	2,209,900,000
10/09/2018	41,000	0.50 ▲	1.22	40,500	41,900	40,600	59,500	2,439,500,000
07/09/2018	40,500	-0.50 ▼	-1.23	41,000	41,400	40,500	47,200	1,911,600,000
06/09/2018	41,000	-0.70 ▼	-1.71	41,700	41,900	41,000	11,500	471,500,000
05/09/2018	41,700	0.00 ■■	0.00	41,700	42,500	41,000	10,000	417,000,000
04/09/2018	41,700	-0.10 ▼	-0.24	41,800	41,800	41,000	46,800	1,951,560,000
31/08/2018	41,800	0.00 ■■	0.00	41,800	41,800	41,300	18,700	781,660,000
30/08/2018	41,800	1.00 ▲	2.39	40,800	41,800	40,500	86,400	3,611,520,000
29/08/2018	40,800	2.10 ▲	5.15	38,700	41,900	38,600	76,100	3,104,880,000
28/08/2018	38,700	0.00 ■■	0.00	38,500	39,000	38,500	33,000	1,277,100,000
27/08/2018	38,700	0.20 ▲	0.52	38,500	39,000	38,000	43,600	1,687,320,000
24/08/2018	38,500	0.00 ■■	0.00	38,500	38,600	38,000	10,300	396,550,000
23/08/2018	38,500	-0.40 ▼	-1.04	38,900	38,900	38,500	67,200	2,587,200,000
22/08/2018	38,900	-0.10 ▼	-0.26	39,000	39,000	38,900	55,000	2,139,500,000
21/08/2018	39,000	-0.30 ▼	-0.77	39,300	39,100	38,900	60,500	2,359,500,000
20/08/2018	39,300	1.30 ▲	3.31	38,000	39,500	38,100	50,300	1,976,790,000
17/08/2018	38,000	0.00 ■■	0.00	38,000	38,200	37,700	36,200	1,375,600,000
16/08/2018	38,000	0.20 ▲	0.53	37,800	38,000	37,300	57,300	2,177,400,000
15/08/2018	37,800	-0.40 ▼	-1.06	38,200	37,900	37,200	141,800	5,360,040,000
14/08/2018	38,200	-0.40 ▼	-1.05	38,600	38,700	37,900	79,400	3,033,080,000
13/08/2018	38,600	0.60 ▲	1.55	38,000	39,500	38,000	81,400	3,142,040,000
10/08/2018	38,000	-1.50 ▼	-3.95	39,500	40,000	38,000	201,500	7,657,000,000
09/08/2018	39,500	1.00 ▲	2.53	38,500	40,000	38,300	122,900	4,854,550,000
08/08/2018	38,500	0.70 ▲	1.82	37,800	38,500	37,500	199,100	7,665,350,000
07/08/2018	37,800	1.50 ▲	3.97	36,300	37,800	36,300	155,700	5,885,460,000
06/08/2018	36,300	-0.30 ▼	-0.83	36,600	36,900	35,600	83,100	3,016,530,000
03/08/2018	36,600	0.10 ▲	0.27	36,500	36,600	36,000	31,000	1,134,600,000
02/08/2018	36,500	-0.40 ▼	-1.10	36,900	36,900	36,000	54,500	1,989,250,000
01/08/2018	36,900	1.90 ▲	5.15	35,000	36,900	35,000	201,300	7,427,970,000
31/07/2018	35,000	0.80 ▲	2.29	34,200	35,500	34,000	109,300	3,825,500,000
30/07/2018	34,200	0.00 ■■	0.00	34,200	34,400	34,000	60,600	2,072,520,000
27/07/2018	34,200	0.20 ▲	0.58	34,000	34,300	33,900	92,300	3,156,660,000
26/07/2018	34,000	0.00 ■■	0.00	34,000	34,100	33,000	108,700	3,695,800,000
25/07/2018	34,000	0.00 ■■	0.00	34,000	34,500	33,500	149,200	5,072,800,000
24/07/2018	34,000	-0.90 ▼	-2.65	34,900	34,400	34,000	109,500	3,723,000,000
23/07/2018	34,900	1.90 ▲	5.44	33,000	36,000	33,000	302,000	10,539,800,000
20/07/2018	33,000	1.20 ▲	3.64	31,800	33,000	31,400	39,400	1,300,200,000
19/07/2018	31,800	0.00 ■■	0.00	31,800	31,800	31,500	13,000	413,400,000
18/07/2018	31,800	0.40 ▲	1.26	31,400	31,900	31,000	65,900	2,095,620,000
17/07/2018	31,400	0.10 ▲	0.32	31,300	31,400	31,000	3,600	113,040,000
16/07/2018	31,300	0.00 ■■	0.00	31,300	31,400	30,600	28,600	895,180,000
13/07/2018	31,300	0.50 ▲	1.60	30,800	31,300	30,800	69,700	2,181,610,000
12/07/2018	30,800	-0.50 ▼	-1.62	31,300	31,300	30,800	6,600	203,280,000
11/07/2018	31,300	0.00 ■■	0.00	31,300	31,300	31,000	16,500	516,450,000
10/07/2018	31,300	-0.20 ▼	-0.64	31,500	31,400	31,300	3,900	122,070,000
09/07/2018	31,500	0.00 ■■	0.00	31,500	31,500	30,900	52,000	1,638,000,000
06/07/2018	31,500	0.50 ▲	1.59	31,000	31,500	30,500	18,900	595,350,000
05/07/2018	31,000	-0.40 ▼	-1.29	31,400	31,300	31,000	9,400	291,400,000
04/07/2018	31,400	0.10 ▲	0.32	31,300	31,900	31,000	54,300	1,705,020,000
03/07/2018	31,300	-0.20 ▼	-0.64	31,500	31,500	31,300	8,300	259,790,000
02/07/2018	31,500	-0.30 ▼	-0.95	31,800	32,000	31,500	6,600	207,900,000
29/06/2018	31,800	-0.50 ▼	-1.57	32,300	32,000	31,100	43,200	1,373,760,000
28/06/2018	32,300	0.30 ▲	0.93	32,000	32,300	32,000	2,900	93,670,000
27/06/2018	32,000	-0.30 ▼	-0.94	32,300	32,300	31,700	11,800	377,600,000
26/06/2018	32,300	-0.20 ▼	-0.62	32,500	32,300	32,000	7,800	251,940,000
25/06/2018	32,500	0.30 ▲	0.92	32,200	32,500	32,400	4,300	139,750,000
22/06/2018	32,200	0.00 ■■	0.00	32,200	32,300	31,900	5,500	177,100,000
21/06/2018	32,200	-0.10 ▼	-0.31	32,300	32,200	32,200	9,200	296,240,000
20/06/2018	32,300	0.00 ■■	0.00	32,300	32,300	31,900	8,100	261,630,000
19/06/2018	32,300	0.00 ■■	0.00	32,300	32,300	32,000	68,100	2,199,630,000
18/06/2018	32,300	0.00 ■■	0.00	32,300	32,500	32,300	18,200	587,860,000
15/06/2018	32,300	0.00 ■■	0.00	32,300	32,800	32,300	13,500	436,050,000
14/06/2018	32,300	0.20 ▲	0.62	32,100	32,400	32,200	46,900	1,514,870,000
13/06/2018	32,100	0.00 ■■	0.00	32,100	32,200	32,000	10,400	333,840,000
12/06/2018	32,100	-0.30 ▼	-0.93	32,400	32,100	31,500	4,200	134,820,000
11/06/2018	32,400	-0.10 ▼	-0.31	32,500	32,400	31,000	500	16,200,000
08/06/2018	32,500	0.40 ▲	1.23	32,100	32,500	32,100	16,600	539,500,000
07/06/2018	32,100	0.10 ▲	0.31	32,000	32,500	31,100	36,400	1,168,440,000
06/06/2018	32,000	0.00 ■■	0.00	32,000	32,000	31,500	13,300	425,600,000
05/06/2018	32,000	-0.50 ▼	-1.56	32,500	32,000	31,700	1,200	38,400,000
04/06/2018	32,500	0.10 ▲	0.31	32,400	32,800	32,400	26,000	845,000,000
01/06/2018	32,400	1.30 ▲	4.01	31,100	32,400	31,500	10,800	349,920,000
31/05/2018	31,100	0.00 ■■	0.00	31,100	31,100	31,100	1,900	59,090,000
30/05/2018	31,100	-0.50 ▼	-1.61	31,600	31,200	31,100	7,600	236,360,000
29/05/2018	31,600	0.50 ▲	1.58	31,100	31,600	31,100	6,300	199,080,000
28/05/2018	31,100	-0.20 ▼	-0.64	31,300	31,300	30,800	23,700	737,070,000
25/05/2018	31,300	-0.70 ▼	-2.24	32,000	31,900	31,300	12,500	391,250,000
24/05/2018	32,000	0.50 ▲	1.56	31,500	32,000	31,400	22,900	732,800,000
23/05/2018	31,500	-0.50 ▼	-1.59	32,000	31,800	31,500	9,500	299,250,000
22/05/2018	32,000	-0.10 ▼	-0.31	32,100	32,100	31,800	4,700	150,400,000
21/05/2018	32,100	-0.90 ▼	-2.80	33,000	32,200	32,100	5,000	160,500,000
18/05/2018	33,000	0.80 ▲	2.42	32,200	33,000	32,200	34,800	1,148,400,000
17/05/2018	32,200	-0.30 ▼	-0.93	32,500	32,200	32,000	22,600	727,720,000
16/05/2018	32,500	0.00 ■■	0.00	32,500	32,500	32,200	1,400	45,500,000
15/05/2018	32,500	0.00 ■■	0.00	32,500	32,500	32,300	16,100	523,250,000
14/05/2018	32,500	-0.30 ▼	-0.92	32,800	32,500	32,500	1,800	58,500,000
11/05/2018	32,800	0.60 ▲	1.83	32,200	32,800	32,200	18,800	616,640,000
10/05/2018	32,200	-0.20 ▼	-0.62	32,400	32,200	32,000	1,900	61,180,000
09/05/2018	32,400	0.00 ■■	0.00	32,400	32,800	32,300	23,600	764,640,000
08/05/2018	32,400	-0.40 ▼	-1.23	32,800	32,500	32,400	2,500	81,000,000
07/05/2018	32,800	0.00 ■■	0.00	32,800	32,800	32,500	3,800	124,640,000
04/05/2018	32,800	0.20 ▲	0.61	32,600	32,800	32,000	27,000	885,600,000
03/05/2018	32,600	-0.30 ▼	-0.92	32,900	33,000	32,200	10,200	332,520,000
02/05/2018	32,900	0.00 ■■	0.00	32,900	33,500	32,000	31,500	1,036,350,000
27/04/2018	32,900	0.40 ▲	1.22	32,500	32,900	32,200	5,600	184,240,000
26/04/2018	32,500	-0.50 ▼	-1.54	33,000	33,000	32,500	45,900	1,491,750,000
24/04/2018	33,000	0.40 ▲	1.21	32,600	33,000	32,100	5,200	171,600,000
23/04/2018	32,600	-0.20 ▼	-0.61	32,800	34,500	32,400	89,600	2,920,960,000
20/04/2018	32,800	0.30 ▲	0.91	32,500	32,800	32,200	23,300	764,240,000
19/04/2018	32,500	0.50 ▲	1.54	32,000	32,500	32,000	35,900	1,166,750,000
18/04/2018	32,000	0.50 ▲	1.56	31,500	33,000	31,600	20,100	643,200,000
13/04/2018	31,500	0.30 ▲	0.95	31,200	31,500	31,300	24,000	756,000,000
12/04/2018	31,200	0.20 ▲	0.64	31,000	31,500	30,900	28,500	889,200,000
11/04/2018	31,000	-0.60 ▼	-1.94	31,600	31,600	31,000	46,000	1,426,000,000
10/04/2018	31,600	0.00 ■■	0.00	31,600	31,800	31,200	37,200	1,175,520,000
09/04/2018	31,600	-0.20 ▼	-0.63	31,800	32,000	31,400	39,600	1,251,360,000
06/04/2018	31,800	0.00 ■■	0.00	31,800	32,000	31,600	16,400	521,520,000
05/04/2018	31,800	0.30 ▲	0.94	31,500	31,800	30,800	43,300	1,376,940,000
04/04/2018	31,500	0.50 ▲	1.59	31,000	31,500	30,700	86,000	2,709,000,000
03/04/2018	31,000	0.00 ■■	0.00	31,000	31,400	30,700	13,500	418,500,000
02/04/2018	31,000	-0.30 ▼	-0.97	31,300	31,300	31,000	30,500	945,500,000
30/03/2018	31,300	-0.20 ▼	-0.64	31,500	31,500	30,100	53,100	1,662,030,000
29/03/2018	31,500	0.00 ■■	0.00	31,500	31,800	31,500	21,100	664,650,000
28/03/2018	31,500	-0.20 ▼	-0.63	31,700	31,900	31,500	5,900	185,850,000
27/03/2018	31,700	0.10 ▲	0.32	31,600	31,900	31,500	12,900	408,930,000
26/03/2018	31,600	-0.10 ▼	-0.32	31,700	32,500	31,500	30,000	948,000,000
23/03/2018	31,700	-0.10 ▼	-0.32	31,800	31,800	31,500	42,400	1,344,080,000
22/03/2018	31,800	-0.10 ▼	-0.31	31,900	32,000	31,500	29,700	944,460,000
21/03/2018	31,900	-0.10 ▼	-0.31	32,000	32,200	31,600	111,400	3,553,660,000
20/03/2018	32,000	-0.50 ▼	-1.56	32,500	32,500	31,600	112,900	3,612,800,000
19/03/2018	32,500	-0.50 ▼	-1.54	33,000	33,000	32,300	74,600	2,424,500,000
16/03/2018	33,000	-1.20 ▼	-3.64	34,200	34,300	33,000	81,600	2,692,800,000
15/03/2018	34,200	0.90 ▲	2.63	33,300	34,800	33,200	49,400	1,689,480,000
14/03/2018	33,300	-1.20 ▼	-3.60	34,500	34,700	33,000	150,200	5,001,660,000
13/03/2018	34,500	-0.60 ▼	-1.74	35,100	35,000	33,900	54,700	1,887,150,000
12/03/2018	35,100	0.00 ■■	0.00	35,100	36,100	35,000	165,700	5,816,070,000
09/03/2018	35,100	2.20 ▲	6.27	32,900	35,800	32,900	345,400	12,123,540,000
08/03/2018	32,900	0.40 ▲	1.22	32,500	33,500	32,500	60,100	1,977,290,000
07/03/2018	32,500	-0.20 ▼	-0.62	32,700	32,800	32,300	16,000	520,000,000
06/03/2018	32,700	-0.70 ▼	-2.14	33,400	33,500	32,000	34,400	1,124,880,000
05/03/2018	33,400	1.80 ▲	5.39	31,600	33,700	32,000	98,600	3,293,240,000
02/03/2018	31,600	0.70 ▲	2.22	30,900	31,600	30,800	29,900	944,840,000
01/03/2018	30,900	0.10 ▲	0.32	30,800	31,000	30,900	5,200	160,680,000
28/02/2018	30,800	0.10 ▲	0.32	30,700	30,800	30,700	56,300	1,734,040,000
27/02/2018	30,700	-0.80 ▼	-2.61	31,500	31,400	30,700	81,300	2,495,910,000
26/02/2018	31,500	0.00 ■■	0.00	31,500	31,900	31,200	35,800	1,127,700,000
22/02/2018	31,500	0.00 ■■	0.00	31,500	31,900	31,400	41,200	1,297,800,000
21/02/2018	31,500	-0.50 ▼	-1.59	32,000	31,900	30,800	69,500	2,189,250,000
13/02/2018	32,000	1.70 ▲	5.31	30,300	32,000	29,500	56,700	1,814,400,000
12/02/2018	30,300	0.00 ■■	0.00	30,300	30,500	30,300	11,800	357,540,000
09/02/2018	30,300	-0.30 ▼	-0.99	30,600	30,300	29,900	11,300	342,390,000
08/02/2018	30,600	-0.10 ▼	-0.33	30,700	30,700	30,300	22,200	679,320,000
07/02/2018	30,700	0.90 ▲	2.93	29,800	31,000	29,800	15,100	463,570,000
06/02/2018	29,800	-0.50 ▼	-1.68	30,300	30,000	28,100	15,300	455,940,000
05/02/2018	30,300	-0.40 ▼	-1.32	30,700	30,700	30,300	53,400	1,618,020,000
02/02/2018	30,700	-0.30 ▼	-0.98	31,000	31,000	30,600	21,700	666,190,000
01/02/2018	31,000	0.30 ▲	0.97	30,700	31,000	30,500	45,400	1,407,400,000
31/01/2018	30,700	0.00 ■■	0.00	30,700	30,700	30,400	19,400	595,580,000
30/01/2018	30,700	0.10 ▲	0.33	30,600	30,700	30,000	56,300	1,728,410,000
29/01/2018	30,600	-0.20 ▼	-0.65	30,800	30,900	30,500	40,900	1,251,540,000
26/01/2018	30,800	-0.10 ▼	-0.32	30,900	30,800	30,600	27,000	831,600,000
25/01/2018	30,900	0.10 ▲	0.32	30,800	31,000	30,600	80,300	2,481,270,000
24/01/2018	30,800	0.00 ■■	0.00	30,700	31,000	30,700	54,600	1,681,680,000
23/01/2018	30,800	0.10 ▲	0.32	30,700	31,500	30,700	45,800	1,410,640,000
22/01/2018	30,700	0.00 ■■	0.00	30,700	30,800	30,500	12,700	389,890,000
19/01/2018	30,700	0.00 ■■	0.00	30,700	30,800	30,200	32,200	988,540,000
18/01/2018	30,700	-0.50 ▼	-1.63	31,200	30,900	29,000	97,300	2,987,110,000
17/01/2018	31,200	-0.80 ▼	-2.56	32,000	32,400	31,000	53,000	1,653,600,000
16/01/2018	34,000	-0.50 ▼	-1.47	34,500	34,500	33,800	62,200	2,114,800,000
15/01/2018	34,500	0.10 ▲	0.29	34,400	35,100	34,200	97,100	3,349,950,000
12/01/2018	34,400	0.10 ▲	0.29	34,300	34,600	34,200	92,400	3,178,560,000
11/01/2018	34,300	0.20 ▲	0.58	34,100	34,300	33,800	61,600	2,112,880,000
10/01/2018	34,100	0.00 ■■	0.00	34,100	34,400	33,800	56,900	1,940,290,000
09/01/2018	34,100	-0.60 ▼	-1.76	34,700	34,800	34,000	60,400	2,059,640,000
08/01/2018	34,700	1.90 ▲	5.48	32,800	34,800	33,000	136,500	4,736,550,000
05/01/2018	32,800	-0.10 ▼	-0.30	32,900	33,000	32,200	19,100	626,480,000
04/01/2018	32,900	0.10 ▲	0.30	32,800	32,900	32,500	22,200	730,380,000
03/01/2018	32,800	-0.10 ▼	-0.30	32,900	33,000	32,000	59,100	1,938,480,000
02/01/2018	32,900	0.10 ▲	0.30	32,800	33,500	32,700	10,600	348,740,000
29/12/2017	32,800	-0.70 ▼	-2.13	33,500	32,900	32,700	7,200	236,160,000
28/12/2017	33,500	0.30 ▲	0.90	33,200	33,500	32,700	30,000	1,005,000,000
27/12/2017	33,200	-0.10 ▼	-0.30	33,300	33,200	32,800	30,400	1,009,280,000
26/12/2017	33,300	-0.10 ▼	-0.30	33,400	33,900	33,300	14,200	472,860,000
25/12/2017	33,400	0.40 ▲	1.20	33,000	33,400	32,800	29,600	988,640,000
22/12/2017	33,000	-0.30 ▼	-0.91	33,300	33,400	33,000	16,500	544,500,000
21/12/2017	33,300	0.60 ▲	1.80	32,700	33,300	32,700	49,000	1,631,700,000
20/12/2017	32,700	-0.10 ▼	-0.31	32,800	33,000	32,500	76,800	2,511,360,000
19/12/2017	33,000	-0.10 ▼	-0.30	33,100	33,000	33,000	100	3,300,000
18/12/2017	33,100	0.00 ■■	0.00	33,100	33,100	33,100	1,000	33,100,000
15/12/2017	33,200	0.30 ▲	0.90	32,900	33,200	32,800	9,700	322,040,000
14/12/2017	32,700	-0.20 ▼	-0.61	32,900	32,700	32,700	3,200	104,640,000
13/12/2017	32,900	-0.30 ▼	-0.90	33,200	33,200	32,900	32,700	1,075,830,000
12/12/2017	33,200	-0.50 ▼	-1.48	33,500	33,500	31,000	91,200	3,027,840,000
11/12/2017	33,700	-0.20 ▼	-0.59	33,500	33,800	33,400	23,400	788,580,000
08/12/2017	33,900	-0.60 ▼	-1.74	34,500	34,500	33,600	16,202	549,247,800
07/12/2017	34,500	0.60 ▲	1.77	34,100	34,900	34,000	80,000	2,760,000,000
06/12/2017	33,900	0.10 ▲	0.30	33,800	35,000	33,300	230,500	7,813,950,000
05/12/2017	33,800	-1.20 ▼	-3.43	34,600	34,600	33,500	46,700	1,578,460,000
04/12/2017	35,000	1.00 ▲	2.94	34,100	35,700	34,100	66,402	2,324,070,000
01/12/2017	34,000	0.70 ▲	2.10	33,300	34,200	33,000	136,500	4,641,000,000
30/11/2017	33,300	0.50 ▲	1.52	33,000	33,500	33,000	116,600	3,882,780,000
29/11/2017	32,800	0.20 ▲	0.61	32,500	34,000	32,500	67,120	2,201,536,000
28/11/2017	32,600	0.10 ▲	0.31	32,500	32,600	32,300	30,510	994,626,000
27/11/2017	32,500	0.10 ▲	0.31	32,400	32,600	32,400	59,000	1,917,500,000
24/11/2017	32,400	0.00 ■■	0.00	32,300	32,600	32,300	58,100	1,882,440,000
23/11/2017	32,400	0.00 ■■	0.00	32,300	32,500	32,200	58,600	1,898,640,000
22/11/2017	32,400	0.50 ▲	1.57	32,200	32,700	32,000	112,940	3,659,256,000
21/11/2017	31,900	0.00 ■■	0.00	31,800	32,000	30,400	33,360	1,064,184,000
20/11/2017	31,900	-0.10 ▼	-0.31	32,000	32,000	31,800	26,100	832,590,000
17/11/2017	32,000	-0.20 ▼	-0.62	32,000	32,100	32,000	40,811	1,305,952,000
16/11/2017	32,200	0.20 ▲	0.63	32,000	32,200	31,900	11,100	357,420,000
15/11/2017	32,000	-0.30 ▼	-0.93	32,400	32,400	31,800	50,900	1,628,800,000
14/11/2017	32,300	-0.30 ▼	-0.92	32,400	32,500	32,300	7,420	239,666,000
13/11/2017	32,600	-0.10 ▼	-0.31	32,600	32,700	32,500	25,900	844,340,000
10/11/2017	32,700	-0.10 ▼	-0.30	32,800	32,900	32,700	4,000	130,800,000
09/11/2017	32,800	0.30 ▲	0.92	32,800	32,800	32,600	3,400	111,520,000
08/11/2017	32,500	0.20 ▲	0.62	32,300	32,900	32,300	20,600	669,500,000
07/11/2017	32,300	0.10 ▲	0.31	32,000	32,600	32,000	28,039	905,659,700
06/11/2017	32,200	-0.20 ▼	-0.62	32,500	32,500	32,200	12,011	386,754,200
03/11/2017	32,400	0.10 ▲	0.31	32,700	32,700	32,200	30,700	994,680,000
02/11/2017	32,300	-0.40 ▼	-1.22	32,200	32,500	32,200	19,100	616,930,000
01/11/2017	32,700	-0.10 ▼	-0.30	32,500	32,700	32,200	9,700	317,190,000
31/10/2017	32,800	0.00 ■■	0.00	32,700	32,800	32,200	6,800	223,040,000
30/10/2017	32,800	0.10 ▲	0.31	33,000	33,000	32,800	1,600	52,480,000
27/10/2017	32,700	0.20 ▲	0.62	32,500	32,900	32,500	4,420	144,534,000
26/10/2017	32,500	-0.20 ▼	-0.61	32,500	32,500	32,400	28,400	923,000,000
25/10/2017	32,700	0.20 ▲	0.62	32,800	32,900	32,500	33,500	1,095,450,000
24/10/2017	32,500	-0.10 ▼	-0.31	33,000	35,300	32,500	13,700	445,250,000
23/10/2017	32,600	-1.30 ▼	-3.83	33,600	33,600	32,300	25,006	815,195,600
20/10/2017	33,900	-0.10 ▼	-0.29	34,000	34,000	33,800	9,900	335,610,000
19/10/2017	34,000	-0.10 ▼	-0.29	34,500	35,000	33,900	33,250	1,130,500,000
18/10/2017	34,100	0.00 ■■	0.00	34,000	34,100	33,900	28,600	975,260,000
17/10/2017	34,100	0.20 ▲	0.59	33,500	34,100	33,500	15,100	514,910,000
16/10/2017	33,900	0.00 ■■	0.00	33,900	34,000	33,900	8,600	291,540,000
13/10/2017	33,900	-0.20 ▼	-0.59	34,300	34,300	33,800	20,300	688,170,000
12/10/2017	34,100	0.10 ▲	0.29	34,000	34,300	34,000	29,050	990,605,000
11/10/2017	34,000	-0.30 ▼	-0.87	34,300	34,300	34,000	19,000	646,000,000
10/10/2017	34,300	0.00 ■■	0.00	34,200	34,400	34,100	19,435	666,620,500
09/10/2017	34,300	0.20 ▲	0.59	34,100	34,300	34,000	19,580	671,594,000
06/10/2017	34,100	-0.20 ▼	-0.58	34,300	34,400	34,100	9,400	320,540,000
05/10/2017	34,300	0.00 ■■	0.00	34,200	34,300	34,200	16,000	548,800,000
04/10/2017	34,300	0.60 ▲	1.78	33,800	34,300	33,800	35,600	1,221,080,000
03/10/2017	33,700	-0.10 ▼	-0.30	33,800	33,900	33,700	33,600	1,132,320,000
02/10/2017	33,800	-0.50 ▼	-1.46	34,000	34,100	33,800	18,135	612,963,000
29/09/2017	34,300	0.50 ▲	1.48	33,600	34,300	33,400	39,100	1,341,130,000
28/09/2017	33,800	-0.20 ▼	-0.59	33,600	34,000	33,500	14,000	473,200,000
27/09/2017	34,000	0.40 ▲	1.19	33,600	34,000	33,400	44,400	1,509,600,000
26/09/2017	33,600	0.20 ▲	0.60	33,400	33,600	33,000	44,600	1,498,560,000
25/09/2017	33,400	0.50 ▲	1.52	32,900	33,400	32,900	61,750	2,062,450,000
22/09/2017	32,900	0.20 ▲	0.61	33,000	33,100	32,700	61,669	2,028,910,100
21/09/2017	32,700	0.30 ▲	0.93	32,400	33,000	32,400	88,701	2,900,522,700
20/09/2017	32,400	-0.60 ▼	-1.82	33,000	33,000	29,700	157,900	5,115,960,000
19/09/2017	33,000	0.30 ▲	0.92	33,200	33,200	32,800	28,745	948,585,000
18/09/2017	32,700	0.90 ▲	2.83	32,000	33,000	32,000	47,801	1,563,092,700
15/09/2017	31,800	-2.00 ▼	-5.92	33,800	33,800	31,700	176,300	5,606,340,000
14/09/2017	33,800	0.00 ■■	0.00	33,900	34,100	33,800	35,580	1,202,604,000
13/09/2017	33,800	-0.10 ▼	-0.29	33,900	34,000	33,800	29,020	980,876,000
12/09/2017	33,900	0.00 ■■	0.00	33,700	33,900	33,300	16,610	563,079,000
11/09/2017	33,900	0.00 ■■	0.00	33,900	33,900	33,800	34,502	1,169,617,800
08/09/2017	33,900	-0.50 ▼	-1.45	34,200	34,200	33,800	37,050	1,255,995,000
07/09/2017	34,400	0.30 ▲	0.88	34,200	34,500	34,000	12,741	438,290,400
06/09/2017	34,100	-0.20 ▼	-0.58	34,000	34,100	33,800	23,500	801,350,000
05/09/2017	34,300	-0.20 ▼	-0.58	34,500	34,600	34,000	25,100	860,930,000
01/09/2017	34,500	-0.30 ▼	-0.86	34,800	34,800	34,500	7,678	264,891,000
31/08/2017	34,800	0.20 ▲	0.58	34,700	35,100	34,700	34,900	1,214,520,000
30/08/2017	34,600	-0.20 ▼	-0.57	34,800	34,900	34,300	19,000	657,400,000
29/08/2017	34,800	0.30 ▲	0.87	34,000	35,300	34,000	112,622	3,919,245,600
28/08/2017	34,500	0.50 ▲	1.47	34,100	35,000	33,900	47,720	1,646,340,000
25/08/2017	34,000	0.00 ■■	0.00	34,000	34,000	33,500	73,850	2,510,900,000
24/08/2017	34,000	-0.20 ▼	-0.58	34,000	34,000	33,700	18,830	640,220,000
23/08/2017	34,200	0.50 ▲	1.48	33,700	34,200	33,000	45,520	1,556,784,000
22/08/2017	33,700	-0.30 ▼	-0.88	34,000	34,000	33,600	85,470	2,880,339,000
21/08/2017	34,000	-0.60 ▼	-1.73	33,900	34,500	33,700	94,630	3,217,420,000
18/08/2017	34,600	0.70 ▲	2.06	34,000	34,600	33,900	61,430	2,125,478,000
17/08/2017	33,900	-1.10 ▼	-3.14	35,300	37,000	33,900	204,784	6,942,177,600
16/08/2017	35,000	2.80 ▲	8.70	32,200	35,000	32,200	274,930	9,622,550,000
15/08/2017	32,200	-0.10 ▼	-0.31	32,500	32,500	31,800	19,629	632,053,800
14/08/2017	32,300	0.30 ▲	0.94	32,000	32,900	31,200	105,120	3,395,376,000
11/08/2017	32,000	-0.50 ▼	-1.54	32,000	32,300	32,000	8,900	284,800,000
10/08/2017	32,500	0.50 ▲	1.56	32,500	32,500	32,400	11,100	360,750,000
09/08/2017	32,000	-0.30 ▼	-0.93	32,800	32,800	31,800	27,669	885,408,000
08/08/2017	32,300	0.30 ▲	0.94	32,000	32,800	32,000	59,410	1,918,943,000
07/08/2017	32,000	0.00 ■■	0.00	32,500	32,500	32,000	47,200	1,510,400,000
04/08/2017	32,000	0.20 ▲	0.63	32,000	32,500	31,800	14,223	455,136,000
03/08/2017	31,800	0.00 ■■	0.00	31,800	31,800	31,500	21,100	670,980,000
02/08/2017	31,800	0.00 ■■	0.00	31,900	31,900	31,700	29,400	934,920,000
01/08/2017	31,800	-0.20 ▼	-0.62	31,800	32,200	31,800	4,848	154,166,400
31/07/2017	32,000	0.20 ▲	0.63	32,400	32,400	31,900	16,200	518,400,000
28/07/2017	31,800	0.00 ■■	0.00	31,800	31,800	31,500	13,130	417,534,000
27/07/2017	31,800	-0.20 ▼	-0.62	31,900	32,000	31,600	16,700	531,060,000
26/07/2017	32,000	0.50 ▲	1.59	32,400	32,400	31,500	24,700	790,400,000
25/07/2017	31,500	0.00 ■■	0.00	32,500	32,500	31,200	20,400	642,600,000
24/07/2017	31,500	-1.00 ▼	-3.08	32,500	32,600	31,500	57,284	1,804,446,000
21/07/2017	32,500	0.70 ▲	2.20	31,600	32,500	31,600	8,400	273,000,000
20/07/2017	31,800	0.00 ■■	0.00	31,700	32,000	31,600	39,900	1,268,820,000
19/07/2017	31,800	0.20 ▲	0.63	31,600	32,000	31,600	54,138	1,721,588,400
18/07/2017	31,600	-0.30 ▼	-0.94	31,800	31,900	31,600	46,300	1,463,080,000
17/07/2017	31,900	0.10 ▲	0.31	31,600	32,000	31,600	70,984	2,264,389,600
14/07/2017	31,800	0.20 ▲	0.63	31,600	31,800	31,600	19,978	635,300,400
13/07/2017	31,600	-0.30 ▼	-0.94	31,500	32,000	31,500	45,946	1,451,893,600
12/07/2017	31,900	0.40 ▲	1.27	31,200	32,600	31,100	19,900	634,810,000
11/07/2017	31,500	0.50 ▲	1.61	31,100	31,500	30,900	10,319	325,048,500
10/07/2017	31,000	-0.20 ▼	-0.64	31,300	31,500	31,000	15,646	485,026,000
07/07/2017	31,200	-0.80 ▼	-2.50	31,900	31,900	31,200	66,311	2,068,903,200
06/07/2017	32,000	-0.50 ▼	-1.54	32,500	32,500	31,900	11,900	380,800,000
05/07/2017	32,500	0.20 ▲	0.62	32,000	32,500	32,000	10,695	347,587,500
04/07/2017	32,300	-0.10 ▼	-0.31	31,900	33,000	31,800	29,800	962,540,000
03/07/2017	32,400	0.00 ■■	0.00	32,200	32,500	31,800	19,339	626,583,600
30/06/2017	32,400	-0.10 ▼	-0.31	32,500	33,200	32,100	50,167	1,625,410,800
29/06/2017	32,500	1.30 ▲	4.17	31,200	32,500	31,100	42,210	1,371,825,000
28/06/2017	31,200	0.20 ▲	0.65	31,100	31,600	31,100	3,517	109,730,400
27/06/2017	31,000	-0.10 ▼	-0.32	31,100	31,200	31,000	43,400	1,345,400,000
26/06/2017	31,100	-0.30 ▼	-0.96	31,200	31,300	31,100	27,677	860,754,700
23/06/2017	31,400	0.10 ▲	0.32	31,200	31,500	31,200	1,226	38,496,400
22/06/2017	31,300	0.00 ■■	0.00	31,500	31,500	31,000	32,447	1,015,591,100
21/06/2017	31,300	-0.80 ▼	-2.49	31,400	32,000	31,300	15,910	497,983,000
20/06/2017	32,100	-0.20 ▼	-0.62	32,300	32,300	31,000	34,500	1,107,450,000
19/06/2017	32,300	-0.70 ▼	-2.12	32,500	32,600	32,100	6,534	211,048,200
16/06/2017	33,000	0.20 ▲	0.61	33,300	34,000	32,900	33,484	1,104,972,000
15/06/2017	32,800	1.50 ▲	4.79	31,500	32,900	31,500	97,600	3,201,280,000
14/06/2017	31,300	0.10 ▲	0.32	31,500	31,500	31,300	4,500	140,850,000
13/06/2017	31,200	0.10 ▲	0.32	31,100	31,400	31,100	15,584	486,220,800
12/06/2017	31,100	-0.10 ▼	-0.32	31,200	31,300	31,100	48,700	1,514,570,000
09/06/2017	31,200	-0.40 ▼	-1.27	31,500	31,500	31,200	32,000	998,400,000
08/06/2017	31,600	0.10 ▲	0.32	31,000	31,600	30,900	15,500	489,800,000
07/06/2017	31,500	0.70 ▲	2.27	30,900	31,500	30,900	41,600	1,310,400,000
06/06/2017	30,800	-0.70 ▼	-2.22	31,300	31,400	30,700	51,400	1,583,120,000
05/06/2017	31,500	0.10 ▲	0.32	31,400	31,500	31,300	27,450	864,675,000
02/06/2017	31,400	0.00 ■■	0.00	31,400	31,500	31,200	11,201	351,711,400
01/06/2017	31,400	0.00 ■■	0.00	31,300	31,500	31,200	16,500	518,100,000
31/05/2017	31,400	0.40 ▲	1.29	31,100	31,500	31,100	24,400	766,160,000
30/05/2017	31,000	-0.60 ▼	-1.90	31,800	31,800	31,000	14,800	458,800,000
29/05/2017	31,600	0.10 ▲	0.32	31,500	31,800	31,500	13,595	429,602,000
26/05/2017	31,500	0.10 ▲	0.32	31,300	31,500	31,100	25,240	795,060,000
25/05/2017	31,400	0.50 ▲	1.62	31,000	31,400	31,000	20,000	628,000,000
24/05/2017	30,900	-0.10 ▼	-0.32	31,100	31,100	30,900	8,090	249,981,000
23/05/2017	31,000	0.00 ■■	0.00	31,000	31,000	31,000	14,600	452,600,000
22/05/2017	31,000	-0.40 ▼	-1.27	31,300	31,400	31,000	28,910	896,210,000
19/05/2017	31,400	0.40 ▲	1.29	31,400	31,400	31,000	32,500	1,020,500,000
18/05/2017	31,000	-0.30 ▼	-0.96	31,300	31,500	31,000	64,169	1,989,239,000
17/05/2017	31,300	-0.20 ▼	-0.63	31,500	31,500	31,300	31,300	979,690,000
16/05/2017	31,500	0.00 ■■	0.00	31,200	31,600	31,200	27,663	871,384,500
15/05/2017	31,500	0.00 ■■	0.00	31,500	31,700	31,300	19,514	614,691,000
09/05/2017	31,700	-0.10 ▼	-0.31	31,800	32,000	31,600	26,929	853,649,300
08/05/2017	31,800	-0.60 ▼	-1.85	33,700	33,700	31,800	31,010	986,118,000
05/05/2017	32,400	1.70 ▲	5.54	30,700	32,600	30,700	123,711	4,008,236,400
04/05/2017	30,700	0.70 ▲	2.33	30,000	31,000	29,800	53,900	1,654,730,000
03/05/2017	30,000	-0.50 ▼	-1.64	30,100	30,400	29,800	61,650	1,849,500,000
28/04/2017	30,500	-0.60 ▼	-1.93	30,700	31,000	30,400	50,430	1,538,115,000
27/04/2017	31,100	-0.30 ▼	-0.96	31,500	31,500	30,900	67,810	2,108,891,000
26/04/2017	31,400	0.80 ▲	2.61	30,000	32,000	29,400	107,974	3,390,383,600
25/04/2017	30,600	-3.40 ▼	-10.00	34,000	34,000	30,600	314,380	9,620,028,000
24/04/2017	34,000	-0.90 ▼	-2.58	34,800	34,800	33,500	109,430	3,720,620,000
21/04/2017	34,900	-0.50 ▼	-1.41	35,000	35,800	34,700	31,900	1,113,310,000
20/04/2017	35,400	-0.10 ▼	-0.28	35,200	35,500	35,000	44,370	1,570,698,000
19/04/2017	35,500	0.00 ■■	0.00	35,000	36,000	35,000	18,600	660,300,000
18/04/2017	35,500	0.00 ■■	0.00	35,400	35,500	34,700	58,800	2,087,400,000
17/04/2017	35,500	-1.20 ▼	-3.27	36,700	36,700	35,300	51,630	1,832,865,000
14/04/2017	36,700	0.10 ▲	0.27	36,200	36,800	35,100	39,829	1,461,724,300
13/04/2017	36,600	-0.10 ▼	-0.27	36,100	37,000	36,100	44,980	1,646,268,000
12/04/2017	36,700	-0.30 ▼	-0.81	36,500	36,700	36,400	42,912	1,574,870,400
11/04/2017	37,000	0.40 ▲	1.09	36,600	37,000	36,400	23,630	874,310,000
10/04/2017	36,600	-0.90 ▼	-2.40	37,200	37,300	36,600	39,220	1,435,452,000
07/04/2017	37,500	0.90 ▲	2.46	36,600	37,700	36,500	76,589	2,872,087,500
05/04/2017	36,600	-0.30 ▼	-0.81	36,900	36,900	36,400	97,550	3,570,330,000
04/04/2017	36,900	0.30 ▲	0.82	36,300	37,000	36,200	120,734	4,455,084,600
03/04/2017	36,600	-1.40 ▼	-3.68	37,600	38,000	36,500	145,343	5,319,553,800
31/03/2017	38,000	0.00 ■■	0.00	37,900	38,100	37,600	41,000	1,558,000,000
30/03/2017	38,000	0.20 ▲	0.53	38,100	38,500	37,700	64,547	2,452,786,000
29/03/2017	37,800	0.30 ▲	0.80	37,400	39,300	37,400	106,514	4,026,229,200
28/03/2017	37,500	-0.50 ▼	-1.32	38,000	38,200	37,500	103,360	3,876,000,000
27/03/2017	38,000	-0.70 ▼	-1.81	38,500	38,700	38,000	124,581	4,734,078,000
24/03/2017	38,700	-0.30 ▼	-0.77	38,700	39,100	38,400	131,130	5,074,731,000
23/03/2017	39,000	0.80 ▲	2.09	37,800	39,400	37,800	140,254	5,469,906,000
22/03/2017	38,200	-1.60 ▼	-4.02	39,500	39,500	38,200	167,185	6,386,467,000
21/03/2017	39,800	-0.20 ▼	-0.50	40,500	41,100	39,700	110,119	4,382,736,200
20/03/2017	40,000	2.90 ▲	7.82	37,100	40,100	37,100	499,495	19,979,800,000
17/03/2017	37,100	0.80 ▲	2.20	36,400	37,400	36,400	199,400	7,397,740,000
16/03/2017	36,300	0.30 ▲	0.83	36,000	36,400	35,900	84,500	3,067,350,000
15/03/2017	36,000	-0.50 ▼	-1.37	36,400	36,500	36,000	82,523	2,970,828,000
14/03/2017	36,500	-0.30 ▼	-0.82	37,000	37,200	36,500	54,360	1,984,140,000
13/03/2017	36,800	-0.20 ▼	-0.54	36,500	36,800	36,100	57,040	2,099,072,000
10/03/2017	37,000	-0.60 ▼	-1.60	38,000	38,100	36,500	83,169	3,077,253,000
09/03/2017	37,600	1.30 ▲	3.58	36,400	37,900	35,800	127,360	4,788,736,000
08/03/2017	36,300	0.70 ▲	1.97	35,600	36,800	35,600	24,755	898,606,500
07/03/2017	35,600	-0.20 ▼	-0.56	35,600	36,200	35,600	63,079	2,245,612,400
06/03/2017	35,800	-0.30 ▼	-0.83	35,600	36,200	35,600	27,853	997,137,400
03/03/2017	36,100	-0.10 ▼	-0.28	36,200	36,200	35,600	10,780	389,158,000
02/03/2017	36,200	0.60 ▲	1.69	35,100	36,200	35,100	25,330	916,946,000
01/03/2017	35,600	-0.30 ▼	-0.84	35,600	35,600	35,300	56,469	2,010,296,400
28/02/2017	35,900	-0.10 ▼	-0.28	36,000	36,100	35,900	34,041	1,222,071,900
27/02/2017	36,000	0.00 ■■	0.00	36,600	36,600	36,000	60,512	2,178,432,000
24/02/2017	36,000	-0.70 ▼	-1.91	35,100	36,700	35,100	34,101	1,227,636,000
23/02/2017	36,700	-0.50 ▼	-1.34	37,200	37,200	36,500	31,599	1,159,683,300
22/02/2017	37,200	-0.10 ▼	-0.27	37,300	37,400	36,800	29,651	1,103,017,200
21/02/2017	37,300	0.50 ▲	1.36	36,900	37,800	36,800	81,236	3,030,102,800
20/02/2017	36,800	-0.60 ▼	-1.60	37,000	37,300	36,200	49,639	1,826,715,200
17/02/2017	37,400	-0.60 ▼	-1.58	37,600	38,000	37,400	18,590	695,266,000
16/02/2017	38,000	-0.10 ▼	-0.26	38,300	38,800	37,700	48,745	1,852,310,000
15/02/2017	38,100	2.10 ▲	5.83	35,800	38,800	35,700	122,045	4,649,914,500
14/02/2017	36,000	-0.50 ▼	-1.37	36,500	36,500	35,000	31,117	1,120,212,000
13/02/2017	36,500	1.00 ▲	2.82	35,500	36,600	35,500	82,202	3,000,373,000
10/02/2017	35,500	1.40 ▲	4.11	33,800	35,500	33,800	44,098	1,565,479,000
09/02/2017	34,100	-0.70 ▼	-2.01	34,800	34,900	33,800	118,250	4,032,325,000
08/02/2017	34,800	0.00 ■■	0.00	35,000	35,000	34,300	38,400	1,336,320,000
07/02/2017	34,800	-0.50 ▼	-1.42	35,000	35,000	34,500	44,238	1,539,482,400
06/02/2017	35,300	-0.70 ▼	-1.94	35,800	35,800	35,300	47,200	1,666,160,000
03/02/2017	36,000	-1.50 ▼	-4.00	36,600	36,700	36,000	64,522	2,322,792,000
02/02/2017	37,500	-0.50 ▼	-1.32	36,700	37,500	36,500	20,550	770,625,000
25/01/2017	38,000	1.20 ▲	3.26	36,800	38,000	36,500	37,602	1,428,876,000
24/01/2017	36,800	0.00 ■■	0.00	36,800	36,900	36,000	50,010	1,840,368,000
23/01/2017	36,800	-2.00 ▼	-5.15	38,500	38,500	36,700	69,687	2,564,481,600
20/01/2017	38,800	-0.20 ▼	-0.51	38,800	39,000	38,600	24,000	931,200,000
19/01/2017	39,000	-0.30 ▼	-0.76	39,200	39,200	38,500	30,030	1,171,170,000
18/01/2017	39,300	-0.80 ▼	-2.00	40,800	40,800	39,300	17,700	695,610,000
17/01/2017	40,100	-1.00 ▼	-2.43	40,000	41,000	40,000	9,200	368,920,000
16/01/2017	41,100	0.00 ■■	0.00	41,200	41,600	40,500	30,000	1,233,000,000
13/01/2017	41,100	1.60 ▲	4.05	39,400	41,800	39,400	56,436	2,319,519,600
12/01/2017	39,500	0.60 ▲	1.54	39,000	40,000	39,000	34,249	1,352,835,500
11/01/2017	38,900	-0.30 ▼	-0.77	39,200	39,200	38,900	11,250	437,625,000
10/01/2017	39,200	0.00 ■■	0.00	39,200	39,200	39,000	3,600	141,120,000
09/01/2017	39,200	0.70 ▲	1.82	39,400	39,400	39,000	1,900	74,480,000
06/01/2017	38,500	-1.00 ▼	-2.53	39,100	39,100	38,500	9,700	373,450,000
05/01/2017	39,500	-1.20 ▼	-2.95	41,800	41,800	39,500	16,654	657,833,000
04/01/2017	40,700	-0.80 ▼	-1.93	41,000	41,000	40,700	11,679	475,335,300
03/01/2017	41,500	0.00 ■■	0.00	43,000	43,000	41,000	6,000	249,000,000
30/12/2016	41,500	1.50 ▲	3.75	39,500	41,500	39,500	41,200	1,709,800,000
29/12/2016	40,000	0.50 ▲	1.27	39,500	40,000	39,500	12,100	484,000,000
28/12/2016	39,500	0.30 ▲	0.77	39,200	39,500	39,000	15,362	606,799,000
27/12/2016	39,200	-0.50 ▼	-1.26	39,800	39,800	39,000	14,744	577,964,800
26/12/2016	39,700	-0.50 ▼	-1.24	40,000	40,000	39,700	11,633	461,830,100
23/12/2016	40,200	0.50 ▲	1.26	41,000	41,000	39,800	13,754	552,910,800
22/12/2016	39,700	-0.30 ▼	-0.75	39,800	39,800	39,500	12,700	504,190,000
21/12/2016	40,000	-0.20 ▼	-0.50	40,100	40,100	39,500	4,600	184,000,000
20/12/2016	40,200	0.00 ■■	0.00	40,100	40,200	40,000	17,100	687,420,000
19/12/2016	40,200	0.40 ▲	1.01	39,500	40,500	39,500	9,920	398,784,000
16/12/2016	39,800	-0.70 ▼	-1.73	39,800	39,800	39,400	19,524	777,055,200
15/12/2016	40,500	0.60 ▲	1.50	39,900	40,500	39,500	14,299	579,109,500
14/12/2016	39,900	0.00 ■■	0.00	39,100	40,800	39,100	10,900	434,910,000
13/12/2016	39,900	0.30 ▲	0.76	40,000	40,000	39,000	24,600	981,540,000
12/12/2016	39,600	-0.60 ▼	-1.49	39,200	40,200	39,200	18,802	744,559,200
09/12/2016	40,200	-0.40 ▼	-0.99	40,100	40,400	40,000	20,800	836,160,000
08/12/2016	40,600	-0.20 ▼	-0.49	42,000	43,000	40,500	6,325	256,795,000
07/12/2016	40,800	-0.20 ▼	-0.49	41,100	41,300	40,800	14,200	579,360,000
06/12/2016	41,000	-0.50 ▼	-1.20	41,000	41,000	40,500	6,400	262,400,000
05/12/2016	41,500	0.00 ■■	0.00	41,500	41,500	40,300	38,821	1,611,071,500
02/12/2016	41,500	-0.40 ▼	-0.95	42,000	42,000	41,200	14,646	607,809,000
01/12/2016	41,900	-0.90 ▼	-2.10	41,000	42,500	41,000	16,180	677,942,000
30/11/2016	42,800	2.80 ▲	7.00	40,300	42,800	40,000	12,880	551,264,000
29/11/2016	40,000	-0.50 ▼	-1.23	40,200	40,500	40,000	21,754	870,160,000
28/11/2016	40,500	-1.00 ▼	-2.41	41,200	41,400	40,400	33,133	1,341,886,500
25/11/2016	41,500	-0.50 ▼	-1.19	42,000	42,000	41,200	38,994	1,618,251,000
24/11/2016	42,000	-0.40 ▼	-0.94	42,300	42,400	42,000	25,600	1,075,200,000
23/11/2016	42,400	0.00 ■■	0.00	42,200	42,400	42,000	26,000	1,102,400,000
22/11/2016	42,400	0.00 ■■	0.00	42,200	42,500	42,200	17,764	753,193,600
21/11/2016	42,400	-0.40 ▼	-0.93	42,100	42,600	42,100	11,281	478,314,400
18/11/2016	42,800	-0.30 ▼	-0.70	42,900	43,000	42,700	61,884	2,648,635,200
17/11/2016	43,100	0.20 ▲	0.47	43,100	43,100	42,700	9,528	410,656,800
16/11/2016	42,900	-0.20 ▼	-0.46	43,100	43,100	42,800	41,882	1,796,737,800
15/11/2016	43,100	0.00 ■■	0.00	43,100	44,000	43,000	25,400	1,094,740,000
14/11/2016	43,100	-0.10 ▼	-0.23	44,000	44,000	42,900	26,109	1,125,297,900
11/11/2016	43,200	-0.90 ▼	-2.04	44,100	44,500	43,200	25,382	1,096,502,400
10/11/2016	44,100	0.40 ▲	0.92	43,500	44,900	43,500	34,854	1,537,061,400
09/11/2016	43,700	-0.10 ▼	-0.23	44,000	44,000	42,000	60,036	2,623,573,200
08/11/2016	43,800	0.30 ▲	0.69	43,100	44,000	43,100	18,510	810,738,000
07/11/2016	43,500	0.70 ▲	1.64	45,000	45,000	42,800	15,269	664,201,500
04/11/2016	42,800	0.00 ■■	0.00	43,400	43,400	42,800	26,443	1,131,760,400
03/11/2016	42,800	-0.20 ▼	-0.47	42,500	43,000	42,000	24,587	1,052,323,600
02/11/2016	43,000	-1.20 ▼	-2.71	44,200	44,200	43,000	44,985	1,934,355,000
01/11/2016	44,200	-1.80 ▼	-3.91	45,200	46,000	44,200	68,530	3,029,026,000
31/10/2016	46,000	0.40 ▲	0.88	45,000	46,000	44,400	41,752	1,920,592,000
28/10/2016	45,600	1.00 ▲	2.24	44,600	45,600	44,600	5,195	236,892,000
27/10/2016	44,600	0.10 ▲	0.22	44,500	44,900	44,200	16,694	744,552,400
26/10/2016	44,500	0.10 ▲	0.23	45,500	45,900	44,200	31,472	1,400,504,000
25/10/2016	44,400	0.80 ▲	1.83	45,000	45,000	43,600	44,690	1,984,236,000
24/10/2016	43,600	-2.40 ▼	-5.22	45,100	45,500	42,900	173,752	7,575,587,200
21/10/2016	46,000	-2.10 ▼	-4.37	48,200	48,200	46,000	115,508	5,313,368,000
20/10/2016	48,100	-1.90 ▼	-3.80	49,500	49,500	48,000	89,068	4,284,170,800
19/10/2016	50,000	-0.90 ▼	-1.77	50,000	50,800	49,000	145,870	7,293,500,000
18/10/2016	50,900	-2.10 ▼	-3.96	53,000	53,000	50,300	114,214	5,813,492,600
17/10/2016	53,000	-1.30 ▼	-2.39	54,000	54,400	53,000	60,714	3,217,842,000
14/10/2016	54,300	1.40 ▲	2.65	52,900	54,500	52,900	44,297	2,405,327,100
13/10/2016	52,900	0.30 ▲	0.57	52,000	52,900	51,700	52,654	2,785,396,600
12/10/2016	52,600	0.60 ▲	1.15	52,000	53,900	52,000	36,615	1,925,949,000
11/10/2016	52,000	-1.30 ▼	-2.44	53,300	53,500	51,100	92,551	4,812,652,000
10/10/2016	53,300	-0.40 ▼	-0.74	53,600	54,500	53,300	43,730	2,330,809,000
07/10/2016	53,700	-0.50 ▼	-0.92	54,200	54,600	53,700	48,726	2,616,586,200
06/10/2016	54,200	-1.20 ▼	-2.17	54,300	55,200	53,500	64,478	3,494,707,600
05/10/2016	55,400	-0.10 ▼	-0.18	55,000	55,500	54,000	60,741	3,365,051,400
04/10/2016	55,500	-1.50 ▼	-2.63	57,400	57,400	54,000	99,866	5,542,563,000
03/10/2016	57,000	-0.30 ▼	-0.52	57,800	57,800	56,500	103,934	5,924,238,000
30/09/2016	57,300	1.20 ▲	2.14	55,000	57,500	55,000	99,816	5,719,456,800
29/09/2016	56,100	-0.60 ▼	-1.06	51,100	56,800	51,100	201,287	11,292,200,700
28/09/2016	56,700	-0.30 ▼	-0.53	57,500	57,500	56,100	61,007	3,459,096,900
27/09/2016	57,000	0.10 ▲	0.18	55,500	57,200	54,500	117,221	6,681,597,000
26/09/2016	56,900	4.70 ▲	9.00	52,200	56,900	51,500	216,367	12,311,282,300
23/09/2016	52,200	1.20 ▲	2.35	51,000	53,000	50,000	84,483	4,410,012,600
22/09/2016	51,000	-0.20 ▼	-0.39	51,000	51,800	50,700	42,794	2,182,494,000
21/09/2016	51,200	-0.20 ▼	-0.39	51,200	51,400	50,700	32,663	1,672,345,600
20/09/2016	51,400	0.10 ▲	0.19	52,400	52,400	51,300	85,145	4,376,453,000
19/09/2016	51,300	2.70 ▲	5.56	47,600	51,300	47,500	233,312	11,968,905,600
16/09/2016	48,600	0.80 ▲	1.67	47,500	49,300	47,500	59,216	2,877,897,600
15/09/2016	47,800	0.60 ▲	1.27	47,000	47,900	47,000	33,062	1,580,363,600
14/09/2016	47,200	-0.60 ▼	-1.26	47,300	48,700	47,100	56,811	2,681,479,200
13/09/2016	47,800	0.60 ▲	1.27	47,500	48,500	47,200	50,251	2,401,997,800
12/09/2016	47,200	-0.80 ▼	-1.67	47,600	47,700	47,000	25,522	1,204,638,400
09/09/2016	48,000	1.30 ▲	2.78	47,200	48,500	47,200	122,205	5,865,840,000
08/09/2016	46,700	1.00 ▲	2.19	45,600	47,100	45,600	102,022	4,764,427,400
07/09/2016	45,700	-0.30 ▼	-0.65	45,900	46,500	44,700	103,379	4,724,420,300
06/09/2016	46,000	-1.00 ▼	-2.13	47,000	47,700	46,000	44,729	2,057,534,000
05/09/2016	47,000	1.50 ▲	3.30	45,500	47,300	45,300	66,400	3,120,800,000
01/09/2016	45,500	-0.50 ▼	-1.09	46,000	46,100	45,200	47,800	2,174,900,000
31/08/2016	46,000	2.30 ▲	5.26	43,900	46,000	43,600	193,259	8,889,914,000
30/08/2016	43,700	0.30 ▲	0.69	43,400	43,900	43,000	49,047	2,143,353,900
29/08/2016	43,400	0.50 ▲	1.17	43,000	43,800	42,700	52,900	2,295,860,000
26/08/2016	42,900	0.00 ■■	0.00	42,900	43,200	42,600	18,600	797,940,000
25/08/2016	42,900	-0.40 ▼	-0.92	43,300	43,300	42,500	8,750	375,375,000
24/08/2016	43,300	0.70 ▲	1.64	42,700	43,800	41,900	38,228	1,655,272,400
23/08/2016	42,600	0.10 ▲	0.24	42,300	42,700	41,500	7,400	315,240,000
22/08/2016	42,500	-0.40 ▼	-0.93	42,500	42,900	41,900	15,000	637,500,000
19/08/2016	42,900	-1.10 ▼	-2.50	44,000	44,000	42,900	13,200	566,280,000
18/08/2016	44,000	1.60 ▲	3.77	43,000	46,300	42,500	120,563	5,304,772,000
17/08/2016	42,400	0.00 ■■	0.00	42,500	42,500	41,500	45,750	1,939,800,000
16/08/2016	42,400	1.30 ▲	3.16	41,800	42,500	41,600	40,200	1,704,480,000
15/08/2016	41,100	-0.40 ▼	-0.96	41,500	41,500	41,100	15,500	637,050,000
12/08/2016	41,500	-0.40 ▼	-0.95	42,000	42,000	41,400	14,100	585,150,000
11/08/2016	41,900	0.40 ▲	0.96	41,100	42,000	41,100	36,700	1,537,730,000
10/08/2016	41,500	1.20 ▲	2.98	40,800	41,500	40,800	56,103	2,328,274,500
09/08/2016	40,300	-0.30 ▼	-0.74	40,900	40,900	40,300	14,308	576,612,400
08/08/2016	40,600	0.00 ■■	0.00	39,800	40,600	39,800	12,900	523,740,000
05/08/2016	40,600	0.00 ■■	0.00	40,600	40,600	40,000	16,000	649,600,000
04/08/2016	40,600	0.60 ▲	1.50	40,000	41,000	40,000	10,400	422,240,000
03/08/2016	40,000	0.20 ▲	0.50	40,000	40,000	39,700	16,608	664,320,000
02/08/2016	39,800	-1.20 ▼	-2.93	40,700	40,700	39,800	61,000	2,427,800,000
01/08/2016	41,000	-1.00 ▼	-2.38	41,300	41,500	41,000	18,100	742,100,000
29/07/2016	42,000	0.00 ■■	0.00	41,600	42,000	41,500	12,700	533,400,000
28/07/2016	42,000	-0.20 ▼	-0.47	42,000	42,000	41,800	10,400	436,800,000
27/07/2016	42,200	-0.30 ▼	-0.71	41,100	42,200	41,100	11,400	481,080,000
26/07/2016	42,500	1.10 ▲	2.66	41,300	42,500	40,800	11,400	484,500,000
25/07/2016	41,400	-0.10 ▼	-0.24	41,500	41,500	41,100	14,300	592,020,000
22/07/2016	41,500	-1.70 ▼	-3.94	42,100	42,200	41,000	37,200	1,543,800,000
21/07/2016	43,200	-0.30 ▼	-0.69	43,500	44,000	42,700	13,900	600,480,000
20/07/2016	43,500	0.50 ▲	1.16	43,000	44,700	42,800	67,100	2,918,850,000
19/07/2016	43,000	0.00 ■■	0.00	43,100	43,900	42,000	38,300	1,646,900,000
18/07/2016	43,000	0.10 ▲	0.23	43,000	43,000	42,000	9,900	425,700,000
15/07/2016	42,900	2.40 ▲	5.93	40,100	42,900	40,000	44,810	1,922,349,000
14/07/2016	40,500	-2.10 ▼	-4.93	42,600	43,000	40,500	96,940	3,926,070,000
13/07/2016	42,600	-0.90 ▼	-2.07	43,100	44,000	42,500	72,600	3,092,760,000
12/07/2016	43,500	-0.70 ▼	-1.58	44,200	44,400	42,100	21,000	913,500,000
11/07/2016	44,200	-5.20 ▼	-10.53	42,500	45,100	42,500	242,244	10,707,184,800
08/07/2016	49,400	-0.30 ▼	-0.60	49,500	50,300	49,400	131,100	6,476,340,000
07/07/2016	49,700	-0.30 ▼	-0.60	50,100	51,000	49,700	64,130	3,187,261,000
06/07/2016	50,000	-0.10 ▼	-0.20	50,000	50,400	49,300	59,950	2,997,500,000
05/07/2016	50,100	-0.60 ▼	-1.18	51,000	51,300	49,700	79,980	4,006,998,000
04/07/2016	50,700	-0.20 ▼	-0.39	51,000	52,000	49,500	69,820	3,539,874,000
01/07/2016	50,900	0.80 ▲	1.60	50,400	51,600	50,400	81,180	4,132,062,000
30/06/2016	50,100	1.60 ▲	3.30	49,200	50,900	49,200	137,000	6,863,700,000
29/06/2016	48,500	1.00 ▲	2.11	47,500	50,000	47,500	93,150	4,517,775,000
28/06/2016	47,500	0.10 ▲	0.21	47,500	47,800	47,000	31,100	1,477,250,000
27/06/2016	47,400	1.80 ▲	3.95	45,700	47,500	45,400	66,200	3,137,880,000
24/06/2016	45,600	-1.80 ▼	-3.80	47,800	47,800	43,600	87,600	3,994,560,000
23/06/2016	47,400	2.10 ▲	4.64	45,300	47,500	45,200	71,260	3,377,724,000
22/06/2016	45,300	0.40 ▲	0.89	44,000	45,400	43,700	46,800	2,120,040,000
21/06/2016	44,900	1.00 ▲	2.28	43,900	45,600	43,900	46,200	2,074,380,000
20/06/2016	43,900	2.40 ▲	5.78	41,000	44,000	41,000	83,890	3,682,771,000
17/06/2016	41,500	0.20 ▲	0.48	41,400	41,500	41,000	31,800	1,319,700,000
16/06/2016	41,300	0.20 ▲	0.49	41,200	42,000	41,200	18,500	764,050,000
15/06/2016	41,100	0.10 ▲	0.24	40,700	41,100	40,700	16,600	682,260,000
14/06/2016	41,000	-0.30 ▼	-0.73	41,500	41,600	41,000	44,900	1,840,900,000
13/06/2016	41,300	-0.40 ▼	-0.96	41,800	41,800	41,300	44,600	1,841,980,000
10/06/2016	41,700	0.00 ■■	0.00	41,700	41,800	41,600	12,160	507,072,000
09/06/2016	41,700	-0.30 ▼	-0.71	41,900	41,900	41,100	24,600	1,025,820,000
08/06/2016	42,000	-0.20 ▼	-0.47	42,000	42,100	41,700	8,100	340,200,000
07/06/2016	42,200	-0.20 ▼	-0.47	42,000	42,200	41,700	6,600	278,520,000
06/06/2016	42,400	0.40 ▲	0.95	42,000	42,500	41,900	3,100	131,440,000
03/06/2016	42,000	-0.30 ▼	-0.71	41,800	42,000	41,600	14,300	600,600,000
02/06/2016	42,300	-0.30 ▼	-0.70	42,500	42,500	41,600	12,100	511,830,000
01/06/2016	42,600	0.10 ▲	0.24	42,400	42,800	42,400	27,400	1,167,240,000
31/05/2016	42,500	-0.10 ▼	-0.23	42,600	42,600	42,400	14,800	629,000,000
30/05/2016	42,600	0.10 ▲	0.24	42,600	42,600	42,000	17,800	758,280,000
27/05/2016	42,500	-0.40 ▼	-0.93	42,300	42,800	42,100	13,700	582,250,000
26/05/2016	42,900	1.30 ▲	3.12	41,600	43,000	41,500	33,200	1,424,280,000
25/05/2016	41,600	0.40 ▲	0.97	41,200	41,600	41,200	32,700	1,360,320,000
24/05/2016	41,200	-0.30 ▼	-0.72	41,300	41,400	41,200	8,500	350,200,000
23/05/2016	41,500	-0.10 ▼	-0.24	41,500	41,600	41,300	18,400	763,600,000
20/05/2016	41,600	0.10 ▲	0.24	41,500	42,000	41,500	21,600	898,560,000
19/05/2016	41,500	-0.30 ▼	-0.72	41,800	42,000	41,500	31,000	1,286,500,000
18/05/2016	41,800	-0.10 ▼	-0.24	42,200	42,200	41,700	12,750	532,950,000
17/05/2016	41,900	-0.40 ▼	-0.95	42,200	42,300	41,900	29,190	1,223,061,000
16/05/2016	42,300	0.00 ■■	0.00	43,800	43,800	42,200	31,300	1,323,990,000
13/05/2016	42,300	-0.60 ▼	-1.40	42,500	42,600	42,300	32,270	1,365,021,000
12/05/2016	42,900	-0.30 ▼	-0.69	43,000	43,000	42,800	11,000	471,900,000
11/05/2016	43,200	0.20 ▲	0.47	42,600	44,200	42,600	52,600	2,272,320,000
10/05/2016	43,000	-0.20 ▼	-0.46	42,600	43,400	42,500	19,200	825,600,000
09/05/2016	43,200	0.40 ▲	0.93	42,700	43,900	42,700	52,100	2,250,720,000
06/05/2016	42,800	-0.40 ▼	-0.93	42,800	43,000	42,600	53,100	2,272,680,000
05/05/2016	43,200	-0.20 ▼	-0.46	43,000	43,400	42,800	24,600	1,062,720,000
04/05/2016	43,400	-1.10 ▼	-2.47	44,600	44,600	43,200	33,700	1,462,580,000
29/04/2016	44,500	-1.10 ▼	-2.41	45,000	46,000	44,000	10,200	453,900,000
28/04/2016	45,600	0.90 ▲	2.01	45,000	45,600	45,000	1,000	45,600,000
27/04/2016	45,900	0.00 ■■	0.00	45,900	47,000	45,300	37,300	1,712,070,000
26/04/2016	45,900	-0.60 ▼	-1.29	46,600	46,600	45,800	53,906	2,474,285,400
25/04/2016	46,500	-0.20 ▼	-0.43	47,500	47,500	46,400	24,670	1,147,155,000
22/04/2016	46,700	0.10 ▲	0.21	46,500	47,500	46,000	35,500	1,657,850,000
21/04/2016	46,600	0.60 ▲	1.30	46,000	47,500	46,000	39,120	1,822,992,000
20/04/2016	46,000	-0.50 ▼	-1.08	46,300	46,300	45,700	82,416	3,791,136,000
19/04/2016	46,500	-1.30 ▼	-2.72	47,600	47,600	46,500	11,500	534,750,000
15/04/2016	47,800	-0.20 ▼	-0.42	47,900	47,900	47,500	21,400	1,022,920,000
14/04/2016	48,000	0.80 ▲	1.69	47,200	48,200	47,000	67,200	3,225,600,000
13/04/2016	47,200	-0.60 ▼	-1.26	47,800	47,800	47,000	26,400	1,246,080,000
12/04/2016	47,800	-0.10 ▼	-0.21	47,800	48,200	47,700	43,400	2,074,520,000
11/04/2016	47,900	0.90 ▲	1.91	47,000	49,000	47,000	68,510	3,281,629,000
08/04/2016	47,000	0.00 ■■	0.00	47,000	47,500	46,500	45,600	2,143,200,000
07/04/2016	47,000	1.10 ▲	2.40	46,400	47,300	46,400	64,500	3,031,500,000
06/04/2016	45,900	0.60 ▲	1.32	45,300	46,000	45,300	6,800	312,120,000
05/04/2016	45,300	0.90 ▲	2.03	45,600	45,600	45,000	7,110	322,083,000
04/04/2016	44,400	0.40 ▲	0.91	44,000	45,900	43,500	31,420	1,395,048,000
01/04/2016	44,000	-0.90 ▼	-2.00	44,800	45,000	44,000	39,600	1,742,400,000
31/03/2016	44,900	-0.20 ▼	-0.44	45,500	45,500	44,600	32,940	1,479,006,000
30/03/2016	45,100	0.10 ▲	0.22	44,500	45,200	44,500	13,220	596,222,000
29/03/2016	45,000	-0.50 ▼	-1.10	45,200	45,300	44,800	50,600	2,277,000,000
28/03/2016	45,500	0.10 ▲	0.22	45,500	46,300	45,300	69,600	3,166,800,000
25/03/2016	45,400	-0.10 ▼	-0.22	45,500	46,000	45,000	54,400	2,469,760,000
24/03/2016	45,500	-0.50 ▼	-1.09	45,700	45,900	45,100	44,300	2,015,650,000
23/03/2016	46,000	0.00 ■■	0.00	46,500	46,500	45,700	35,500	1,633,000,000
22/03/2016	46,000	-0.50 ▼	-1.08	45,900	46,400	45,000	50,904	2,341,584,000
21/03/2016	46,500	-0.80 ▼	-1.69	47,000	47,100	46,200	31,232	1,452,288,000
18/03/2016	47,300	-0.20 ▼	-0.42	47,300	47,800	47,300	40,800	1,929,840,000
17/03/2016	47,500	1.50 ▲	3.26	46,000	47,500	46,000	102,274	4,858,015,000
16/03/2016	46,000	0.60 ▲	1.32	45,400	47,000	44,800	81,200	3,735,200,000
15/03/2016	45,400	-2.80 ▼	-5.81	48,200	48,200	45,400	218,735	9,930,569,000
14/03/2016	48,200	-1.60 ▼	-3.21	49,500	49,500	48,200	133,800	6,449,160,000
11/03/2016	49,800	-0.20 ▼	-0.40	50,000	50,000	49,400	122,600	6,105,480,000
10/03/2016	50,000	-0.60 ▼	-1.19	50,600	50,800	50,000	101,715	5,085,750,000
09/03/2016	50,600	-0.40 ▼	-0.78	50,700	51,100	50,500	46,076	2,331,445,600
08/03/2016	51,000	0.00 ■■	0.00	51,000	51,000	50,600	54,900	2,799,900,000
07/03/2016	51,000	0.10 ▲	0.20	51,000	51,700	50,700	137,012	6,987,612,000
04/03/2016	50,900	0.10 ▲	0.20	50,600	51,000	50,300	55,700	2,835,130,000
03/03/2016	50,800	-0.90 ▼	-1.74	51,800	51,800	50,800	27,200	1,381,760,000
02/03/2016	51,700	1.20 ▲	2.38	50,500	52,000	50,500	91,700	4,740,890,000
01/03/2016	50,500	-0.30 ▼	-0.59	50,500	50,800	50,500	21,912	1,106,556,000
29/02/2016	50,800	-0.20 ▼	-0.39	51,000	51,000	50,300	68,600	3,484,880,000
26/02/2016	51,000	0.00 ■■	0.00	51,000	51,500	51,000	10,204	520,404,000
25/02/2016	51,000	-0.50 ▼	-0.97	52,000	52,000	50,500	59,800	3,049,800,000
24/02/2016	51,500	0.40 ▲	0.78	51,000	52,400	50,600	125,250	6,450,375,000
23/02/2016	51,100	-0.90 ▼	-1.73	51,500	52,400	51,100	55,400	2,830,940,000
22/02/2016	52,000	0.00 ■■	0.00	52,900	52,900	51,600	68,332	3,553,264,000
19/02/2016	52,000	1.20 ▲	2.36	50,800	52,900	50,800	205,131	10,666,812,000
18/02/2016	50,800	1.60 ▲	3.25	49,700	50,900	49,000	160,200	8,138,160,000
17/02/2016	49,200	-0.30 ▼	-0.61	49,500	49,500	49,100	48,390	2,380,788,000
16/02/2016	49,500	-0.90 ▼	-1.79	50,500	50,500	48,400	140,032	6,931,584,000
15/02/2016	50,400	-0.50 ▼	-0.98	50,900	51,000	50,000	30,200	1,522,080,000
05/02/2016	50,900	1.80 ▲	3.67	49,400	50,900	49,400	16,400	834,760,000
04/02/2016	49,100	-0.40 ▼	-0.81	46,000	49,600	46,000	19,200	942,720,000
03/02/2016	49,500	0.10 ▲	0.20	49,400	49,500	49,000	27,700	1,371,150,000
02/02/2016	49,400	0.40 ▲	0.82	49,500	49,700	49,300	50,300	2,484,820,000
01/02/2016	49,000	-0.80 ▼	-1.61	49,500	49,500	49,000	5,400	264,600,000
29/01/2016	49,800	0.10 ▲	0.20	49,700	49,900	49,600	19,200	956,160,000
28/01/2016	49,700	-0.10 ▼	-0.20	49,700	50,000	49,500	17,700	879,690,000
27/01/2016	49,800	0.30 ▲	0.61	49,100	49,800	49,100	21,350	1,063,230,000
26/01/2016	49,500	-0.50 ▼	-1.00	49,600	49,900	49,100	22,700	1,123,650,000
25/01/2016	50,000	0.80 ▲	1.63	49,200	50,500	49,200	41,850	2,092,500,000
22/01/2016	49,200	-0.10 ▼	-0.20	49,500	49,500	48,000	16,152	794,678,400
21/01/2016	49,300	-0.20 ▼	-0.40	49,500	49,600	49,000	17,000	838,100,000
20/01/2016	49,500	2.00 ▲	4.21	47,600	50,000	47,500	58,100	2,875,950,000
19/01/2016	47,500	0.40 ▲	0.85	47,100	48,000	47,000	38,500	1,828,750,000
18/01/2016	47,100	-1.30 ▼	-2.69	48,400	48,400	46,000	100,700	4,742,970,000
15/01/2016	48,400	-0.40 ▼	-0.82	48,800	48,800	47,700	16,100	779,240,000
14/01/2016	48,800	-0.20 ▼	-0.41	48,100	48,800	47,600	78,200	3,816,160,000
13/01/2016	49,000	-0.50 ▼	-1.01	49,500	49,500	48,000	26,600	1,303,400,000
12/01/2016	49,500	0.00 ■■	0.00	49,600	49,700	48,200	43,900	2,173,050,000
11/01/2016	49,500	-0.80 ▼	-1.59	52,000	53,000	49,500	69,500	3,440,250,000
08/01/2016	51,300	-0.90 ▼	-1.72	51,200	52,200	51,000	51,606	2,647,387,800
07/01/2016	52,200	-0.40 ▼	-0.76	52,200	52,600	51,500	53,730	2,804,706,000
06/01/2016	52,600	0.40 ▲	0.77	52,500	52,800	52,000	59,500	3,129,700,000
05/01/2016	52,200	-1.20 ▼	-2.25	52,300	52,800	52,000	29,800	1,555,560,000
04/01/2016	53,400	1.40 ▲	2.69	51,700	53,500	51,700	36,510	1,949,634,000
31/12/2015	52,000	-0.50 ▼	-0.95	52,000	52,800	51,000	69,306	3,603,912,000
30/12/2015	52,500	-1.00 ▼	-1.87	53,800	54,500	52,000	60,500	3,176,250,000
29/12/2015	53,500	2.60 ▲	5.11	51,000	53,600	51,000	133,610	7,148,135,000
28/12/2015	50,900	1.80 ▲	3.67	49,300	51,500	49,300	96,330	4,903,197,000
25/12/2015	49,100	0.40 ▲	0.82	48,700	49,900	48,700	57,500	2,823,250,000
24/12/2015	48,700	0.10 ▲	0.21	49,000	49,000	48,600	26,900	1,310,030,000
23/12/2015	48,600	-0.20 ▼	-0.41	48,800	48,800	48,300	25,500	1,239,300,000
22/12/2015	48,800	0.70 ▲	1.46	48,000	48,800	48,000	22,200	1,083,360,000
21/12/2015	48,100	-0.50 ▼	-1.03	48,000	48,300	48,000	20,700	995,670,000
18/12/2015	48,600	1.00 ▲	2.10	47,600	48,900	47,600	58,426	2,839,503,600
17/12/2015	47,600	0.10 ▲	0.21	47,500	47,700	47,400	43,500	2,070,600,000
16/12/2015	47,500	-0.30 ▼	-0.63	47,500	47,900	47,500	52,600	2,498,500,000
15/12/2015	47,800	0.00 ■■	0.00	47,900	47,900	47,500	29,100	1,390,980,000
14/12/2015	47,800	0.40 ▲	0.84	47,400	47,900	47,200	29,010	1,386,678,000
11/12/2015	47,400	-0.30 ▼	-0.63	47,800	47,900	47,200	22,734	1,077,591,600
10/12/2015	47,700	-0.40 ▼	-0.83	48,500	48,900	47,700	29,190	1,392,363,000
09/12/2015	48,100	0.30 ▲	0.63	48,000	49,100	48,000	144,400	6,945,640,000
08/12/2015	47,800	0.60 ▲	1.27	46,500	47,800	46,500	47,600	2,275,280,000
07/12/2015	47,200	1.20 ▲	2.61	46,200	48,000	46,000	73,310	3,460,232,000
04/12/2015	46,000	0.40 ▲	0.88	45,600	46,000	45,200	42,900	1,973,400,000
03/12/2015	45,600	0.10 ▲	0.22	45,100	45,700	45,000	20,100	916,560,000
02/12/2015	45,500	0.00 ■■	0.00	45,300	45,500	45,200	5,840	265,720,000
01/12/2015	45,500	1.50 ▲	3.41	44,000	45,800	44,000	47,400	2,156,700,000
30/11/2015	44,000	-2.10 ▼	-4.56	45,800	45,800	43,500	83,670	3,681,480,000
27/11/2015	46,100	-0.90 ▼	-1.91	46,100	47,000	46,100	41,380	1,907,618,000
26/11/2015	47,000	-0.70 ▼	-1.47	46,500	47,700	46,500	27,500	1,292,500,000
25/11/2015	47,700	0.70 ▲	1.49	47,000	48,100	46,500	62,900	3,000,330,000
24/11/2015	47,000	1.50 ▲	3.30	45,500	47,300	45,200	221,100	10,391,700,000
23/11/2015	45,500	-0.70 ▼	-1.52	46,200	46,200	45,300	61,356	2,791,698,000
20/11/2015	46,200	-0.70 ▼	-1.49	46,600	47,000	46,200	39,000	1,801,800,000
19/11/2015	46,900	0.50 ▲	1.08	47,000	47,200	46,400	79,220	3,715,418,000
18/11/2015	46,400	1.40 ▲	3.11	45,000	46,500	45,000	103,000	4,779,200,000
17/11/2015	45,000	1.70 ▲	3.93	43,500	47,600	43,400	107,700	4,846,500,000
16/11/2015	43,300	0.30 ▲	0.70	43,000	43,500	42,500	59,920	2,594,536,000
13/11/2015	43,000	3.00 ▲	7.50	40,100	43,200	40,100	89,055	3,829,365,000
12/11/2015	40,000	2.80 ▲	7.53	37,500	40,000	37,500	139,817	5,592,680,000
11/11/2015	37,200	0.10 ▲	0.27	37,100	37,400	37,100	8,500	316,200,000
10/11/2015	37,100	0.10 ▲	0.27	37,400	40,500	37,000	21,700	805,070,000
09/11/2015	37,000	-0.10 ▼	-0.27	37,100	37,200	37,000	29,100	1,076,700,000
06/11/2015	37,100	-0.20 ▼	-0.54	37,300	37,300	37,000	9,300	345,030,000
05/11/2015	37,300	0.10 ▲	0.27	37,200	37,300	37,000	12,440	464,012,000
04/11/2015	37,200	-0.10 ▼	-0.27	37,300	37,400	37,000	42,617	1,585,352,400
03/11/2015	37,300	0.30 ▲	0.81	37,000	37,300	36,900	36,900	1,376,370,000
02/11/2015	37,000	0.40 ▲	1.09	37,000	37,500	37,000	36,900	1,365,300,000
30/10/2015	36,600	-0.30 ▼	-0.81	36,900	37,000	36,600	34,180	1,250,988,000
29/10/2015	36,900	-0.10 ▼	-0.27	37,000	37,000	36,900	11,602	428,113,800
28/10/2015	37,000	0.50 ▲	1.37	37,000	38,100	37,000	17,300	640,100,000
27/10/2015	36,500	0.70 ▲	1.96	35,800	36,500	35,400	22,800	832,200,000
26/10/2015	35,800	-0.20 ▼	-0.56	36,600	36,600	35,800	27,900	998,820,000
23/10/2015	36,000	-0.50 ▼	-1.37	36,500	36,600	36,000	15,425	555,300,000
22/10/2015	36,500	-0.50 ▼	-1.35	37,400	37,400	36,500	24,150	881,475,000
21/10/2015	37,000	0.00 ■■	0.00	37,000	37,400	37,000	8,200	303,400,000
20/10/2015	37,000	-0.30 ▼	-0.80	37,200	37,200	36,700	26,300	973,100,000
19/10/2015	37,300	1.50 ▲	4.19	36,000	38,000	35,600	39,500	1,473,350,000
16/10/2015	35,800	0.30 ▲	0.85	35,500	35,800	35,500	14,600	522,680,000
15/10/2015	35,500	0.00 ■■	0.00	35,500	35,500	35,500	7,000	248,500,000
14/10/2015	35,500	0.10 ▲	0.28	35,400	35,800	35,400	11,700	415,350,000
13/10/2015	35,400	-0.10 ▼	-0.28	35,500	35,500	35,100	22,900	810,660,000
12/10/2015	35,500	-0.40 ▼	-1.11	35,500	35,800	35,500	19,900	706,450,000
09/10/2015	35,900	0.30 ▲	0.84	35,600	36,000	35,400	11,700	420,030,000
08/10/2015	35,600	-0.40 ▼	-1.11	35,800	35,800	35,400	19,200	683,520,000
07/10/2015	36,000	0.10 ▲	0.28	36,500	36,500	35,600	14,900	536,400,000
06/10/2015	35,900	0.40 ▲	1.13	35,600	36,000	35,600	32,200	1,155,980,000
05/10/2015	35,500	0.50 ▲	1.43	35,000	35,800	35,000	22,475	797,862,500
02/10/2015	35,000	0.00 ■■	0.00	35,100	35,100	35,000	15,200	532,000,000
01/10/2015	35,000	0.00 ■■	0.00	34,500	35,000	34,500	2,600	91,000,000
30/09/2015	35,000	-0.20 ▼	-0.57	35,000	35,000	34,500	5,303	185,605,000
29/09/2015	35,200	-0.10 ▼	-0.28	34,700	35,200	34,500	14,400	506,880,000
28/09/2015	35,300	-0.10 ▼	-0.28	35,000	35,400	34,000	26,627	939,933,100
25/09/2015	35,400	-0.40 ▼	-1.12	34,000	35,900	33,800	19,038	673,945,200
24/09/2015	35,800	0.00 ■■	0.00	35,500	36,200	35,500	51,639	1,848,676,200
23/09/2015	35,800	0.00 ■■	0.00	35,800	36,000	35,500	29,108	1,042,066,400
22/09/2015	35,800	1.80 ▲	5.29	34,200	36,000	34,000	36,065	1,291,127,000
21/09/2015	34,000	0.60 ▲	1.80	33,000	34,000	33,000	20,400	693,600,000
18/09/2015	33,400	0.20 ▲	0.60	33,300	33,400	33,200	8,400	280,560,000
17/09/2015	33,200	-0.30 ▼	-0.90	33,500	33,500	33,200	10,600	351,920,000
16/09/2015	33,500	-0.50 ▼	-1.47	34,000	34,500	33,500	7,200	241,200,000
15/09/2015	34,000	1.00 ▲	3.03	33,000	34,000	33,000	31,800	1,081,200,000
14/09/2015	33,000	-1.00 ▼	-2.94	34,000	35,000	33,000	13,500	445,500,000
11/09/2015	34,000	0.00 ■■	0.00	34,000	34,500	33,000	29,600	1,006,400,000
10/09/2015	34,000	1.70 ▲	5.26	32,300	34,000	32,300	32,000	1,088,000,000
09/09/2015	32,300	1.40 ▲	4.53	30,500	32,300	30,500	14,100	455,430,000
08/09/2015	30,900	1.90 ▲	6.55	29,400	30,900	29,400	19,200	593,280,000
07/09/2015	29,000	0.00 ■■	0.00	29,000	29,000	29,000	12,100	350,900,000
04/09/2015	29,000	0.50 ▲	1.75	28,500	29,200	28,500	12,100	350,900,000
03/09/2015	28,500	-0.50 ▼	-1.72	28,800	28,800	28,500	1,700	48,450,000
01/09/2015	29,000	0.50 ▲	1.75	28,600	29,000	28,500	15,700	455,300,000
31/08/2015	28,500	0.00 ■■	0.00	28,500	28,800	28,500	6,056	172,596,000
28/08/2015	28,500	0.10 ▲	0.35	28,500	28,500	28,500	7,244	206,454,000
27/08/2015	28,400	-0.10 ▼	-0.35	28,500	28,500	28,400	700	19,880,000
26/08/2015	28,500	0.30 ▲	1.06	28,200	28,500	28,100	28,600	815,100,000
25/08/2015	28,200	-0.30 ▼	-1.05	28,500	28,500	28,100	18,000	507,600,000
24/08/2015	28,500	0.00 ■■	0.00	29,000	29,000	28,500	5,700	162,450,000
21/08/2015	28,500	-0.60 ▼	-2.06	29,000	29,000	28,500	4,100	116,850,000
20/08/2015	29,100	0.80 ▲	2.83	28,500	29,200	28,500	25,840	751,944,000
19/08/2015	28,300	0.10 ▲	0.35	28,200	28,300	28,200	1,900	53,770,000
18/08/2015	28,200	0.20 ▲	0.71	28,000	28,200	28,000	22,000	620,400,000
17/08/2015	28,000	-0.20 ▼	-0.71	28,000	28,100	28,000	6,000	168,000,000
14/08/2015	28,200	0.20 ▲	0.71	28,000	28,200	28,000	4,760	134,232,000
13/08/2015	28,000	0.00 ■■	0.00	28,000	28,000	27,900	25,600	716,800,000
12/08/2015	28,000	-0.10 ▼	-0.36	27,900	28,000	27,000	14,500	406,000,000
11/08/2015	28,100	-0.40 ▼	-1.40	28,200	28,200	28,000	12,900	362,490,000
10/08/2015	28,500	-1.70 ▼	-5.63	28,200	28,500	28,100	5,500	156,750,000
07/08/2015	30,200	2.30 ▲	8.24	27,800	30,600	27,800	7,200	217,440,000
06/08/2015	27,900	0.10 ▲	0.36	27,800	27,900	27,800	2,200	61,380,000
05/08/2015	27,800	0.00 ■■	0.00	27,800	27,800	27,800	2,000	55,600,000
04/08/2015	27,800	-0.40 ▼	-1.42	27,800	27,800	27,800	500	13,900,000
03/08/2015	28,200	0.30 ▲	1.08	28,000	28,200	27,800	2,500	70,500,000
31/07/2015	27,900	0.00 ■■	0.00	27,900	27,900	27,500	14,100	393,390,000
30/07/2015	27,900	0.10 ▲	0.36	27,800	28,000	27,800	9,300	259,470,000
29/07/2015	27,800	0.00 ■■	0.00	27,500	27,800	27,500	600	16,680,000
28/07/2015	27,800	-0.20 ▼	-0.71	28,000	28,000	27,800	2,400	66,720,000
27/07/2015	28,000	0.00 ■■	0.00	28,000	28,000	28,000	3,700	103,600,000
24/07/2015	28,000	0.00 ■■	0.00	28,000	28,700	28,000	18,700	523,600,000
23/07/2015	28,000	0.50 ▲	1.82	30,200	30,200	28,000	6,500	182,000,000
22/07/2015	27,500	-0.20 ▼	-0.72	27,500	27,500	27,500	6,700	184,250,000
21/07/2015	27,700	0.20 ▲	0.73	27,500	27,700	27,500	5,500	152,350,000
20/07/2015	27,500	-0.40 ▼	-1.43	27,000	27,700	27,000	2,600	71,500,000
17/07/2015	27,900	1.40 ▲	5.28	27,000	27,900	27,000	2,100	58,590,000
16/07/2015	26,500	-0.70 ▼	-2.57	27,300	27,300	26,500	11,500	304,750,000
15/07/2015	27,200	-0.10 ▼	-0.37	27,300	28,000	27,200	5,600	152,320,000
14/07/2015	27,300	0.00 ■■	0.00	27,200	27,300	27,200	6,300	171,990,000
13/07/2015	27,300	-0.10 ▼	-0.36	27,300	27,300	27,200	7,800	212,940,000
10/07/2015	27,400	-0.20 ▼	-0.72	27,300	27,500	27,300	9,000	246,600,000
09/07/2015	27,600	0.00 ■■	0.00	27,600	27,600	27,600	7,900	218,040,000
08/07/2015	27,600	-0.30 ▼	-1.08	27,900	27,900	27,600	13,800	380,880,000
07/07/2015	27,900	-0.10 ▼	-0.36	28,000	28,000	27,900	7,400	206,460,000
06/07/2015	28,000	0.00 ■■	0.00	28,000	28,000	28,000	28,500	798,000,000
03/07/2015	28,000	-0.30 ▼	-1.06	28,000	28,000	28,000	17,200	481,600,000
02/07/2015	28,300	-0.70 ▼	-2.41	28,000	28,300	27,000	7,300	206,590,000
01/07/2015	29,000	1.00 ▲	3.57	28,000	29,000	28,000	3,500	101,500,000
30/06/2015	28,000	0.30 ▲	1.08	28,000	29,900	27,900	4,800	134,400,000
29/06/2015	27,700	0.10 ▲	0.36	27,600	29,900	27,600	2,000	55,400,000
26/06/2015	27,600	0.00 ■■	0.00	27,600	27,600	27,600	3,700	102,120,000
25/06/2015	27,600	0.00 ■■	0.00	27,600	27,600	27,500	11,400	314,640,000
24/06/2015	27,600	-0.30 ▼	-1.08	27,500	27,600	27,000	3,100	85,560,000
23/06/2015	27,900	-1.50 ▼	-5.10	27,900	27,900	27,000	4,100	114,390,000
22/06/2015	29,400	1.30 ▲	4.63	28,000	29,400	27,900	4,900	144,060,000
19/06/2015	28,100	-0.60 ▼	-2.09	28,500	28,500	28,000	11,500	323,150,000
18/06/2015	28,700	-0.70 ▼	-2.38	28,500	28,700	27,800	4,300	123,410,000
17/06/2015	29,400	0.90 ▲	3.16	31,200	31,200	27,900	300	8,820,000
16/06/2015	28,500	0.00 ■■	0.00	28,500	29,900	28,500	7,500	213,750,000
15/06/2015	28,500	0.00 ■■	0.00	28,500	28,800	28,500	3,000	85,500,000
12/06/2015	28,500	0.00 ■■	0.00	29,900	30,000	28,500	6,900	196,650,000
11/06/2015	28,500	0.00 ■■	0.00	30,500	30,500	28,500	3,200	91,200,000
10/06/2015	28,500	0.00 ■■	0.00	31,200	31,200	28,500	5,700	162,450,000
09/06/2015	28,500	-2.40 ▼	-7.77	28,200	28,500	28,000	2,500	71,250,000
08/06/2015	30,900	2.80 ▲	9.96	28,200	30,900	28,200	6,000	185,400,000
05/06/2015	28,100	1.10 ▲	4.07	28,000	29,700	27,500	4,100	115,210,000
04/06/2015	34,000	-0.80 ▼	-2.30	38,200	38,200	34,000	1,300	44,200,000
03/06/2015	34,800	1.60 ▲	4.82	33,300	36,400	33,300	3,200	111,360,000
02/06/2015	33,200	-0.30 ▼	-0.90	33,500	33,600	33,200	2,900	96,280,000
01/06/2015	33,500	0.40 ▲	1.21	34,400	35,000	33,500	1,200	40,200,000
29/05/2015	33,100	0.10 ▲	0.30	33,000	33,100	33,000	1,900	62,890,000
28/05/2015	33,000	-0.50 ▼	-1.49	33,500	33,500	33,000	1,600	52,800,000
27/05/2015	33,500	0.50 ▲	1.52	34,800	34,800	33,500	800	26,800,000
26/05/2015	33,000	-0.50 ▼	-1.49	36,800	36,800	33,000	1,100	36,300,000
25/05/2015	33,500	-0.50 ▼	-1.47	33,500	33,500	33,500	100	3,350,000
22/05/2015	34,000	2.40 ▲	7.59	31,000	34,000	31,000	7,100	241,400,000
21/05/2015	31,600	-1.60 ▼	-4.82	33,100	36,400	31,600	1,000	31,600,000
20/05/2015	33,200	0.00 ■■	0.00	33,200	33,200	33,200	0	0
19/05/2015	33,200	0.00 ■■	0.00	36,500	36,500	33,000	4,610	153,052,000
18/05/2015	33,200	-1.30 ▼	-3.77	37,800	37,800	31,500	500	16,600,000
15/05/2015	34,500	0.00 ■■	0.00	34,500	34,500	34,500	0	0
14/05/2015	34,500	-1.80 ▼	-4.96	39,900	39,900	34,500	1,200	41,400,000
13/05/2015	36,300	3.30 ▲	10.00	36,300	36,300	36,300	100	3,630,000
12/05/2015	33,000	0.00 ■■	0.00	33,000	33,500	33,000	9,200	303,600,000
11/05/2015	33,000	-1.00 ▼	-2.94	33,800	33,800	33,000	1,500	49,500,000
08/05/2015	34,000	0.00 ■■	0.00	34,000	34,000	34,000	0	0
07/05/2015	34,000	0.70 ▲	2.10	35,800	36,600	34,000	5,269	179,146,000
06/05/2015	33,300	0.70 ▲	2.15	33,400	33,400	33,200	5,200	173,160,000
05/05/2015	32,600	-1.40 ▼	-4.12	34,900	34,900	32,600	200	6,520,000
04/05/2015	34,000	0.00 ■■	0.00	34,000	34,000	34,000	0	0
27/04/2015	34,000	-0.90 ▼	-2.58	33,000	34,000	33,000	700	23,800,000
24/04/2015	34,900	-3.00 ▼	-7.92	39,900	39,900	34,200	400	13,960,000
23/04/2015	37,900	0.00 ■■	0.00	37,900	37,900	37,900	10	379,000
22/04/2015	37,900	0.00 ■■	0.00	37,900	37,900	37,900	0	0
21/04/2015	37,900	2.50 ▲	7.06	37,900	37,900	37,900	100	3,790,000
20/04/2015	35,400	-1.90 ▼	-5.09	41,000	41,000	34,000	1,200	42,480,000
17/04/2015	37,300	2.40 ▲	6.88	33,900	37,300	33,900	700	26,110,000
16/04/2015	34,900	0.90 ▲	2.65	33,000	34,900	33,000	1,600	55,840,000
15/04/2015	34,000	0.00 ■■	0.00	33,500	34,000	33,000	1,200	40,800,000
14/04/2015	34,000	0.00 ■■	0.00	37,400	37,400	34,000	3,100	105,400,000
13/04/2015	34,000	0.00 ■■	0.00	34,200	34,200	34,000	6,000	204,000,000
10/04/2015	34,000	0.00 ■■	0.00	34,100	34,100	34,000	3,000	102,000,000
09/04/2015	34,000	-1.00 ▼	-2.86	34,000	34,000	34,000	1,400	47,600,000
08/04/2015	35,000	0.00 ■■	0.00	35,000	35,000	35,000	300	10,500,000
07/04/2015	35,000	0.50 ▲	1.45	35,000	35,000	35,000	100	3,500,000
06/04/2015	34,500	-0.50 ▼	-1.43	35,000	35,000	34,500	2,200	75,900,000
03/04/2015	35,000	0.00 ■■	0.00	35,000	35,000	35,000	0	0
02/04/2015	35,000	0.00 ■■	0.00	35,000	35,000	35,000	600	21,000,000
01/04/2015	35,000	-3.20 ▼	-8.38	35,000	35,000	35,000	1,000	35,000,000
31/03/2015	38,200	0.00 ■■	0.00	38,200	38,200	38,200	0	0
30/03/2015	38,200	3.40 ▲	9.77	34,800	38,200	34,800	500	19,100,000
27/03/2015	34,800	0.30 ▲	0.87	34,800	34,800	34,800	900	31,320,000
26/03/2015	34,500	0.00 ■■	0.00	34,500	34,500	34,500	0	0
25/03/2015	34,500	1.00 ▲	2.99	34,400	34,800	34,400	1,700	58,650,000
24/03/2015	33,500	0.50 ▲	1.52	33,500	33,500	33,500	1,000	33,500,000
23/03/2015	33,000	1.00 ▲	3.12	33,000	33,000	33,000	2,000	66,000,000
20/03/2015	32,000	0.00 ■■	0.00	32,000	32,000	32,000	500	16,000,000
19/03/2015	32,000	-1.10 ▼	-3.32	32,000	32,000	32,000	500	16,000,000
18/03/2015	33,100	-0.40 ▼	-1.19	30,300	33,100	30,200	600	19,860,000
17/03/2015	33,500	0.00 ■■	0.00	33,500	33,500	33,500	0	0
16/03/2015	33,500	0.00 ■■	0.00	33,500	33,500	33,500	100	3,350,000
13/03/2015	33,500	0.00 ■■	0.00	33,500	33,500	33,500	0	0
12/03/2015	33,500	0.00 ■■	0.00	33,500	33,500	33,500	1,000	33,500,000
11/03/2015	33,500	0.00 ■■	0.00	33,500	33,500	33,500	0	0
10/03/2015	33,500	0.00 ■■	0.00	33,500	33,500	33,500	600	20,100,000
09/03/2015	33,500	0.00 ■■	0.00	33,500	33,500	33,500	0	0
06/03/2015	33,500	0.00 ■■	0.00	33,500	33,500	33,500	0	0
05/03/2015	33,500	-0.90 ▼	-2.62	34,400	34,400	33,500	600	20,100,000
04/03/2015	34,400	1.40 ▲	4.24	33,500	34,400	33,500	2,800	96,320,000
03/03/2015	33,000	-0.20 ▼	-0.60	31,200	33,000	31,200	2,000	66,000,000
02/03/2015	33,200	0.50 ▲	1.53	31,000	33,200	31,000	1,500	49,800,000
27/02/2015	32,700	0.00 ■■	0.00	32,700	32,700	32,700	0	0
26/02/2015	32,700	-3.50 ▼	-9.67	32,700	32,700	32,700	1,100	35,970,000
25/02/2015	36,200	0.00 ■■	0.00	36,200	36,200	36,200	0	0
24/02/2015	36,200	0.00 ■■	0.00	36,200	36,200	36,200	0	0
13/02/2015	36,200	0.00 ■■	0.00	36,200	36,200	36,200	0	0
12/02/2015	36,200	0.00 ■■	0.00	36,200	36,200	36,200	0	0
11/02/2015	36,200	1.00 ▲	2.84	36,200	36,200	36,200	100	3,620,000
10/02/2015	35,200	-1.70 ▼	-4.61	35,200	35,200	35,200	300	10,560,000
09/02/2015	36,900	1.70 ▲	4.83	36,900	36,900	36,900	100	3,690,000
06/02/2015	35,200	0.00 ■■	0.00	38,700	38,700	35,200	400	14,080,000
05/02/2015	35,200	0.00 ■■	0.00	35,200	35,200	35,200	200	7,040,000
04/02/2015	35,200	0.00 ■■	0.00	35,200	35,200	35,200	0	0
03/02/2015	35,200	0.00 ■■	0.00	35,200	35,200	35,200	0	0
02/02/2015	35,200	0.00 ■■	0.00	35,200	35,200	35,200	800	28,160,000
30/01/2015	35,200	0.00 ■■	0.00	35,200	35,200	35,200	0	0
29/01/2015	35,200	0.90 ▲	2.62	35,200	35,200	35,200	100	3,520,000
28/01/2015	34,300	3.10 ▲	9.94	34,300	34,300	34,300	100	3,430,000
27/01/2015	31,200	-3.40 ▼	-9.83	31,200	31,200	31,200	100	3,120,000
26/01/2015	35,100	0.00 ■■	0.00	35,100	35,100	35,100	200	7,020,000
23/01/2015	35,100	0.00 ■■	0.00	35,100	35,100	35,100	0	0
22/01/2015	35,100	-0.10 ▼	-0.28	35,200	35,200	35,100	1,600	56,160,000
21/01/2015	35,200	0.00 ■■	0.00	35,200	35,200	35,100	4,300	151,360,000
20/01/2015	35,200	0.00 ■■	0.00	35,100	35,200	35,100	4,400	154,880,000
19/01/2015	35,200	0.00 ■■	0.00	35,200	35,200	35,200	0	0
16/01/2015	35,200	0.00 ■■	0.00	35,200	35,200	35,200	8,000	281,600,000
15/01/2015	35,200	0.00 ■■	0.00	35,200	35,200	35,200	6,900	242,880,000
14/01/2015	35,200	0.00 ■■	0.00	35,200	35,200	35,200	0	0
13/01/2015	35,200	0.00 ■■	0.00	35,100	35,200	35,100	2,900	102,080,000
12/01/2015	35,200	0.00 ■■	0.00	35,100	35,200	35,100	5,300	186,560,000
09/01/2015	35,200	0.20 ▲	0.57	35,100	35,200	35,100	5,600	197,120,000
08/01/2015	35,000	1.00 ▲	2.94	34,200	35,000	34,200	10,700	374,500,000
07/01/2015	34,000	-1.40 ▼	-3.95	34,800	34,800	34,000	1,700	57,800,000
06/01/2015	35,400	0.10 ▲	0.28	35,400	35,400	35,400	100	3,540,000
05/01/2015	35,300	0.40 ▲	1.15	34,500	35,300	34,500	5,400	190,620,000
31/12/2014	34,900	1.30 ▲	3.87	35,300	35,300	34,000	3,700	129,130,000
30/12/2014	33,600	0.00 ■■	0.00	33,600	33,600	33,600	0	0
29/12/2014	33,600	1.60 ▲	5.00	34,000	34,000	33,600	300	10,080,000
26/12/2014	32,000	-3.00 ▼	-8.57	32,000	32,000	32,000	100	3,200,000
25/12/2014	35,000	0.50 ▲	1.45	32,000	35,000	32,000	200	7,000,000
24/12/2014	34,500	-0.50 ▼	-1.43	34,600	34,600	34,500	300	10,350,000
23/12/2014	35,000	0.00 ■■	0.00	35,000	35,000	35,000	100	3,500,000
22/12/2014	35,000	-1.50 ▼	-4.11	35,100	35,100	34,800	2,300	80,500,000
19/12/2014	36,500	0.80 ▲	2.24	36,000	36,500	36,000	2,300	83,950,000
18/12/2014	35,700	2.20 ▲	6.57	35,500	35,700	35,500	400	14,280,000
17/12/2014	33,500	-0.70 ▼	-2.05	34,200	34,200	33,500	400	13,400,000
16/12/2014	34,200	-0.20 ▼	-0.58	34,400	34,400	34,200	700	23,940,000
15/12/2014	34,400	0.20 ▲	0.58	32,000	34,400	32,000	700	24,080,000
12/12/2014	34,200	-0.30 ▼	-0.87	34,200	34,200	34,200	100	3,420,000
11/12/2014	34,500	0.00 ■■	0.00	34,500	34,500	34,500	0	0
10/12/2014	34,500	0.00 ■■	0.00	34,500	34,500	34,500	0	0
09/12/2014	34,500	-0.30 ▼	-0.86	34,200	35,600	34,200	5,800	200,100,000
08/12/2014	34,800	0.00 ■■	0.00	34,800	34,800	34,800	200	6,960,000
05/12/2014	34,800	-0.20 ▼	-0.57	34,800	34,800	34,800	100	3,480,000
04/12/2014	35,000	-0.30 ▼	-0.85	35,000	35,000	35,000	300	10,500,000
03/12/2014	35,300	0.50 ▲	1.44	35,500	35,500	35,000	4,100	144,730,000
02/12/2014	34,800	-1.20 ▼	-3.33	34,800	34,800	34,800	500	17,400,000
01/12/2014	36,000	0.00 ■■	0.00	36,000	36,000	36,000	0	0
28/11/2014	36,000	0.50 ▲	1.41	36,000	36,000	36,000	2,200	79,200,000
27/11/2014	35,500	0.50 ▲	1.43	33,000	35,500	33,000	1,600	56,800,000
26/11/2014	35,000	0.00 ■■	0.00	35,000	35,000	35,000	0	0
25/11/2014	35,000	-0.60 ▼	-1.69	35,000	35,000	35,000	1,100	38,500,000
24/11/2014	35,600	0.00 ■■	0.00	35,600	35,600	35,600	0	0
21/11/2014	35,600	0.10 ▲	0.28	35,500	36,000	35,500	2,100	74,760,000
20/11/2014	35,500	0.00 ■■	0.00	35,500	35,500	35,500	2,000	71,000,000
19/11/2014	35,500	0.10 ▲	0.28	35,500	35,600	35,400	4,900	173,950,000
18/11/2014	35,400	-0.10 ▼	-0.28	35,500	35,500	35,400	1,500	53,100,000
17/11/2014	35,500	0.50 ▲	1.43	35,500	35,500	35,500	1,100	39,050,000
14/11/2014	35,000	-0.50 ▼	-1.41	35,000	35,300	35,000	1,300	45,500,000
13/11/2014	35,500	0.20 ▲	0.57	35,300	35,500	35,100	3,500	124,250,000
12/11/2014	35,300	0.20 ▲	0.57	35,100	35,400	35,100	1,300	45,890,000
11/11/2014	35,100	0.10 ▲	0.29	35,100	35,100	35,100	500	17,550,000
10/11/2014	35,000	-0.40 ▼	-1.13	35,000	35,000	35,000	100	3,500,000
07/11/2014	35,400	-0.10 ▼	-0.28	35,800	36,300	35,400	4,700	166,380,000
06/11/2014	35,500	-0.10 ▼	-0.28	35,500	35,500	35,500	500	17,750,000
05/11/2014	35,600	-0.40 ▼	-1.11	35,800	35,800	35,600	2,100	74,760,000
04/11/2014	36,000	0.20 ▲	0.56	36,000	36,000	36,000	4,500	162,000,000
03/11/2014	35,800	0.00 ■■	0.00	35,000	36,500	35,000	12,400	443,920,000
31/10/2014	35,800	0.30 ▲	0.85	33,500	35,800	33,500	1,100	39,380,000
30/10/2014	35,500	-0.40 ▼	-1.11	35,000	35,600	35,000	2,600	92,300,000
29/10/2014	35,900	0.10 ▲	0.28	33,500	35,900	33,500	3,100	111,290,000
28/10/2014	35,800	0.00 ■■	0.00	35,800	35,800	35,800	1,400	50,120,000
27/10/2014	35,800	-0.10 ▼	-0.28	33,100	35,900	33,100	4,100	146,780,000
24/10/2014	35,900	0.00 ■■	0.00	35,300	36,000	35,200	6,400	229,760,000
23/10/2014	35,900	0.90 ▲	2.57	36,000	36,000	35,000	1,600	57,440,000
22/10/2014	35,000	-0.50 ▼	-1.41	35,100	35,100	34,600	11,600	406,000,000
21/10/2014	35,500	-0.60 ▼	-1.66	35,000	36,000	35,000	1,380	48,990,000
20/10/2014	36,100	-0.10 ▼	-0.28	36,000	36,100	34,200	18,000	649,800,000
17/10/2014	36,200	-0.10 ▼	-0.28	36,000	36,200	36,000	1,000	36,200,000
16/10/2014	36,300	1.20 ▲	3.42	36,000	36,300	36,000	6,800	246,840,000
15/10/2014	35,100	-0.90 ▼	-2.50	36,000	36,000	35,000	5,100	179,010,000
14/10/2014	36,000	0.00 ■■	0.00	39,600	39,600	35,500	2,700	97,200,000
13/10/2014	36,000	0.00 ■■	0.00	36,000	36,000	36,000	600	21,600,000
10/10/2014	36,000	-0.50 ▼	-1.37	36,000	36,100	36,000	2,700	97,200,000
09/10/2014	36,500	0.00 ■■	0.00	36,500	36,500	36,500	2,400	87,600,000
08/10/2014	36,500	-0.10 ▼	-0.27	36,500	36,500	36,500	300	10,950,000
07/10/2014	36,600	-0.50 ▼	-1.35	36,800	36,800	36,600	600	21,960,000
06/10/2014	37,100	-0.40 ▼	-1.07	37,300	37,300	37,100	3,800	140,980,000
03/10/2014	37,500	0.00 ■■	0.00	37,500	37,900	37,400	8,100	303,750,000
02/10/2014	37,500	-0.40 ▼	-1.06	37,900	37,900	37,000	7,000	262,500,000
01/10/2014	37,900	0.40 ▲	1.07	37,900	37,900	37,900	6,800	257,720,000
30/09/2014	37,500	-0.50 ▼	-1.32	37,900	37,900	37,500	900	33,750,000
29/09/2014	38,000	0.30 ▲	0.80	37,900	38,000	37,700	6,400	243,200,000
26/09/2014	37,700	-0.10 ▼	-0.26	38,000	38,200	37,100	6,300	237,510,000
25/09/2014	37,800	-0.70 ▼	-1.82	38,800	38,800	37,700	3,500	132,300,000
24/09/2014	38,500	0.50 ▲	1.32	38,000	38,500	38,000	2,500	96,250,000
23/09/2014	38,000	-0.50 ▼	-1.30	37,900	38,200	37,100	7,600	288,800,000
22/09/2014	38,500	1.00 ▲	2.67	37,000	39,500	37,000	13,200	508,200,000
19/09/2014	37,500	1.00 ▲	2.74	36,500	37,500	36,500	12,400	465,000,000
18/09/2014	36,500	1.50 ▲	4.29	36,000	36,500	35,000	2,200	80,300,000
17/09/2014	35,000	1.00 ▲	2.94	34,100	36,000	34,100	1,000	35,000,000
16/09/2014	34,000	-2.60 ▼	-7.10	34,000	34,000	34,000	1,200	40,800,000
15/09/2014	36,600	3.10 ▲	9.25	34,300	36,800	33,200	6,000	219,600,000
12/09/2014	33,500	-1.50 ▼	-4.29	34,500	34,500	33,500	900	30,150,000
11/09/2014	35,000	-0.30 ▼	-0.85	35,000	35,000	34,500	2,500	87,500,000
10/09/2014	35,300	-3.40 ▼	-8.79	35,500	35,500	35,000	4,500	158,850,000
09/09/2014	38,700	-0.30 ▼	-0.77	37,000	38,700	36,700	7,900	305,730,000
08/09/2014	39,000	2.50 ▲	6.85	36,700	39,000	36,700	400	15,600,000
05/09/2014	36,500	-3.70 ▼	-9.20	36,600	40,200	36,200	16,729	610,608,500
04/09/2014	40,200	-4.40 ▼	-9.87	44,600	44,600	40,200	4,251	170,890,200
03/09/2014	44,600	-2.60 ▼	-5.51	45,200	50,000	44,100	7,700	343,420,000
29/08/2014	47,200	0.10 ▲	0.21	51,800	51,800	42,400	27,929	1,318,248,800
28/08/2014	47,100	4.20 ▲	9.79	47,100	47,100	47,100	34,603	1,629,801,300
27/08/2014	42,900	3.90 ▲	10.00	42,900	42,900	42,900	22,100	948,090,000
26/08/2014	39,000	0.00 ■■	0.00	35,000	39,000	35,000	22,700	885,300,000
01/01/1970	107,000	0.00 ■■	0.00	107,000	0	0	0	0

(ĐVT: 1,000 VNĐ)