Lịch sử giao dịch DGW - 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 Thế Giới Số
DIGIWORLD CORPORATION
Mã CK: DGW 41.45 ■■ 0 (0%) (cập nhật 06:00 22/11/2024)
Đang giao dịch

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

DGW » 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	41,450	0.00 ■■	0.00	41,450	41,550	41,000	84,310	3,494,649,500
21/11/2024	41,450	0.45 ▲	1.09	41,000	41,450	40,500	56,240	2,331,148,000
20/11/2024	41,000	0.45 ▲	1.10	40,550	41,400	39,700	106,350	4,360,350,000
19/11/2024	40,550	0.05 ▲	0.12	40,500	40,950	40,500	66,720	2,705,496,000
18/11/2024	40,500	-0.70 ▼	-1.73	41,200	41,500	40,400	116,040	4,699,620,000
15/11/2024	41,200	-1.10 ▼	-2.67	42,300	42,350	41,000	147,280	6,067,936,000
14/11/2024	42,300	-0.75 ▼	-1.77	43,050	43,400	42,300	110,690	4,682,187,000
13/11/2024	43,050	0.55 ▲	1.28	42,500	43,050	42,100	95,220	4,099,221,000
12/11/2024	42,500	-0.60 ▼	-1.41	43,100	43,350	42,400	131,510	5,589,175,000
11/11/2024	43,100	-0.30 ▼	-0.70	43,400	43,400	42,500	107,330	4,625,923,000
08/11/2024	43,400	-0.05 ▼	-0.12	43,450	43,600	42,700	118,840	5,157,656,000
07/11/2024	43,450	-0.35 ▼	-0.81	43,800	44,200	43,300	62,990	2,736,915,500
06/11/2024	43,800	1.80 ▲	4.11	42,000	43,850	42,200	149,810	6,561,678,000
05/11/2024	42,000	-0.30 ▼	-0.71	42,300	42,400	41,850	77,720	3,264,240,000
04/11/2024	42,050	-0.55 ▼	-1.31	42,600	42,850	42,050	37,690	1,584,864,500
01/11/2024	42,600	-0.45 ▼	-1.06	43,050	43,050	42,550	70,750	3,013,950,000
31/10/2024	43,050	0.05 ▲	0.12	43,000	43,200	42,850	62,590	2,694,499,500
30/10/2024	43,000	-0.60 ▼	-1.40	43,600	43,900	42,900	104,750	4,504,250,000
29/10/2024	43,600	0.80 ▲	1.83	42,800	43,650	43,000	87,690	3,823,284,000
28/10/2024	42,800	0.25 ▲	0.58	42,550	42,850	42,550	90,840	3,887,952,000
25/10/2024	42,550	-0.35 ▼	-0.82	42,900	43,300	42,550	89,600	3,812,480,000
24/10/2024	42,900	-0.60 ▼	-1.40	43,500	43,850	42,900	137,640	5,904,756,000
23/10/2024	43,500	-0.40 ▼	-0.92	43,900	43,950	43,050	181,350	7,888,725,000
22/10/2024	43,900	-1.55 ▼	-3.53	45,450	45,300	43,700	247,180	10,851,202,000
21/10/2024	45,450	0.00 ■■	0.00	45,450	45,700	45,200	58,140	2,642,463,000
18/10/2024	45,450	-0.60 ▼	-1.32	46,050	46,150	45,400	94,030	4,273,663,500
17/10/2024	46,050	0.00 ■■	0.00	46,050	46,200	45,550	54,070	2,489,923,500
16/10/2024	46,050	0.95 ▲	2.06	45,100	46,050	45,150	85,980	3,959,379,000
15/10/2024	45,100	-0.40 ▼	-0.89	45,500	45,650	45,100	57,170	2,578,367,000
14/10/2024	45,500	-0.15 ▼	-0.33	45,650	46,450	45,400	101,410	4,614,155,000
11/10/2024	45,650	0.35 ▲	0.77	45,300	45,850	45,300	44,440	2,028,686,000
10/10/2024	45,300	-0.20 ▼	-0.44	45,500	46,000	45,200	92,640	4,196,592,000
09/10/2024	45,500	0.60 ▲	1.32	44,900	45,500	44,900	78,130	3,554,915,000
08/10/2024	44,900	-0.80 ▼	-1.78	45,700	45,800	44,900	207,790	9,329,771,000
07/10/2024	45,700	-0.30 ▼	-0.66	46,000	46,500	45,700	78,520	3,588,364,000
04/10/2024	46,000	-0.20 ▼	-0.43	46,200	46,350	46,000	80,760	3,714,960,000
03/10/2024	46,200	-0.40 ▼	-0.87	46,600	47,100	46,150	137,070	6,332,634,000
02/10/2024	46,600	-0.80 ▼	-1.72	47,400	47,350	46,600	109,360	5,096,176,000
01/10/2024	47,400	0.55 ▲	1.16	46,850	47,550	47,100	80,910	3,835,134,000
30/09/2024	46,850	-0.45 ▼	-0.96	47,300	47,500	46,850	88,530	4,147,630,500
27/09/2024	47,300	-0.40 ▼	-0.85	47,700	48,000	47,000	163,140	7,716,522,000
26/09/2024	47,700	-0.60 ▼	-1.26	48,300	48,500	47,700	93,810	4,474,737,000
25/09/2024	48,300	0.40 ▲	0.83	47,900	48,500	47,900	113,920	5,502,336,000
24/09/2024	47,900	0.10 ▲	0.21	47,800	48,300	47,500	62,540	2,995,666,000
23/09/2024	47,800	-0.10 ▼	-0.21	47,900	47,900	47,500	56,510	2,701,178,000
20/09/2024	47,900	0.40 ▲	0.84	47,500	48,050	47,700	123,910	5,935,289,000
19/09/2024	47,500	0.15 ▲	0.32	47,350	47,500	47,000	82,040	3,896,900,000
18/09/2024	47,350	0.45 ▲	0.95	46,900	47,500	46,800	106,080	5,022,888,000
17/09/2024	46,900	0.70 ▲	1.49	46,200	47,050	45,900	98,800	4,633,720,000
16/09/2024	46,200	-0.10 ▼	-0.22	46,300	46,500	45,850	65,350	3,019,170,000
13/09/2024	46,300	0.10 ▲	0.22	46,200	47,400	46,300	88,940	4,117,922,000
12/09/2024	60,600	-1.00 ▼	-1.65	61,600	62,000	60,500	189,390	11,477,034,000
11/09/2024	61,600	-0.80 ▼	-1.30	62,400	62,600	61,600	125,360	7,722,176,000
10/09/2024	62,400	-0.10 ▼	-0.16	62,500	63,000	62,200	176,800	11,032,320,000
09/09/2024	62,600	0.60 ▲	0.96	62,000	62,800	61,700	188,680	11,811,368,000
06/09/2024	62,000	0.40 ▲	0.65	61,600	62,000	60,900	103,550	6,420,100,000
05/09/2024	61,600	0.30 ▲	0.49	61,300	63,000	61,200	207,580	12,786,928,000
04/09/2024	61,300	-0.60 ▼	-0.98	61,900	61,600	60,800	81,320	4,984,916,000
30/08/2024	61,900	1.10 ▲	1.78	60,800	61,900	60,600	114,880	7,111,072,000
29/08/2024	60,800	0.00 ■■	0.00	60,800	61,400	60,600	81,490	4,954,592,000
28/08/2024	60,800	0.00 ■■	0.00	60,800	61,000	60,200	71,620	4,354,496,000
27/08/2024	60,800	0.00 ■■	0.00	60,800	61,000	60,100	124,030	7,541,024,000
26/08/2024	60,800	-1.10 ▼	-1.81	61,900	62,300	60,800	155,820	9,473,856,000
23/08/2024	61,900	-0.10 ▼	-0.16	62,000	62,300	61,500	79,410	4,915,479,000
22/08/2024	62,000	0.00 ■■	0.00	62,000	62,300	61,400	76,560	4,746,720,000
21/08/2024	62,000	1.00 ▲	1.61	61,000	63,300	60,900	208,720	12,940,640,000
20/08/2024	61,000	0.30 ▲	0.49	60,700	61,300	60,400	109,970	6,708,170,000
19/08/2024	60,700	0.20 ▲	0.33	60,500	61,800	60,600	96,760	5,873,332,000
16/08/2024	60,500	1.70 ▲	2.81	58,800	61,200	59,000	177,240	10,723,020,000
15/08/2024	58,800	0.00 ■■	0.00	58,800	59,900	58,000	147,500	8,673,000,000
14/08/2024	58,800	-0.20 ▼	-0.34	59,000	59,300	58,500	100,380	5,902,344,000
13/08/2024	59,000	0.00 ■■	0.00	59,000	59,400	58,000	146,460	8,641,140,000
12/08/2024	59,000	0.60 ▲	1.02	58,400	59,000	58,000	134,070	7,910,130,000
09/08/2024	58,400	2.50 ▲	4.28	55,900	58,500	56,400	213,830	12,487,672,000
08/08/2024	55,900	0.00 ■■	0.00	55,900	57,000	55,300	135,360	7,566,624,000
07/08/2024	55,900	-0.10 ▼	-0.18	56,000	56,600	55,000	92,960	5,196,464,000
06/08/2024	56,000	1.70 ▲	3.04	54,300	56,300	54,700	187,260	10,486,560,000
05/08/2024	54,300	-3.50 ▼	-6.45	57,800	57,400	54,300	249,150	13,528,845,000
02/08/2024	57,800	2.20 ▲	3.81	55,600	58,000	55,000	166,580	9,628,324,000
01/08/2024	55,600	-3.80 ▼	-6.83	59,400	59,600	55,600	335,920	18,677,152,000
31/07/2024	59,400	-0.40 ▼	-0.67	59,800	60,900	59,400	117,110	6,956,334,000
30/07/2024	59,800	-0.60 ▼	-1.00	60,400	60,600	59,200	125,940	7,531,212,000
29/07/2024	60,400	0.10 ▲	0.17	60,300	60,800	60,100	156,380	9,445,352,000
26/07/2024	60,300	0.60 ▲	1.00	59,700	60,700	59,400	172,490	10,401,147,000
25/07/2024	59,700	1.10 ▲	1.84	58,600	60,000	58,100	140,430	8,383,671,000
24/07/2024	58,600	-3.40 ▼	-5.80	62,000	61,000	57,700	520,900	30,524,740,000
23/07/2024	62,000	-4.60 ▼	-7.42	66,600	67,500	62,000	472,790	29,312,980,000
22/07/2024	66,600	-0.30 ▼	-0.45	66,900	67,200	64,600	238,730	15,899,418,000
19/07/2024	66,900	1.40 ▲	2.09	65,500	68,100	65,000	526,030	35,191,407,000
18/07/2024	65,500	1.50 ▲	2.29	64,000	65,500	62,700	157,020	10,284,810,000
17/07/2024	64,000	0.00 ■■	0.00	64,000	65,800	62,600	359,430	23,003,520,000
16/07/2024	64,000	-0.80 ▼	-1.25	64,800	65,400	63,900	164,740	10,543,360,000
15/07/2024	64,800	-0.10 ▼	-0.15	64,900	65,500	64,100	86,860	5,628,528,000
12/07/2024	64,900	0.40 ▲	0.62	64,500	66,500	64,500	390,380	25,335,662,000
11/07/2024	64,500	0.50 ▲	0.78	64,000	65,000	64,200	132,840	8,568,180,000
10/07/2024	64,000	-1.30 ▼	-2.03	65,300	65,700	64,000	168,110	10,759,040,000
09/07/2024	65,300	0.20 ▲	0.31	65,100	65,400	64,400	165,670	10,818,251,000
08/07/2024	65,100	0.60 ▲	0.92	64,500	65,500	64,700	213,830	13,920,333,000
05/07/2024	64,500	1.20 ▲	1.86	63,300	64,500	63,000	196,990	12,705,855,000
04/07/2024	63,300	-0.60 ▼	-0.95	63,900	64,100	63,000	101,060	6,397,098,000
03/07/2024	63,900	0.50 ▲	0.78	63,400	64,000	63,100	126,460	8,080,794,000
02/07/2024	63,400	0.50 ▲	0.79	62,900	63,700	62,700	107,860	6,838,324,000
01/07/2024	62,900	1.70 ▲	2.70	61,200	63,200	61,000	163,430	10,279,747,000
28/06/2024	61,200	-0.60 ▼	-0.98	61,800	62,400	60,200	171,400	10,489,680,000
27/06/2024	61,800	-0.10 ▼	-0.16	61,900	62,000	61,500	67,380	4,164,084,000
26/06/2024	61,900	0.80 ▲	1.29	61,100	62,100	60,500	71,850	4,447,515,000
25/06/2024	61,100	0.30 ▲	0.49	60,800	61,700	60,200	148,980	9,102,678,000
24/06/2024	60,800	-3.00 ▼	-4.93	63,800	64,000	60,800	231,840	14,095,872,000
21/06/2024	63,800	0.90 ▲	1.41	62,900	64,800	62,600	188,270	12,011,626,000
20/06/2024	62,900	0.40 ▲	0.64	62,500	63,100	62,100	107,340	6,751,686,000
19/06/2024	62,500	0.40 ▲	0.64	62,100	63,200	62,000	121,670	7,604,375,000
18/06/2024	62,100	0.10 ▲	0.16	62,000	62,900	62,100	131,260	8,151,246,000
17/06/2024	62,000	-1.10 ▼	-1.77	63,100	63,600	61,900	216,100	13,398,200,000
14/06/2024	63,100	-2.40 ▼	-3.80	65,500	66,400	63,100	296,650	18,718,615,000
13/06/2024	65,500	-0.50 ▼	-0.76	66,000	66,600	65,300	109,310	7,159,805,000
12/06/2024	66,000	1.70 ▲	2.58	64,300	66,500	64,200	332,990	21,977,340,000
11/06/2024	64,300	-0.10 ▼	-0.16	64,400	65,000	63,500	163,410	10,507,263,000
10/06/2024	64,400	-0.10 ▼	-0.16	64,500	65,800	64,100	161,140	10,377,416,000
07/06/2024	64,500	0.80 ▲	1.24	63,700	64,800	63,700	126,110	8,134,095,000
06/06/2024	63,700	0.10 ▲	0.16	63,600	64,500	63,100	149,120	9,498,944,000
05/06/2024	63,600	-0.80 ▼	-1.26	64,400	65,100	63,600	160,410	10,202,076,000
04/06/2024	64,400	-0.20 ▼	-0.31	64,600	65,200	64,300	157,560	10,146,864,000
03/06/2024	64,600	-0.40 ▼	-0.62	65,000	65,800	64,600	133,530	8,626,038,000
31/05/2024	65,000	1.10 ▲	1.69	63,900	66,400	63,600	446,540	29,025,100,000
30/05/2024	63,900	0.30 ▲	0.47	63,600	63,900	61,500	221,600	14,160,240,000
29/05/2024	63,600	-0.90 ▼	-1.42	64,500	65,000	63,100	188,010	11,957,436,000
28/05/2024	64,500	1.60 ▲	2.48	62,900	64,800	63,100	249,330	16,081,785,000
27/05/2024	62,900	-0.10 ▼	-0.16	63,000	63,500	61,800	106,300	6,686,270,000
24/05/2024	63,000	-0.90 ▼	-1.43	63,900	65,600	60,000	401,550	25,297,650,000
23/05/2024	63,900	0.10 ▲	0.16	63,800	64,200	62,800	201,720	12,889,908,000
22/05/2024	63,800	-1.00 ▼	-1.57	64,800	65,100	63,100	216,360	13,803,768,000
21/05/2024	64,800	0.80 ▲	1.23	64,000	65,000	63,300	224,660	14,557,968,000
20/05/2024	64,000	0.00 ■■	0.00	64,000	64,500	63,000	216,850	13,878,400,000
17/05/2024	64,000	2.20 ▲	3.44	61,800	64,200	61,600	386,140	24,712,960,000
16/05/2024	61,800	0.00 ■■	0.00	61,800	62,900	61,400	195,980	12,111,564,000
15/05/2024	61,800	0.90 ▲	1.46	60,900	62,800	60,700	237,480	14,676,264,000
14/05/2024	60,900	1.30 ▲	2.13	59,600	61,300	59,800	177,680	10,820,712,000
13/05/2024	59,600	-0.80 ▼	-1.34	60,400	61,000	59,500	164,250	9,789,300,000
10/05/2024	60,400	-0.90 ▼	-1.49	61,300	61,500	59,700	184,550,000	11,146,820,000,000
09/05/2024	61,300	-0.20 ▼	-0.33	61,500	62,500	60,500	156,410	9,587,933,000
08/05/2024	61,500	0.40 ▲	0.65	61,100	63,000	59,800	233,890	14,384,235,000
02/05/2024	59,300	0.30 ▲	0.51	59,000	61,000	59,300	155,690	9,232,417,000
26/04/2024	59,000	0.70 ▲	1.19	58,300	59,900	57,300	166,470	9,821,730,000
25/04/2024	58,300	-0.40 ▼	-0.69	58,700	59,500	57,800	145,750	8,497,225,000
24/04/2024	58,700	3.70 ▲	6.30	55,000	58,700	56,000	229,450	13,468,715,000
23/04/2024	55,000	-1.50 ▼	-2.73	56,500	56,800	54,800	150,650	8,285,750,000
22/04/2024	56,500	3.00 ▲	5.31	53,500	56,500	54,300	181,600	10,260,400,000
19/04/2024	53,500	-2.10 ▼	-3.93	55,600	57,000	52,300	323,670	17,316,345,000
17/04/2024	55,600	-3.40 ▼	-6.12	59,000	59,300	55,600	173,200	9,629,920,000
16/04/2024	59,000	-0.20 ▼	-0.34	59,200	59,000	55,900	334,600	19,741,400,000
15/04/2024	59,200	-4.40 ▼	-7.43	63,600	63,800	59,200	237,310	14,048,752,000
12/04/2024	63,600	0.80 ▲	1.26	62,800	63,600	62,600	95,890	6,098,604,000
11/04/2024	62,800	0.80 ▲	1.27	62,000	63,400	61,100	156,070	9,801,196,000
10/04/2024	62,000	-0.50 ▼	-0.81	62,500	63,400	62,000	104,070	6,452,340,000
09/04/2024	62,500	1.30 ▲	2.08	61,200	63,000	61,000	190,890	11,930,625,000
08/04/2024	61,200	-2.60 ▼	-4.25	63,800	63,900	61,200	242,670	14,851,404,000
05/04/2024	64,600	-1.20 ▼	-1.86	65,800	65,300	63,800	168,140	10,861,844,000
04/04/2024	65,800	0.20 ▲	0.30	65,600	66,900	65,300	208,080	13,691,664,000
03/04/2024	65,600	-1.80 ▼	-2.74	67,400	68,000	65,300	269,310	17,666,736,000
02/04/2024	67,400	1.70 ▲	2.52	65,700	67,800	64,900	261,620	17,633,188,000
01/04/2024	65,700	-0.40 ▼	-0.61	66,100	67,000	65,500	142,390	9,355,023,000
29/03/2024	66,100	0.30 ▲	0.45	65,800	68,500	66,100	272,900	18,038,690,000
28/03/2024	65,800	0.20 ▲	0.30	65,600	67,400	65,800	222,600	14,647,080,000
27/03/2024	65,600	0.50 ▲	0.76	65,100	66,800	65,100	176,180	11,557,408,000
26/03/2024	65,100	0.30 ▲	0.46	64,800	65,500	64,500	179,300	11,672,430,000
25/03/2024	64,800	-2.20 ▼	-3.40	67,000	67,600	64,600	216,410	14,023,368,000
22/03/2024	67,000	0.70 ▲	1.04	66,300	68,300	65,600	272,250	18,240,750,000
21/03/2024	66,300	0.50 ▲	0.75	65,800	66,500	65,100	246,630	16,351,569,000
20/03/2024	65,800	1.60 ▲	2.43	64,200	66,500	64,100	281,260	18,506,908,000
19/03/2024	64,200	-0.90 ▼	-1.40	65,100	66,400	64,200	202,930	13,028,106,000
18/03/2024	65,100	-3.90 ▼	-5.99	69,000	69,500	64,200	796,780	51,870,378,000
15/03/2024	69,000	2.90 ▲	4.20	66,100	69,900	65,600	344,700	23,784,300,000
14/03/2024	66,100	0.20 ▲	0.30	65,900	67,400	65,100	332,310	21,965,691,000
13/03/2024	65,900	2.50 ▲	3.79	63,400	66,500	63,500	407,510	26,854,909,000
12/03/2024	63,400	4.10 ▲	6.47	59,300	63,400	59,200	571,060	36,205,204,000
11/03/2024	59,300	-1.00 ▼	-1.69	60,300	61,700	58,700	334,280	19,822,804,000
08/03/2024	60,300	2.30 ▲	3.81	58,000	62,000	57,600	726,620	43,815,186,000
07/03/2024	58,000	2.00 ▲	3.45	56,000	59,000	57,800	282,030	16,357,740,000
06/03/2024	57,800	-1.40 ▼	-2.42	59,200	59,800	57,500	256,280	14,812,984,000
05/03/2024	59,200	0.20 ▲	0.34	59,000	60,500	58,900	292,770	17,331,984,000
04/03/2024	59,000	-0.20 ▼	-0.34	59,200	60,000	59,000	188,770	11,137,430,000
01/03/2024	59,200	3.40 ▲	5.74	55,800	59,500	55,700	783,590	46,388,528,000
29/02/2024	55,800	0.40 ▲	0.72	55,400	56,400	55,000	184,320	10,285,056,000
28/02/2024	55,400	-0.10 ▼	-0.18	55,500	56,500	55,100	149,540	8,284,516,000
27/02/2024	55,500	0.70 ▲	1.26	54,800	56,000	55,000	184,130	10,219,215,000
26/02/2024	54,800	0.30 ▲	0.55	54,500	55,200	53,700	177,010	9,700,148,000
23/02/2024	54,500	-1.50 ▼	-2.75	56,000	56,100	53,900	330,890	18,033,505,000
22/02/2024	56,000	-0.60 ▼	-1.07	56,600	56,600	55,500	182,650	10,228,400,000
21/02/2024	56,600	0.40 ▲	0.71	56,200	57,100	56,000	157,810	8,932,046,000
20/02/2024	56,200	-1.10 ▼	-1.96	57,300	57,600	56,200	218,820	12,297,684,000
19/02/2024	57,300	0.20 ▲	0.35	57,100	58,000	56,700	219,810	12,595,113,000
16/02/2024	57,100	-0.40 ▼	-0.70	57,500	58,100	56,900	130,640	7,459,544,000
15/02/2024	57,500	1.90 ▲	3.30	55,600	57,900	55,700	344,770	19,824,275,000
07/02/2024	55,600	-0.40 ▼	-0.72	56,000	56,700	55,500	136,710	7,601,076,000
06/02/2024	56,000	0.50 ▲	0.89	55,500	56,800	55,400	179,860	10,072,160,000
05/02/2024	55,500	0.20 ▲	0.36	55,300	55,900	55,100	115,720	6,422,460,000
02/02/2024	55,300	0.40 ▲	0.72	54,900	56,700	55,000	312,030	17,255,259,000
01/02/2024	54,900	0.80 ▲	1.46	54,100	55,100	53,800	130,140	7,144,686,000
31/01/2024	54,100	-0.90 ▼	-1.66	55,000	55,400	54,100	140,920	7,623,772,000
30/01/2024	55,000	0.60 ▲	1.09	54,400	55,300	53,900	177,880	9,783,400,000
29/01/2024	54,400	-0.10 ▼	-0.18	54,500	55,000	54,000	111,200	6,049,280,000
19/01/2024	55,500	0.00 ■■	0.00	55,500	57,300	55,000	263,630	14,631,465,000
18/01/2024	55,500	0.50 ▲	0.90	55,000	55,500	54,700	98,120	5,445,660,000
17/01/2024	55,000	-1.00 ▼	-1.82	56,000	56,300	55,000	131,350	7,224,250,000
16/01/2024	56,000	1.20 ▲	2.14	54,800	56,000	53,900	164,560	9,215,360,000
15/01/2024	54,800	0.00 ■■	0.00	54,800	55,800	54,600	141,550	7,756,940,000
12/01/2024	54,800	0.10 ▲	0.18	54,700	55,200	53,400	215,350	11,801,180,000
11/01/2024	54,700	0.20 ▲	0.37	54,500	55,400	54,000	131,340	7,184,298,000
10/01/2024	54,500	-1.30 ▼	-2.39	55,800	55,800	54,000	262,310	14,295,895,000
09/01/2024	55,800	-0.90 ▼	-1.61	56,700	56,800	55,700	139,160	7,765,128,000
08/01/2024	56,700	1.10 ▲	1.94	55,600	57,000	55,200	247,580	14,037,786,000
05/01/2024	55,600	0.60 ▲	1.08	55,000	55,900	55,000	249,380	13,865,528,000
04/01/2024	55,000	-0.90 ▼	-1.64	55,900	56,100	54,900	219,700	12,083,500,000
03/01/2024	55,900	3.60 ▲	6.44	52,300	55,900	51,600	561,250	31,373,875,000
02/01/2024	52,300	0.00 ■■	0.00	52,300	52,900	51,700	104,670	5,474,241,000
29/12/2023	52,300	0.10 ▲	0.19	52,200	52,800	51,600	106,640	5,577,272,000
28/12/2023	52,200	-0.30 ▼	-0.57	52,500	52,600	52,200	117,700	6,143,940,000
27/12/2023	52,500	0.00 ■■	0.00	52,500	52,800	51,900	118,950	6,244,875,000
26/12/2023	52,500	-0.30 ▼	-0.57	52,800	53,000	52,300	114,530	6,012,825,000
25/12/2023	52,800	1.40 ▲	2.65	51,400	52,800	51,200	170,440	8,999,232,000
22/12/2023	51,400	-0.10 ▼	-0.19	51,500	52,000	50,600	65,730	3,378,522,000
21/12/2023	51,500	0.00 ■■	0.00	51,500	51,500	50,900	57,880	2,980,820,000
20/12/2023	51,500	0.80 ▲	1.55	50,700	51,500	50,500	74,740	3,849,110,000
19/12/2023	50,700	1.20 ▲	2.37	49,500	50,700	49,450	79,440	4,027,608,000
18/12/2023	49,500	-1.20 ▼	-2.42	50,700	51,200	49,500	59,120	2,926,440,000
15/12/2023	50,700	0.90 ▲	1.78	49,800	51,100	49,300	100,600	5,100,420,000
14/12/2023	49,800	-2.80 ▼	-5.62	52,600	52,300	49,750	188,470	9,385,806,000
13/12/2023	51,500	-1.10 ▼	-2.14	52,600	0	0	132,970	6,847,955,000
12/12/2023	52,600	-0.60 ▼	-1.14	53,200	53,500	52,500	106,880	5,621,888,000
11/12/2023	53,200	0.00 ■■	0.00	53,200	53,700	52,500	83,690	4,452,308,000
08/12/2023	53,200	0.20 ▲	0.38	53,000	54,800	52,700	194,070	10,324,524,000
07/12/2023	53,000	-0.90 ▼	-1.70	53,900	54,400	51,700	191,910	10,171,230,000
06/12/2023	53,900	1.90 ▲	3.53	52,000	54,000	52,000	230,360	12,416,404,000
05/12/2023	52,000	-1.40 ▼	-2.69	53,400	54,000	52,000	152,700	7,940,400,000
04/12/2023	53,400	1.90 ▲	3.56	51,500	54,100	51,800	220,280	11,762,952,000
02/12/2023	51,500	0.00 ■■	0.00	51,500	52,000	50,500	119,930	6,176,395,000
01/12/2023	51,500	0.00 ■■	0.00	51,500	52,000	50,500	119,930	6,176,395,000
30/11/2023	50,500	-1.00 ▼	-1.98	51,500	52,000	50,500	113,030	5,708,015,000
29/11/2023	51,500	1.75 ▲	3.40	49,750	51,800	49,850	110,560	5,693,840,000
28/11/2023	49,750	-0.05 ▼	-0.10	49,800	49,900	48,000	124,200	6,178,950,000
27/11/2023	49,800	-1.00 ▼	-2.01	50,800	51,000	49,800	59,690	2,972,562,000
24/11/2023	50,800	1.30 ▲	2.56	49,500	50,800	49,000	128,150	6,510,020,000
23/11/2023	49,500	-3.50 ▼	-7.07	53,000	53,500	49,500	159,420	7,891,290,000
22/11/2023	53,000	0.00 ■■	0.00	53,000	53,200	52,200	114,640	6,075,920,000
21/11/2023	53,000	2.00 ▲	3.77	51,000	53,000	51,000	183,830	9,742,990,000
20/11/2023	51,000	0.50 ▲	0.98	50,500	51,500	49,600	86,450	4,408,950,000
17/11/2023	50,500	-1.20 ▼	-2.38	51,700	52,500	49,500	202,030	10,202,515,000
16/11/2023	51,700	0.70 ▲	1.35	51,000	51,800	50,300	83,390	4,311,263,000
15/11/2023	51,000	0.60 ▲	1.18	50,400	52,000	50,600	110,790	5,650,290,000
14/11/2023	50,400	-0.10 ▼	-0.20	50,500	52,000	50,100	120,760	6,086,304,000
13/11/2023	50,500	1.05 ▲	2.08	49,450	50,700	49,300	105,070	5,306,035,000
10/11/2023	49,450	-1.05 ▼	-2.12	50,500	51,300	49,400	176,330	8,719,518,500
09/11/2023	50,500	0.40 ▲	0.79	50,100	51,900	50,200	171,810	8,676,405,000
08/11/2023	50,100	3.20 ▲	6.39	46,900	50,100	46,500	144,620	7,245,462,000
07/11/2023	46,900	-0.10 ▼	-0.21	47,000	48,500	46,100	125,090	5,866,721,000
06/11/2023	47,000	0.20 ▲	0.43	46,800	47,500	46,650	98,260	4,618,220,000
03/11/2023	46,800	0.00 ■■	0.00	46,800	47,600	45,850	176,120	8,242,416,000
02/11/2023	46,800	3.00 ▲	6.41	43,800	46,850	44,100	185,680	8,689,824,000
01/11/2023	43,800	1.75 ▲	4.00	42,050	44,000	40,100	218,770	9,582,126,000
31/10/2023	42,050	-3.15 ▼	-7.49	45,200	45,650	42,050	263,190	11,067,139,500
30/10/2023	45,200	-3.35 ▼	-7.41	48,550	48,900	45,200	134,420	6,075,784,000
27/10/2023	48,550	-1.75 ▼	-3.60	50,300	51,000	47,150	165,090	8,015,119,500
26/10/2023	50,300	-3.70 ▼	-7.36	54,000	53,000	50,300	254,260	12,789,278,000
25/10/2023	54,000	0.00 ■■	0.00	54,000	55,700	54,000	117,730	6,357,420,000
24/10/2023	54,000	1.20 ▲	2.22	52,800	54,000	52,300	95,420	5,152,680,000
23/10/2023	52,800	-1.70 ▼	-3.22	54,500	54,600	52,600	111,490	5,886,672,000
20/10/2023	54,500	0.90 ▲	1.65	53,600	55,100	51,500	220,950	12,041,775,000
19/10/2023	53,600	-2.30 ▼	-4.29	55,900	56,000	53,500	172,750	9,259,400,000
18/10/2023	55,900	1.60 ▲	2.86	54,300	56,400	52,000	282,110	15,769,949,000
17/10/2023	54,300	-3.90 ▼	-7.18	58,200	60,400	54,300	273,580	14,855,394,000
16/10/2023	58,200	-1.50 ▼	-2.58	59,700	60,500	58,200	164,310	9,562,842,000
13/10/2023	60,700	0.00 ■■	0.00	60,700	61,000	59,100	181,580	11,021,906,000
12/10/2023	60,700	1.20 ▲	1.98	59,500	61,900	59,700	269,060	16,331,942,000
11/10/2023	59,500	1.00 ▲	1.68	58,500	59,500	58,000	143,110	8,515,045,000
10/10/2023	58,500	-0.30 ▼	-0.51	58,800	60,000	58,400	189,050	11,059,425,000
09/10/2023	58,800	0.80 ▲	1.36	58,000	58,900	57,300	157,880	9,283,344,000
06/10/2023	58,000	3.00 ▲	5.17	55,000	58,000	54,200	179,760	10,426,080,000
05/10/2023	55,000	-0.60 ▼	-1.09	55,600	57,300	55,000	125,580	6,906,900,000
04/10/2023	55,600	1.70 ▲	3.06	53,900	56,600	52,200	152,450	8,476,220,000
03/10/2023	53,900	-4.00 ▼	-7.42	57,900	57,500	53,900	401,320	21,631,148,000
02/10/2023	57,900	0.00 ■■	0.00	57,900	59,000	57,500	94,390	5,465,181,000
29/09/2023	57,900	1.00 ▲	1.73	56,900	59,200	56,900	218,940	12,676,626,000
28/09/2023	56,900	-0.10 ▼	-0.18	57,000	57,500	56,000	159,830	9,094,327,000
27/09/2023	57,000	3.00 ▲	5.26	54,000	57,000	52,800	170,340	9,709,380,000
26/09/2023	54,000	0.00 ■■	0.00	54,000	56,200	52,600	247,530	13,366,620,000
22/09/2023	58,000	-3.00 ▼	-5.17	61,000	60,300	56,900	353,100	20,479,800,000
21/09/2023	61,000	-1.60 ▼	-2.62	62,600	62,600	61,000	202,730	12,366,530,000
20/09/2023	62,600	2.30 ▲	3.67	60,300	62,800	60,400	252,830	15,827,158,000
19/09/2023	60,300	1.80 ▲	2.99	58,500	60,300	57,700	238,370	14,373,711,000
18/09/2023	58,500	-0.40 ▼	-0.68	58,900	59,900	58,100	175,740	10,280,790,000
15/09/2023	59,600	0.10 ▲	0.17	59,500	60,100	59,300	36,340	2,165,864,000
14/09/2023	59,500	-1.90 ▼	-3.19	61,400	61,400	59,300	315,490	18,771,655,000
13/09/2023	61,400	-0.60 ▼	-0.98	62,000	63,900	61,000	285,870	17,552,418,000
12/09/2023	62,000	2.00 ▲	3.23	60,000	62,000	59,600	194,910	12,084,420,000
11/09/2023	60,000	0.10 ▲	0.17	59,900	62,300	60,000	267,910	16,074,600,000
08/09/2023	59,900	1.10 ▲	1.84	58,800	60,500	58,500	181,380	10,864,662,000
07/09/2023	58,800	-1.10 ▼	-1.87	59,900	60,500	58,700	204,150	12,004,020,000
06/09/2023	59,900	0.90 ▲	1.50	59,000	60,600	58,500	168,890	10,116,511,000
05/09/2023	59,000	1.10 ▲	1.86	57,900	59,800	57,000	196,600	11,599,400,000
31/08/2023	57,900	-0.30 ▼	-0.52	58,200	58,600	57,800	192,330	11,135,907,000
30/08/2023	58,200	0.90 ▲	1.55	57,300	59,200	57,300	217,320	12,648,024,000
29/08/2023	57,300	0.40 ▲	0.70	56,900	57,900	55,600	254,740	14,596,602,000
28/08/2023	56,900	1.90 ▲	3.34	55,000	57,500	55,000	318,440	18,119,236,000
25/08/2023	55,000	1.20 ▲	2.18	53,800	55,600	53,600	267,150	14,693,250,000
24/08/2023	53,800	2.40 ▲	4.46	51,400	54,300	51,400	305,990	16,462,262,000
23/08/2023	51,400	-0.50 ▼	-0.97	51,900	52,800	51,200	129,220	6,641,908,000
22/08/2023	51,900	3.35 ▲	6.45	48,550	51,900	48,000	342,510	17,776,269,000
21/08/2023	48,550	-1.40 ▼	-2.88	49,950	50,200	48,150	191,420	9,293,441,000
18/08/2023	49,950	-3.75 ▼	-7.51	53,700	53,300	49,950	375,070	18,734,746,500
17/08/2023	53,700	0.70 ▲	1.30	53,000	54,200	52,300	232,680	12,494,916,000
16/08/2023	53,000	-1.00 ▼	-1.89	54,000	54,400	52,700	151,750	8,042,750,000
15/08/2023	54,000	-0.50 ▼	-0.93	54,500	55,500	54,000	169,670	9,162,180,000
14/08/2023	54,500	0.90 ▲	1.65	53,600	55,400	52,600	224,820	12,252,690,000
11/08/2023	53,600	-0.90 ▼	-1.68	54,500	54,800	51,900	340,650	18,258,840,000
10/08/2023	54,500	-1.30 ▼	-2.39	55,800	56,000	54,200	124,540	6,787,430,000
09/08/2023	55,800	0.70 ▲	1.25	55,100	56,000	54,400	161,630	9,018,954,000
08/08/2023	55,100	-1.10 ▼	-2.00	56,200	56,900	55,000	181,850	10,019,935,000
07/08/2023	56,200	0.20 ▲	0.36	56,000	58,000	55,600	205,620	11,555,844,000
04/08/2023	56,000	0.00 ■■	0.00	56,000	56,400	55,500	119,940	6,716,640,000
03/08/2023	56,000	2.00 ▲	3.57	54,000	56,800	53,800	446,470	25,002,320,000
02/08/2023	54,000	0.90 ▲	1.67	53,100	54,200	52,900	178,500	9,639,000,000
01/08/2023	53,100	-1.00 ▼	-1.88	54,100	54,800	53,100	145,520	7,727,112,000
31/07/2023	54,100	0.60 ▲	1.11	53,500	54,800	52,500	238,770	12,917,457,000
28/07/2023	53,500	-0.60 ▼	-1.12	54,100	54,400	52,700	246,230	13,173,305,000
27/07/2023	54,100	1.70 ▲	3.14	52,400	54,300	52,400	230,790	12,485,739,000
26/07/2023	52,400	-1.10 ▼	-2.10	53,500	54,400	52,200	261,000	13,676,400,000
25/07/2023	53,500	-1.00 ▼	-1.87	54,500	54,800	52,700	288,740	15,447,590,000
24/07/2023	54,500	-0.40 ▼	-0.73	54,900	55,100	53,500	230,020	12,536,090,000
21/07/2023	54,900	3.50 ▲	6.38	51,400	54,900	51,000	304,350	16,708,815,000
20/07/2023	51,400	2.05 ▲	3.99	49,350	51,400	49,050	398,360	20,475,704,000
19/07/2023	49,350	0.35 ▲	0.71	49,000	49,800	48,600	177,860	8,777,391,000
18/07/2023	49,000	-0.35 ▼	-0.71	49,350	49,400	48,000	318,780	15,620,220,000
17/07/2023	49,350	-0.65 ▼	-1.32	50,000	50,900	49,300	184,440	9,102,114,000
14/07/2023	50,000	-0.40 ▼	-0.80	50,400	50,900	49,000	189,910	9,495,500,000
13/07/2023	50,400	1.40 ▲	2.78	49,000	51,000	49,000	193,180	9,736,272,000
12/07/2023	49,000	0.60 ▲	1.22	48,400	49,500	48,100	285,950	14,011,550,000
11/07/2023	48,400	0.55 ▲	1.14	47,850	48,800	47,000	293,750	14,217,500,000
10/07/2023	47,850	1.85 ▲	3.87	46,000	48,600	46,550	322,770	15,444,544,500
07/07/2023	46,000	3.00 ▲	6.52	43,000	46,000	42,400	386,530	17,780,380,000
06/07/2023	43,000	-0.25 ▼	-0.58	43,250	43,700	42,200	228,530	9,826,790,000
05/07/2023	43,250	0.95 ▲	2.20	42,300	44,300	42,450	356,080	15,400,460,000
04/07/2023	42,300	0.50 ▲	1.18	41,800	42,900	41,550	169,120	7,153,776,000
03/07/2023	41,800	0.20 ▲	0.48	41,600	42,200	41,600	101,200	4,230,160,000
30/06/2023	41,600	1.20 ▲	2.88	40,400	42,500	40,350	237,040	9,860,864,000
29/06/2023	40,400	-1.80 ▼	-4.46	42,200	42,400	40,400	215,770	8,717,108,000
28/06/2023	42,200	-0.30 ▼	-0.71	42,500	42,800	42,000	134,470	5,674,634,000
27/06/2023	42,500	-0.30 ▼	-0.71	42,800	43,150	42,200	186,920	7,944,100,000
26/06/2023	42,800	1.80 ▲	4.21	41,000	42,800	40,350	351,380	15,039,064,000
23/06/2023	41,000	-0.70 ▼	-1.71	41,700	41,900	40,900	192,900	7,908,900,000
22/06/2023	41,700	0.70 ▲	1.68	41,000	42,200	40,850	212,480	8,860,416,000
21/06/2023	41,000	0.00 ■■	0.00	41,000	41,350	40,550	244,950	10,042,950,000
20/06/2023	41,000	0.80 ▲	1.95	40,200	41,000	40,200	145,560	5,967,960,000
19/06/2023	40,200	1.20 ▲	2.99	39,000	40,500	38,750	190,480	7,657,296,000
16/06/2023	39,000	-0.50 ▼	-1.28	39,500	40,950	38,850	196,330	7,656,870,000
15/06/2023	39,500	-0.40 ▼	-1.01	39,900	40,100	39,000	220,550	8,711,725,000
14/06/2023	39,900	-0.80 ▼	-2.01	40,700	41,100	39,900	254,980	10,173,702,000
13/06/2023	40,700	-0.30 ▼	-0.74	41,000	41,750	40,650	256,310	10,431,817,000
12/06/2023	41,000	2.65 ▲	6.46	38,350	41,000	38,750	397,350	16,291,350,000
09/06/2023	38,350	1.25 ▲	3.26	37,100	38,350	36,950	210,700	8,080,345,000
08/06/2023	37,100	-0.90 ▼	-2.43	38,000	38,400	37,000	179,510	6,659,821,000
07/06/2023	38,000	0.70 ▲	1.84	37,300	38,300	37,150	227,130	8,630,940,000
06/06/2023	37,300	-0.15 ▼	-0.40	37,450	38,000	37,100	211,640	7,894,172,000
05/06/2023	37,450	0.10 ▲	0.27	37,350	38,150	37,050	215,510	8,070,849,500
02/06/2023	37,350	1.15 ▲	3.08	36,200	37,500	35,750	253,640	9,473,454,000
01/06/2023	36,200	0.80 ▲	2.21	35,400	36,400	35,300	228,820	8,283,284,000
31/05/2023	35,400	-0.25 ▼	-0.71	35,650	35,800	35,200	152,210	5,388,234,000
30/05/2023	35,650	1.55 ▲	4.35	34,100	35,800	34,250	365,420	13,027,223,000
29/05/2023	34,100	1.00 ▲	2.93	33,100	34,200	33,200	177,640	6,057,524,000
26/05/2023	33,100	0.25 ▲	0.76	32,850	33,400	32,950	41,890	1,386,559,000
25/05/2023	32,850	-0.45 ▼	-1.37	33,300	33,150	32,800	151,200	4,966,920,000
24/05/2023	33,300	-0.50 ▼	-1.50	33,800	33,950	33,300	114,800	3,822,840,000
23/05/2023	33,800	-0.35 ▼	-1.04	34,150	34,300	33,550	114,510	3,870,438,000
22/05/2023	34,150	1.10 ▲	3.22	33,050	34,300	33,050	176,750	6,036,012,500
19/05/2023	33,050	0.05 ▲	0.15	33,000	33,450	32,800	69,950	2,311,847,500
18/05/2023	33,000	0.10 ▲	0.30	32,900	33,200	32,900	70,230	2,317,590,000
17/05/2023	32,900	0.00 ■■	0.00	32,900	33,400	32,800	112,810	3,711,449,000
16/05/2023	32,900	-0.60 ▼	-1.82	33,500	33,650	32,700	192,840	6,344,436,000
15/05/2023	33,500	-0.55 ▼	-1.64	34,050	34,700	33,500	169,850	5,689,975,000
12/05/2023	34,050	-0.25 ▼	-0.73	34,300	34,400	33,750	190,400	6,483,120,000
11/05/2023	34,300	-0.20 ▼	-0.58	34,500	35,000	34,000	175,280	6,012,104,000
10/05/2023	34,500	1.15 ▲	3.33	33,350	34,550	33,350	158,240	5,459,280,000
09/05/2023	33,350	0.45 ▲	1.35	32,900	33,450	32,600	92,850	3,096,547,500
08/05/2023	32,900	-0.65 ▼	-1.98	33,550	34,000	32,600	186,040	6,120,716,000
05/05/2023	33,550	0.00 ■■	0.00	33,550	34,000	33,300	81,330	2,728,621,500
04/05/2023	33,550	-0.75 ▼	-2.24	34,300	34,350	33,500	112,010	3,757,935,500
28/04/2023	34,300	0.95 ▲	2.77	33,350	34,400	33,550	174,170	5,974,031,000
27/04/2023	33,350	-0.25 ▼	-0.75	33,600	33,800	33,100	79,190	2,640,986,500
26/04/2023	33,600	0.70 ▲	2.08	32,900	33,600	32,600	107,870	3,624,432,000
25/04/2023	32,900	-1.00 ▼	-3.04	33,900	34,450	32,800	170,000	5,593,000,000
24/04/2023	33,900	-0.55 ▼	-1.62	34,450	34,600	32,800	258,730	8,770,947,000
21/04/2023	34,450	-0.45 ▼	-1.31	34,900	35,650	34,000	204,040	7,029,178,000
20/04/2023	34,900	-0.80 ▼	-2.29	35,700	35,750	34,600	148,850	5,194,865,000
19/04/2023	35,700	1.65 ▲	4.62	34,050	36,400	33,900	468,460	16,724,022,000
18/04/2023	34,050	1.40 ▲	4.11	32,650	34,400	33,250	244,250	8,316,712,500
17/04/2023	32,650	-0.15 ▼	-0.46	32,800	33,200	32,400	128,780	4,204,667,000
14/04/2023	32,800	-1.25 ▼	-3.81	34,050	34,400	32,800	180,000	5,904,000,000
13/04/2023	34,050	0.25 ▲	0.73	33,800	34,450	33,400	208,520	7,100,106,000
12/04/2023	33,800	-0.40 ▼	-1.18	34,200	34,500	33,800	181,770	6,143,826,000
11/04/2023	34,200	0.75 ▲	2.19	33,450	34,500	33,300	277,750	9,499,050,000
10/04/2023	33,450	2.15 ▲	6.43	31,300	33,450	31,700	345,720	11,564,334,000
07/04/2023	31,300	-0.30 ▼	-0.96	31,600	31,800	30,850	145,210	4,545,073,000
06/04/2023	31,600	-1.10 ▼	-3.48	32,700	33,000	31,450	219,770	6,944,732,000
05/04/2023	32,700	0.80 ▲	2.45	31,900	32,850	31,650	271,400	8,874,780,000
04/04/2023	31,900	2.00 ▲	6.27	29,900	31,900	29,750	367,680	11,728,992,000
03/04/2023	29,900	1.20 ▲	4.01	28,700	30,500	29,100	190,920	5,708,508,000
31/03/2023	28,700	-0.55 ▼	-1.92	29,250	30,000	27,500	242,820	6,968,934,000
30/03/2023	29,250	-2.20 ▼	-7.52	31,450	31,900	29,250	529,650	15,492,262,500
29/03/2023	31,450	-1.05 ▼	-3.34	32,500	32,600	31,250	245,970	7,735,756,500
28/03/2023	32,500	-0.20 ▼	-0.62	32,700	33,250	32,300	176,220	5,727,150,000
27/03/2023	32,700	-28.10 ▼	-85.93	60,800	33,450	32,500	103,180	3,373,986,000
24/03/2023	33,100	-24.20 ▼	-73.11	57,300	33,650	32,800	83,700	2,770,470,000
22/03/2023	32,700	-1.30 ▼	-3.98	34,000	34,450	32,700	167,430	5,474,961,000
21/03/2023	34,000	0.00 ■■	0.00	34,000	34,500	32,550	127,570	4,337,380,000
20/03/2023	34,000	-0.95 ▼	-2.79	34,950	35,200	34,000	83,310	2,832,540,000
17/03/2023	34,950	0.25 ▲	0.72	34,700	35,500	34,700	52,730	1,842,913,500
16/03/2023	34,700	-0.90 ▼	-2.59	35,600	35,600	34,700	61,270	2,126,069,000
15/03/2023	35,600	0.95 ▲	2.67	34,650	36,150	35,000	107,070	3,811,692,000
14/03/2023	34,650	-1.45 ▼	-4.18	36,100	36,450	34,500	126,550	4,384,957,500
13/03/2023	36,100	-0.90 ▼	-2.49	37,000	37,000	36,050	78,970	2,850,817,000
10/03/2023	37,000	-0.25 ▼	-0.68	37,250	37,300	36,550	95,360	3,528,320,000
09/03/2023	37,250	2.40 ▲	6.44	34,850	37,250	35,000	148,070	5,515,607,500
08/03/2023	34,850	-0.25 ▼	-0.72	35,100	35,250	34,550	172,440	6,009,534,000
07/03/2023	35,100	-0.90 ▼	-2.56	36,000	36,750	34,500	101,280	3,554,928,000
06/03/2023	36,000	-0.80 ▼	-2.22	36,800	37,700	36,000	67,200	2,419,200,000
03/03/2023	36,800	-0.40 ▼	-1.09	37,200	37,650	36,750	70,310	2,587,408,000
02/03/2023	37,200	-0.55 ▼	-1.48	37,750	38,350	36,550	44,230	1,645,356,000
01/03/2023	37,750	1.25 ▲	3.31	36,500	38,000	35,500	58,210	2,197,427,500
28/02/2023	36,500	-1.00 ▼	-2.74	37,500	38,300	36,200	106,990	3,905,135,000
27/02/2023	37,500	-2.35 ▼	-6.27	39,850	39,300	37,500	103,470	3,880,125,000
24/02/2023	39,850	-1.05 ▼	-2.63	40,900	41,000	39,550	50,990	2,031,951,500
23/02/2023	40,900	-0.60 ▼	-1.47	41,500	42,000	39,400	105,250	4,304,725,000
22/02/2023	41,500	-0.30 ▼	-0.72	41,800	43,200	40,950	123,460	5,123,590,000
21/02/2023	41,800	1.00 ▲	2.39	40,800	42,350	41,300	150,120	6,275,016,000
20/02/2023	40,800	0.90 ▲	2.21	39,900	40,900	39,750	73,280	2,989,824,000
17/02/2023	39,900	-0.75 ▼	-1.88	40,650	41,000	39,500	47,610	1,899,639,000
16/02/2023	40,650	0.90 ▲	2.21	39,750	41,000	39,800	54,570	2,218,270,500
15/02/2023	39,750	0.55 ▲	1.38	39,200	39,900	39,000	55,340	2,199,765,000
14/02/2023	39,200	0.20 ▲	0.51	39,000	39,600	38,700	42,800	1,677,760,000
13/02/2023	39,000	-0.70 ▼	-1.79	39,700	39,950	37,700	95,060	3,707,340,000
10/02/2023	39,700	-1.15 ▼	-2.90	40,850	41,000	39,000	74,250	2,947,725,000
09/02/2023	40,850	-0.85 ▼	-2.08	41,700	42,900	40,800	56,190	2,295,361,500
08/02/2023	41,700	0.70 ▲	1.68	41,000	42,050	41,000	68,140	2,841,438,000
07/02/2023	41,000	-0.05 ▼	-0.12	41,050	42,950	40,800	110,020	4,510,820,000
06/02/2023	41,050	-0.25 ▼	-0.61	41,300	41,300	40,450	43,570	1,788,548,500
03/02/2023	41,300	0.80 ▲	1.94	40,500	41,500	40,500	43,830	1,810,179,000
02/02/2023	40,500	-0.80 ▼	-1.98	41,300	42,000	40,100	60,300	2,442,150,000
01/02/2023	41,300	-2.70 ▼	-6.54	44,000	44,900	41,050	123,740	5,110,462,000
31/01/2023	44,000	1.20 ▲	2.73	42,800	44,000	41,800	87,120	3,833,280,000
30/01/2023	42,800	-0.80 ▼	-1.87	43,600	43,550	42,250	108,920	4,661,776,000
27/01/2023	43,600	0.40 ▲	0.92	43,200	44,600	43,400	101,160	4,410,576,000
19/01/2023	43,200	0.65 ▲	1.50	42,550	43,200	42,000	99,820	4,312,224,000
18/01/2023	42,550	2.75 ▲	6.46	39,800	42,550	39,850	137,540	5,852,327,000
17/01/2023	39,800	1.00 ▲	2.51	38,800	39,900	38,900	60,140	2,393,572,000
16/01/2023	38,800	-0.80 ▼	-2.06	39,600	40,300	38,800	49,450	1,918,660,000
13/01/2023	39,600	0.00 ■■	0.00	39,600	40,000	39,100	50,860	2,014,056,000
12/01/2023	39,600	0.00 ■■	0.00	39,600	39,950	39,000	45,010	1,782,396,000
11/01/2023	39,600	-0.15 ▼	-0.38	39,750	40,300	39,500	47,190	1,868,724,000
10/01/2023	39,750	1.15 ▲	2.89	38,600	39,850	37,850	59,610	2,369,497,500
09/01/2023	38,600	0.20 ▲	0.52	38,400	39,050	38,000	40,100	1,547,860,000
06/01/2023	38,400	-1.15 ▼	-2.99	39,550	39,800	38,000	69,520	2,669,568,000
05/01/2023	39,550	-0.55 ▼	-1.39	40,100	40,800	39,450	38,920	1,539,286,000
04/01/2023	40,100	0.10 ▲	0.25	40,000	40,800	39,900	51,550	2,067,155,000
03/01/2023	40,000	2.25 ▲	5.63	37,750	40,000	38,000	73,660	2,946,400,000
30/12/2022	37,750	-0.25 ▼	-0.66	38,000	38,500	37,650	21,720	819,930,000
29/12/2022	38,000	-0.45 ▼	-1.18	38,450	39,300	38,000	35,870	1,363,060,000
28/12/2022	38,450	-0.15 ▼	-0.39	38,600	38,600	37,400	33,410	1,284,614,500
27/12/2022	38,600	1.85 ▲	4.79	36,750	38,600	36,750	75,980	2,932,828,000
26/12/2022	36,750	-2.65 ▼	-7.21	39,400	39,450	36,750	64,380	2,365,965,000
23/12/2022	39,400	-0.50 ▼	-1.27	39,900	40,000	38,500	48,800	1,922,720,000
22/12/2022	39,900	0.30 ▲	0.75	39,600	40,900	38,950	65,130	2,598,687,000
21/12/2022	39,600	-1.40 ▼	-3.54	41,000	42,500	38,500	101,300	4,011,480,000
20/12/2022	41,000	-1.90 ▼	-4.63	42,900	43,600	40,350	162,330	6,655,530,000
19/12/2022	42,900	-2.00 ▼	-4.66	44,900	47,200	42,900	135,780	5,824,962,000
15/12/2022	44,200	0.70 ▲	1.58	43,500	44,650	42,800	93,630	4,138,446,000
14/12/2022	43,500	-0.50 ▼	-1.15	44,000	44,700	43,500	78,310	3,406,485,000
13/12/2022	44,000	2.20 ▲	5.00	41,800	44,000	40,500	117,650	5,176,600,000
12/12/2022	41,800	-1.70 ▼	-4.07	43,500	45,400	41,500	126,080	5,270,144,000
11/12/2022	43,500	-0.35 ▼	-0.80	43,850	45,200	42,800	68,550	2,981,925,000
09/12/2022	43,500	-0.35 ▼	-0.80	43,850	45,200	42,800	68,550	2,981,925,000
08/12/2022	43,850	2.85 ▲	6.50	41,000	43,850	42,600	115,340	5,057,659,000
07/12/2022	41,000	-3.00 ▼	-7.32	44,000	44,500	41,000	127,000	5,207,000,000
06/12/2022	44,000	-3.30 ▼	-7.50	47,300	47,500	44,000	196,180	8,631,920,000
05/12/2022	47,300	0.30 ▲	0.63	47,000	47,900	46,500	138,170	6,535,441,000
04/12/2022	47,000	1.45 ▲	3.09	45,550	47,000	43,500	183,050	8,603,350,000
02/12/2022	47,000	1.45 ▲	3.09	45,550	47,000	43,500	183,050	8,603,350,000
01/12/2022	45,550	1.30 ▲	2.85	44,250	47,300	44,100	188,490	8,585,719,500
30/11/2022	44,250	2.85 ▲	6.44	41,400	44,250	42,500	119,120	5,271,060,000
29/11/2022	41,400	2.70 ▲	6.52	38,700	41,400	39,000	169,450	7,015,230,000
28/11/2022	38,700	2.50 ▲	6.46	36,200	38,700	36,900	211,680	8,192,016,000
27/11/2022	36,200	1.10 ▲	3.04	35,100	36,300	34,500	86,300	3,124,060,000
25/11/2022	36,200	1.10 ▲	3.04	35,100	36,300	34,500	86,300	3,124,060,000
24/11/2022	35,100	-2.60 ▼	-7.41	37,700	37,900	35,100	119,460	4,193,046,000
23/11/2022	37,700	0.00 ■■	0.00	37,700	39,100	37,200	56,440	2,127,788,000
22/11/2022	37,700	-2.30 ▼	-6.10	40,000	40,900	37,200	192,730	7,265,921,000
21/11/2022	40,000	-3.00 ▼	-7.50	43,000	43,950	40,000	129,760	5,190,400,000
20/11/2022	43,000	2.30 ▲	5.35	40,700	43,000	38,800	142,190	6,114,170,000
18/11/2022	43,000	2.30 ▲	5.35	40,700	43,000	38,800	142,190	6,114,170,000
17/11/2022	40,700	1.40 ▲	3.44	39,300	42,000	40,200	68,990	2,807,893,000
16/11/2022	39,300	2.55 ▲	6.49	36,750	39,300	34,200	303,570	11,930,301,000
15/11/2022	36,750	-2.75 ▼	-7.48	39,500	36,750	36,750	39,160	1,439,130,000
14/11/2022	39,500	-2.95 ▼	-7.47	42,450	39,500	39,500	21,000	829,500,000
13/11/2022	42,450	-3.15 ▼	-7.42	45,600	45,000	42,450	185,030	7,854,523,500
11/11/2022	42,450	-3.15 ▼	-7.42	45,600	45,000	42,450	185,030	7,854,523,500
10/11/2022	45,600	-3.40 ▼	-7.46	49,000	48,000	45,600	113,580	5,179,248,000
09/11/2022	49,000	-3.40 ▼	-6.94	52,400	53,800	49,000	74,390	3,645,110,000
08/11/2022	52,400	1.20 ▲	2.29	51,200	52,400	48,100	108,630	5,692,212,000
07/11/2022	51,200	-3.80 ▼	-7.42	55,000	55,700	51,200	143,640	7,354,368,000
06/11/2022	55,000	-4.10 ▼	-7.45	59,100	59,700	55,000	180,670	9,936,850,000
04/11/2022	55,000	-4.10 ▼	-7.45	59,100	59,700	55,000	180,670	9,936,850,000
03/11/2022	59,100	0.10 ▲	0.17	59,000	60,500	57,900	55,430	3,275,913,000
02/11/2022	59,000	0.00 ■■	0.00	59,000	60,700	57,900	121,420	7,163,780,000
01/11/2022	59,000	-2.00 ▼	-3.39	61,000	62,500	59,000	81,830	4,827,970,000
31/10/2022	61,000	-1.00 ▼	-1.64	62,000	62,800	58,100	109,170	6,659,370,000
28/10/2022	62,000	-2.00 ▼	-3.23	64,000	64,600	62,000	110,590	6,856,580,000
27/10/2022	64,000	3.20 ▲	5.00	60,800	64,900	59,000	122,520	7,841,280,000
26/10/2022	60,800	0.30 ▲	0.49	60,500	61,900	60,500	79,040	4,805,632,000
25/10/2022	60,500	3.20 ▲	5.29	57,300	61,200	54,000	152,720	9,239,560,000
24/10/2022	57,300	-4.30 ▼	-7.50	61,600	62,400	57,300	199,750	11,445,675,000
21/10/2022	61,600	-4.60 ▼	-7.47	66,200	67,000	61,600	244,450	15,058,120,000
20/10/2022	66,200	-1.10 ▼	-1.66	67,300	68,300	66,000	83,880	5,552,856,000
19/10/2022	67,300	0.80 ▲	1.19	66,500	69,000	66,500	81,850	5,508,505,000
18/10/2022	66,500	-2.30 ▼	-3.46	68,800	70,400	66,500	95,350	6,340,775,000
17/10/2022	68,800	0.00 ■■	0.00	68,800	69,500	66,800	120,590	8,296,592,000
16/10/2022	68,800	4.50 ▲	6.54	64,300	68,800	64,800	223,800	15,397,440,000
14/10/2022	68,800	4.50 ▲	6.54	64,300	68,800	64,800	223,800	15,397,440,000
13/10/2022	64,300	0.30 ▲	0.47	64,000	64,900	62,800	100,110	6,437,073,000
12/10/2022	64,000	3.70 ▲	5.78	60,300	64,500	61,200	132,160	8,458,240,000
11/10/2022	60,300	0.00 ■■	0.00	60,300	62,800	59,000	140,300	8,460,090,000
07/10/2022	56,400	-2.20 ▼	-3.90	58,600	58,500	55,100	107,150	6,043,260,000
06/10/2022	58,600	-2.40 ▼	-4.10	61,000	62,000	57,500	90,790	5,320,294,000
05/10/2022	61,000	3.90 ▲	6.39	57,100	61,000	58,100	76,950	4,693,950,000
04/10/2022	57,100	-2.80 ▼	-4.90	59,900	61,300	57,000	93,060	5,313,726,000
03/10/2022	59,900	-4.50 ▼	-7.51	64,400	64,300	59,900	111,530	6,680,647,000
02/10/2022	64,400	1.00 ▲	1.55	63,400	64,400	59,900	94,900	6,111,560,000
30/09/2022	64,400	1.00 ▲	1.55	63,400	64,400	59,900	94,900	6,111,560,000
29/09/2022	63,400	1.10 ▲	1.74	62,300	65,200	61,500	89,570	5,678,738,000
28/09/2022	62,300	-3.20 ▼	-5.14	65,500	67,000	62,300	122,700	7,644,210,000
27/09/2022	65,500	-2.50 ▼	-3.82	68,000	69,000	65,500	101,530	6,650,215,000
26/09/2022	68,000	-4.60 ▼	-6.76	72,600	72,000	67,600	220,550	14,997,400,000
23/09/2022	72,600	-1.20 ▼	-1.65	73,800	74,400	72,300	66,400	4,820,640,000
22/09/2022	73,800	1.50 ▲	2.03	72,300	73,900	71,100	93,390	6,892,182,000
21/09/2022	72,300	-0.20 ▼	-0.28	72,500	74,200	72,000	67,160	4,855,668,000
20/09/2022	72,500	2.30 ▲	3.17	70,200	73,000	70,200	93,310	6,764,975,000
19/09/2022	70,200	-5.20 ▼	-7.41	75,400	76,000	70,200	261,690	18,370,638,000
16/09/2022	75,400	-2.20 ▼	-2.92	77,600	78,000	75,000	93,500	7,049,900,000
15/09/2022	77,600	-0.20 ▼	-0.26	77,800	79,600	77,200	127,920	9,926,592,000
14/09/2022	77,800	0.80 ▲	1.03	77,000	78,900	74,800	121,750	9,472,150,000
13/09/2022	77,000	-0.70 ▼	-0.91	77,700	78,000	75,800	143,590	11,056,430,000
12/09/2022	77,700	5.90 ▲	7.59	71,800	78,500	73,800	268,630	20,872,551,000
09/09/2022	73,500	1.70 ▲	2.31	71,800	73,500	71,100	98,980	7,275,030,000
08/09/2022	71,800	1.70 ▲	2.37	70,100	73,400	69,800	133,760	9,603,968,000
07/09/2022	70,100	-3.90 ▼	-5.56	74,000	74,000	70,000	101,300	7,101,130,000
06/09/2022	74,000	1.70 ▲	2.30	72,300	74,900	72,100	137,430	10,169,820,000
05/09/2022	72,300	0.60 ▲	0.83	71,700	73,000	71,200	76,230	5,511,429,000
04/09/2022	71,700	0.70 ▲	0.98	71,000	72,900	69,500	143,720	10,304,724,000
02/09/2022	71,700	0.70 ▲	0.98	71,000	72,900	69,500	143,720	10,304,724,000
01/09/2022	71,700	0.70 ▲	0.98	71,000	72,900	69,500	143,720	10,304,724,000
31/08/2022	71,700	0.70 ▲	0.98	71,000	72,900	69,500	143,720	10,304,724,000
30/08/2022	71,000	0.00 ■■	0.00	71,000	73,400	71,000	55,160	3,916,360,000
29/08/2022	71,000	-1.50 ▼	-2.11	72,500	72,000	69,500	90,870	6,451,770,000
28/08/2022	72,500	-0.30 ▼	-0.41	72,800	75,000	72,200	69,080	5,008,300,000
26/08/2022	72,500	-0.30 ▼	-0.41	72,800	75,000	72,200	69,080	5,008,300,000
25/08/2022	72,800	-0.40 ▼	-0.55	73,200	74,000	71,000	60,130	4,377,464,000
24/08/2022	73,200	1.00 ▲	1.37	72,200	74,300	71,800	53,330	3,903,756,000
23/08/2022	72,200	0.00 ■■	0.00	72,200	72,200	71,000	49,830	3,597,726,000
22/08/2022	72,200	1.80 ▲	2.49	70,400	72,600	70,200	76,080	5,492,976,000
21/08/2022	70,400	0.50 ▲	0.71	69,900	72,600	69,800	67,750	4,769,600,000
19/08/2022	70,400	0.50 ▲	0.71	69,900	72,600	69,800	67,750	4,769,600,000
18/08/2022	69,900	-1.60 ▼	-2.29	71,500	71,400	69,600	71,640	5,007,636,000
17/08/2022	71,500	0.20 ▲	0.28	71,300	71,800	70,100	76,050	5,437,575,000
16/08/2022	71,300	1.30 ▲	1.82	70,000	72,700	70,800	83,070	5,922,891,000
15/08/2022	70,000	4.50 ▲	6.43	65,500	70,000	65,200	129,250	9,047,500,000
12/08/2022	65,500	2.50 ▲	3.82	63,000	66,800	62,100	110,670	7,248,885,000
11/08/2022	63,000	0.20 ▲	0.32	62,800	64,100	62,400	83,070	5,233,410,000
10/08/2022	62,800	-1.00 ▼	-1.59	63,800	64,200	62,400	68,950	4,330,060,000
09/08/2022	63,800	-1.10 ▼	-1.72	64,900	66,100	63,500	68,940	4,398,372,000
08/08/2022	64,900	2.00 ▲	3.08	62,900	64,900	62,500	57,070	3,703,843,000
07/08/2022	62,900	0.00 ■■	0.00	62,900	63,900	62,500	43,620	2,743,698,000
05/08/2022	62,900	0.00 ■■	0.00	62,900	63,900	62,500	43,620	2,743,698,000
04/08/2022	62,900	2.00 ▲	3.18	60,900	64,400	61,300	109,200	6,868,680,000
03/08/2022	60,900	0.60 ▲	0.99	60,300	60,900	58,900	33,020	2,010,918,000
02/08/2022	60,300	-0.60 ▼	-1.00	60,900	62,000	59,900	30,720	1,852,416,000
01/08/2022	60,900	2.30 ▲	3.78	58,600	60,900	56,500	80,190	4,883,571,000
29/07/2022	58,600	-1.90 ▼	-3.24	60,500	60,800	58,000	50,970	2,986,842,000
28/07/2022	60,500	0.10 ▲	0.17	60,400	62,300	60,000	48,210	2,916,705,000
27/07/2022	60,400	-0.30 ▼	-0.50	60,700	61,100	59,800	19,520	1,179,008,000
26/07/2022	60,700	1.70 ▲	2.80	59,000	61,500	58,100	66,300	4,024,410,000
25/07/2022	59,000	-2.00 ▼	-3.39	61,000	61,200	58,400	61,520	3,629,680,000
24/07/2022	61,000	-1.50 ▼	-2.46	62,500	63,500	61,000	50,980	3,109,780,000
22/07/2022	61,000	-1.50 ▼	-2.46	62,500	63,500	61,000	50,980	3,109,780,000
21/07/2022	62,500	3.10 ▲	4.96	59,400	63,000	60,100	95,980	5,998,750,000
20/07/2022	59,400	3.80 ▲	6.40	55,600	59,400	56,200	71,860	4,268,484,000
19/07/2022	55,600	0.60 ▲	1.08	55,000	55,600	54,000	44,290	2,462,524,000
18/07/2022	55,000	1.60 ▲	2.91	53,400	55,400	52,000	57,080	3,139,400,000
17/07/2022	52,500	-0.90 ▼	-1.71	53,400	55,500	52,500	49,290	2,587,725,000
15/07/2022	52,500	-0.90 ▼	-1.71	53,400	55,500	52,500	49,290	2,587,725,000
14/07/2022	53,400	-1.20 ▼	-2.25	54,600	54,500	53,000	40,030	2,137,602,000
13/07/2022	54,600	-0.60 ▼	-1.10	55,200	56,000	54,500	27,450	1,498,770,000
12/07/2022	55,200	2.10 ▲	3.80	53,100	55,600	53,300	27,940	1,542,288,000
11/07/2022	53,100	-3.90 ▼	-7.34	57,000	56,400	53,100	96,490	5,123,619,000
10/07/2022	57,000	1.00 ▲	1.75	56,000	58,500	56,100	33,320	1,899,240,000
08/07/2022	57,000	1.00 ▲	1.75	56,000	58,500	56,100	33,320	1,899,240,000
07/07/2022	56,000	2.30 ▲	4.11	53,700	57,000	53,100	47,760	2,674,560,000
06/07/2022	53,700	-4.00 ▼	-7.45	57,700	56,600	53,700	94,880	5,095,056,000
05/07/2022	57,700	-4.30 ▼	-7.45	62,000	62,700	57,700	129,150	7,451,955,000
04/07/2022	62,000	-1.50 ▼	-2.42	63,500	63,800	61,500	48,110	2,982,820,000
03/07/2022	63,500	-0.40 ▼	-0.63	63,900	67,500	61,800	93,410	5,931,535,000
01/07/2022	63,500	-0.40 ▼	-0.63	63,900	67,500	61,800	93,410	5,931,535,000
30/06/2022	116,000	-0.10 ▼	-0.09	116,100	118,800	115,300	68,910	7,993,560,000
29/06/2022	116,100	-4.70 ▼	-4.05	120,800	121,000	115,100	55,710	6,467,931,000
28/06/2022	120,800	-1.00 ▼	-0.83	121,800	122,900	119,000	63,670	7,691,336,000
27/06/2022	121,800	2.30 ▲	1.89	119,500	123,500	119,500	42,270	5,148,486,000
24/06/2022	119,500	1.50 ▲	1.26	118,000	122,000	119,400	32,340	3,864,630,000
23/06/2022	118,000	6.40 ▲	5.42	111,600	118,000	104,500	63,410	7,482,380,000
22/06/2022	111,600	-8.40 ▼	-7.53	120,000	123,000	111,600	111,110	12,399,876,000
21/06/2022	120,000	-2.00 ▼	-1.67	122,000	126,000	119,000	50,710	6,085,200,000
20/06/2022	122,000	-4.00 ▼	-3.28	126,000	129,500	121,000	89,310	10,895,820,000
17/06/2022	126,000	-2.00 ▼	-1.59	128,000	130,000	119,200	105,820	13,333,320,000
16/06/2022	128,000	4.20 ▲	3.28	123,800	131,500	125,000	60,680	7,767,040,000
15/06/2022	123,800	2.90 ▲	2.34	120,900	125,000	120,900	57,880	7,165,544,000
14/06/2022	120,900	-3.80 ▼	-3.14	124,700	124,000	116,000	139,210	16,830,489,000
13/06/2022	124,700	-9.30 ▼	-7.46	134,000	127,000	124,700	113,230	14,119,781,000
12/06/2022	134,000	-5.20 ▼	-3.88	139,200	138,500	134,000	57,410	7,692,940,000
10/06/2022	134,000	-5.20 ▼	-3.88	139,200	138,500	134,000	57,410	7,692,940,000
09/06/2022	139,200	0.10 ▲	0.07	139,100	142,000	138,800	51,310	7,142,352,000
08/06/2022	139,100	9.10 ▲	6.54	130,000	139,100	131,500	189,800	26,401,180,000
07/06/2022	130,000	0.00 ■■	0.00	130,000	130,900	124,000	58,060	7,547,800,000
06/06/2022	130,000	1.20 ▲	0.92	128,800	134,500	127,600	54,150	7,039,500,000
05/06/2022	128,800	-2.10 ▼	-1.63	130,900	130,900	126,000	53,040	6,831,552,000
03/06/2022	128,800	-2.10 ▼	-1.63	130,900	130,900	126,000	53,040	6,831,552,000
02/06/2022	130,900	2.50 ▲	1.91	128,400	133,400	128,300	64,680	8,466,612,000
01/06/2022	128,400	0.40 ▲	0.31	128,000	128,500	125,300	41,140	5,282,376,000
31/05/2022	128,000	1.00 ▲	0.78	127,000	128,000	124,000	51,340	6,571,520,000
30/05/2022	127,000	0.00 ■■	0.00	127,000	128,000	123,600	47,440	6,024,880,000
29/05/2022	127,000	5.10 ▲	4.02	121,900	128,400	120,800	69,640	8,844,280,000
27/05/2022	127,000	5.10 ▲	4.02	121,900	128,400	120,800	69,640	8,844,280,000
26/05/2022	121,900	2.10 ▲	1.72	119,800	124,500	120,000	48,630	5,927,997,000
25/05/2022	119,800	7.80 ▲	6.51	112,000	119,800	112,800	51,480	6,167,304,000
24/05/2022	112,000	3.80 ▲	3.39	108,200	112,000	106,000	75,140	8,415,680,000
23/05/2022	108,200	0.20 ▲	0.18	108,000	110,800	106,000	72,110	7,802,302,000
22/05/2022	108,000	1.10 ▲	1.02	106,900	110,800	105,000	54,480	5,883,840,000
20/05/2022	108,000	1.10 ▲	1.02	106,900	110,800	105,000	54,480	5,883,840,000
19/05/2022	106,900	0.30 ▲	0.28	106,600	109,300	102,000	52,510	5,613,319,000
18/05/2022	106,600	6.90 ▲	6.47	99,700	106,600	102,500	51,030	5,439,798,000
17/05/2022	99,700	6.50 ▲	6.52	93,200	99,700	88,000	54,570	5,440,629,000
16/05/2022	93,200	-7.00 ▼	-7.51	100,200	103,500	93,200	114,770	10,696,564,000
13/05/2022	100,200	-7.50 ▼	-7.49	107,700	107,000	100,200	74,200	7,434,840,000
12/05/2022	107,700	-8.10 ▼	-7.52	115,800	115,800	107,700	54,060	5,822,262,000
11/05/2022	115,800	-1.20 ▼	-1.04	117,000	121,000	112,600	42,410	4,911,078,000
10/05/2022	117,000	1.10 ▲	0.94	115,900	117,000	107,900	99,650	11,659,050,000
09/05/2022	115,900	-8.70 ▼	-7.51	124,600	123,500	115,900	121,130	14,038,967,000
29/04/2022	139,000	4.00 ▲	2.88	135,000	141,000	134,900	87,910	12,219,490,000
28/04/2022	135,000	0.90 ▲	0.67	134,100	137,500	133,000	36,910	4,982,850,000
27/04/2022	134,100	4.10 ▲	3.06	130,000	136,700	126,500	42,520	5,701,932,000
26/04/2022	130,000	-2.00 ▼	-1.54	132,000	133,600	122,800	142,380	18,509,400,000
25/04/2022	132,000	-9.90 ▼	-7.50	141,900	142,000	132,000	100,250	13,233,000,000
23/04/2022	141,900	-10.60 ▼	-7.47	152,500	154,400	141,900	153,880	21,835,572,000
22/04/2022	141,900	-10.60 ▼	-7.47	152,500	154,400	141,900	153,880	21,835,572,000
21/04/2022	152,500	4.50 ▲	2.95	148,000	155,000	137,700	119,600	18,239,000,000
20/04/2022	148,000	-10.00 ▼	-6.76	158,000	157,600	148,000	95,730	14,168,040,000
19/04/2022	158,000	2.50 ▲	1.58	155,500	164,000	155,500	75,170	11,876,860,000
18/04/2022	155,500	10.10 ▲	6.50	145,400	155,500	144,000	222,670	34,625,185,000
16/04/2022	145,400	0.70 ▲	0.48	144,700	149,500	143,000	57,890	8,417,206,000
15/04/2022	145,400	0.70 ▲	0.48	144,700	149,500	143,000	57,890	8,417,206,000
14/04/2022	144,700	6.90 ▲	4.77	137,800	147,400	137,000	117,610	17,018,167,000
13/04/2022	137,800	5.00 ▲	3.63	132,800	138,500	132,200	67,070	9,242,246,000
12/04/2022	132,800	-4.70 ▼	-3.54	137,500	137,900	131,200	48,920	6,496,576,000
08/04/2022	137,500	0.30 ▲	0.22	137,200	140,100	131,200	79,340	10,909,250,000
07/04/2022	137,200	-10.30 ▼	-7.51	147,500	149,800	137,200	279,810	38,389,932,000
06/04/2022	147,500	0.90 ▲	0.61	146,600	151,000	145,500	72,400	10,679,000,000
05/04/2022	146,600	0.00 ■■	0.00	146,600	149,000	143,100	40,940	6,001,804,000
04/04/2022	146,600	-0.80 ▼	-0.55	147,400	153,000	146,600	71,250	10,445,250,000
01/04/2022	147,400	5.40 ▲	3.66	142,000	148,000	140,500	67,520	9,952,448,000
31/03/2022	142,000	-4.20 ▼	-2.96	146,200	149,000	142,000	49,410	7,016,220,000
30/03/2022	146,200	4.20 ▲	2.87	142,000	146,500	141,000	110,520	16,158,024,000
29/03/2022	142,000	-6.00 ▼	-4.23	148,000	148,000	140,900	114,300	16,230,600,000
28/03/2022	148,000	6.20 ▲	4.19	141,800	149,400	142,000	86,020	12,730,960,000
25/03/2022	141,800	9.20 ▲	6.49	132,600	141,800	132,500	135,040	19,148,672,000
24/03/2022	132,600	0.90 ▲	0.68	131,700	137,900	131,700	70,660	9,369,516,000
23/03/2022	131,700	8.60 ▲	6.53	123,100	131,700	122,000	134,830	17,757,111,000
22/03/2022	123,100	-3.40 ▼	-2.76	126,500	126,500	122,000	54,030	6,651,093,000
21/03/2022	126,500	1.90 ▲	1.50	124,600	127,500	123,000	49,770	6,295,905,000
18/03/2022	124,600	-0.40 ▼	-0.32	125,000	128,000	123,700	54,060	6,735,876,000
17/03/2022	125,000	8.10 ▲	6.48	116,900	125,000	118,000	132,230	16,528,750,000
16/03/2022	116,900	4.40 ▲	3.76	112,500	117,000	112,600	44,190	5,165,811,000
15/03/2022	112,500	-1.70 ▼	-1.51	114,200	115,500	110,800	55,410	6,233,625,000
14/03/2022	114,200	-4.80 ▼	-4.20	119,000	119,100	114,200	45,310	5,174,402,000
11/03/2022	119,000	-1.40 ▼	-1.18	120,400	122,900	118,500	57,060	6,790,140,000
10/03/2022	120,400	2.40 ▲	1.99	118,000	121,000	118,000	40,750	4,906,300,000
09/03/2022	118,000	-0.70 ▼	-0.59	118,700	121,500	117,500	43,430	5,124,740,000
08/03/2022	118,700	-0.60 ▼	-0.51	119,300	122,800	117,500	73,970	8,780,239,000
07/03/2022	119,300	-2.00 ▼	-1.68	121,300	121,000	117,000	46,710	5,572,503,000
06/03/2022	121,300	-2.20 ▼	-1.81	123,500	122,800	120,800	40,400	4,900,520,000
04/03/2022	121,300	-2.20 ▼	-1.81	123,500	122,800	120,800	40,400	4,900,520,000
03/03/2022	123,500	-0.40 ▼	-0.32	123,900	125,000	121,600	39,790	4,914,065,000
02/03/2022	123,900	-3.10 ▼	-2.50	127,000	125,000	122,000	44,550	5,519,745,000
01/03/2022	127,000	4.10 ▲	3.23	122,900	128,100	121,000	90,270	11,464,290,000
28/02/2022	122,900	2.00 ▲	1.63	120,900	124,800	122,100	35,520	4,365,408,000
27/02/2022	120,900	7.90 ▲	6.53	113,000	120,900	113,000	135,950	16,436,355,000
25/02/2022	120,900	7.90 ▲	6.53	113,000	120,900	113,000	135,950	16,436,355,000
24/02/2022	113,000	1.40 ▲	1.24	111,600	114,500	108,100	57,100	6,452,300,000
23/02/2022	111,600	-0.30 ▼	-0.27	111,900	113,500	111,000	24,530	2,737,548,000
22/02/2022	111,900	-1.60 ▼	-1.43	113,500	113,100	109,000	43,770	4,897,863,000
21/02/2022	113,500	-0.50 ▼	-0.44	114,000	115,900	112,800	25,370	2,879,495,000
20/02/2022	114,000	0.90 ▲	0.79	113,100	116,500	112,500	27,520	3,137,280,000
18/02/2022	114,000	0.90 ▲	0.79	113,100	116,500	112,500	27,520	3,137,280,000
17/02/2022	113,100	-1.90 ▼	-1.68	115,000	115,000	113,000	20,130	2,276,703,000
16/02/2022	115,000	-0.90 ▼	-0.78	115,900	117,800	114,200	25,760	2,962,400,000
15/02/2022	115,900	5.60 ▲	4.83	110,300	116,000	110,900	54,950	6,368,705,000
14/02/2022	110,300	0.30 ▲	0.27	110,000	111,400	105,100	51,530	5,683,759,000
11/02/2022	110,000	2.00 ▲	1.82	108,000	112,500	105,000	49,130	5,404,300,000
10/02/2022	108,000	-2.00 ▼	-1.85	110,000	111,000	106,800	39,620	4,278,960,000
09/02/2022	110,000	0.50 ▲	0.45	109,500	111,000	109,300	22,430	2,467,300,000
08/02/2022	109,500	-1.60 ▼	-1.46	111,100	112,000	106,400	55,150	6,038,925,000
07/02/2022	111,100	6.10 ▲	5.49	105,000	112,000	105,000	53,490	5,942,739,000
01/02/2022	105,000	5.00 ▲	4.76	100,000	105,000	100,000	59,920	6,291,600,000
31/01/2022	105,000	5.00 ▲	4.76	100,000	105,000	100,000	59,920	6,291,600,000
28/01/2022	105,000	5.00 ▲	4.76	100,000	105,000	100,000	59,920	6,291,600,000
27/01/2022	100,000	-1.60 ▼	-1.60	101,600	103,000	96,500	92,520	9,252,000,000
26/01/2022	101,600	6.60 ▲	6.50	95,000	101,600	95,500	65,800	6,685,280,000
25/01/2022	95,000	6.20 ▲	6.53	88,800	95,000	86,100	96,950	9,210,250,000
24/01/2022	88,800	-6.60 ▼	-7.43	95,400	95,400	88,800	209,470	18,600,936,000
21/01/2022	95,400	-7.10 ▼	-7.44	102,500	102,500	95,400	165,300	15,769,620,000
20/01/2022	102,500	-7.70 ▼	-7.51	110,200	111,000	102,500	130,240	13,349,600,000
19/01/2022	110,000	-1.50 ▼	-1.36	111,500	113,000	108,500	35,590	3,914,900,000
18/01/2022	113,000	-4.60 ▼	-4.07	117,600	117,400	112,000	29,180	3,297,340,000
17/01/2022	120,500	-2.50 ▼	-2.07	123,000	123,700	119,600	17,030	2,052,115,000
16/01/2022	123,000	1.40 ▲	1.14	121,600	123,400	119,900	17,450	2,146,350,000
14/01/2022	123,000	1.40 ▲	1.14	121,600	123,400	119,900	17,450	2,146,350,000
13/01/2022	121,600	0.60 ▲	0.49	121,000	123,900	120,100	21,950	2,669,120,000
12/01/2022	121,000	0.90 ▲	0.74	120,100	121,000	117,200	34,920	4,225,320,000
11/01/2022	120,100	-1.70 ▼	-1.42	121,800	123,000	120,000	37,580	4,513,358,000
10/01/2022	121,800	-3.20 ▼	-2.63	125,000	126,900	121,500	29,020	3,534,636,000
09/01/2022	125,000	1.80 ▲	1.44	123,200	125,000	121,000	35,950	4,493,750,000
07/01/2022	125,000	1.80 ▲	1.44	123,200	125,000	121,000	35,950	4,493,750,000
06/01/2022	123,200	-1.80 ▼	-1.46	125,000	125,900	123,000	43,150	5,316,080,000
05/01/2022	125,000	0.00 ■■	0.00	126,500	129,000	124,100	24,740	3,092,500,000
04/01/2022	126,500	2.60 ▲	2.06	123,900	128,100	123,100	41,260	5,219,390,000
03/01/2022	123,600	-4.40 ▼	-3.56	128,000	130,000	123,600	54,770	6,769,572,000
31/12/2021	123,900	-0.30 ▼	-0.24	124,200	127,000	123,000	32,900	4,076,310,000
30/12/2021	124,200	-2.70 ▼	-2.17	126,900	127,200	123,800	39,410	4,894,722,000
29/12/2021	126,900	-2.10 ▼	-1.65	129,000	129,700	126,000	19,440	2,466,936,000
23/12/2021	121,000	-1.20 ▼	-0.99	122,200	123,000	120,500	35,160	4,254,360,000
22/12/2021	121,000	-1.20 ▼	-0.99	122,200	123,000	120,500	35,160	4,254,360,000
21/12/2021	122,200	-1.60 ▼	-1.31	123,800	124,000	122,100	26,430	3,229,746,000
20/12/2021	123,800	-1.10 ▼	-0.89	124,900	125,000	122,200	27,560	3,411,928,000
17/12/2021	124,900	2.20 ▲	1.76	122,700	124,900	121,500	25,570	3,193,693,000
16/12/2021	122,700	-0.90 ▼	-0.73	123,600	124,900	122,500	33,530	4,114,131,000
15/12/2021	123,600	-0.10 ▼	-0.08	123,700	126,800	121,800	27,700	3,423,720,000
14/12/2021	123,700	-3.30 ▼	-2.67	127,000	126,000	123,600	52,440	6,486,828,000
13/12/2021	127,000	-2.00 ▼	-1.57	129,000	130,500	127,000	40,080	5,090,160,000
12/12/2021	129,000	-1.40 ▼	-1.09	130,400	130,400	127,000	19,270	2,485,830,000
10/12/2021	129,000	-1.40 ▼	-1.09	130,400	130,400	127,000	19,270	2,485,830,000
09/12/2021	130,400	4.30 ▲	3.30	126,100	130,500	125,000	54,720	7,135,488,000
08/12/2021	126,100	-3.10 ▼	-2.46	129,200	132,000	126,000	53,320	6,723,652,000
07/12/2021	129,200	8.20 ▲	6.35	121,000	129,400	121,100	66,980	8,653,816,000
06/12/2021	121,000	-2.60 ▼	-2.15	123,600	124,300	119,400	63,550	7,689,550,000
04/12/2021	123,600	-4.40 ▼	-3.56	128,000	130,000	123,600	54,770	6,769,572,000
03/12/2021	123,600	-4.40 ▼	-3.56	128,000	130,000	123,600	54,770	6,769,572,000
02/12/2021	128,000	-2.00 ▼	-1.56	130,000	133,500	127,800	25,540	3,269,120,000
01/12/2021	130,000	1.00 ▲	0.77	129,000	130,000	124,900	66,120	8,595,600,000
30/11/2021	129,000	-6.90 ▼	-5.35	135,900	138,000	129,000	67,510	8,708,790,000
29/11/2021	135,900	1.40 ▲	1.03	134,500	136,500	131,500	54,790	7,445,961,000
28/11/2021	134,500	-1.90 ▼	-1.41	136,400	139,000	134,300	60,040	8,075,380,000
26/11/2021	134,500	-1.90 ▼	-1.41	136,400	139,000	134,300	60,040	8,075,380,000
25/11/2021	136,400	-0.90 ▼	-0.66	137,300	138,000	134,300	48,670	6,638,588,000
24/11/2021	137,300	2.80 ▲	2.04	134,500	140,000	130,000	60,760	8,342,348,000
23/11/2021	134,500	-5.50 ▼	-4.09	140,000	137,900	134,000	69,260	9,315,470,000
22/11/2021	140,000	4.00 ▲	2.86	136,000	141,000	136,000	87,010	12,181,400,000
19/11/2021	136,000	5.00 ▲	3.68	131,000	136,000	129,000	120,930	16,446,480,000
18/11/2021	131,000	6.10 ▲	4.66	124,900	131,000	125,200	109,540	14,349,740,000
17/11/2021	124,900	-0.60 ▼	-0.48	125,500	127,000	121,000	68,820	8,595,618,000
16/11/2021	125,500	6.00 ▲	4.78	119,500	126,500	121,100	123,630	15,515,565,000
15/11/2021	119,500	7.80 ▲	6.53	111,700	119,500	111,300	253,700	30,317,150,000
14/11/2021	119,500	9.90 ▲	8.28	109,600	112,500	109,200	4,330	517,435,000
12/11/2021	111,700	2.10 ▲	1.88	109,600	112,500	109,200	49,750	5,557,075,000
11/11/2021	109,600	-0.80 ▼	-0.73	110,400	111,500	108,000	72,960	7,996,416,000
10/11/2021	110,400	-1.60 ▼	-1.45	112,000	112,500	110,200	65,510	7,232,304,000
09/11/2021	112,000	-0.10 ▼	-0.09	112,000	114,900	111,000	32,090	3,594,080,000
08/11/2021	112,000	-1.80 ▼	-1.61	113,800	113,100	111,700	46,130	5,166,560,000
07/11/2021	113,800	2.80 ▲	2.46	111,000	115,500	110,000	70,950	8,074,110,000
05/11/2021	113,800	2.80 ▲	2.46	111,000	115,500	110,000	70,950	8,074,110,000
04/11/2021	110,000	-2.20 ▼	-2.00	112,200	113,000	110,000	78,400	8,624,000,000
03/11/2021	110,000	-2.20 ▼	-2.00	112,200	113,000	110,000	78,400	8,624,000,000
02/11/2021	112,200	-1.30 ▼	-1.16	113,500	114,000	111,900	67,260	7,546,572,000
01/11/2021	113,500	0.10 ▲	0.09	113,500	115,000	111,900	93,750	10,640,625,000
31/10/2021	113,500	-1.50 ▼	-1.32	115,000	116,500	113,000	43,810	4,972,435,000
29/10/2021	113,500	-1.50 ▼	-1.32	115,000	116,500	113,000	43,810	4,972,435,000
28/10/2021	115,000	-1.40 ▼	-1.22	116,400	118,600	114,900	56,720	6,522,800,000
27/10/2021	116,400	4.10 ▲	3.52	112,300	118,000	111,100	140,810	16,390,284,000
26/10/2021	112,300	0.40 ▲	0.36	111,900	113,000	111,200	20,850	2,341,455,000
25/10/2021	111,900	0.30 ▲	0.27	111,600	115,800	108,200	120,790	13,516,401,000
23/10/2021	111,600	-1.30 ▼	-1.16	112,900	113,000	110,800	50,890	5,679,324,000
22/10/2021	111,600	-1.30 ▼	-1.16	112,900	113,000	110,800	50,890	5,679,324,000
21/10/2021	112,900	0.10 ▲	0.09	112,800	114,000	112,000	34,770	3,925,533,000
20/10/2021	112,800	-1.60 ▼	-1.42	114,400	115,000	112,100	31,500	3,553,200,000
19/10/2021	114,400	2.10 ▲	1.84	112,300	115,000	110,000	116,440	13,320,736,000
18/10/2021	112,300	-2.00 ▼	-1.78	114,300	115,300	112,200	65,150	7,316,345,000
16/10/2021	114,300	1.50 ▲	1.31	112,800	117,000	112,500	75,530	8,633,079,000
15/10/2021	114,300	1.50 ▲	1.31	112,800	117,000	112,500	75,530	8,633,079,000
14/10/2021	112,800	-1.10 ▼	-0.98	113,900	115,500	112,500	85,630	9,659,064,000
13/10/2021	113,900	-1.80 ▼	-1.58	115,700	116,900	113,800	66,040	7,521,956,000
12/10/2021	115,700	-0.20 ▼	-0.17	115,700	119,000	112,300	135,080	15,628,756,000
11/10/2021	115,700	-0.20 ▼	-0.17	115,900	118,000	115,000	36,480	4,220,736,000
08/10/2021	115,900	-1.10 ▼	-0.95	117,000	118,000	115,900	47,390	5,492,501,000
07/10/2021	117,000	-0.90 ▼	-0.77	117,900	118,000	116,300	27,500	3,217,500,000
06/10/2021	117,900	1.40 ▲	1.19	116,500	118,500	116,500	32,250	3,802,275,000
05/10/2021	116,500	-0.50 ▼	-0.43	117,000	119,000	116,500	45,770	5,332,205,000
04/10/2021	117,000	-2.90 ▼	-2.48	119,900	121,500	116,500	33,330	3,899,610,000
01/10/2021	119,900	1.20 ▲	1.00	118,700	124,000	118,600	58,690	7,036,931,000
30/09/2021	118,700	5.50 ▲	4.63	113,200	120,800	113,200	99,230	11,778,601,000
29/09/2021	113,200	-2.80 ▼	-2.47	116,000	116,000	113,000	26,970	3,053,004,000
28/09/2021	116,000	4.00 ▲	3.45	112,000	116,000	107,600	51,660	5,992,560,000
27/09/2021	112,000	-4.20 ▼	-3.75	116,200	116,700	111,200	47,750	5,348,000,000
26/09/2021	116,200	-0.30 ▼	-0.26	116,500	118,000	115,000	36,650	4,258,730,000
24/09/2021	116,200	-0.30 ▼	-0.26	116,500	118,000	115,000	36,650	4,258,730,000
23/09/2021	116,500	-1.50 ▼	-1.29	118,000	120,000	116,000	51,290	5,975,285,000
22/09/2021	118,000	0.80 ▲	0.68	117,200	119,500	116,600	47,250	5,575,500,000
21/09/2021	117,200	0.20 ▲	0.17	117,000	118,000	113,000	58,050	6,803,460,000
20/09/2021	117,000	2.00 ▲	1.71	115,000	120,500	114,000	33,850	3,960,450,000
17/09/2021	115,000	5.30 ▲	4.61	109,700	115,000	107,000	79,230	9,111,450,000
16/09/2021	109,700	-7.80 ▼	-7.11	117,500	116,500	109,300	159,680	17,516,896,000
15/09/2021	117,500	0.80 ▲	0.68	116,700	124,700	116,000	88,990	10,456,325,000
14/09/2021	116,700	7.60 ▲	6.51	109,100	116,700	111,900	101,340	11,826,378,000
13/09/2021	109,100	7.10 ▲	6.51	102,000	109,100	102,300	52,780	5,758,298,000
11/09/2021	102,000	6.30 ▲	6.18	95,700	102,000	95,500	111,530	11,376,060,000
10/09/2021	102,000	6.30 ▲	6.18	95,700	102,000	95,500	111,530	11,376,060,000
09/09/2021	95,700	2.70 ▲	2.82	93,000	97,000	91,900	36,260	3,470,082,000
08/09/2021	93,000	0.20 ▲	0.22	92,800	95,000	92,600	30,590	2,844,870,000
07/09/2021	92,800	1.60 ▲	1.72	91,200	97,300	92,200	52,980	4,916,544,000
06/09/2021	91,200	5.90 ▲	6.47	85,300	91,200	85,000	68,590	6,255,408,000
05/09/2021	155,000	5.50 ▲	3.55	149,500	157,000	150,000	42,280	6,553,400,000
03/09/2021	157,000	7.50 ▲	4.78	149,500	157,000	150,000	47,410	7,443,370,000
01/09/2021	85,300	-1.40 ▼	-1.64	86,700	87,800	85,200	29,120	2,483,936,000
31/08/2021	86,700	1.40 ▲	1.61	85,300	87,000	84,100	66,100	5,730,870,000
30/08/2021	85,300	-0.70 ▼	-0.82	85,300	88,000	84,300	67,700	5,774,810,000
27/08/2021	85,300	-0.70 ▼	-0.82	86,000	85,500	84,200	40,780	3,478,534,000
26/08/2021	86,000	1.00 ▲	1.16	85,000	88,200	85,000	49,040	4,217,440,000
25/08/2021	85,000	-1.80 ▼	-2.12	86,800	86,500	83,300	53,540	4,550,900,000
24/08/2021	86,800	2.80 ▲	3.23	84,000	89,800	86,400	88,920	7,718,256,000
23/08/2021	169,000	1.40 ▲	0.83	167,600	170,200	168,000	42,250	7,140,250,000
20/08/2021	167,600	3.60 ▲	2.15	164,000	171,000	163,000	49,080	8,225,808,000
19/08/2021	164,000	-0.20 ▼	-0.12	164,000	165,000	163,000	24,830	4,072,120,000
18/08/2021	164,000	-0.40 ▼	-0.24	164,400	165,000	162,600	26,880	4,408,320,000
17/08/2021	164,400	1.40 ▲	0.85	163,000	165,000	162,500	32,610	5,361,084,000
16/08/2021	163,000	3.30 ▲	2.02	159,700	163,000	160,000	25,170	4,102,710,000
13/08/2021	159,700	0.10 ▲	0.06	159,600	161,000	156,700	43,700	6,978,890,000
12/08/2021	159,600	-4.40 ▼	-2.76	164,000	165,000	159,600	39,370	6,283,452,000
11/08/2021	164,000	1.10 ▲	0.67	162,900	166,000	163,000	32,130	5,269,320,000
10/08/2021	162,900	3.30 ▲	2.03	159,600	168,000	161,900	42,990	7,003,071,000
09/08/2021	159,600	4.60 ▲	2.88	155,000	162,000	154,000	30,430	4,856,628,000
06/08/2021	155,000	0.10 ▲	0.06	155,000	160,000	155,000	28,280	4,383,400,000
05/08/2021	155,000	-2.60 ▼	-1.68	157,600	159,000	153,800	42,280	6,553,400,000
04/08/2021	157,600	0.60 ▲	0.38	157,000	163,000	156,000	27,200	4,286,720,000
03/08/2021	157,000	7.50 ▲	4.78	149,500	157,000	150,000	47,410	7,443,370,000
02/08/2021	149,500	0.70 ▲	0.47	148,800	153,000	145,000	72,550	10,846,225,000
30/07/2021	148,800	1.60 ▲	1.08	147,200	150,000	146,900	34,760	5,172,288,000
29/07/2021	147,200	6.70 ▲	4.55	140,500	147,200	140,100	36,590	5,386,048,000
28/07/2021	140,500	-5.50 ▼	-3.91	146,000	146,000	140,200	32,330	4,542,365,000
27/07/2021	146,000	-0.30 ▼	-0.21	146,300	147,800	145,200	25,890	3,779,940,000
26/07/2021	146,300	8.30 ▲	5.67	138,000	147,500	137,000	51,500	7,534,450,000
23/07/2021	138,000	-3.40 ▼	-2.46	141,400	143,300	138,000	30,570	4,218,660,000
21/07/2021	134,600	8.70 ▲	6.46	125,800	142,800	138,500	27,590	3,713,614,000
20/07/2021	125,800	1.80 ▲	1.43	124,000	127,000	123,300	38,030	4,784,174,000
19/07/2021	124,000	-6.20 ▼	-5.00	130,200	129,000	123,300	49,720	6,165,280,000
17/07/2021	130,200	-2.30 ▼	-1.77	132,500	133,500	128,000	21,960	2,859,192,000
16/07/2021	130,200	-2.30 ▼	-1.77	132,500	133,500	128,000	21,960	2,859,192,000
15/07/2021	132,500	3.00 ▲	2.26	129,500	133,000	127,000	19,890	2,635,425,000
14/07/2021	129,500	-5.20 ▼	-4.02	134,700	135,000	125,800	51,340	6,648,530,000
13/07/2021	134,700	-3.30 ▼	-2.45	138,000	140,500	133,000	42,590	5,736,873,000
12/07/2021	138,000	-6.90 ▼	-5.00	144,900	145,000	134,800	57,480	7,932,240,000
09/07/2021	144,900	1.40 ▲	0.97	143,500	149,000	141,100	52,540	7,613,046,000
08/07/2021	143,500	9.00 ▲	6.27	134,500	143,900	135,100	98,380	14,117,530,000
07/07/2021	134,500	7.00 ▲	5.20	127,500	135,000	123,200	39,830	5,357,135,000
06/07/2021	127,500	-9.50 ▼	-7.45	137,000	140,000	127,500	33,770	4,305,675,000
05/07/2021	137,000	5.10 ▲	3.72	131,900	137,000	131,900	36,900	5,055,300,000
02/07/2021	131,900	2.10 ▲	1.59	129,800	132,800	128,100	22,450	2,961,155,000
01/07/2021	129,800	0.20 ▲	0.15	129,600	132,500	129,400	24,750	3,212,550,000
30/06/2021	129,600	6.20 ▲	4.78	123,400	129,800	122,400	67,400	8,735,040,000
29/06/2021	123,400	-0.30 ▼	-0.24	123,700	124,900	122,500	11,330	1,398,122,000
28/06/2021	123,700	-1.80 ▼	-1.46	125,500	127,000	123,300	16,320	2,018,784,000
25/06/2021	125,500	3.60 ▲	2.87	121,900	125,500	122,000	26,180	3,285,590,000
24/06/2021	121,900	1.90 ▲	1.56	120,000	122,500	120,100	13,140	1,601,766,000
23/06/2021	120,000	-4.00 ▼	-3.33	124,000	123,700	119,900	30,820	3,698,400,000
22/06/2021	124,000	-2.00 ▼	-1.61	126,000	128,000	123,000	21,720	2,693,280,000
21/06/2021	126,000	-0.90 ▼	-0.71	128,900	129,000	125,400	20,980	2,643,480,000
18/06/2021	128,900	2.00 ▲	1.55	126,900	129,000	126,900	17,950	2,313,755,000
17/06/2021	126,900	0.90 ▲	0.71	126,000	127,500	124,000	16,750	2,125,575,000
16/06/2021	126,000	1.00 ▲	0.79	125,000	128,000	123,500	26,850	3,383,100,000
15/06/2021	123,600	-1.30 ▼	-1.05	124,900	126,000	122,200	8,260	1,020,936,000
14/06/2021	124,900	-0.10 ▼	-0.08	125,000	125,800	120,800	33,250	4,152,925,000
11/06/2021	125,000	5.00 ▲	4.00	120,000	125,000	120,000	28,910	3,613,750,000
10/06/2021	120,000	5.90 ▲	4.92	114,100	122,000	113,500	46,810	5,617,200,000
09/06/2021	114,100	0.30 ▲	0.26	113,800	117,000	111,900	38,430	4,384,863,000
08/06/2021	113,800	-3.10 ▼	-2.72	116,900	116,500	113,800	39,950	4,546,310,000
07/06/2021	116,900	-2.20 ▼	-1.88	119,100	120,000	116,400	20,600	2,408,140,000
04/06/2021	119,100	-2.90 ▼	-2.43	122,000	122,000	117,500	40,870	4,867,617,000
03/06/2021	122,000	-1.50 ▼	-1.23	123,500	125,000	121,500	27,800	3,391,600,000
02/06/2021	123,500	-1.50 ▼	-1.21	125,000	124,700	122,500	16,370	2,021,695,000
01/06/2021	125,000	4.00 ▲	3.20	121,000	128,800	118,200	26,590	3,323,750,000
31/05/2021	121,000	1.00 ▲	0.83	127,000	127,000	121,000	45,520	5,507,920,000
28/05/2021	127,000	-6.00 ▼	-4.72	133,000	133,000	126,500	64,830	8,233,410,000
27/05/2021	133,000	-4.90 ▼	-3.68	137,900	137,800	132,500	22,250	2,959,250,000
26/05/2021	137,900	-1.10 ▼	-0.80	139,000	139,000	135,000	15,920	2,195,368,000
25/05/2021	139,000	0.10 ▲	0.07	138,900	141,000	133,900	42,580	5,918,620,000
24/05/2021	138,900	5.30 ▲	3.82	133,600	140,000	130,700	43,620	6,058,818,000
23/05/2021	133,600	-4.90 ▼	-3.67	138,500	140,000	133,600	25,230	3,370,728,000
21/05/2021	133,600	-4.90 ▼	-3.67	138,500	140,000	133,600	25,230	3,370,728,000
20/05/2021	138,500	3.00 ▲	2.17	135,500	139,600	133,200	20,790	2,879,415,000
19/05/2021	135,500	1.40 ▲	1.03	134,100	137,000	134,000	30,260	4,100,230,000
18/05/2021	134,100	5.30 ▲	3.95	128,800	137,000	128,300	33,720	4,521,852,000
17/05/2021	128,800	-2.20 ▼	-1.71	131,000	131,000	128,500	24,840	3,199,392,000
16/05/2021	131,000	8.00 ▲	6.11	123,000	131,000	121,000	61,850	8,102,350,000
14/05/2021	131,000	8.00 ▲	6.11	123,000	131,000	121,000	61,850	8,102,350,000
13/05/2021	123,000	-2.70 ▼	-2.20	125,700	125,700	120,700	43,200	5,313,600,000
12/05/2021	125,700	1.70 ▲	1.35	124,000	126,200	124,000	28,720	3,610,104,000
11/05/2021	124,000	6.00 ▲	4.84	118,000	125,000	118,000	65,240	8,089,760,000
10/05/2021	118,000	-1.00 ▼	-0.85	119,000	119,000	116,000	25,560	3,016,080,000
09/05/2021	119,000	1.60 ▲	1.34	117,400	122,000	115,300	40,370	4,804,030,000
07/05/2021	119,000	1.60 ▲	1.34	117,400	122,000	115,300	40,370	4,804,030,000
06/05/2021	117,400	0.20 ▲	0.17	117,200	117,500	114,900	27,490	3,227,326,000
05/05/2021	117,200	-1.80 ▼	-1.54	119,000	119,300	116,900	30,110	3,528,892,000
04/05/2021	119,000	7.50 ▲	6.30	111,500	119,300	107,600	56,780	6,756,820,000
03/05/2021	128,900	8.40 ▲	6.52	120,500	128,900	112,100	80	10,312,000
30/04/2021	111,500	3.10 ▲	2.78	108,400	113,000	110,000	26,700	2,977,050,000
29/04/2021	111,500	3.10 ▲	2.78	108,400	113,000	110,000	26,700	2,977,050,000
28/04/2021	108,400	2.20 ▲	2.03	106,200	110,000	106,000	15,780	1,710,552,000
27/04/2021	106,200	-4.70 ▼	-4.43	110,900	110,100	106,000	28,890	3,068,118,000
26/04/2021	110,900	-3.10 ▼	-2.80	114,000	116,000	110,900	27,660	3,067,494,000
23/04/2021	114,000	-2.00 ▼	-1.75	116,000	116,500	111,900	48,760	5,558,640,000
22/04/2021	116,000	-3.70 ▼	-3.19	119,700	119,800	115,000	27,910	3,237,560,000
21/04/2021	119,700	-0.30 ▼	-0.25	120,000	121,800	118,400	28,290	3,386,313,000
20/04/2021	119,700	-0.30 ▼	-0.25	120,000	121,800	118,400	28,290	3,386,313,000
19/04/2021	120,000	4.50 ▲	3.75	115,500	121,000	114,800	47,480	5,697,600,000
16/04/2021	115,500	-2.40 ▼	-2.08	117,900	117,900	113,600	22,430	2,590,665,000
15/04/2021	117,900	-1.50 ▼	-1.27	119,400	119,200	116,700	19,150	2,257,785,000
14/04/2021	119,400	2.00 ▲	1.68	117,400	120,800	115,500	31,210	3,726,474,000
13/04/2021	117,400	-1.30 ▼	-1.11	118,700	119,700	116,000	24,540	2,880,996,000
12/04/2021	118,700	7.20 ▲	6.07	121,000	120,800	118,400	36,100	4,285,070,000
09/04/2021	121,000	-0.60 ▼	-0.50	121,600	122,600	118,800	23,260	2,814,460,000
08/04/2021	121,600	-3.40 ▼	-2.80	125,000	124,800	120,500	20,950	2,547,520,000
07/04/2021	125,000	0.30 ▲	0.24	124,700	128,000	123,500	28,710	3,588,750,000
06/04/2021	124,700	4.20 ▲	3.37	120,500	128,000	118,600	28,780	3,588,866,000
05/04/2021	120,500	-0.50 ▼	-0.41	121,000	122,000	118,900	16,360	1,971,380,000
02/04/2021	121,000	0.50 ▲	0.41	120,500	122,400	119,000	21,340	2,582,140,000
01/04/2021	120,500	2.60 ▲	2.16	117,900	121,000	116,700	30,800	3,711,400,000
31/03/2021	117,900	-2.10 ▼	-1.78	120,000	120,000	116,900	23,450	2,764,755,000
30/03/2021	120,000	-1.50 ▼	-1.25	121,500	122,000	118,600	18,100	2,172,000,000
29/03/2021	121,500	6.50 ▲	5.35	115,000	122,000	114,000	33,320	4,048,380,000
26/03/2021	115,000	-2.90 ▼	-2.52	117,900	117,800	110,000	55,290	6,358,350,000
25/03/2021	117,900	-2.10 ▼	-1.78	120,000	122,000	117,000	24,630	2,903,877,000
24/03/2021	120,000	-2.00 ▼	-1.67	120,000	121,000	115,900	32,270	3,872,400,000
23/03/2021	120,000	-5.40 ▼	-4.50	125,400	126,800	119,100	35,070	4,208,400,000
22/03/2021	125,400	4.40 ▲	3.51	121,000	125,900	116,000	57,850	7,254,390,000
19/03/2021	121,000	-2.40 ▼	-1.98	123,400	124,800	120,000	26,990	3,265,790,000
18/03/2021	123,400	-3.60 ▼	-2.92	127,000	128,000	122,000	36,430	4,495,462,000
17/03/2021	127,000	-4.50 ▼	-3.54	131,500	131,500	125,000	53,510	6,795,770,000
16/03/2021	131,500	7.00 ▲	5.32	124,500	131,500	126,700	27,640	3,634,660,000
15/03/2021	124,500	8.10 ▲	6.51	116,400	124,500	118,000	39,020	4,857,990,000
12/03/2021	116,400	4.90 ▲	4.21	111,500	118,000	113,600	81,950	9,538,980,000
11/03/2021	111,500	-1.50 ▼	-1.35	113,000	113,500	109,000	24,530	2,735,095,000
10/03/2021	113,000	-0.10 ▼	-0.09	113,000	115,000	111,700	17,960	2,029,480,000
09/03/2021	113,000	0.60 ▲	0.53	112,400	114,800	109,000	24,390	2,756,070,000
08/03/2021	112,400	1.20 ▲	1.07	111,200	118,800	111,400	30,800	3,461,920,000
05/03/2021	111,200	7.20 ▲	6.47	104,000	111,200	100,000	44,080	4,901,696,000
04/03/2021	104,000	0.80 ▲	0.77	103,200	107,900	98,000	29,660	3,084,640,000
03/03/2021	103,200	-1.30 ▼	-1.26	104,500	104,500	102,400	36,190	3,734,808,000
02/03/2021	104,500	4.30 ▲	4.11	100,200	106,000	100,200	30,760	3,214,420,000
01/03/2021	100,200	5.60 ▲	5.59	94,600	101,200	95,800	39,700	3,977,940,000
26/02/2021	94,600	0.20 ▲	0.21	94,400	94,600	92,000	22,420	2,120,932,000
25/02/2021	94,400	2.30 ▲	2.44	92,100	96,000	92,900	34,630	3,269,072,000
24/02/2021	92,100	-2.90 ▼	-3.15	95,000	97,000	90,800	38,690	3,563,349,000
23/02/2021	95,000	1.80 ▲	1.89	93,200	95,000	92,900	19,630	1,864,850,000
22/02/2021	93,200	1.30 ▲	1.39	91,900	93,600	90,800	27,360	2,549,952,000
19/02/2021	91,900	-1.20 ▼	-1.31	93,100	93,000	90,800	24,680	2,268,092,000
18/02/2021	93,100	2.30 ▲	2.47	90,800	97,100	92,500	69,380	6,459,278,000
17/02/2021	90,800	5.90 ▲	6.50	84,900	90,800	87,000	33,190	3,013,652,000
10/02/2021	84,900	5.50 ▲	6.48	79,400	84,900	79,500	73,570	6,246,093,000
09/02/2021	84,900	5.50 ▲	6.48	79,400	84,900	79,500	73,570	6,246,093,000
08/02/2021	79,400	-3.50 ▼	-4.41	82,900	84,400	79,200	44,560	3,538,064,000
05/02/2021	82,900	5.40 ▲	6.51	77,500	82,900	78,800	78,520	6,509,308,000
05/01/2021	84,000	-1.30 ▼	-1.55	85,300	85,000	83,000	13,150	1,104,600,000
04/01/2021	85,300	-0.40 ▼	-0.47	85,700	86,900	84,300	17,790	1,517,487,000
01/01/2021	85,700	3.10 ▲	3.62	82,600	87,500	83,500	292,240	25,044,968,000
31/12/2020	85,700	3.10 ▲	3.62	82,600	87,500	83,500	292,240	25,044,968,000
30/12/2020	82,600	5.40 ▲	6.54	77,200	82,600	77,500	695,840	57,476,384,000
29/12/2020	77,200	-0.20 ▼	-0.26	77,400	77,600	76,500	19,266	1,487,335,200
28/12/2020	77,400	0.50 ▲	0.65	76,900	78,500	76,100	22,548	1,745,215,200
27/12/2020	76,900	0.60 ▲	0.78	76,300	77,200	75,100	19,656	1,511,546,400
25/12/2020	76,900	0.60 ▲	0.78	76,300	77,200	75,100	19,656	1,511,546,400
24/12/2020	76,300	-1.80 ▼	-2.36	78,100	78,500	74,200	25,521	1,947,252,300
23/12/2020	78,100	0.00 ■■	0.00	78,100	79,600	78,100	32,513	2,539,265,300
22/12/2020	78,100	0.40 ▲	0.51	77,700	78,400	76,800	16,774	1,310,049,400
21/12/2020	77,700	-0.60 ▼	-0.77	78,300	79,700	77,500	24,449	1,899,687,300
20/12/2020	78,300	-0.60 ▼	-0.77	78,900	79,500	77,000	21,536	1,686,268,800
18/12/2020	78,300	-0.60 ▼	-0.77	78,900	79,500	77,000	21,536	1,686,268,800
17/12/2020	78,900	-0.20 ▼	-0.25	79,100	79,100	76,500	33,415	2,636,443,500
16/12/2020	79,100	0.10 ▲	0.13	79,000	80,300	79,000	21,800	1,724,380,000
15/12/2020	79,000	-0.10 ▼	-0.13	79,100	80,200	77,900	25,999	2,053,921,000
14/12/2020	79,100	2.00 ▲	2.53	77,100	79,900	76,400	49,395	3,907,144,500
13/12/2020	77,100	0.90 ▲	1.17	76,200	77,300	76,000	41,310	3,185,001,000
11/12/2020	77,100	0.90 ▲	1.17	76,200	77,300	76,000	41,310	3,185,001,000
10/12/2020	76,200	-0.60 ▼	-0.79	76,800	77,800	75,300	29,722	2,264,816,400
09/12/2020	76,800	-0.80 ▼	-1.04	77,600	78,000	76,400	25,960	1,993,728,000
08/12/2020	77,600	2.00 ▲	2.58	75,600	78,000	76,000	45,691	3,545,621,600
07/12/2020	75,600	1.40 ▲	1.85	74,200	76,800	74,200	35,134	2,656,130,400
04/12/2020	75,000	-0.60 ▼	-0.80	75,600	76,500	74,500	118,680	8,901,000,000
03/12/2020	75,600	1.80 ▲	2.38	73,800	76,500	74,000	25,322	1,914,343,200
02/12/2020	73,800	-3.50 ▼	-4.74	77,300	77,400	73,700	68,002	5,018,547,600
01/12/2020	77,300	0.30 ▲	0.39	77,000	77,800	75,500	30,286	2,341,107,800
30/11/2020	77,700	-0.40 ▼	-0.51	78,100	79,400	77,000	327,760	25,466,952,000
27/11/2020	77,700	-0.40 ▼	-0.51	78,100	79,400	77,000	327,760	25,466,952,000
26/11/2020	78,100	1.10 ▲	1.41	77,000	79,000	75,800	340,660	26,605,546,000
25/11/2020	77,000	2.00 ▲	2.60	75,000	77,500	73,500	474,150	36,509,550,000
24/11/2020	75,000	-0.80 ▼	-1.07	75,800	77,500	73,400	503,200	37,740,000,000
23/11/2020	75,800	4.90 ▲	6.46	70,900	75,800	71,000	490,240	37,160,192,000
20/11/2020	70,900	4.20 ▲	5.92	66,700	70,900	66,400	76,795	5,444,765,500
19/11/2020	66,700	0.90 ▲	1.35	65,800	67,000	65,600	28,050	1,870,935,000
18/11/2020	65,800	-1.00 ▼	-1.52	66,800	67,500	65,700	299,250	19,690,650,000
17/11/2020	66,800	1.70 ▲	2.54	65,100	68,500	65,500	46,941	3,135,658,800
16/11/2020	65,100	-2.40 ▼	-3.69	67,500	69,000	65,100	52,205	3,398,545,500
13/11/2020	67,500	-2.00 ▼	-2.96	69,500	71,900	67,500	37,699	2,544,682,500
12/11/2020	69,500	4.00 ▲	5.76	65,500	70,000	64,900	55,244	3,839,458,000
11/11/2020	65,500	-2.50 ▼	-3.82	68,000	68,000	65,300	44,262	2,899,161,000
10/11/2020	68,000	2.20 ▲	3.24	65,800	68,500	65,300	52,858	3,594,344,000
09/11/2020	65,800	2.60 ▲	3.95	63,200	66,800	64,500	53,928	3,548,462,400
06/11/2020	63,200	4.00 ▲	6.33	59,200	63,300	59,000	77,183	4,877,965,600
05/11/2020	59,200	-1.30 ▼	-2.20	60,500	61,300	58,900	35,760	2,116,992,000
04/11/2020	60,500	2.60 ▲	4.30	57,900	61,000	58,200	53,881	3,259,800,500
03/11/2020	57,900	3.70 ▲	6.39	54,200	57,900	54,200	112,278	6,500,896,200
02/11/2020	54,200	0.80 ▲	1.48	53,400	54,300	53,300	32,515	1,762,313,000
30/10/2020	53,400	-0.60 ▼	-1.12	54,000	54,600	53,000	21,913	1,170,154,200
29/10/2020	54,000	2.40 ▲	4.44	51,600	54,400	51,500	92,231	4,980,474,000
28/10/2020	51,600	-0.10 ▼	-0.19	51,700	52,500	51,300	29,659	1,530,404,400
27/10/2020	51,700	0.10 ▲	0.19	51,600	51,900	51,300	21,604	1,116,926,800
26/10/2020	51,600	-1.20 ▼	-2.33	52,800	53,000	51,600	35,015	1,806,774,000
25/10/2020	52,800	0.50 ▲	0.95	52,300	53,500	52,300	18,634	983,875,200
23/10/2020	52,800	0.50 ▲	0.95	52,300	53,500	52,300	18,634	983,875,200
22/10/2020	52,300	0.30 ▲	0.57	52,000	52,500	51,600	25,763	1,347,404,900
21/10/2020	52,000	-1.00 ▼	-1.92	53,000	53,500	51,800	30,953	1,609,556,000
20/10/2020	53,000	-0.50 ▼	-0.94	53,500	53,500	53,000	29,214	1,548,342,000
19/10/2020	53,500	0.00 ■■	0.00	53,500	54,500	53,000	25,068	1,341,138,000
18/10/2020	53,500	0.60 ▲	1.12	52,900	55,200	52,500	42,285	2,262,247,500
16/10/2020	53,500	0.60 ▲	1.12	52,900	55,200	52,500	42,285	2,262,247,500
15/10/2020	52,900	0.70 ▲	1.32	52,200	54,300	52,300	287,480	15,207,692,000
14/10/2020	52,200	-0.70 ▼	-1.34	52,900	53,500	51,400	34,799	1,816,507,800
13/10/2020	52,900	-0.50 ▼	-0.95	53,400	54,400	52,900	42,079	2,225,979,100
12/10/2020	53,400	-1.20 ▼	-2.25	54,600	55,000	53,400	31,678	1,691,605,200
11/10/2020	54,600	-0.30 ▼	-0.55	54,900	54,900	54,200	35,827	1,956,154,200
09/10/2020	54,600	-0.30 ▼	-0.55	54,900	54,900	54,200	35,827	1,956,154,200
08/10/2020	54,900	0.00 ■■	0.00	54,900	55,000	54,000	32,904	1,806,429,600
07/10/2020	54,900	1.10 ▲	2.00	53,800	55,600	53,500	58,868	3,231,853,200
06/10/2020	53,800	-0.10 ▼	-0.19	53,900	54,300	53,500	22,312	1,200,385,600
05/10/2020	53,900	0.00 ■■	0.00	53,900	54,400	53,300	39,922	2,151,795,800
04/10/2020	53,900	-0.60 ▼	-1.11	54,500	55,000	53,000	34,912	1,881,756,800
02/10/2020	53,900	-0.60 ▼	-1.11	54,500	55,000	53,000	34,912	1,881,756,800
01/10/2020	54,500	0.00 ■■	0.00	54,500	55,300	53,900	33,361	1,818,174,500
30/09/2020	54,500	0.40 ▲	0.73	54,100	54,700	53,300	27,102	1,477,059,000
29/09/2020	54,100	-1.60 ▼	-2.96	55,700	55,700	54,100	42,937	2,322,891,700
28/09/2020	55,700	2.50 ▲	4.49	53,200	56,200	53,000	58,818	3,276,162,600
25/09/2020	53,200	0.30 ▲	0.56	52,900	53,400	51,500	43,411	2,309,465,200
24/09/2020	52,900	-0.60 ▼	-1.13	53,500	53,700	52,800	38,564	2,040,035,600
23/09/2020	53,500	-0.80 ▼	-1.50	54,300	54,700	53,400	34,320	1,836,120,000
22/09/2020	54,300	0.30 ▲	0.55	54,000	54,900	53,500	35,888	1,948,718,400
21/09/2020	54,000	1.00 ▲	1.85	53,000	54,400	52,600	50,333	2,717,982,000
18/09/2020	53,000	0.10 ▲	0.19	52,900	54,000	52,600	25,013	1,325,689,000
17/09/2020	52,900	0.50 ▲	0.95	52,400	54,000	52,100	31,321	1,656,880,900
16/09/2020	52,400	-1.70 ▼	-3.24	54,100	54,800	52,300	82,646	4,330,650,400
15/09/2020	54,100	1.10 ▲	2.03	53,000	55,000	52,800	63,468	3,433,618,800
14/09/2020	53,000	0.40 ▲	0.75	52,600	53,300	52,500	53,464	2,833,592,000
11/09/2020	52,600	1.20 ▲	2.28	51,400	53,500	51,200	57,595	3,029,497,000
10/09/2020	51,400	-0.40 ▼	-0.78	51,800	52,300	51,200	36,297	1,865,665,800
09/09/2020	51,800	2.85 ▲	5.50	48,950	52,100	48,300	861,820	44,642,276,000
08/09/2020	48,950	1.30 ▲	2.66	47,650	49,000	47,500	40,756	1,995,006,200
07/09/2020	47,650	-1.00 ▼	-2.10	48,650	49,000	47,500	36,787	1,752,900,550
04/09/2020	48,650	-0.30 ▼	-0.62	48,950	48,650	47,400	44,297	2,155,049,050
03/09/2020	48,950	0.00 ■■	0.00	49,000	49,900	48,000	46,629	2,282,489,550
02/09/2020	49,000	3.20 ▲	6.53	45,800	49,000	45,800	70,433	3,451,217,000
01/09/2020	49,000	3.20 ▲	6.53	45,800	49,000	45,800	70,433	3,451,217,000
31/08/2020	45,800	-2.00 ▼	-4.37	47,800	48,000	45,500	102,298	4,685,248,400
28/08/2020	47,800	-1.20 ▼	-2.51	48,950	49,500	47,700	48,831	2,334,121,800
27/08/2020	48,950	-0.20 ▼	-0.41	49,150	49,300	48,050	54,657	2,675,460,150
26/08/2020	49,150	0.10 ▲	0.20	49,000	51,000	48,050	49,512	2,433,514,800
25/08/2020	49,000	-0.10 ▼	-0.20	49,100	50,200	48,600	52,067	2,551,283,000
24/08/2020	49,100	3.20 ▲	6.52	45,900	49,100	45,900	107,655	5,285,860,500
21/08/2020	45,900	-0.30 ▼	-0.65	46,150	46,950	45,900	35,109	1,611,503,100
20/08/2020	46,150	0.50 ▲	1.08	45,600	47,750	45,750	79,380	3,663,387,000
19/08/2020	45,600	3.00 ▲	6.58	42,650	45,600	42,700	124,076	5,657,865,600
18/08/2020	42,650	0.80 ▲	1.88	41,900	42,650	41,950	36,102	1,539,750,300
17/08/2020	41,900	-0.60 ▼	-1.43	42,500	42,500	41,550	27,726	1,161,719,400
14/08/2020	42,500	0.00 ■■	0.00	42,500	42,750	41,600	53,876	2,289,730,000
13/08/2020	42,500	0.30 ▲	0.71	42,200	42,850	42,100	35,906	1,526,005,000
12/08/2020	42,200	-0.50 ▼	-1.18	42,750	43,000	41,850	40,454	1,707,158,800
11/08/2020	42,750	0.10 ▲	0.23	42,600	43,100	42,450	57,959	2,477,747,250
10/08/2020	42,600	0.00 ■■	0.00	42,600	43,300	42,600	52,733	2,246,425,800
07/08/2020	42,600	-0.30 ▼	-0.70	42,850	43,600	42,200	57,938	2,468,158,800
06/08/2020	42,850	0.00 ■■	0.00	42,850	43,350	41,900	50,156	2,149,184,600
05/08/2020	42,850	1.90 ▲	4.43	41,000	43,450	40,300	83,900	3,595,115,000
04/08/2020	41,000	0.50 ▲	1.22	40,450	42,000	39,800	49,387	2,024,867,000
03/08/2020	40,450	1.70 ▲	4.20	38,750	40,500	38,750	55,802	2,257,190,900
31/07/2020	38,750	-1.20 ▼	-3.10	39,900	39,900	38,750	60,867	2,358,596,250
30/07/2020	39,900	0.00 ■■	0.00	39,900	40,500	39,500	46,563	1,857,863,700
29/07/2020	39,900	-0.60 ▼	-1.50	40,550	40,600	38,500	87,851	3,505,254,900
28/07/2020	40,550	2.70 ▲	6.66	37,900	40,550	38,150	53,813	2,182,117,150
27/07/2020	37,900	-1.60 ▼	-4.22	39,450	41,000	36,700	79,724	3,021,539,600
26/07/2020	39,450	-3.00 ▼	-7.60	42,400	42,400	39,450	111,557	4,400,923,650
24/07/2020	39,450	-3.00 ▼	-7.60	42,400	42,400	39,450	111,557	4,400,923,650
23/07/2020	42,400	-0.90 ▼	-2.12	43,300	43,250	41,700	52,263	2,215,951,200
22/07/2020	43,300	-0.60 ▼	-1.39	43,850	43,900	42,950	46,784	2,025,747,200
21/07/2020	43,850	2.90 ▲	6.61	41,000	43,850	40,800	94,056	4,124,355,600
20/07/2020	41,000	-1.50 ▼	-3.66	42,500	43,000	40,900	64,511	2,644,951,000
19/07/2020	42,500	-0.30 ▼	-0.71	42,800	43,250	41,800	55,796	2,371,330,000
17/07/2020	42,500	-0.30 ▼	-0.71	42,800	43,250	41,800	55,796	2,371,330,000
16/07/2020	42,800	-0.10 ▼	-0.23	42,850	43,400	42,350	37,496	1,604,828,800
15/07/2020	42,850	-0.40 ▼	-0.93	43,300	44,750	42,600	48,825	2,092,151,250
14/07/2020	43,300	0.30 ▲	0.69	43,000	45,000	41,050	97,322	4,214,042,600
13/07/2020	43,000	-2.40 ▼	-5.58	45,350	45,200	43,000	62,399	2,683,157,000
12/07/2020	45,350	1.90 ▲	4.19	43,500	46,200	43,300	64,891	2,942,806,850
10/07/2020	45,350	1.90 ▲	4.19	43,500	46,200	43,300	64,891	2,942,806,850
09/07/2020	43,500	2.80 ▲	6.44	40,700	43,500	40,500	75,882	3,300,867,000
08/07/2020	40,700	-1.20 ▼	-2.95	41,900	41,500	40,100	45,536	1,853,315,200
07/07/2020	41,900	0.60 ▲	1.43	41,300	43,000	41,300	51,963	2,177,249,700
06/07/2020	41,300	-0.60 ▼	-1.45	41,900	41,900	39,700	72,012	2,974,095,600
05/07/2020	41,900	-1.70 ▼	-4.06	43,600	43,500	41,550	46,552	1,950,528,800
03/07/2020	41,900	-1.70 ▼	-4.06	43,600	43,500	41,550	46,552	1,950,528,800
02/07/2020	43,600	2.70 ▲	6.19	40,950	43,800	42,300	67,462	2,941,343,200
01/07/2020	40,950	2.70 ▲	6.59	38,300	40,950	39,000	51,003	2,088,572,850
30/06/2020	38,300	2.50 ▲	6.53	35,800	38,300	36,000	80,353	3,077,519,900
29/06/2020	35,800	-2.40 ▼	-6.70	38,200	37,900	35,550	67,686	2,423,158,800
28/06/2020	38,200	-1.00 ▼	-2.62	39,200	39,450	36,500	562,080	21,471,456,000
26/06/2020	38,200	-1.00 ▼	-2.62	39,200	39,450	36,500	562,080	21,471,456,000
25/06/2020	39,200	0.50 ▲	1.28	38,700	41,400	36,300	83,731	3,282,255,200
24/06/2020	38,700	2.50 ▲	6.46	36,200	38,700	35,400	61,040	2,362,248,000
23/06/2020	36,200	-0.80 ▼	-2.21	37,000	37,900	34,500	56,579	2,048,159,800
22/06/2020	37,000	2.40 ▲	6.49	34,600	37,000	34,700	86,273	3,192,101,000
19/06/2020	34,600	2.30 ▲	6.65	32,350	34,600	32,500	91,515	3,166,419,000
18/06/2020	32,350	2.10 ▲	6.49	30,250	32,350	30,050	104,541	3,381,901,350
17/06/2020	30,250	1.95 ▲	6.45	28,300	30,250	28,400	682,540	20,646,835,000
16/06/2020	28,300	1.10 ▲	3.89	27,200	28,900	27,500	37,791	1,069,485,300
15/06/2020	27,200	-2.00 ▼	-7.35	29,200	29,500	27,200	64,618	1,757,609,600
14/06/2020	29,200	-0.20 ▼	-0.68	29,400	29,200	27,350	75,352	2,200,278,400
12/06/2020	29,200	-0.20 ▼	-0.68	29,400	29,200	27,350	75,352	2,200,278,400
11/06/2020	29,400	-2.20 ▼	-7.48	31,600	33,000	29,400	70,628	2,076,463,200
10/06/2020	31,600	0.70 ▲	2.22	30,900	31,600	30,200	67,743	2,140,678,800
09/06/2020	30,850	-0.60 ▼	-1.94	31,500	31,650	30,800	48,191	1,486,692,350
08/06/2020	31,500	0.60 ▲	1.90	30,900	31,800	30,650	68,495	2,157,592,500
06/06/2020	30,900	1.00 ▲	3.24	29,900	31,500	29,900	90,377	2,792,649,300
05/06/2020	30,900	1.00 ▲	3.24	29,900	31,500	29,900	90,377	2,792,649,300
04/06/2020	29,900	2.00 ▲	6.69	27,950	29,900	28,400	84,032	2,512,556,800
03/06/2020	27,950	1.80 ▲	6.44	26,150	27,950	26,200	78,212	2,186,025,400
02/06/2020	26,150	-0.90 ▼	-3.44	27,000	27,100	26,150	53,712	1,404,568,800
01/06/2020	27,000	0.00 ■■	0.00	27,000	27,300	26,750	39,739	1,072,953,000
31/05/2020	27,000	0.20 ▲	0.74	26,800	27,100	26,700	33,097	893,619,000
29/05/2020	27,000	0.20 ▲	0.74	26,800	27,100	26,700	33,097	893,619,000
28/05/2020	26,800	0.10 ▲	0.37	26,700	26,950	26,600	32,006	857,760,800
27/05/2020	26,700	-0.70 ▼	-2.62	27,400	27,950	26,700	42,342	1,130,531,400
26/05/2020	27,400	0.30 ▲	1.09	27,100	27,550	27,200	29,693	813,588,200
25/05/2020	27,100	0.20 ▲	0.74	26,900	27,600	26,750	42,323	1,146,953,300
24/05/2020	26,900	-0.10 ▼	-0.37	27,000	27,300	26,750	33,897	911,829,300
22/05/2020	26,900	-0.10 ▼	-0.37	27,000	27,300	26,750	33,897	911,829,300
21/05/2020	27,000	-0.40 ▼	-1.48	27,400	27,900	26,900	40,840	1,102,680,000
20/05/2020	27,400	-0.40 ▼	-1.46	27,750	27,700	27,000	32,916	901,898,400
19/05/2020	27,750	0.00 ■■	0.00	27,750	28,350	27,650	45,805	1,271,088,750
18/05/2020	27,750	1.10 ▲	3.96	26,700	28,200	26,450	64,004	1,776,111,000
17/05/2020	26,700	0.00 ■■	0.00	26,700	27,200	26,250	42,491	1,134,509,700
15/05/2020	26,700	0.00 ■■	0.00	26,700	27,200	26,250	42,491	1,134,509,700
14/05/2020	26,700	-0.90 ▼	-3.37	27,550	27,400	26,700	40,055	1,069,468,500
13/05/2020	27,550	0.70 ▲	2.54	26,900	27,800	26,500	72,842	2,006,797,100
12/05/2020	26,900	-0.50 ▼	-1.86	27,350	27,500	26,400	55,235	1,485,821,500
11/05/2020	27,350	1.30 ▲	4.75	26,100	27,800	26,100	78,169	2,137,922,150
10/05/2020	26,100	-0.50 ▼	-1.92	26,600	26,900	26,000	66,987	1,748,360,700
08/05/2020	26,100	-0.50 ▼	-1.92	26,600	26,900	26,000	66,987	1,748,360,700
07/05/2020	26,600	-0.30 ▼	-1.13	26,900	27,100	26,450	73,921	1,966,298,600
06/05/2020	26,900	1.50 ▲	5.58	25,450	26,900	25,000	80,608	2,168,355,200
05/05/2020	25,450	0.10 ▲	0.39	25,300	25,600	24,800	38,532	980,639,400
04/05/2020	25,300	0.50 ▲	1.98	24,800	26,500	24,600	91,117	2,305,260,100
01/05/2020	24,800	1.60 ▲	6.45	23,200	24,800	22,950	121,944	3,024,211,200
30/04/2020	24,800	1.60 ▲	6.45	23,200	24,800	22,950	121,944	3,024,211,200
29/04/2020	24,800	1.60 ▲	6.45	23,200	24,800	22,950	121,944	3,024,211,200
28/04/2020	23,200	-0.20 ▼	-0.86	23,400	23,500	22,800	36,618	849,537,600
27/04/2020	23,400	-0.40 ▼	-1.71	23,800	24,200	23,400	31,633	740,212,200
26/04/2020	23,800	-0.40 ▼	-1.68	24,200	24,200	23,600	30,206	718,902,800
24/04/2020	23,800	-0.40 ▼	-1.68	24,200	24,200	23,600	30,206	718,902,800
23/04/2020	24,200	0.80 ▲	3.31	23,450	24,400	23,600	44,146	1,068,333,200
22/04/2020	23,450	1.10 ▲	4.69	22,350	23,450	22,400	38,111	893,702,950
21/04/2020	22,350	-1.30 ▼	-5.82	23,650	23,500	22,300	49,328	1,102,480,800
20/04/2020	23,650	-0.10 ▼	-0.42	23,700	24,300	23,250	46,255	1,093,930,750
19/04/2020	23,700	0.80 ▲	3.38	22,900	23,700	22,850	58,417	1,384,482,900
17/04/2020	23,700	0.80 ▲	3.38	22,900	23,700	22,850	58,417	1,384,482,900
16/04/2020	22,900	-0.50 ▼	-2.18	23,400	23,350	22,700	34,678	794,126,200
15/04/2020	23,400	0.10 ▲	0.43	23,300	23,900	23,300	31,196	729,986,400
14/04/2020	23,300	1.30 ▲	5.58	22,000	23,400	22,100	42,929	1,000,245,700
13/04/2020	22,000	0.10 ▲	0.45	21,850	22,500	21,450	47,180	1,037,960,000
12/04/2020	21,850	-0.50 ▼	-2.29	22,400	22,200	21,500	42,215	922,397,750
10/04/2020	21,850	-0.50 ▼	-2.29	22,400	22,200	21,500	42,215	922,397,750
09/04/2020	22,400	-0.40 ▼	-1.79	22,750	23,000	22,300	46,797	1,048,252,800
08/04/2020	22,750	0.90 ▲	3.96	21,800	23,000	21,700	63,548	1,445,717,000
07/04/2020	21,800	1.40 ▲	6.42	20,400	21,800	20,100	58,135	1,267,343,000
06/04/2020	20,400	1.30 ▲	6.37	19,100	20,400	19,350	38,894	793,437,600
03/04/2020	19,100	0.60 ▲	3.14	18,550	19,350	18,350	70,476	1,346,091,600
02/04/2020	18,550	0.90 ▲	4.85	17,700	18,550	17,700	32,772	607,920,600
01/04/2020	18,550	0.90 ▲	4.85	17,700	18,550	17,700	32,772	607,920,600
31/03/2020	17,700	0.20 ▲	1.13	17,500	18,250	17,100	31,557	558,558,900
30/03/2020	17,500	-0.90 ▼	-5.14	18,400	18,000	17,150	24,468	428,190,000
29/03/2020	18,400	0.00 ■■	0.00	18,400	19,200	18,200	47,566	875,214,400
27/03/2020	18,400	0.00 ■■	0.00	18,400	19,200	18,200	47,566	875,214,400
26/03/2020	18,400	-0.40 ▼	-2.17	18,800	19,200	18,400	38,749	712,981,600
25/03/2020	18,800	1.20 ▲	6.38	17,600	18,800	17,950	45,226	850,248,800
24/03/2020	17,600	-0.50 ▼	-2.84	18,150	18,350	17,600	42,406	746,345,600
23/03/2020	18,150	-1.40 ▼	-7.71	19,500	19,300	18,150	20,396	370,187,400
22/03/2020	19,500	0.10 ▲	0.51	19,400	19,800	18,900	42,344	825,708,000
20/03/2020	19,500	0.10 ▲	0.51	19,400	19,800	18,900	42,344	825,708,000
19/03/2020	19,400	-1.20 ▼	-6.19	20,600	20,750	19,400	43,747	848,691,800
18/03/2020	20,600	-0.10 ▼	-0.49	20,700	21,200	20,100	58,193	1,198,775,800
17/03/2020	20,700	0.30 ▲	1.45	20,450	20,900	19,100	51,159	1,058,991,300
16/03/2020	20,450	-1.50 ▼	-7.33	21,950	22,200	20,450	621,030	12,700,063,500
14/03/2020	21,950	-0.05 ▼	-0.23	21,950	22,500	20,450	861,960	18,920,022,000
13/03/2020	21,950	-0.05 ▼	-0.23	21,950	22,500	20,450	861,960	18,920,022,000
12/03/2020	21,950	-1.60 ▼	-7.29	23,550	22,000	21,950	229,780	5,043,671,000
11/03/2020	23,550	-1.75 ▼	-7.43	25,300	26,000	23,550	733,130	17,265,211,500
10/03/2020	25,300	-0.10 ▼	-0.40	25,450	25,950	23,900	82,456	2,086,136,800
09/03/2020	25,450	-1.90 ▼	-7.47	27,350	26,000	25,450	32,754	833,589,300
07/03/2020	27,350	1.10 ▲	4.02	26,300	27,500	25,300	92,373	2,526,401,550
06/03/2020	27,350	1.10 ▲	4.02	26,300	27,500	25,300	92,373	2,526,401,550
05/03/2020	26,300	-0.60 ▼	-2.28	26,900	27,150	26,300	41,236	1,084,506,800
04/03/2020	26,900	0.00 ■■	0.00	26,850	27,500	26,500	51,546	1,386,587,400
03/03/2020	26,850	1.80 ▲	6.70	25,100	26,850	25,400	61,074	1,639,836,900
02/03/2020	25,100	-0.10 ▼	-0.40	25,200	25,150	24,700	49,232	1,235,723,200
28/02/2020	25,200	-1.40 ▼	-5.56	26,600	26,150	25,050	46,837	1,180,292,400
27/02/2020	26,600	0.00 ■■	0.00	26,600	26,750	26,050	42,238	1,123,530,800
26/02/2020	26,600	-0.70 ▼	-2.63	27,300	27,100	26,250	31,702	843,273,200
25/02/2020	27,300	1.40 ▲	5.13	25,950	27,500	25,350	46,711	1,275,210,300
24/02/2020	25,950	-1.80 ▼	-6.94	27,700	27,600	25,850	43,875	1,138,556,250
21/02/2020	27,700	0.40 ▲	1.44	27,300	27,950	26,700	51,348	1,422,339,600
20/02/2020	27,300	-0.80 ▼	-2.93	28,100	28,050	27,050	55,604	1,517,989,200
19/02/2020	28,100	-0.30 ▼	-1.07	28,400	28,550	27,900	35,427	995,498,700
18/02/2020	28,400	0.10 ▲	0.35	28,300	28,700	27,850	42,528	1,207,795,200
17/02/2020	28,300	0.40 ▲	1.41	27,950	28,500	28,000	57,599	1,630,051,700
15/02/2020	27,950	0.60 ▲	2.15	27,350	28,200	27,300	53,081	1,483,613,950
14/02/2020	27,950	0.60 ▲	2.15	27,350	28,200	27,300	53,081	1,483,613,950
13/02/2020	27,350	0.30 ▲	1.10	27,100	27,350	26,850	56,382	1,542,047,700
12/02/2020	27,100	0.30 ▲	1.11	26,800	27,400	27,000	50,075	1,357,032,500
11/02/2020	26,800	0.30 ▲	1.12	26,550	27,000	26,000	57,980	1,553,864,000
10/02/2020	26,550	1.70 ▲	6.40	24,900	26,600	24,850	85,464	2,269,069,200
09/02/2020	24,900	0.00 ■■	0.00	24,850	25,150	24,750	47,823	1,190,792,700
07/02/2020	24,900	0.00 ■■	0.00	24,850	25,150	24,750	47,823	1,190,792,700
06/02/2020	24,850	1.00 ▲	4.02	23,900	25,000	23,750	40,972	1,018,154,200
05/02/2020	23,900	0.20 ▲	0.84	23,700	24,000	23,600	36,230	865,897,000
04/02/2020	23,700	0.50 ▲	2.11	23,200	23,900	23,100	39,937	946,506,900
03/02/2020	23,200	-0.40 ▼	-1.72	23,650	23,550	22,000	67,326	1,561,963,200
02/02/2020	23,650	-0.70 ▼	-2.96	24,300	24,450	23,650	48,917	1,156,887,050
31/01/2020	23,650	-0.70 ▼	-2.96	24,300	24,450	23,650	48,917	1,156,887,050
30/01/2020	24,300	-1.50 ▼	-6.17	25,800	25,700	24,000	68,923	1,674,828,900
29/01/2020	25,800	0.00 ■■	0.00	25,800	26,050	25,650	41,040	1,058,832,000
28/01/2020	25,800	0.00 ■■	0.00	25,800	26,050	25,650	41,040	1,058,832,000
27/01/2020	25,800	0.00 ■■	0.00	25,800	26,050	25,650	41,040	1,058,832,000
26/01/2020	25,800	0.00 ■■	0.00	25,800	26,050	25,650	41,040	1,058,832,000
24/01/2020	25,800	0.00 ■■	0.00	25,800	26,050	25,650	41,040	1,058,832,000
23/01/2020	25,800	0.00 ■■	0.00	25,800	26,050	25,650	41,040	1,058,832,000
22/01/2020	25,800	0.00 ■■	0.00	25,800	26,050	25,650	41,040	1,058,832,000
21/01/2020	25,800	0.70 ▲	2.71	25,100	25,800	25,100	491,400	12,678,120,000
20/01/2020	25,100	-0.10 ▼	-0.40	25,200	25,350	24,950	319,160	8,010,916,000
17/01/2020	25,200	0.50 ▲	1.98	24,700	25,300	24,700	691,710	17,431,092,000
16/01/2020	24,700	0.10 ▲	0.40	24,600	24,700	24,200	370,740	9,157,278,000
15/01/2020	24,600	0.75 ▲	3.05	23,850	24,600	23,650	642,470	15,804,762,000
14/01/2020	23,700	0.05 ▲	0.21	23,650	23,850	23,550	173,170	4,104,129,000
13/01/2020	23,650	0.30 ▲	1.27	23,300	23,700	23,050	49,287	1,165,637,550
10/01/2020	23,300	0.40 ▲	1.72	22,850	23,400	22,800	49,812	1,160,619,600
09/01/2020	22,850	0.60 ▲	2.63	22,300	22,950	22,350	41,794	954,992,900
08/01/2020	22,300	-0.40 ▼	-1.79	22,700	22,700	21,900	46,386	1,034,407,800
07/01/2020	22,700	-0.30 ▼	-1.32	23,000	23,200	22,600	37,607	853,678,900
06/01/2020	23,000	-0.30 ▼	-1.30	23,300	23,250	22,800	34,536	794,328,000
03/01/2020	23,300	0.10 ▲	0.43	23,200	23,500	23,050	40,681	947,867,300
02/01/2020	23,200	0.20 ▲	0.86	23,000	23,300	22,800	51,445	1,193,524,000
31/12/2019	23,000	-0.10 ▼	-0.43	23,100	23,150	22,600	38,800	892,400,000
30/12/2019	23,100	0.10 ▲	0.43	23,050	23,200	22,800	45,842	1,058,950,200
28/12/2019	23,050	-0.20 ▼	-0.87	23,250	23,250	22,600	56,663	1,306,082,150
27/12/2019	23,050	-0.20 ▼	-0.87	23,250	23,250	22,600	56,663	1,306,082,150
26/12/2019	23,250	0.90 ▲	3.87	22,300	23,250	22,150	78,041	1,814,453,250
25/12/2019	22,300	0.60 ▲	2.69	21,700	22,450	21,600	62,668	1,397,496,400
24/12/2019	21,700	-0.10 ▼	-0.46	21,750	21,800	21,150	56,607	1,228,371,900
23/12/2019	21,750	-0.90 ▼	-4.14	22,700	22,950	21,600	76,703	1,668,290,250
21/12/2019	22,700	-0.10 ▼	-0.44	22,700	22,950	22,600	200,090	4,542,043,000
20/12/2019	22,700	-0.10 ▼	-0.44	22,700	22,950	22,600	200,090	4,542,043,000
19/12/2019	22,700	0.30 ▲	1.32	22,400	22,850	22,400	40,471	918,691,700
18/12/2019	22,400	-0.60 ▼	-2.68	23,000	23,300	22,400	45,400	1,016,960,000
17/12/2019	23,000	-0.60 ▼	-2.61	23,600	23,800	22,900	41,368	951,464,000
16/12/2019	23,600	-0.20 ▼	-0.85	23,800	23,950	23,350	26,256	619,641,600
14/12/2019	23,800	-0.10 ▼	-0.42	23,900	24,100	23,550	32,738	779,164,400
13/12/2019	23,800	-0.10 ▼	-0.42	23,900	24,100	23,550	32,738	779,164,400
12/12/2019	23,900	0.40 ▲	1.67	23,500	23,950	23,500	58,130	1,389,307,000
11/12/2019	23,500	-0.10 ▼	-0.43	23,550	23,650	23,150	41,263	969,680,500
10/12/2019	23,550	-0.40 ▼	-1.70	24,000	24,000	23,400	36,213	852,816,150
09/12/2019	24,000	0.40 ▲	1.67	23,600	24,150	23,600	47,821	1,147,704,000
07/12/2019	23,600	0.00 ■■	0.00	23,650	23,800	23,450	40,120	946,832,000
06/12/2019	23,600	0.00 ■■	0.00	23,650	23,800	23,450	40,120	946,832,000
05/12/2019	23,650	-0.10 ▼	-0.42	23,750	23,950	23,400	42,491	1,004,912,150
04/12/2019	23,700	0.40 ▲	1.69	23,250	23,800	23,200	56,959	1,349,928,300
03/12/2019	23,250	0.30 ▲	1.29	23,000	23,400	22,350	79,183	1,841,004,750
02/12/2019	23,000	-0.60 ▼	-2.61	23,600	24,200	23,000	44,360	1,020,280,000
29/11/2019	23,600	0.20 ▲	0.85	23,400	23,600	23,100	48,580	1,146,488,000
28/11/2019	23,400	-1.00 ▼	-4.27	24,350	24,450	23,300	65,189	1,525,422,600
27/11/2019	24,350	0.30 ▲	1.23	24,050	24,500	24,000	53,374	1,299,656,900
26/11/2019	24,050	0.40 ▲	1.66	23,650	24,050	23,600	60,353	1,451,489,650
25/11/2019	23,650	-0.90 ▼	-3.81	24,500	24,700	23,600	73,822	1,745,890,300
23/11/2019	24,500	-1.50 ▼	-6.12	25,950	26,100	24,300	66,543	1,630,303,500
22/11/2019	24,500	-1.50 ▼	-6.12	25,950	26,100	24,300	66,543	1,630,303,500
21/11/2019	25,950	0.10 ▲	0.39	25,900	26,100	25,650	34,078	884,324,100
20/11/2019	25,900	0.10 ▲	0.39	25,800	26,000	25,650	35,451	918,180,900
19/11/2019	25,800	0.30 ▲	1.16	25,500	25,900	25,200	67,538	1,742,480,400
18/11/2019	25,500	-0.40 ▼	-1.57	25,900	25,950	25,400	43,013	1,096,831,500
15/11/2019	25,900	-0.10 ▼	-0.39	25,950	26,100	25,850	33,517	868,090,300
14/11/2019	25,950	-0.40 ▼	-1.54	26,400	26,650	25,750	60,255	1,563,617,250
13/11/2019	26,400	-0.50 ▼	-1.89	26,850	27,000	26,350	51,206	1,351,838,400
12/11/2019	26,850	0.10 ▲	0.37	26,800	27,000	26,700	48,221	1,294,733,850
11/11/2019	26,800	0.80 ▲	2.99	26,000	26,900	25,750	92,191	2,470,718,800
09/11/2019	26,000	0.10 ▲	0.38	25,950	26,100	25,700	53,809	1,399,034,000
08/11/2019	26,000	0.10 ▲	0.38	25,950	26,100	25,700	53,809	1,399,034,000
07/11/2019	25,950	-0.10 ▼	-0.39	26,000	26,050	25,650	40,048	1,039,245,600
06/11/2019	26,000	0.10 ▲	0.38	25,850	26,300	25,900	56,244	1,462,344,000
05/11/2019	25,850	0.10 ▲	0.39	25,800	26,100	25,650	64,313	1,662,491,050
04/11/2019	25,900	0.30 ▲	1.16	25,550	26,000	25,400	71,357	1,848,146,300
01/11/2019	25,900	0.30 ▲	1.16	25,550	26,000	25,400	71,357	1,848,146,300
31/10/2019	25,550	-0.80 ▼	-3.13	26,300	26,300	25,550	80,389	2,053,938,950
30/10/2019	26,300	-0.10 ▼	-0.38	26,350	26,600	26,150	75,672	1,990,173,600
29/10/2019	26,350	0.10 ▲	0.38	26,250	26,350	25,800	79,509	2,095,062,150
28/10/2019	26,250	0.20 ▲	0.76	26,050	26,500	26,050	71,827	1,885,458,750
26/10/2019	26,050	0.30 ▲	1.15	25,750	26,250	25,600	128,697	3,352,556,850
25/10/2019	26,050	0.30 ▲	1.15	25,750	26,250	25,600	128,697	3,352,556,850
24/10/2019	25,750	0.10 ▲	0.39	25,600	25,850	25,550	38,694	996,370,500
23/10/2019	25,600	-0.10 ▼	-0.39	25,750	26,050	25,500	59,677	1,527,731,200
22/10/2019	25,750	1.00 ▲	3.88	24,750	26,300	24,750	138,342	3,562,306,500
21/10/2019	24,750	-0.10 ▼	-0.40	24,850	24,900	24,600	54,817	1,356,720,750
18/10/2019	24,850	0.40 ▲	1.61	24,500	25,050	24,650	102,092	2,536,986,200
17/10/2019	24,500	-0.50 ▼	-2.04	25,000	25,100	24,500	55,902	1,369,599,000
16/10/2019	25,000	0.10 ▲	0.40	24,900	25,200	24,850	52,378	1,309,450,000
15/10/2019	24,900	-0.10 ▼	-0.40	24,950	25,200	24,750	39,946	994,655,400
14/10/2019	24,950	0.20 ▲	0.80	24,750	25,200	24,700	64,329	1,605,008,550
11/10/2019	24,750	0.20 ▲	0.81	24,550	24,750	24,400	58,680	1,452,330,000
10/10/2019	24,550	0.10 ▲	0.41	24,450	24,850	24,500	66,835	1,640,799,250
09/10/2019	24,450	-0.60 ▼	-2.45	25,000	25,000	24,450	47,939	1,172,108,550
08/10/2019	25,000	-0.30 ▼	-1.20	25,300	25,450	24,700	54,053	1,351,325,000
07/10/2019	25,300	0.10 ▲	0.40	25,200	25,400	25,150	49,127	1,242,913,100
04/10/2019	25,200	0.50 ▲	1.98	24,700	25,450	24,700	90,109	2,270,746,800
03/10/2019	24,700	-0.80 ▼	-3.24	25,450	24,900	24,500	48,776	1,204,767,200
02/10/2019	25,450	0.00 ■■	0.00	25,450	25,750	25,100	60,995	1,552,322,750
01/10/2019	25,450	0.60 ▲	2.36	24,850	25,450	24,550	84,544	2,151,644,800
30/09/2019	24,850	-0.40 ▼	-1.61	25,250	25,550	24,700	59,396	1,475,990,600
27/09/2019	25,250	-0.20 ▼	-0.79	25,450	25,700	24,950	59,754	1,508,788,500
26/09/2019	25,450	0.30 ▲	1.18	25,100	25,450	25,000	104,166	2,651,024,700
25/09/2019	25,100	0.60 ▲	2.39	24,550	25,100	24,400	90,095	2,261,384,500
24/09/2019	24,550	-0.20 ▼	-0.81	24,750	24,950	24,250	70,823	1,738,704,650
23/09/2019	24,750	0.10 ▲	0.40	24,600	25,300	24,700	99,281	2,457,204,750
20/09/2019	24,600	0.60 ▲	2.44	24,000	24,850	24,100	168,278	4,139,638,800
19/09/2019	24,000	0.40 ▲	1.67	23,600	24,000	23,450	73,454	1,762,896,000
18/09/2019	23,600	-0.10 ▼	-0.42	23,750	23,900	23,550	45,019	1,062,448,400
17/09/2019	23,750	-0.10 ▼	-0.42	23,800	23,900	23,650	46,521	1,104,873,750
16/09/2019	23,800	-0.10 ▼	-0.42	23,850	24,000	23,750	51,199	1,218,536,200
13/09/2019	23,850	0.50 ▲	2.10	23,400	24,000	23,300	93,788	2,236,843,800
12/09/2019	23,400	0.20 ▲	0.85	23,200	23,500	22,950	87,752	2,053,396,800
11/09/2019	23,200	0.10 ▲	0.43	23,100	23,350	22,850	44,115	1,023,468,000
10/09/2019	23,650	0.10 ▲	0.42	23,550	23,750	23,000	78,160	1,848,484,000
09/09/2019	23,550	-0.40 ▼	-1.70	24,000	24,050	23,550	40,869	962,464,950
06/09/2019	24,000	0.40 ▲	1.67	23,600	24,100	23,500	59,933	1,438,392,000
05/09/2019	23,600	-0.40 ▼	-1.69	24,000	24,000	23,600	40,077	945,817,200
04/09/2019	24,000	0.60 ▲	2.50	23,400	24,000	23,200	49,536	1,188,864,000
03/09/2019	23,400	0.00 ■■	0.00	23,400	23,600	23,250	48,186	1,127,552,400
30/08/2019	23,400	0.20 ▲	0.85	23,200	23,600	23,200	42,076	984,578,400
29/08/2019	23,200	0.40 ▲	1.72	22,800	23,400	22,750	57,856	1,342,259,200
28/08/2019	22,800	-0.50 ▼	-2.19	23,300	23,450	22,800	62,812	1,432,113,600
27/08/2019	23,300	-0.40 ▼	-1.72	23,700	23,900	23,300	41,710	971,843,000
26/08/2019	23,700	-0.50 ▼	-2.11	24,200	24,200	23,600	57,344	1,359,052,800
23/08/2019	24,200	-0.20 ▼	-0.83	24,400	24,450	24,000	53,978	1,306,267,600
22/08/2019	24,400	0.10 ▲	0.41	24,250	24,500	24,000	73,590	1,795,596,000
21/08/2019	24,250	-0.30 ▼	-1.24	24,500	24,550	24,200	67,480	1,636,390,000
20/08/2019	24,500	1.20 ▲	4.90	23,300	24,500	23,100	99,550	2,438,975,000
19/08/2019	23,300	0.20 ▲	0.86	23,150	23,300	22,950	54,251	1,264,048,300
16/08/2019	23,150	-0.20 ▼	-0.86	23,350	23,400	23,000	103,442	2,394,682,300
15/08/2019	23,350	-0.30 ▼	-1.28	23,600	23,500	22,850	81,309	1,898,565,150
14/08/2019	23,600	0.10 ▲	0.42	23,500	23,900	23,500	69,207	1,633,285,200
13/08/2019	23,500	0.00 ■■	0.00	23,500	23,700	23,100	80,456	1,890,716,000
12/08/2019	23,500	0.90 ▲	3.83	22,600	23,500	22,600	88,090	2,070,115,000
09/08/2019	22,600	0.20 ▲	0.88	22,400	22,750	22,300	63,137	1,426,896,200
08/08/2019	22,400	0.60 ▲	2.68	21,800	22,400	21,700	81,668	1,829,363,200
07/08/2019	21,800	0.10 ▲	0.46	21,700	22,150	21,500	71,584	1,560,531,200
06/08/2019	21,700	-0.70 ▼	-3.23	22,350	22,100	21,500	49,375	1,071,437,500
05/08/2019	22,350	-0.30 ▼	-1.34	22,650	22,800	22,250	44,833	1,002,017,550
02/08/2019	22,650	-0.20 ▼	-0.88	22,850	22,850	22,450	43,649	988,649,850
01/08/2019	22,850	0.50 ▲	2.19	22,400	22,900	22,300	42,298	966,509,300
31/07/2019	22,400	-0.10 ▼	-0.45	22,500	22,500	22,150	47,008	1,052,979,200
30/07/2019	22,500	-0.40 ▼	-1.78	22,950	23,100	22,300	55,413	1,246,792,500
29/07/2019	22,950	-0.30 ▼	-1.31	23,200	23,300	22,750	52,518	1,205,288,100
26/07/2019	23,200	-0.40 ▼	-1.72	23,600	23,650	23,200	59,358	1,377,105,600
25/07/2019	23,600	0.00 ■■	0.00	23,600	23,750	23,400	54,441	1,284,807,600
24/07/2019	23,600	0.00 ■■	0.00	23,650	23,800	23,450	41,627	982,397,200
23/07/2019	23,650	0.50 ▲	2.11	23,100	23,700	23,050	69,299	1,638,921,350
22/07/2019	23,100	-0.40 ▼	-1.73	23,500	23,550	22,900	42,280	976,668,000
19/07/2019	23,500	-0.10 ▼	-0.43	23,600	23,750	23,000	98,958	2,325,513,000
18/07/2019	23,600	-0.10 ▼	-0.42	23,700	23,750	23,500	55,675	1,313,930,000
17/07/2019	23,700	0.20 ▲	0.84	23,500	23,850	23,350	86,684	2,054,410,800
16/07/2019	23,500	-0.10 ▼	-0.43	23,650	23,750	23,400	67,617	1,588,999,500
15/07/2019	23,650	0.80 ▲	3.38	22,900	23,700	22,900	91,231	2,157,613,150
12/07/2019	22,900	0.00 ■■	0.00	22,900	23,000	22,700	74,710	1,710,859,000
11/07/2019	22,900	-0.10 ▼	-0.44	23,000	23,250	22,800	87,268	1,998,437,200
10/07/2019	23,000	0.00 ■■	0.00	23,000	23,200	22,750	79,524	1,829,052,000
09/07/2019	23,000	0.40 ▲	1.74	22,550	23,200	22,550	120,303	2,766,969,000
08/07/2019	22,550	0.30 ▲	1.33	22,250	22,700	22,050	116,762	2,632,983,100
05/07/2019	22,250	0.20 ▲	0.90	22,050	22,300	21,700	104,908	2,334,203,000
04/07/2019	22,050	0.20 ▲	0.91	21,850	22,100	21,750	83,386	1,838,661,300
03/07/2019	21,850	0.50 ▲	2.29	21,400	21,900	21,300	101,058	2,208,117,300
02/07/2019	21,400	0.30 ▲	1.40	21,050	21,450	20,850	71,813	1,536,798,200
01/07/2019	21,050	0.20 ▲	0.95	20,900	21,150	20,950	38,303	806,278,150
28/06/2019	20,900	0.10 ▲	0.48	20,800	20,900	20,650	33,895	708,405,500
27/06/2019	20,800	0.00 ■■	0.00	20,800	21,100	20,700	31,017	645,153,600
26/06/2019	20,800	0.10 ▲	0.48	20,750	21,000	20,700	23,960	498,368,000
25/06/2019	20,750	-0.60 ▼	-2.89	21,300	21,350	20,750	37,933	787,109,750
24/06/2019	21,300	-0.20 ▼	-0.94	21,500	21,700	21,200	42,222	899,328,600
21/06/2019	21,500	0.20 ▲	0.93	21,300	21,500	20,950	49,369	1,061,433,500
20/06/2019	21,300	0.40 ▲	1.88	20,900	21,400	20,850	57,283	1,220,127,900
19/06/2019	20,900	0.00 ■■	0.00	20,900	21,050	20,650	22,360	467,324,000
18/06/2019	20,900	-0.10 ▼	-0.48	21,000	20,950	20,600	28,044	586,119,600
17/06/2019	21,000	-0.40 ▼	-1.90	21,400	21,400	20,850	21,138	443,898,000
16/06/2019	21,400	0.00 ■■	0.00	21,400	21,600	21,200	15,451	330,651,400
14/06/2019	21,400	0.00 ■■	0.00	21,400	21,600	21,200	15,451	330,651,400
13/06/2019	21,400	-0.50 ▼	-2.34	21,850	21,800	21,300	24,452	523,272,800
11/06/2019	21,900	-0.50 ▼	-2.28	22,350	22,300	21,700	24,068	527,089,200
10/06/2019	22,350	0.00 ■■	0.00	22,350	22,500	21,800	36,415	813,875,250
09/06/2019	22,350	0.80 ▲	3.58	21,600	22,400	21,500	46,881	1,047,790,350
07/06/2019	22,350	0.80 ▲	3.58	21,600	22,400	21,500	46,881	1,047,790,350
06/06/2019	21,600	0.00 ■■	0.00	21,600	21,650	21,450	10,425	225,180,000
05/06/2019	21,600	0.00 ■■	0.00	21,650	21,850	21,550	15,071	325,533,600
04/06/2019	21,650	0.00 ■■	0.00	21,650	22,000	21,550	15,505	335,683,250
03/06/2019	21,650	-0.50 ▼	-2.31	22,100	22,100	21,600	26,083	564,696,950
02/06/2019	22,100	-0.80 ▼	-3.62	22,850	22,900	22,100	27,972	618,181,200
31/05/2019	22,100	-0.80 ▼	-3.62	22,850	22,900	22,100	27,972	618,181,200
30/05/2019	22,850	0.10 ▲	0.44	22,800	22,950	22,600	21,720	496,302,000
29/05/2019	22,800	0.00 ■■	0.00	22,800	23,200	22,650	37,151	847,042,800
28/05/2019	22,800	-0.20 ▼	-0.88	23,000	23,000	22,600	29,552	673,785,600
27/05/2019	23,000	0.00 ■■	0.00	23,000	23,100	22,750	29,565	679,995,000
26/05/2019	23,000	-0.40 ▼	-1.74	23,350	23,250	22,850	35,453	815,419,000
24/05/2019	23,000	-0.40 ▼	-1.74	23,350	23,250	22,850	35,453	815,419,000
23/05/2019	23,350	0.00 ■■	0.00	23,400	23,350	23,050	28,626	668,417,100
22/05/2019	23,400	0.00 ■■	0.00	23,350	23,650	23,200	61,833	1,446,892,200
21/05/2019	23,350	0.50 ▲	2.14	22,850	23,350	22,850	56,261	1,313,694,350
20/05/2019	22,850	0.00 ■■	0.00	22,850	22,850	22,650	18,141	414,521,850
19/05/2019	22,850	0.00 ■■	0.00	22,900	22,950	22,600	13,215	301,962,750
17/05/2019	22,850	0.00 ■■	0.00	22,900	22,950	22,600	13,215	301,962,750
16/05/2019	22,900	-0.10 ▼	-0.44	23,000	23,100	22,700	34,901	799,232,900
15/05/2019	23,000	-0.10 ▼	-0.43	23,150	23,150	22,850	19,275	443,325,000
14/05/2019	23,150	0.00 ■■	0.00	23,100	23,400	22,750	66,245	1,533,571,750
13/05/2019	23,100	0.80 ▲	3.46	22,350	23,600	22,200	68,531	1,583,066,100
12/05/2019	22,350	0.40 ▲	1.79	22,000	22,400	22,000	17,981	401,875,350
10/05/2019	22,350	0.40 ▲	1.79	22,000	22,400	22,000	17,981	401,875,350
09/05/2019	22,000	-0.30 ▼	-1.36	22,300	22,400	22,000	36,773	809,006,000
08/05/2019	22,300	-0.10 ▼	-0.45	22,400	22,500	21,950	23,643	527,238,900
07/05/2019	22,400	0.30 ▲	1.34	22,050	22,600	22,050	42,256	946,534,400
06/05/2019	22,050	-0.60 ▼	-2.72	22,700	22,500	22,000	14,434	318,269,700
05/05/2019	22,700	0.00 ■■	0.00	22,700	22,800	22,400	25,223	572,562,100
03/05/2019	22,700	0.00 ■■	0.00	22,700	22,800	22,400	25,223	572,562,100
02/05/2019	22,700	-0.10 ▼	-0.44	22,800	22,850	22,350	28,604	649,310,800
01/05/2019	22,800	0.20 ▲	0.88	22,600	23,000	22,500	62,787	1,431,543,600
30/04/2019	22,800	0.20 ▲	0.88	22,600	23,000	22,500	62,787	1,431,543,600
29/04/2019	22,800	0.20 ▲	0.88	22,600	23,000	22,500	62,787	1,431,543,600
28/04/2019	22,800	0.20 ▲	0.88	22,600	23,000	22,500	62,787	1,431,543,600
26/04/2019	22,800	0.20 ▲	0.88	22,600	23,000	22,500	62,787	1,431,543,600
25/04/2019	22,600	-0.10 ▼	-0.44	22,700	22,800	22,450	23,904	540,230,400
24/04/2019	22,700	0.20 ▲	0.88	22,500	22,700	22,400	23,979	544,323,300
23/04/2019	22,500	0.20 ▲	0.89	22,300	22,500	22,200	21,466	482,985,000
22/04/2019	22,300	0.00 ■■	0.00	22,300	22,500	22,150	14,574	325,000,200
21/04/2019	22,300	0.30 ▲	1.35	22,000	22,350	22,000	12,857	286,711,100
19/04/2019	22,300	0.30 ▲	1.35	22,000	22,350	22,000	12,857	286,711,100
18/04/2019	22,000	-0.50 ▼	-2.27	22,500	22,700	21,900	22,403	492,866,000
17/04/2019	22,500	-0.10 ▼	-0.44	22,600	22,650	22,200	26,683	600,367,500
16/04/2019	22,600	0.00 ■■	0.00	22,600	22,600	21,900	22,187	501,426,200
15/04/2019	22,600	-0.10 ▼	-0.44	22,700	22,700	22,400	10,517	237,684,200
12/04/2019	22,600	-0.10 ▼	-0.44	22,700	22,700	22,400	10,517	237,684,200
11/04/2019	22,700	0.10 ▲	0.44	22,650	22,800	22,500	37,050	841,035,000
10/04/2019	22,650	0.00 ■■	0.00	22,600	22,800	22,400	36,790	833,293,500
09/04/2019	22,600	-0.30 ▼	-1.33	22,900	22,900	22,500	30,375	686,475,000
08/04/2019	22,900	0.50 ▲	2.18	22,350	22,900	22,400	33,605	769,554,500
05/04/2019	22,350	0.60 ▲	2.68	21,800	22,800	22,000	23,846	532,958,100
04/04/2019	21,800	-0.60 ▼	-2.75	22,350	22,350	21,800	18,608	405,654,400
03/04/2019	22,350	-0.20 ▼	-0.89	22,550	22,700	22,300	3,731	83,387,850
02/04/2019	22,550	-0.20 ▼	-0.89	22,750	23,000	22,500	8,237	185,744,350
01/04/2019	22,750	0.00 ■■	0.00	22,750	23,000	22,600	33,477	761,601,750
31/03/2019	23,900	0.05 ▲	0.21	23,850	24,100	23,500	539,660	12,897,874,000
29/03/2019	22,750	-0.40 ▼	-1.76	23,100	23,100	22,700	22,864	520,156,000
28/03/2019	23,100	0.00 ■■	0.00	23,150	23,150	22,800	14,516	335,319,600
27/03/2019	23,150	0.10 ▲	0.43	23,000	23,300	22,900	16,036	371,233,400
26/03/2019	23,000	0.30 ▲	1.30	22,700	23,000	22,500	30,034	690,782,000
25/03/2019	22,700	-0.60 ▼	-2.64	23,300	23,100	22,500	14,749	334,802,300
22/03/2019	23,300	0.00 ■■	0.00	23,300	23,300	23,050	24,856	579,144,800
21/03/2019	23,300	-0.30 ▼	-1.29	23,550	23,600	23,150	26,918	627,189,400
20/03/2019	23,550	-0.30 ▼	-1.27	23,800	23,800	23,400	21,092	496,716,600
19/03/2019	23,800	-0.10 ▼	-0.42	23,900	24,000	23,600	40,023	952,547,400
18/03/2019	23,900	0.60 ▲	2.51	23,300	23,900	23,400	57,183	1,366,673,700
15/03/2019	23,300	0.10 ▲	0.43	23,200	23,400	23,100	21,669	504,887,700
14/03/2019	23,200	0.40 ▲	1.72	22,800	23,200	22,750	18,686	433,515,200
13/03/2019	22,800	0.10 ▲	0.44	22,700	23,500	22,650	26,466	603,424,800
12/03/2019	22,700	0.00 ■■	0.00	22,700	22,900	22,500	27,655	627,768,500
11/03/2019	22,700	-0.30 ▼	-1.32	22,950	23,000	22,500	24,121	547,546,700
08/03/2019	22,950	-0.20 ▼	-0.87	23,150	23,150	22,750	21,371	490,464,450
07/03/2019	23,150	-0.10 ▼	-0.43	23,250	23,450	23,100	14,717	340,698,550
06/03/2019	23,250	0.10 ▲	0.43	23,200	23,500	23,100	33,540	779,805,000
05/03/2019	23,200	0.00 ■■	0.00	23,200	23,200	23,050	22,714	526,964,800
04/03/2019	23,200	0.00 ■■	0.00	23,200	23,400	22,800	43,485	1,008,852,000
01/03/2019	23,200	-0.20 ▼	-0.86	23,400	23,950	23,200	42,566	987,531,200
28/02/2019	23,400	-0.50 ▼	-2.14	23,900	23,950	23,400	27,100	634,140,000
27/02/2019	23,900	-0.10 ▼	-0.42	24,000	24,400	23,800	63,890	1,526,971,000
26/02/2019	24,000	-0.30 ▼	-1.25	24,250	24,400	23,850	37,218	893,232,000
25/02/2019	24,250	-0.10 ▼	-0.41	24,300	24,500	23,900	45,796	1,110,553,000
22/02/2019	24,300	0.60 ▲	2.47	23,700	24,500	23,700	96,220	2,338,146,000
21/02/2019	23,700	0.00 ■■	0.00	23,700	23,900	23,500	55,626	1,318,336,200
20/02/2019	23,700	-0.20 ▼	-0.84	23,900	24,000	23,550	41,494	983,407,800
19/02/2019	23,900	-0.20 ▼	-0.84	24,100	24,300	23,800	36,707	877,297,300
18/02/2019	24,100	0.20 ▲	0.83	23,900	24,200	23,750	48,778	1,175,549,800
15/02/2019	23,900	0.00 ■■	0.00	23,900	24,200	23,600	70,001	1,673,023,900
14/02/2019	23,900	-0.10 ▼	-0.42	24,000	24,200	23,750	55,619	1,329,294,100
13/02/2019	24,000	-0.20 ▼	-0.83	24,200	24,400	23,950	57,238	1,373,712,000
12/02/2019	24,200	0.20 ▲	0.83	24,000	24,200	23,650	115,147	2,786,557,400
11/02/2019	24,000	0.00 ■■	0.00	24,000	24,200	23,700	33,315	799,560,000
01/02/2019	24,000	0.70 ▲	2.92	23,300	24,000	23,350	82,407	1,977,768,000
31/01/2019	23,300	0.60 ▲	2.58	22,700	23,400	22,750	65,536	1,526,988,800
30/01/2019	22,700	-0.10 ▼	-0.44	22,800	22,800	22,400	30,958	702,746,600
29/01/2019	22,800	0.00 ■■	0.00	22,800	22,900	22,400	13,968	318,470,400
28/01/2019	22,800	0.00 ■■	0.00	22,800	23,000	22,600	15,929	363,181,200
25/01/2019	22,800	-0.20 ▼	-0.88	23,000	23,200	22,750	14,038	320,066,400
24/01/2019	23,000	-0.10 ▼	-0.43	23,100	23,200	22,750	13,556,000	311,788,000,000
23/01/2019	23,100	0.10 ▲	0.43	23,000	23,200	22,500	29,831,000	689,096,100,000
22/01/2019	23,000	-0.30 ▼	-1.30	23,300	23,500	23,000	46,532,000	1,070,236,000,000
21/01/2019	23,300	0.70 ▲	3.00	22,600	23,300	22,400	539,810	12,577,573,000
18/01/2019	22,600	-0.10 ▼	-0.44	22,700	22,800	22,450	197,670	4,467,342,000
17/01/2019	22,700	-0.10 ▼	-0.44	22,800	22,900	22,450	397,290	9,018,483,000
16/01/2019	22,800	0.25 ▲	1.10	22,550	23,000	22,500	420,300	9,582,840,000
15/01/2019	22,550	0.05 ▲	0.22	22,500	22,600	22,100	481,010	10,846,775,500
14/01/2019	22,500	-0.20 ▼	-0.89	22,700	22,700	22,300	118,850	2,674,125,000
11/01/2019	22,700	0.10 ▲	0.44	22,600	22,700	22,350	226,560	5,142,912,000
10/01/2019	22,600	0.35 ▲	1.55	22,250	22,600	22,200	287,750	6,503,150,000
09/01/2019	22,250	-0.05 ▼	-0.22	22,300	22,500	22,000	324,780	7,226,355,000
08/01/2019	22,300	-0.15 ▼	-0.67	22,450	22,450	22,250	96,180	2,144,814,000
07/01/2019	22,450	0.45 ▲	2.00	22,000	22,500	21,800	532,100	11,945,645,000
04/01/2019	22,000	-0.20 ▼	-0.91	22,000	22,000	21,250	520,930	11,460,460,000
03/01/2019	22,000	-0.50 ▼	-2.27	22,500	22,500	21,950	366,800	8,069,600,000
02/01/2019	22,500	-0.45 ▼	-2.00	22,950	23,000	22,350	418,180	9,409,050,000
30/12/2018	22,950	-0.15 ▼	-0.65	22,950	23,100	22,650	323,720	7,429,374,000
28/12/2018	22,950	-0.15 ▼	-0.65	22,950	23,100	22,650	323,720	7,429,374,000
27/12/2018	22,950	0.15 ▲	0.65	22,800	23,200	22,600	356,200	8,174,790,000
26/12/2018	22,800	-0.20 ▼	-0.88	23,000	23,300	22,600	344,200	7,847,760,000
25/12/2018	23,000	-0.40 ▼	-1.74	23,400	23,300	22,500	478,700	11,010,100,000
24/12/2018	23,400	0.20 ▲	0.85	23,200	23,400	22,700	574,820	13,450,788,000
23/12/2018	23,200	-0.20 ▼	-0.86	23,400	23,400	22,700	397,160	9,214,112,000
21/12/2018	23,200	-0.20 ▼	-0.86	23,400	23,400	22,700	397,160	9,214,112,000
20/12/2018	23,400	0.20 ▲	0.85	23,200	23,500	22,500	766,510	17,936,334,000
19/12/2018	23,200	-0.70 ▼	-3.02	23,900	23,900	23,200	511,710	11,871,672,000
18/12/2018	23,900	-0.30 ▼	-1.26	24,200	24,100	23,500	418,660	10,005,974,000
17/12/2018	24,200	-0.40 ▼	-1.65	24,600	24,600	24,200	495,480	11,990,616,000
14/12/2018	24,600	0.20 ▲	0.81	24,400	24,700	24,400	1,315,170	32,353,182,000
13/12/2018	24,400	0.20 ▲	0.82	24,200	24,450	24,200	582,090	14,202,996,000
12/12/2018	24,200	-0.10 ▼	-0.41	24,300	24,400	24,000	438,150	10,603,230,000
11/12/2018	24,300	0.20 ▲	0.82	24,100	24,400	24,000	314,470	7,641,621,000
10/12/2018	24,100	-0.10 ▼	-0.41	24,200	24,300	24,000	329,840	7,949,144,000
09/12/2018	24,200	-0.30 ▼	-1.24	24,500	24,500	24,100	481,200	11,645,040,000
07/12/2018	24,200	-0.30 ▼	-1.24	24,500	24,500	24,100	481,200	11,645,040,000
06/12/2018	24,500	0.20 ▲	0.82	24,300	24,500	24,100	328,250	8,042,125,000
05/12/2018	24,300	-0.30 ▼	-1.23	24,600	24,400	23,900	646,330	15,705,819,000
04/12/2018	24,600	-0.10 ▼	-0.41	24,600	24,600	24,050	910,300	22,393,380,000
03/12/2018	24,600	0.70 ▲	2.85	23,900	24,600	24,000	921,260	22,662,996,000
30/11/2018	23,900	0.05 ▲	0.21	23,850	24,100	23,500	539,660	12,897,874,000
29/11/2018	23,850	-0.35 ▼	-1.47	24,200	24,650	23,850	673,160	16,054,866,000
28/11/2018	24,200	-0.20 ▼	-0.83	24,400	24,500	24,000	533,200	12,903,440,000
27/11/2018	24,400	-0.50 ▼	-2.05	24,900	25,200	24,300	810,290	19,771,076,000
26/11/2018	24,900	0.30 ▲	1.20	24,600	24,900	24,300	531,920	13,244,808,000
25/11/2018	24,600	-0.40 ▼	-1.63	25,000	25,000	24,500	925,830	22,775,418,000
23/11/2018	24,600	-0.40 ▼	-1.63	25,000	25,000	24,500	925,830	22,775,418,000
22/11/2018	25,000	-0.20 ▼	-0.80	25,200	25,400	24,750	682,330	17,058,250,000
21/11/2018	25,200	0.30 ▲	1.19	24,900	25,200	24,400	606,160	15,275,232,000
20/11/2018	24,900	0.10 ▲	0.40	24,800	24,900	24,150	910,810	22,679,169,000
19/11/2018	24,800	0.80 ▲	3.23	24,000	24,900	24,100	712,750	17,676,200,000
16/11/2018	24,000	0.10 ▲	0.42	24,000	24,300	24,000	306,290	7,350,960,000
15/11/2018	24,000	-0.10 ▼	-0.42	24,100	24,200	23,800	237,570	5,701,680,000
14/11/2018	24,100	0.10 ▲	0.41	24,000	24,300	23,700	495,460	11,940,586,000
13/11/2018	24,000	-0.30 ▼	-1.25	24,300	24,400	23,800	497,710	11,945,040,000
12/11/2018	24,300	0.50 ▲	2.06	23,800	24,400	23,700	679,230	16,505,289,000
09/11/2018	23,800	0.20 ▲	0.84	23,800	24,000	23,700	561,530	13,364,414,000
08/11/2018	23,800	0.20 ▲	0.84	23,600	23,900	23,700	485,280	11,549,664,000
07/11/2018	23,600	-0.70 ▼	-2.97	24,300	24,300	23,500	581,020	13,712,072,000
06/11/2018	24,300	0.10 ▲	0.41	24,200	24,500	24,200	458,010	11,129,643,000
05/11/2018	24,200	-0.30 ▼	-1.24	24,500	24,400	24,100	555,050	13,432,210,000
02/11/2018	24,500	0.90 ▲	3.67	23,600	24,600	23,500	746,950	18,300,275,000
01/11/2018	23,600	-0.40 ▼	-1.69	24,000	23,900	23,600	385,480	9,097,328,000
31/10/2018	24,000	0.50 ▲	2.08	23,500	24,200	23,600	555,450	13,330,800,000
30/10/2018	23,500	-0.10 ▼	-0.43	23,500	23,800	23,300	440,450	10,350,575,000
29/10/2018	23,500	-0.20 ▼	-0.85	23,700	23,800	23,300	543,820	12,779,770,000
28/10/2018	23,700	-0.15 ▼	-0.63	23,850	24,300	23,700	715,990	16,968,963,000
26/10/2018	23,700	-0.15 ▼	-0.63	23,850	24,300	23,700	715,990	16,968,963,000
25/10/2018	23,850	-0.55 ▼	-2.31	24,400	24,100	23,100	640,330	15,271,870,500
24/10/2018	24,400	-0.50 ▼	-2.05	24,900	25,100	24,400	629,870	15,368,828,000
23/10/2018	24,900	-0.65 ▼	-2.61	25,550	25,550	24,600	560,190	13,948,731,000
22/10/2018	25,550	0.15 ▲	0.59	25,400	26,300	25,500	582,130	14,873,421,500
21/10/2018	25,400	0.40 ▲	1.57	25,000	25,400	24,400	603,530	15,329,662,000
19/10/2018	25,400	0.40 ▲	1.57	25,000	25,400	24,400	603,530	15,329,662,000
18/10/2018	25,000	-0.40 ▼	-1.60	25,400	25,300	24,950	443,690	11,092,250,000
17/10/2018	25,400	0.25 ▲	0.98	25,150	25,500	25,150	490,550	12,459,970,000
16/10/2018	25,150	0.15 ▲	0.60	25,000	25,200	24,800	477,140	12,000,071,000
15/10/2018	25,000	-0.30 ▼	-1.20	25,300	25,400	24,700	403,150	10,078,750,000
12/10/2018	25,300	0.30 ▲	1.19	25,000	25,500	24,450	482,520	12,207,756,000
11/10/2018	25,000	-1.60 ▼	-6.40	26,600	26,250	24,750	625,120	15,628,000,000
10/10/2018	26,600	-0.25 ▼	-0.94	26,850	27,000	26,500	410,940	10,931,004,000
09/10/2018	26,850	0.45 ▲	1.68	26,400	27,000	26,400	1,144,190	30,721,501,500
08/10/2018	26,400	-0.55 ▼	-2.08	26,950	26,950	26,400	951,230	25,112,472,000
07/10/2018	26,950	-0.10 ▼	-0.37	27,050	27,100	26,850	506,890	13,660,685,500
05/10/2018	26,950	-0.10 ▼	-0.37	27,050	27,100	26,850	506,890	13,660,685,500
04/10/2018	27,050	0.05 ▲	0.18	27,000	27,300	26,900	697,900	18,878,195,000
03/10/2018	27,000	0.55 ▲	2.04	26,450	27,000	26,350	570,730	15,409,710,000
02/10/2018	26,450	-0.05 ▼	-0.19	26,500	26,600	26,150	724,370	19,159,586,500
01/10/2018	26,500	-0.80 ▼	-3.02	27,300	27,300	26,500	648,230	17,178,095,000
30/09/2018	27,300	-0.25 ▼	-0.92	27,550	27,500	27,250	574,170	15,674,841,000
28/09/2018	27,300	-0.25 ▼	-0.92	27,550	27,500	27,250	574,170	15,674,841,000
27/09/2018	27,550	0.45 ▲	1.63	27,100	27,650	27,000	711,010	19,588,325,500
26/09/2018	27,100	0.05 ▲	0.18	27,050	27,250	26,750	723,200	19,598,720,000
25/09/2018	27,050	-0.35 ▼	-1.29	27,400	27,400	26,750	755,990	20,449,529,500
24/09/2018	27,400	-0.10 ▼	-0.36	27,500	27,700	26,750	1,520,090	41,650,466,000
23/09/2018	27,500	0.60 ▲	2.18	26,900	27,500	26,350	1,634,490	44,948,475,000
21/09/2018	27,500	0.60 ▲	2.18	26,900	27,500	26,350	1,634,490	44,948,475,000
20/09/2018	26,900	0.30 ▲	1.12	26,600	26,900	26,300	818,160	22,008,504,000
19/09/2018	26,600	-0.30 ▼	-1.13	26,900	27,500	26,400	1,164,040	30,963,464,000
18/09/2018	26,900	1.10 ▲	4.09	25,800	27,000	25,450	1,797,750	48,359,475,000
17/09/2018	25,800	-0.10 ▼	-0.39	25,900	25,900	25,350	527,760	13,616,208,000
16/09/2018	25,900	-0.05 ▼	-0.19	25,950	26,100	25,650	616,640	15,970,976,000
14/09/2018	25,900	-0.05 ▼	-0.19	25,950	26,100	25,650	616,640	15,970,976,000
13/09/2018	25,950	-0.05 ▼	-0.19	25,950	26,000	25,700	707,760	18,366,372,000
12/09/2018	25,950	0.05 ▲	0.19	25,900	26,050	25,750	730,220	18,949,209,000
11/09/2018	25,900	0.10 ▲	0.39	25,800	26,000	25,600	799,240	20,700,316,000
10/09/2018	25,800	-0.10 ▼	-0.39	25,800	25,800	25,300	729,140	18,811,812,000
07/09/2018	25,800	0.50 ▲	1.94	25,300	25,800	25,200	823,140	21,237,012,000
06/09/2018	25,300	0.10 ▲	0.40	25,200	25,350	24,800	740,000	18,722,000,000
05/09/2018	25,200	-0.10 ▼	-0.40	25,300	25,300	24,700	709,240	17,872,848,000
04/09/2018	25,300	-0.70 ▼	-2.77	26,000	26,000	25,300	759,550	19,216,615,000
02/09/2018	26,000	-0.20 ▼	-0.77	26,000	26,200	25,500	862,310	22,420,060,000
31/08/2018	26,000	-0.20 ▼	-0.77	26,000	26,200	25,500	862,310	22,420,060,000
30/08/2018	26,000	-0.20 ▼	-0.77	26,200	26,200	25,450	871,520	22,659,520,000
29/08/2018	26,200	-0.20 ▼	-0.76	26,400	26,600	25,900	858,990	22,505,538,000
28/08/2018	26,400	0.60 ▲	2.27	25,800	26,400	25,550	1,001,180	26,431,152,000
27/08/2018	25,800	0.45 ▲	1.74	25,350	26,000	25,250	839,980	21,671,484,000
24/08/2018	25,350	-0.05 ▼	-0.20	25,350	25,350	24,900	479,480	12,154,818,000
23/08/2018	25,350	-0.15 ▼	-0.59	25,500	25,600	25,150	484,050	12,270,667,500
22/08/2018	25,500	0.30 ▲	1.18	25,200	25,900	25,200	549,270	14,006,385,000
21/08/2018	25,200	0.30 ▲	1.19	24,900	25,600	24,800	637,390	16,062,228,000
20/08/2018	24,900	0.10 ▲	0.40	24,800	25,400	24,600	528,900	13,169,610,000
17/08/2018	24,800	0.10 ▲	0.40	24,700	25,200	24,700	462,850	11,478,680,000
16/08/2018	24,700	0.30 ▲	1.21	24,400	25,000	24,000	677,060	16,723,382,000
15/08/2018	24,400	-0.50 ▼	-2.05	24,900	25,300	24,250	732,710	17,878,124,000
14/08/2018	24,900	-0.40 ▼	-1.61	25,300	25,300	24,350	566,200	14,098,380,000
13/08/2018	25,300	0.60 ▲	2.37	24,700	25,400	24,300	826,860	20,919,558,000
10/08/2018	24,700	0.60 ▲	2.43	24,100	24,700	23,500	618,270	15,271,269,000
09/08/2018	24,100	-0.10 ▼	-0.41	24,100	24,500	23,900	531,460	12,808,186,000
08/08/2018	24,100	1.00 ▲	4.15	23,100	24,200	23,000	693,930	16,723,713,000
07/08/2018	23,100	0.10 ▲	0.43	23,000	23,200	22,800	341,080	7,878,948,000
06/08/2018	23,000	0.10 ▲	0.43	23,000	23,300	22,900	302,270	6,952,210,000
03/08/2018	23,000	-0.20 ▼	-0.87	23,000	23,200	22,600	207,010	4,761,230,000
02/08/2018	23,000	-0.20 ▼	-0.87	23,200	23,200	22,600	151,660	3,488,180,000
01/08/2018	23,200	-0.30 ▼	-1.29	23,500	23,500	22,600	178,410	4,139,112,000
31/07/2018	23,500	0.10 ▲	0.43	23,400	23,500	23,000	249,600	5,865,600,000
30/07/2018	23,400	0.50 ▲	2.14	22,900	23,400	22,800	203,710	4,766,814,000
29/07/2018	22,900	-0.10 ▼	-0.44	22,900	23,200	22,600	230,620	5,281,198,000
27/07/2018	22,900	-0.10 ▼	-0.44	22,900	23,200	22,600	230,620	5,281,198,000
26/07/2018	22,900	-0.10 ▼	-0.44	22,900	22,900	21,900	220,740	5,054,946,000
25/07/2018	22,900	-0.35 ▼	-1.53	23,250	23,300	22,800	124,360	2,847,844,000
24/07/2018	23,250	-0.05 ▼	-0.22	23,300	23,300	22,700	159,000	3,696,750,000
23/07/2018	23,300	-0.60 ▼	-2.58	23,900	24,400	23,300	359,940	8,386,602,000
21/07/2018	23,900	1.40 ▲	5.86	22,500	23,900	22,350	415,590	9,932,601,000
20/07/2018	23,900	1.40 ▲	5.86	22,500	23,900	22,350	415,590	9,932,601,000
19/07/2018	22,500	-0.50 ▼	-2.22	23,000	23,000	22,200	343,140	7,720,650,000
18/07/2018	23,000	1.05 ▲	4.57	21,950	23,100	22,000	419,920	9,658,160,000
17/07/2018	21,950	0.15 ▲	0.68	21,800	22,100	21,600	182,610	4,008,289,500
16/07/2018	21,800	-0.25 ▼	-1.15	21,800	22,000	21,500	184,600	4,024,280,000
15/07/2018	21,800	0.30 ▲	1.38	21,500	22,000	21,500	248,890	5,425,802,000
13/07/2018	21,800	0.30 ▲	1.38	21,500	22,000	21,500	248,890	5,425,802,000
12/07/2018	21,500	0.10 ▲	0.47	21,500	22,050	21,300	291,830	6,274,345,000
11/07/2018	21,500	-1.00 ▼	-4.65	22,500	21,800	21,300	225,870	4,856,205,000
10/07/2018	22,500	1.10 ▲	4.89	21,400	22,800	21,400	540,400	12,159,000,000
09/07/2018	21,400	1.40 ▲	6.54	20,000	21,400	20,500	902,810	19,320,134,000
07/07/2018	20,000	-1.50 ▼	-7.50	21,500	21,500	20,000	729,050	14,581,000,000
06/07/2018	20,000	-1.50 ▼	-7.50	21,500	21,500	20,000	729,050	14,581,000,000
05/07/2018	21,500	-1.60 ▼	-7.44	23,100	23,300	21,500	646,540	13,900,610,000
04/07/2018	23,100	-0.45 ▼	-1.95	23,550	23,500	21,950	239,660	5,536,146,000
03/07/2018	23,550	-1.75 ▼	-7.43	25,300	25,300	23,550	194,660	4,584,243,000
02/07/2018	25,300	-0.70 ▼	-2.77	26,000	26,000	24,500	212,910	5,386,623,000
01/07/2018	26,000	-0.10 ▼	-0.38	26,000	0	0	138,140	3,591,640,000
29/06/2018	26,000	-0.10 ▼	-0.38	26,000	26,200	25,700	138,140	3,591,640,000
28/06/2018	26,000	-0.60 ▼	-2.31	26,600	26,600	25,600	192,260	4,998,760,000
27/06/2018	26,600	-0.20 ▼	-0.75	26,800	27,500	26,500	298,690	7,945,154,000
26/06/2018	26,800	-0.30 ▼	-1.12	26,800	26,800	26,200	105,090	2,816,412,000
25/06/2018	26,800	0.60 ▲	2.24	26,200	26,850	26,200	146,530	3,927,004,000
23/06/2018	26,200	0.80 ▲	3.05	25,400	26,200	25,000	179,750	4,709,450,000
22/06/2018	26,200	0.80 ▲	3.05	25,400	26,200	25,000	179,750	4,709,450,000
21/06/2018	25,400	-0.50 ▼	-1.97	25,900	25,900	24,700	382,100	9,705,340,000
20/06/2018	25,900	0.75 ▲	2.90	25,150	25,900	25,100	234,150	6,064,485,000
19/06/2018	25,150	-1.85 ▼	-7.36	27,000	26,800	25,150	769,300	19,347,895,000
18/06/2018	27,000	-1.30 ▼	-4.81	28,300	28,400	27,000	437,850	11,821,950,000
17/06/2018	28,300	0.10 ▲	0.35	28,300	28,600	27,900	177,090	5,011,647,000
15/06/2018	28,300	0.10 ▲	0.35	28,300	28,600	27,900	177,090	5,011,647,000
14/06/2018	28,300	-0.70 ▼	-2.47	29,000	28,900	28,300	227,870	6,448,721,000
13/06/2018	29,000	-0.20 ▼	-0.69	29,000	29,100	28,600	141,130	4,092,770,000
12/06/2018	29,000	-0.70 ▼	-2.41	29,700	29,700	28,300	455,340	13,204,860,000
11/06/2018	29,700	1.90 ▲	6.40	27,800	29,700	27,400	1,037,220	30,805,434,000
08/06/2018	27,800	-0.80 ▼	-2.88	28,600	28,500	27,800	252,100	7,008,380,000
07/06/2018	28,600	-0.40 ▼	-1.40	29,000	29,150	28,600	270,130	7,725,718,000
06/06/2018	29,000	-0.05 ▼	-0.17	29,000	29,400	28,300	438,720	12,722,880,000
05/06/2018	29,000	1.85 ▲	6.38	27,150	29,000	26,800	1,222,990	35,466,710,000
04/06/2018	27,150	0.30 ▲	1.10	26,850	27,200	26,300	187,020	5,077,593,000
03/06/2018	26,850	0.35 ▲	1.30	26,500	27,100	26,100	212,460	5,704,551,000
01/06/2018	26,850	0.35 ▲	1.30	26,500	27,100	26,100	212,460	5,704,551,000
31/05/2018	26,500	0.50 ▲	1.89	26,000	26,500	25,700	156,690	4,152,285,000
30/05/2018	26,000	-0.10 ▼	-0.38	26,000	26,100	25,600	135,910	3,533,660,000
29/05/2018	26,000	1.00 ▲	3.85	25,000	26,300	25,000	196,690	5,113,940,000
28/05/2018	25,000	-0.90 ▼	-3.60	25,900	25,900	25,000	243,150	6,078,750,000
27/05/2018	25,900	-0.10 ▼	-0.39	26,000	26,500	25,800	251,590	6,516,181,000
25/05/2018	25,900	-0.10 ▼	-0.39	26,000	26,500	25,800	251,590	6,516,181,000
24/05/2018	26,000	-0.50 ▼	-1.92	26,500	26,800	26,000	155,000	4,030,000,000
23/05/2018	26,500	0.50 ▲	1.89	26,000	26,500	25,500	272,710	7,226,815,000
22/05/2018	26,000	-0.60 ▼	-2.31	26,600	26,600	25,800	173,430	4,509,180,000
21/05/2018	26,600	-0.40 ▼	-1.50	27,000	27,100	26,600	313,340	8,334,844,000
20/05/2018	27,000	0.60 ▲	2.22	26,400	27,000	25,000	548,070	14,797,890,000
18/05/2018	27,000	0.60 ▲	2.22	26,400	27,000	25,000	548,070	14,797,890,000
17/05/2018	26,400	-0.25 ▼	-0.95	26,650	26,700	26,300	121,100	3,197,040,000
16/05/2018	26,650	-0.25 ▼	-0.94	26,900	26,900	26,500	116,830	3,113,519,500
15/05/2018	26,900	0.20 ▲	0.74	26,700	27,600	26,500	471,580	12,685,502,000
14/05/2018	26,700	0.40 ▲	1.50	26,300	26,700	26,300	165,830	4,427,661,000
13/05/2018	27,100	0.10 ▲	0.37	27,000	27,200	26,600	122,820	3,328,422,000
11/05/2018	27,100	0.10 ▲	0.37	27,000	27,200	26,600	122,820	3,328,422,000
10/05/2018	27,000	-0.45 ▼	-1.67	27,450	27,450	26,800	233,870	6,314,490,000
09/05/2018	27,450	-0.50 ▼	-1.82	27,950	28,000	27,450	257,540	7,069,473,000
08/05/2018	27,950	0.25 ▲	0.89	27,700	28,400	27,500	545,970	15,259,861,500
07/05/2018	27,700	0.80 ▲	2.89	26,900	27,700	26,750	397,980	11,024,046,000
05/05/2018	26,900	0.10 ▲	0.37	26,800	27,300	26,700	287,580	7,735,902,000
04/05/2018	26,900	0.10 ▲	0.37	26,800	27,300	26,700	287,580	7,735,902,000
03/05/2018	26,800	-0.10 ▼	-0.37	26,800	26,800	26,100	170,650	4,573,420,000
02/05/2018	26,800	-0.40 ▼	-1.49	27,200	27,200	26,500	133,810	3,586,108,000
30/04/2018	27,200	-0.20 ▼	-0.74	27,200	27,400	26,100	318,830	8,672,176,000
27/04/2018	27,200	-0.20 ▼	-0.74	27,200	27,400	26,100	318,830	8,672,176,000
26/04/2018	27,200	-0.50 ▼	-1.84	27,700	27,600	26,900	423,910	11,530,352,000
25/04/2018	27,700	-0.20 ▼	-0.72	27,900	28,250	27,300	347,280	9,619,656,000
24/04/2018	27,700	-0.20 ▼	-0.72	27,900	28,250	27,300	347,280	9,619,656,000
23/04/2018	27,900	-0.50 ▼	-1.79	28,400	28,400	27,800	412,750	11,515,725,000
20/04/2018	28,400	1.10 ▲	3.87	27,300	28,600	27,100	894,110	25,392,724,000
19/04/2018	27,300	-0.65 ▼	-2.38	27,950	27,900	27,100	409,250	11,172,525,000
18/04/2018	27,950	-0.25 ▼	-0.89	28,200	28,200	27,600	375,690	10,500,535,500
13/04/2018	27,500	-0.20 ▼	-0.73	27,500	27,600	27,100	378,130	10,398,575,000
12/04/2018	27,500	0.10 ▲	0.36	27,400	27,500	26,900	633,520	17,421,800,000
11/04/2018	27,400	0.20 ▲	0.73	27,200	27,400	26,700	883,210	24,199,954,000
10/04/2018	27,200	1.40 ▲	5.15	25,800	27,600	25,750	1,126,340	30,636,448,000
09/04/2018	26,000	-0.10 ▼	-0.38	26,100	26,100	25,700	232,300	6,039,800,000
06/04/2018	26,100	-0.35 ▼	-1.34	26,450	26,700	25,800	531,960	13,884,156,000
05/04/2018	26,450	-0.25 ▼	-0.95	26,700	26,900	26,100	333,120	8,811,024,000
04/04/2018	26,700	0.60 ▲	2.25	26,100	26,700	25,700	542,760	14,491,692,000
03/04/2018	26,100	0.80 ▲	3.07	25,300	26,300	24,950	586,740	15,313,914,000
02/04/2018	25,300	0.60 ▲	2.37	24,700	25,500	24,600	536,520	13,573,956,000
30/03/2018	24,700	0.20 ▲	0.81	24,700	25,000	24,150	279,330	6,899,451,000
29/03/2018	24,700	0.10 ▲	0.40	24,600	25,000	24,500	274,180	6,772,246,000
28/03/2018	24,600	0.20 ▲	0.81	24,400	25,000	23,800	421,790	10,376,034,000
27/03/2018	24,400	0.20 ▲	0.82	24,200	24,400	23,650	362,910	8,855,004,000
26/03/2018	24,200	0.05 ▲	0.21	24,150	24,250	23,900	212,550	5,143,710,000
23/03/2018	24,150	-0.55 ▼	-2.28	24,700	24,500	23,650	191,630	4,627,864,500
22/03/2018	24,700	-0.20 ▼	-0.81	24,700	24,800	24,000	273,940	6,766,318,000
21/03/2018	24,700	-0.30 ▼	-1.21	24,800	25,000	24,400	307,870	7,604,389,000
20/03/2018	24,800	-0.20 ▼	-0.81	25,000	25,400	24,800	294,320	7,299,136,000
19/03/2018	25,000	-0.10 ▼	-0.40	25,100	25,600	24,850	512,720	12,818,000,000
16/03/2018	25,100	0.20 ▲	0.80	24,900	25,100	24,350	415,530	10,429,803,000
15/03/2018	24,900	-0.10 ▼	-0.40	24,900	25,200	24,650	237,060	5,902,794,000
14/03/2018	24,900	-0.20 ▼	-0.80	25,100	25,200	24,600	506,150	12,603,135,000
13/03/2018	25,100	0.10 ▲	0.40	25,000	25,300	24,900	240,140	6,027,514,000
12/03/2018	25,000	0.90 ▲	3.60	24,100	25,300	24,000	262,020	6,550,500,000
09/03/2018	24,900	0.80 ▲	3.21	24,100	25,300	24,000	721,640	17,968,836,000
08/03/2018	24,100	0.10 ▲	0.41	24,000	24,100	23,650	215,690	5,198,129,000
07/03/2018	24,000	-0.40 ▼	-1.67	24,400	24,600	23,900	396,280	9,510,720,000
06/03/2018	24,400	-0.20 ▼	-0.82	24,600	24,600	24,000	511,290	12,475,476,000
05/03/2018	24,600	1.50 ▲	6.10	23,100	24,700	23,000	796,280	19,588,488,000
02/03/2018	23,100	-0.10 ▼	-0.43	23,200	23,400	22,800	241,880	5,587,428,000
01/03/2018	23,200	0.40 ▲	1.72	22,800	23,600	22,700	487,740	11,315,568,000
28/02/2018	22,800	-0.10 ▼	-0.44	22,900	22,900	22,600	311,130	7,093,764,000
27/02/2018	22,900	-0.10 ▼	-0.44	23,000	23,000	22,600	372,410	8,528,189,000
26/02/2018	23,000	-0.40 ▼	-1.74	23,400	23,500	22,900	328,370	7,552,510,000
23/02/2018	23,400	0.80 ▲	3.42	22,600	23,500	22,500	501,530	11,735,802,000
22/02/2018	22,600	0.40 ▲	1.77	22,200	22,800	22,000	357,660	8,083,116,000
21/02/2018	22,200	0.20 ▲	0.90	22,000	22,600	22,000	350,970	7,791,534,000
14/02/2018	22,000	0.10 ▲	0.45	21,900	22,000	21,600	269,480	5,928,560,000
13/02/2018	22,000	0.10 ▲	0.45	21,900	22,000	21,600	269,480	5,928,560,000
12/02/2018	21,900	0.30 ▲	1.37	21,600	22,200	20,700	347,100	7,601,490,000
09/02/2018	21,600	0.50 ▲	2.31	21,100	21,600	20,300	230,860	4,986,576,000
08/02/2018	21,100	0.10 ▲	0.47	21,000	21,600	20,500	407,790	8,604,369,000
07/02/2018	21,000	-1.80 ▼	-8.57	22,800	21,900	21,000	270,540	5,681,340,000
06/02/2018	21,250	-1.55 ▼	-7.29	22,800	22,300	21,250	392,430	8,339,137,500
05/02/2018	22,800	-0.30 ▼	-1.32	22,800	22,900	22,500	219,950	5,014,860,000
04/02/2018	22,800	-0.20 ▼	-0.88	23,000	23,200	22,600	223,790	5,102,412,000
02/02/2018	22,800	-0.20 ▼	-0.88	23,000	23,200	22,600	223,790	5,102,412,000
01/02/2018	23,000	-0.30 ▼	-1.30	23,300	23,800	22,700	665,470	15,305,810,000
31/01/2018	23,300	-0.15 ▼	-0.64	23,450	23,500	23,100	347,840	8,104,672,000
30/01/2018	23,450	-0.05 ▼	-0.21	23,500	23,500	23,000	337,790	7,921,175,500
29/01/2018	23,500	0.40 ▲	1.70	23,100	23,700	23,100	509,020	11,961,970,000
26/01/2018	23,100	0.60 ▲	2.60	22,500	23,400	22,400	413,010	9,540,531,000
25/01/2018	22,500	-0.45 ▼	-2.00	22,950	23,750	22,400	919,760	20,694,600,000
24/01/2018	20,750	-1.95 ▼	-9.40	22,700	23,300	22,400	759,200	15,753,400,000
22/01/2018	22,950	0.25 ▲	1.09	22,700	23,300	22,400	538,170	12,351,001,500
19/01/2018	22,700	1.10 ▲	4.85	21,600	22,850	21,700	925,050	20,998,635,000
18/01/2018	21,600	0.15 ▲	0.69	21,450	21,700	21,250	421,780	9,110,448,000
17/01/2018	21,450	0.55 ▲	2.56	20,900	21,450	20,850	824,410	17,683,594,500
16/01/2018	20,900	0.10 ▲	0.48	20,800	21,200	20,800	237,950	4,973,155,000
15/01/2018	20,800	0.30 ▲	1.44	20,500	21,000	20,500	202,970	4,221,776,000
12/01/2018	20,500	0.05 ▲	0.24	20,450	20,700	20,050	232,340	4,762,970,000
11/01/2018	20,450	-0.20 ▼	-0.98	20,650	20,600	20,000	301,480	6,165,266,000
10/01/2018	20,650	-0.85 ▼	-4.12	21,500	21,500	20,600	151,420	3,126,823,000
09/01/2018	21,500	0.80 ▲	3.72	20,700	21,500	20,400	422,420	9,082,030,000
08/01/2018	20,700	0.10 ▲	0.48	20,700	21,000	20,400	256,070	5,300,649,000
07/01/2018	20,700	-0.30 ▼	-1.45	21,000	21,000	20,600	209,180	4,330,026,000
05/01/2018	20,700	-0.30 ▼	-1.45	21,000	21,000	20,600	209,180	4,330,026,000
04/01/2018	21,000	-0.20 ▼	-0.95	21,200	21,300	20,900	339,820	7,136,220,000
03/01/2018	21,200	0.25 ▲	1.18	20,950	21,600	20,950	289,820	6,144,184,000
02/01/2018	20,950	-0.20 ▼	-0.95	21,150	21,200	20,700	163,020	3,415,269,000
01/01/2018	21,150	0.35 ▲	1.65	20,800	21,400	20,600	519,620	10,989,963,000
29/12/2017	21,150	0.35 ▲	1.65	20,800	21,400	20,600	519,620	10,989,963,000
28/12/2017	20,800	-0.10 ▼	-0.48	20,800	21,000	20,600	223,370	4,646,096,000
27/12/2017	20,800	0.10 ▲	0.48	20,700	21,000	20,400	391,030	8,133,424,000
26/12/2017	20,700	-0.20 ▼	-0.97	20,900	21,000	20,400	261,560	5,414,292,000
25/12/2017	20,900	0.60 ▲	2.87	20,300	21,100	20,300	315,170	6,587,053,000
23/12/2017	20,300	0.20 ▲	0.99	20,100	20,400	19,900	270,390	5,488,917,000
22/12/2017	20,300	0.20 ▲	0.99	20,100	20,400	19,900	270,390	5,488,917,000
21/12/2017	20,100	-0.20 ▼	-1.00	20,300	20,400	20,100	245,270	4,929,927,000
20/12/2017	20,300	-0.15 ▼	-0.74	20,450	20,500	20,100	352,160	7,148,848,000
19/12/2017	20,150	0.45 ▲	2.23	19,700	20,200	19,700	331,910	6,687,986,500
18/12/2017	20,000	0.30 ▲	1.50	19,700	20,000	19,700	21,400	428,000,000
17/12/2017	19,700	0.10 ▲	0.51	19,600	19,900	19,400	209,380	4,124,786,000
15/12/2017	19,600	0.10 ▲	0.51	19,500	19,650	19,200	255,270	5,003,292,000
14/12/2017	19,500	-0.40 ▼	-2.05	19,900	19,900	19,300	233,080	4,545,060,000
13/12/2017	19,900	-0.10 ▼	-0.50	19,900	20,000	18,700	367,760	7,318,424,000
12/12/2017	19,900	-0.60 ▼	-3.02	20,500	20,300	19,800	302,380	6,017,362,000
11/12/2017	20,100	-0.40 ▼	-1.99	20,500	20,300	19,900	43,120	866,712,000
10/12/2017	20,500	0.05 ▲	0.24	20,450	20,600	20,250	345,650	7,085,825,000
08/12/2017	20,450	-0.05 ▼	-0.24	20,450	20,500	20,250	244,530	5,000,638,500
07/12/2017	20,450	-0.05 ▼	-0.24	20,450	20,500	20,250	217,580	4,449,511,000
05/12/2017	20,700	0.00 ■■	0.00	20,600	20,800	20,100	439,200	9,091,440,000
04/12/2017	20,700	-0.80 ▼	-3.72	21,500	21,500	20,500	797,750	16,513,425,000
01/12/2017	21,500	-0.10 ▼	-0.46	21,600	21,600	21,200	308,090	6,623,935,000
30/11/2017	21,600	-0.10 ▼	-0.46	21,900	21,900	21,500	427,460	9,233,136,000
29/11/2017	21,700	0.85 ▲	4.08	20,800	21,900	20,550	801,140	17,384,738,000
28/11/2017	20,850	-0.05 ▼	-0.24	20,800	20,900	20,550	312,100	6,507,285,000
27/11/2017	20,900	0.15 ▲	0.72	21,300	21,400	20,700	402,910	8,420,819,000
24/11/2017	20,750	1.35 ▲	6.96	19,400	20,750	19,200	759,200	15,753,400,000
23/11/2017	19,400	0.40 ▲	2.11	19,000	19,550	18,800	393,120	7,626,528,000
22/11/2017	19,000	0.05 ▲	0.26	18,900	19,100	18,450	470,480	8,939,120,000
21/11/2017	18,950	-0.05 ▼	-0.26	18,900	19,100	18,800	352,450	6,678,927,500
20/11/2017	19,000	0.00 ■■	0.00	19,000	19,100	18,750	345,190	6,558,610,000
17/11/2017	19,000	0.10 ▲	0.53	18,900	19,200	18,600	587,660	11,165,540,000
16/11/2017	18,900	0.10 ▲	0.53	18,800	19,100	18,600	241,410	4,562,649,000
15/11/2017	18,800	-0.05 ▼	-0.27	18,850	18,900	18,550	372,280	6,998,864,000
14/11/2017	18,850	-0.05 ▼	-0.26	18,900	19,200	18,700	316,990	5,975,261,500
13/11/2017	18,900	-0.20 ▼	-1.05	19,000	19,100	18,700	384,100	7,259,490,000
10/11/2017	19,100	-0.10 ▼	-0.52	19,200	19,300	18,900	322,960	6,168,536,000
09/11/2017	19,200	-0.20 ▼	-1.03	19,400	19,700	19,000	412,050	7,911,360,000
08/11/2017	19,400	0.25 ▲	1.31	19,200	19,650	19,000	567,380	11,007,172,000
07/11/2017	19,150	0.45 ▲	2.41	18,700	19,400	18,700	677,610	12,976,231,500
06/11/2017	18,700	-0.10 ▼	-0.53	18,800	18,950	18,600	468,280	8,756,836,000
03/11/2017	18,800	0.20 ▲	1.08	18,400	19,000	18,400	345,850	6,501,980,000
02/11/2017	18,600	-0.20 ▼	-1.06	18,800	18,900	18,300	403,110	7,497,846,000
01/11/2017	18,800	-0.20 ▼	-1.05	19,000	19,100	18,450	519,630	9,769,044,000
31/10/2017	19,000	-0.30 ▼	-1.55	19,300	19,300	18,700	424,820	8,071,580,000
30/10/2017	19,300	-0.45 ▼	-2.28	19,750	19,750	19,000	468,810	9,048,033,000
27/10/2017	19,750	0.15 ▲	0.77	19,500	19,800	19,300	408,380	8,065,505,000
26/10/2017	19,600	0.00 ■■	0.00	19,700	19,850	19,200	469,650	9,205,140,000
25/10/2017	19,600	0.30 ▲	1.55	19,500	19,750	19,250	733,240	14,371,504,000
24/10/2017	19,300	0.60 ▲	3.21	18,700	19,400	18,700	535,490	10,334,957,000
23/10/2017	18,700	-0.20 ▼	-1.06	18,900	19,000	18,450	439,470	8,218,089,000
20/10/2017	18,900	-0.30 ▼	-1.56	19,200	19,400	18,600	486,340	9,191,826,000
19/10/2017	19,200	0.20 ▲	1.05	19,000	19,800	18,800	778,530	14,947,776,000
18/10/2017	19,000	-0.40 ▼	-2.06	19,400	19,400	18,800	668,810	12,707,390,000
17/10/2017	19,400	-0.30 ▼	-1.52	19,700	19,700	19,200	703,040	13,638,976,000
16/10/2017	19,700	0.00 ■■	0.00	19,700	19,800	19,250	532,360	10,487,492,000
13/10/2017	19,700	1.00 ▲	5.35	18,700	19,700	18,650	708,970	13,966,709,000
12/10/2017	18,700	0.00 ■■	0.00	18,700	19,000	18,500	708,900	13,256,430,000
11/10/2017	18,700	-0.40 ▼	-2.09	18,700	19,000	18,400	585,900	10,956,330,000
10/10/2017	19,100	0.30 ▲	1.60	18,800	19,400	18,250	675,370	12,899,567,000
09/10/2017	18,800	0.65 ▲	3.58	18,200	19,100	17,950	624,610	11,742,668,000
06/10/2017	18,150	1.15 ▲	6.76	17,000	18,150	17,000	978,780	17,764,857,000
05/10/2017	17,000	0.10 ▲	0.59	16,900	17,000	16,700	365,690	6,216,730,000
04/10/2017	16,900	0.00 ■■	0.00	16,900	17,200	16,800	264,670	4,472,923,000
03/10/2017	16,900	-0.20 ▼	-1.17	17,000	17,100	16,600	250,270	4,229,563,000
02/10/2017	17,100	-0.20 ▼	-1.16	17,300	17,300	17,000	206,450	3,530,295,000
29/09/2017	17,300	0.00 ■■	0.00	17,300	17,650	17,200	399,930	6,918,789,000
28/09/2017	17,300	0.20 ▲	1.17	17,100	17,500	17,000	657,560	11,375,788,000
27/09/2017	17,100	0.40 ▲	2.40	16,700	17,300	16,700	326,560	5,584,176,000
26/09/2017	16,700	-0.10 ▼	-0.60	16,500	16,900	16,500	225,350	3,763,345,000
25/09/2017	16,800	0.20 ▲	1.20	16,600	17,000	16,500	294,750	4,951,800,000
22/09/2017	16,600	0.20 ▲	1.22	16,400	16,800	16,400	254,470	4,224,202,000
21/09/2017	16,400	-0.20 ▼	-1.20	16,600	16,700	16,300	183,120	3,003,168,000
20/09/2017	16,600	-0.20 ▼	-1.19	16,800	16,800	16,500	169,460	2,813,036,000
19/09/2017	16,800	0.30 ▲	1.82	16,500	16,900	16,400	409,970	6,887,496,000
18/09/2017	16,500	0.00 ■■	0.00	16,500	16,800	16,200	277,330	4,575,945,000
15/09/2017	16,500	0.60 ▲	3.77	15,900	16,800	15,800	519,920	8,578,680,000
14/09/2017	15,900	0.10 ▲	0.63	15,800	15,900	15,700	117,560	1,869,204,000
13/09/2017	15,800	-0.10 ▼	-0.63	15,900	16,000	15,800	173,570	2,742,406,000
12/09/2017	15,900	0.10 ▲	0.63	15,800	15,900	15,700	171,200	2,722,080,000
11/09/2017	15,800	-0.20 ▼	-1.25	16,000	16,100	15,800	153,770	2,429,566,000
08/09/2017	16,000	0.00 ■■	0.00	16,000	16,300	16,000	255,890	4,094,240,000
07/09/2017	16,000	0.00 ■■	0.00	16,000	16,100	15,900	323,340	5,173,440,000
06/09/2017	16,000	0.20 ▲	1.27	15,900	16,000	15,800	107,310	1,716,960,000
05/09/2017	15,800	-0.80 ▼	-4.82	16,300	16,400	15,800	61,530	972,174,000
01/09/2017	16,600	-0.15 ▼	-0.90	16,750	16,900	16,500	223,550	3,710,930,000
31/08/2017	16,750	0.15 ▲	0.90	16,600	16,800	16,550	343,710	5,757,142,500
30/08/2017	16,600	0.30 ▲	1.84	16,300	16,600	16,200	511,740	8,494,884,000
29/08/2017	16,300	0.40 ▲	2.52	15,900	16,350	15,800	458,600	7,475,180,000
28/08/2017	15,900	-0.10 ▼	-0.62	16,000	16,100	15,700	213,900	3,401,010,000
25/08/2017	16,000	-0.10 ▼	-0.62	16,100	16,300	16,000	256,110	4,097,760,000
24/08/2017	16,100	0.00 ■■	0.00	16,100	16,200	15,900	212,300	3,418,030,000
23/08/2017	16,100	-0.20 ▼	-1.23	16,300	16,500	16,100	424,450	6,833,645,000
22/08/2017	16,300	0.10 ▲	0.62	16,000	16,600	16,000	649,660	10,589,458,000
21/08/2017	16,200	-0.55 ▼	-3.28	16,700	16,700	16,200	377,130	6,109,506,000
18/08/2017	16,750	-0.10 ▼	-0.59	16,800	17,000	16,600	398,680	6,677,890,000
17/08/2017	16,850	0.05 ▲	0.30	16,800	17,300	16,800	621,780	10,476,993,000
16/08/2017	16,800	-0.20 ▼	-1.18	17,000	17,000	16,800	383,500	6,442,800,000
15/08/2017	17,000	0.45 ▲	2.72	16,550	17,050	16,500	813,930	13,836,810,000
14/08/2017	16,550	0.15 ▲	0.91	16,400	16,650	16,350	410,640	6,796,092,000
11/08/2017	16,400	0.15 ▲	0.92	16,300	16,500	16,300	427,500	7,011,000,000
10/08/2017	16,250	-0.35 ▼	-2.11	16,600	16,650	16,250	388,030	6,305,487,500
09/08/2017	16,600	0.25 ▲	1.53	16,400	16,600	16,050	787,460	13,071,836,000
08/08/2017	16,350	0.35 ▲	2.19	16,000	16,450	15,750	509,450	8,329,507,500
07/08/2017	16,000	0.60 ▲	3.90	15,400	16,100	15,400	530,560	8,488,960,000
04/08/2017	15,400	0.00 ■■	0.00	15,400	15,500	15,300	140,550	2,164,470,000
03/08/2017	15,400	0.10 ▲	0.65	15,150	15,500	15,000	173,920	2,678,368,000
02/08/2017	15,300	-0.20 ▼	-1.29	15,500	15,500	15,300	152,610	2,334,933,000
01/08/2017	15,500	-0.10 ▼	-0.64	15,600	15,700	15,400	177,830	2,756,365,000
31/07/2017	15,600	0.20 ▲	1.30	15,400	15,600	15,350	173,770	2,710,812,000
28/07/2017	15,400	0.05 ▲	0.33	15,350	15,500	15,250	164,450	2,532,530,000
27/07/2017	15,350	-0.15 ▼	-0.97	15,500	15,500	15,300	212,730	3,265,405,500
26/07/2017	15,500	0.00 ■■	0.00	15,500	15,600	15,300	149,860	2,322,830,000
25/07/2017	15,500	-0.35 ▼	-2.21	15,850	15,850	15,400	187,980	2,913,690,000
24/07/2017	15,850	0.05 ▲	0.32	15,800	16,000	15,800	145,780	2,310,613,000
21/07/2017	15,800	0.00 ■■	0.00	15,800	16,300	15,700	552,980	8,737,084,000
20/07/2017	15,800	-0.10 ▼	-0.63	15,900	15,900	15,600	187,710	2,965,818,000
19/07/2017	15,900	0.15 ▲	0.95	15,800	15,950	15,600	183,850	2,923,215,000
18/07/2017	15,750	0.30 ▲	1.94	15,400	16,000	15,300	332,150	5,231,362,500
17/07/2017	15,450	0.10 ▲	0.65	15,350	15,450	15,300	199,950	3,089,227,500
14/07/2017	15,350	0.00 ■■	0.00	15,300	15,400	15,250	162,300	2,491,305,000
13/07/2017	15,350	0.05 ▲	0.33	15,300	15,500	15,300	166,240	2,551,784,000
12/07/2017	15,300	-0.05 ▼	-0.33	15,350	15,500	15,200	307,320	4,701,996,000
11/07/2017	15,350	0.45 ▲	3.02	14,900	15,400	14,800	339,900	5,217,465,000
10/07/2017	14,900	0.00 ■■	0.00	14,900	15,000	14,800	149,950	2,234,255,000
07/07/2017	14,900	-0.20 ▼	-1.32	15,100	15,200	14,900	180,970	2,696,453,000
06/07/2017	15,100	0.30 ▲	2.03	14,800	15,250	14,800	324,140	4,894,514,000
05/07/2017	14,800	0.30 ▲	2.07	14,500	15,100	14,500	354,380	5,244,824,000
04/07/2017	14,500	-0.10 ▼	-0.68	14,600	14,750	14,500	147,940	2,145,130,000
03/07/2017	14,600	-0.20 ▼	-1.35	14,800	14,800	14,500	145,950	2,130,870,000
30/06/2017	14,800	0.15 ▲	1.02	14,650	14,800	14,300	176,770	2,616,196,000
29/06/2017	14,650	-0.05 ▼	-0.34	14,700	14,800	14,600	157,840	2,312,356,000
28/06/2017	14,700	-0.30 ▼	-2.00	15,000	15,100	14,700	167,070	2,455,929,000
27/06/2017	15,000	-0.20 ▼	-1.32	15,200	15,200	14,900	132,190	1,982,850,000
26/06/2017	15,200	-0.30 ▼	-1.94	15,500	15,500	15,000	247,790	3,766,408,000
23/06/2017	15,500	0.65 ▲	4.38	14,850	15,700	14,700	411,660	6,380,730,000
22/06/2017	14,850	0.25 ▲	1.71	14,600	14,900	14,500	424,050	6,297,142,500
21/06/2017	14,600	-0.10 ▼	-0.68	14,700	14,850	14,550	335,150	4,893,190,000
20/06/2017	14,700	0.00 ■■	0.00	14,700	14,900	14,550	506,820	7,450,254,000
19/06/2017	14,700	-0.10 ▼	-0.68	14,800	15,000	14,600	250,250	3,678,675,000
16/06/2017	14,800	-0.10 ▼	-0.67	14,900	15,100	14,700	461,840	6,835,232,000
15/06/2017	14,900	0.20 ▲	1.36	14,700	15,100	14,550	346,220	5,158,678,000
14/06/2017	14,700	-0.20 ▼	-1.34	14,900	15,000	14,700	172,700	2,538,690,000
13/06/2017	14,900	-0.10 ▼	-0.67	15,000	15,100	14,700	675,650	10,067,185,000
12/06/2017	15,000	0.85 ▲	6.01	14,150	15,100	14,150	733,700	11,005,500,000
09/06/2017	14,150	0.00 ■■	0.00	14,150	14,150	14,000	101,650	1,438,347,500
08/06/2017	14,150	0.00 ■■	0.00	14,150	14,300	14,050	177,160	2,506,814,000
07/06/2017	14,150	0.00 ■■	0.00	14,150	14,400	14,000	174,140	2,464,081,000
06/06/2017	14,150	-0.10 ▼	-0.70	14,250	14,250	13,900	153,770	2,175,845,500
05/06/2017	14,250	0.00 ■■	0.00	14,250	14,300	14,200	148,710	2,119,117,500
02/06/2017	14,250	0.00 ■■	0.00	14,250	14,350	14,100	163,120	2,324,460,000
01/06/2017	14,250	-0.05 ▼	-0.35	14,200	14,450	14,000	133,460	1,901,805,000
31/05/2017	14,300	0.00 ■■	0.00	14,300	14,500	14,250	115,230	1,647,789,000
30/05/2017	14,300	-0.30 ▼	-2.05	14,600	14,700	14,250	370,150	5,293,145,000
29/05/2017	14,600	0.60 ▲	4.29	14,000	14,700	14,000	347,650	5,075,690,000
26/05/2017	14,000	0.00 ■■	0.00	14,000	14,150	13,900	163,500	2,289,000,000
25/05/2017	14,000	-0.10 ▼	-0.71	14,100	14,100	13,950	88,650	1,241,100,000
24/05/2017	14,100	0.00 ■■	0.00	14,100	14,200	13,700	120,600	1,700,460,000
23/05/2017	14,100	-0.20 ▼	-1.40	14,200	14,200	14,100	174,500	2,460,450,000
22/05/2017	14,300	0.00 ■■	0.00	14,300	14,450	14,150	161,160	2,304,588,000
19/05/2017	14,300	-0.40 ▼	-2.72	14,300	14,400	14,100	177,140	2,533,102,000
18/05/2017	14,700	-0.30 ▼	-2.00	15,000	15,100	14,700	178,040	2,617,188,000
17/05/2017	15,000	0.20 ▲	1.35	14,600	15,200	14,550	278,770	4,181,550,000
16/05/2017	14,800	-0.20 ▼	-1.33	15,000	15,000	14,750	138,420	2,048,616,000
15/05/2017	15,000	-0.20 ▼	-1.32	15,200	15,200	14,800	140,730	2,110,950,000
09/05/2017	15,200	0.90 ▲	6.29	14,400	15,200	14,300	507,700	7,717,040,000
08/05/2017	14,300	-0.10 ▼	-0.69	14,400	14,600	14,200	193,920	2,773,056,000
05/05/2017	14,400	0.05 ▲	0.35	14,400	14,600	14,250	314,400	4,527,360,000
04/05/2017	14,350	-0.15 ▼	-1.03	14,400	14,500	14,200	149,670	2,147,764,500
03/05/2017	14,500	0.20 ▲	1.40	14,300	14,600	14,200	146,910	2,130,195,000
28/04/2017	14,300	-0.40 ▼	-2.72	14,600	14,850	14,000	311,370	4,452,591,000
27/04/2017	14,700	0.00 ■■	0.00	14,750	15,000	14,700	196,370	2,886,639,000
26/04/2017	14,700	0.30 ▲	2.08	14,400	14,750	14,400	179,870	2,644,089,000
25/04/2017	14,400	-0.15 ▼	-1.03	14,500	14,800	14,300	262,930	3,786,192,000
24/04/2017	14,550	-0.45 ▼	-3.00	15,000	15,100	14,200	275,860	4,013,763,000
21/04/2017	15,000	0.15 ▲	1.01	14,850	15,050	14,850	199,000	2,985,000,000
20/04/2017	14,850	-0.35 ▼	-2.30	15,200	15,200	14,850	134,000	1,989,900,000
19/04/2017	15,200	-0.30 ▼	-1.94	15,400	15,500	15,200	191,680	2,913,536,000
18/04/2017	15,500	0.60 ▲	4.03	14,700	15,750	14,500	231,920	3,594,760,000
17/04/2017	14,900	0.10 ▲	0.68	14,800	15,450	14,700	289,930	4,319,957,000
14/04/2017	14,800	-0.20 ▼	-1.33	14,850	15,200	14,500	325,750	4,821,100,000
13/04/2017	15,000	-0.75 ▼	-4.76	15,700	15,700	14,800	593,680	8,905,200,000
12/04/2017	15,750	-0.75 ▼	-4.55	16,400	16,450	15,700	436,800	6,879,600,000
11/04/2017	16,500	-0.25 ▼	-1.49	16,700	16,750	16,300	418,520	6,905,580,000
10/04/2017	16,750	-0.55 ▼	-3.18	17,300	17,300	16,700	391,330	6,554,777,500
07/04/2017	17,300	0.35 ▲	2.06	17,050	17,350	17,000	745,310	12,893,863,000
05/04/2017	16,950	0.75 ▲	4.63	16,200	16,950	16,200	669,850	11,353,957,500
04/04/2017	16,200	-0.10 ▼	-0.61	16,150	16,350	16,100	239,780	3,884,436,000
03/04/2017	16,300	-0.30 ▼	-1.81	16,600	16,600	16,150	194,730	3,174,099,000
31/03/2017	16,600	0.30 ▲	1.84	16,300	16,800	16,250	337,050	5,595,030,000
30/03/2017	16,300	-0.05 ▼	-0.31	16,250	16,400	16,150	222,070	3,619,741,000
29/03/2017	16,350	0.00 ■■	0.00	16,350	16,850	16,100	294,140	4,809,189,000
28/03/2017	16,350	-0.55 ▼	-3.25	16,500	16,850	16,350	343,270	5,612,464,500
27/03/2017	16,900	-0.25 ▼	-1.46	17,100	17,200	16,500	270,590	4,572,971,000
24/03/2017	17,150	-0.10 ▼	-0.58	17,250	17,300	17,000	211,580	3,628,597,000
23/03/2017	17,250	-0.05 ▼	-0.29	17,000	17,500	17,000	294,690	5,083,402,500
22/03/2017	17,300	-0.10 ▼	-0.57	17,500	17,700	17,000	317,190	5,487,387,000
21/03/2017	17,400	-0.65 ▼	-3.60	18,050	18,400	17,400	500,110	8,701,914,000
20/03/2017	18,050	0.45 ▲	2.56	17,600	18,400	17,300	570,270	10,293,373,500
17/03/2017	17,600	-0.10 ▼	-0.56	17,600	17,900	17,050	405,120	7,130,112,000
16/03/2017	17,700	0.20 ▲	1.14	17,700	18,000	17,500	425,850	7,537,545,000
15/03/2017	17,500	0.85 ▲	5.11	17,000	17,750	16,800	404,240	7,074,200,000
14/03/2017	16,650	1.05 ▲	6.73	15,500	16,650	15,500	729,290	12,142,678,500
13/03/2017	15,600	0.20 ▲	1.30	15,300	15,650	15,300	195,600	3,051,360,000
10/03/2017	15,400	0.00 ■■	0.00	15,400	15,550	15,300	266,510	4,104,254,000
09/03/2017	15,400	0.05 ▲	0.33	15,350	15,500	15,200	113,970	1,755,138,000
08/03/2017	15,350	0.00 ■■	0.00	15,400	15,500	15,250	137,290	2,107,401,500
07/03/2017	15,350	0.25 ▲	1.66	15,100	15,600	15,000	307,300	4,717,055,000
06/03/2017	15,100	0.20 ▲	1.34	15,000	15,300	15,000	81,080	1,224,308,000
03/03/2017	14,900	-0.20 ▼	-1.32	15,200	15,200	14,900	80,970	1,206,453,000
02/03/2017	15,100	-0.10 ▼	-0.66	15,200	15,300	15,100	200,770	3,031,627,000
01/03/2017	15,200	0.40 ▲	2.70	14,900	15,200	14,900	128,390	1,951,528,000
28/02/2017	14,800	-0.60 ▼	-3.90	15,300	15,400	14,800	155,160	2,296,368,000
27/02/2017	15,400	-0.55 ▼	-3.45	15,400	15,600	15,300	108,130	1,665,202,000
24/02/2017	15,950	0.30 ▲	1.92	15,650	16,200	15,400	203,950	3,253,002,500
23/02/2017	15,650	-0.15 ▼	-0.95	15,800	15,900	15,600	84,520	1,322,738,000
22/02/2017	15,800	0.05 ▲	0.32	15,800	15,800	15,650	179,260	2,832,308,000
21/02/2017	15,750	0.45 ▲	2.94	15,200	15,800	15,100	178,490	2,811,217,500
20/02/2017	15,300	0.10 ▲	0.66	15,100	15,400	15,050	141,140	2,159,442,000
17/02/2017	15,200	-0.15 ▼	-0.98	15,350	15,400	15,100	129,180	1,963,536,000
16/02/2017	15,350	0.05 ▲	0.33	15,300	15,650	15,300	153,390	2,354,536,500
15/02/2017	15,300	0.20 ▲	1.32	15,100	15,400	15,100	127,980	1,958,094,000
14/02/2017	15,100	-0.20 ▼	-1.31	15,400	15,500	15,000	53,860	813,286,000
13/02/2017	15,300	0.30 ▲	2.00	15,000	15,700	14,900	102,690	1,571,157,000
10/02/2017	15,000	-0.10 ▼	-0.66	15,300	15,300	15,000	92,730	1,390,950,000
09/02/2017	15,100	-0.30 ▼	-1.95	15,400	15,400	15,100	111,220	1,679,422,000
08/02/2017	15,400	0.00 ■■	0.00	15,400	15,400	15,200	44,160	680,064,000
07/02/2017	15,400	0.05 ▲	0.33	15,350	15,550	15,350	156,260	2,406,404,000
06/02/2017	15,350	-0.15 ▼	-0.97	15,500	15,500	15,000	80,490	1,235,521,500
03/02/2017	15,500	-0.20 ▼	-1.27	15,800	15,800	15,400	88,280	1,368,340,000
02/02/2017	15,700	-0.20 ▼	-1.26	16,000	16,100	15,650	73,780	1,158,346,000
25/01/2017	15,900	0.20 ▲	1.27	15,800	16,000	15,700	77,830	1,237,497,000
24/01/2017	15,700	0.10 ▲	0.64	15,700	15,900	15,500	55,430	870,251,000
23/01/2017	15,600	-0.90 ▼	-5.45	16,300	16,300	15,600	142,340	2,220,504,000
20/01/2017	16,500	0.20 ▲	1.23	16,100	16,500	16,100	56,600	933,900,000
19/01/2017	16,300	-0.55 ▼	-3.26	16,800	16,800	16,300	95,820	1,561,866,000
18/01/2017	16,850	0.10 ▲	0.60	16,750	17,200	16,700	383,870	6,468,209,500
17/01/2017	16,750	0.45 ▲	2.76	16,300	17,100	16,300	216,990	3,634,582,500
16/01/2017	16,300	0.60 ▲	3.82	15,800	16,500	15,800	192,010	3,129,763,000
13/01/2017	15,700	-0.05 ▼	-0.32	15,750	15,850	15,400	76,420	1,199,794,000
12/01/2017	15,750	0.05 ▲	0.32	15,800	15,900	15,700	26,510	417,532,500
11/01/2017	15,700	0.00 ■■	0.00	15,800	15,900	15,600	57,640	904,948,000
10/01/2017	15,700	-0.30 ▼	-1.88	15,800	15,900	15,600	40,720	639,304,000
09/01/2017	16,000	0.15 ▲	0.95	15,700	16,300	15,600	82,870	1,325,920,000
06/01/2017	15,850	-0.10 ▼	-0.63	15,950	15,950	15,600	78,520	1,244,542,000
05/01/2017	15,950	0.05 ▲	0.31	16,000	16,100	15,700	68,930	1,099,433,500
04/01/2017	15,900	-0.30 ▼	-1.85	16,100	16,100	15,700	52,120	828,708,000
03/01/2017	16,200	0.00 ■■	0.00	16,200	16,200	15,700	61,790	1,000,998,000
30/12/2016	16,200	0.15 ▲	0.93	16,100	16,700	16,100	121,750	1,972,350,000
29/12/2016	16,050	1.05 ▲	7.00	16,000	16,050	15,550	61,910	993,655,500
28/12/2016	19,500	0.30 ▲	1.56	19,150	19,500	19,000	47,140	919,230,000
27/12/2016	19,200	-0.30 ▼	-1.54	19,500	19,700	18,800	111,880	2,148,096,000
26/12/2016	19,500	-0.10 ▼	-0.51	19,600	20,050	19,500	56,720	1,106,040,000
23/12/2016	19,600	-0.60 ▼	-2.97	20,300	20,300	19,600	86,710	1,699,516,000
22/12/2016	20,200	-0.30 ▼	-1.46	20,500	20,500	20,200	35,370	714,474,000
21/12/2016	20,500	0.20 ▲	0.99	20,500	20,500	20,300	53,390	1,094,495,000
20/12/2016	20,300	-0.50 ▼	-2.40	20,800	20,900	20,300	57,230	1,161,769,000
19/12/2016	20,800	-0.10 ▼	-0.48	20,900	20,900	20,600	46,640	970,112,000
16/12/2016	20,900	0.10 ▲	0.48	20,700	21,400	20,700	91,280	1,907,752,000
15/12/2016	20,800	0.00 ■■	0.00	20,800	20,900	20,700	32,370	673,296,000
14/12/2016	20,800	0.00 ■■	0.00	20,700	20,900	20,700	44,320	921,856,000
13/12/2016	20,800	-0.10 ▼	-0.48	20,900	21,100	20,600	51,930	1,080,144,000
12/12/2016	20,900	-0.10 ▼	-0.48	21,000	21,400	20,800	42,060	879,054,000
09/12/2016	21,000	-0.30 ▼	-1.41	21,300	21,400	20,800	102,550	2,153,550,000
08/12/2016	21,300	1.00 ▲	4.93	20,200	21,400	20,100	86,070	1,833,291,000
07/12/2016	20,300	-0.75 ▼	-3.56	20,900	21,000	20,200	106,750	2,167,025,000
06/12/2016	21,050	-0.10 ▼	-0.47	21,150	21,400	21,050	58,330	1,227,846,500
05/12/2016	21,150	-0.65 ▼	-2.98	21,600	21,800	21,100	81,780	1,729,647,000
02/12/2016	21,800	0.00 ■■	0.00	21,800	22,300	21,700	73,660	1,605,788,000
01/12/2016	21,800	-0.30 ▼	-1.36	22,100	22,400	21,800	58,620	1,277,916,000
30/11/2016	22,100	0.60 ▲	2.79	21,400	22,500	21,400	105,620	2,334,202,000
29/11/2016	21,500	0.10 ▲	0.47	21,600	21,600	21,200	125,480	2,697,820,000
28/11/2016	21,400	-0.55 ▼	-2.51	21,800	21,800	21,300	149,230	3,193,522,000
25/11/2016	21,950	-0.35 ▼	-1.57	22,200	22,200	21,750	90,040	1,976,378,000
24/11/2016	22,300	-0.60 ▼	-2.62	23,000	23,000	22,200	227,930	5,082,839,000
23/11/2016	22,900	-0.60 ▼	-2.55	23,500	24,000	22,900	241,400	5,528,060,000
22/11/2016	23,500	0.80 ▲	3.52	22,700	24,150	22,700	635,830	14,942,005,000
21/11/2016	22,700	1.30 ▲	6.07	21,500	22,750	21,500	251,400	5,706,780,000
18/11/2016	21,400	-0.20 ▼	-0.93	21,400	21,650	21,350	50,450	1,079,630,000
17/11/2016	21,600	-0.45 ▼	-2.04	22,000	22,000	21,300	130,610	2,821,176,000
16/11/2016	22,050	-0.55 ▼	-2.43	22,800	22,800	22,050	162,350	3,579,817,500
15/11/2016	22,600	-0.70 ▼	-3.00	22,900	23,200	22,500	229,890	5,195,514,000
14/11/2016	23,300	-0.10 ▼	-0.43	23,700	23,700	23,000	97,850	2,279,905,000
11/11/2016	23,400	0.40 ▲	1.74	23,000	23,900	22,900	258,230	6,042,582,000
10/11/2016	23,000	1.50 ▲	6.98	21,500	23,000	21,400	196,220	4,513,060,000
09/11/2016	21,500	-0.30 ▼	-1.38	21,800	21,800	20,600	144,090	3,097,935,000
08/11/2016	21,800	0.70 ▲	3.32	21,050	21,800	21,000	217,730	4,746,514,000
07/11/2016	21,100	-0.30 ▼	-1.40	21,300	21,450	21,050	182,070	3,841,677,000
04/11/2016	21,400	0.75 ▲	3.63	20,600	21,600	20,600	194,640	4,165,296,000
03/11/2016	20,650	-0.05 ▼	-0.24	20,500	20,800	20,000	156,800	3,237,920,000
02/11/2016	20,700	-1.10 ▼	-5.05	21,750	21,800	20,700	269,390	5,576,373,000
01/11/2016	21,800	-0.70 ▼	-3.11	22,200	22,500	21,700	78,440	1,709,992,000
31/10/2016	22,500	0.00 ■■	0.00	22,200	22,700	21,900	266,630	5,999,175,000
28/10/2016	22,500	0.70 ▲	3.21	21,800	22,900	21,350	306,620	6,898,950,000
27/10/2016	21,800	0.30 ▲	1.40	21,400	21,900	21,300	102,560	2,235,808,000
26/10/2016	21,500	0.15 ▲	0.70	21,000	22,200	21,000	167,330	3,597,595,000
25/10/2016	21,350	-1.35 ▼	-5.95	22,000	22,500	21,150	326,360	6,967,786,000
24/10/2016	22,700	-1.70 ▼	-6.97	23,900	24,200	22,700	317,340	7,203,618,000
21/10/2016	24,400	0.85 ▲	3.61	23,400	25,000	22,500	417,780	10,193,832,000
20/10/2016	23,550	1.45 ▲	6.56	22,100	23,600	22,100	529,970	12,480,793,500
19/10/2016	22,100	1.40 ▲	6.76	20,700	22,100	20,600	530,470	11,723,387,000
18/10/2016	20,700	0.70 ▲	3.50	20,000	20,800	19,400	276,760	5,728,932,000
17/10/2016	20,000	-0.50 ▼	-2.44	20,200	20,600	20,000	158,900	3,178,000,000
14/10/2016	20,500	-0.20 ▼	-0.97	20,600	20,900	20,100	104,530	2,142,865,000
13/10/2016	20,700	0.20 ▲	0.98	20,200	21,000	20,100	158,850	3,288,195,000
12/10/2016	20,500	0.00 ■■	0.00	20,500	21,000	20,000	146,550	3,004,275,000
11/10/2016	20,500	-0.30 ▼	-1.44	20,700	21,000	19,500	295,400	6,055,700,000
10/10/2016	20,800	-0.15 ▼	-0.72	20,950	21,400	20,500	245,560	5,107,648,000
07/10/2016	20,950	-0.55 ▼	-2.56	21,500	21,500	20,600	115,160	2,412,602,000
06/10/2016	21,500	1.20 ▲	5.91	20,300	21,500	20,200	370,660	7,969,190,000
05/10/2016	20,300	-0.40 ▼	-1.93	20,700	20,900	20,200	125,300	2,543,590,000
04/10/2016	20,700	0.95 ▲	4.81	19,750	20,800	19,300	349,750	7,239,825,000
03/10/2016	19,750	-0.45 ▼	-2.23	20,000	20,050	19,500	201,000	3,969,750,000
30/09/2016	20,200	1.00 ▲	5.21	19,000	20,500	19,000	369,560	7,465,112,000
29/09/2016	19,200	0.55 ▲	2.95	18,700	19,300	18,550	355,110	6,818,112,000
28/09/2016	18,650	0.90 ▲	5.07	17,800	18,650	17,800	322,380	6,012,387,000
27/09/2016	17,750	-0.05 ▼	-0.28	17,950	17,950	17,700	82,880	1,471,120,000
26/09/2016	17,800	0.10 ▲	0.56	17,700	18,100	17,600	80,490	1,432,722,000
23/09/2016	17,700	-0.20 ▼	-1.12	17,800	18,100	17,700	70,350	1,245,195,000
22/09/2016	17,900	0.20 ▲	1.13	17,700	18,350	17,550	209,350	3,747,365,000
21/09/2016	17,700	0.80 ▲	4.73	17,000	17,900	16,900	332,610	5,887,197,000
20/09/2016	16,900	-0.20 ▼	-1.17	17,100	17,400	16,700	167,650	2,833,285,000
19/09/2016	17,100	-0.80 ▼	-4.47	17,900	18,600	16,900	188,700	3,226,770,000
16/09/2016	17,900	0.00 ■■	0.00	17,800	17,900	17,400	68,050	1,218,095,000
15/09/2016	17,900	-0.10 ▼	-0.56	18,100	18,900	17,500	156,780	2,806,362,000
14/09/2016	18,000	0.90 ▲	5.26	17,300	18,100	17,300	218,050	3,924,900,000
13/09/2016	17,100	1.10 ▲	6.88	16,000	17,100	15,900	266,070	4,549,797,000
12/09/2016	16,000	0.40 ▲	2.56	15,600	16,000	15,500	158,120	2,529,920,000
09/09/2016	15,600	0.00 ■■	0.00	15,200	15,600	15,200	94,020	1,466,712,000
08/09/2016	15,600	0.10 ▲	0.65	15,300	15,600	15,300	72,310	1,128,036,000
07/09/2016	15,500	-0.20 ▼	-1.27	15,600	15,700	15,400	51,700	801,350,000
06/09/2016	15,700	0.20 ▲	1.29	15,500	15,900	15,300	82,810	1,300,117,000
05/09/2016	15,500	-0.10 ▼	-0.64	15,400	15,500	15,100	30,630	474,765,000
01/09/2016	15,600	-0.50 ▼	-3.11	16,000	16,100	15,500	33,530	523,068,000
31/08/2016	16,100	-0.50 ▼	-3.01	16,700	16,900	16,100	53,580	862,638,000
30/08/2016	16,600	0.60 ▲	3.75	16,000	16,800	16,000	60,900	1,010,940,000
29/08/2016	16,000	0.70 ▲	4.58	15,200	16,100	15,200	58,370	933,920,000
26/08/2016	15,300	0.20 ▲	1.32	15,000	15,300	15,000	25,870	395,811,000
25/08/2016	15,100	0.30 ▲	2.03	14,900	15,100	14,800	21,350	322,385,000
24/08/2016	14,800	-0.40 ▼	-2.63	15,300	15,400	14,700	59,490	880,452,000
23/08/2016	15,200	-0.40 ▼	-2.56	15,500	15,800	15,200	28,910	439,432,000
22/08/2016	15,600	-0.70 ▼	-4.29	16,300	16,300	15,500	25,730	401,388,000
19/08/2016	16,300	-0.40 ▼	-2.40	16,900	16,900	16,300	35,220	574,086,000
18/08/2016	16,700	-0.40 ▼	-2.34	17,000	17,100	16,500	21,100	352,370,000
17/08/2016	17,100	0.20 ▲	1.18	17,100	17,100	16,800	19,460	332,766,000
16/08/2016	16,900	-0.30 ▼	-1.74	17,200	17,200	16,900	22,200	375,180,000
15/08/2016	17,200	0.30 ▲	1.78	16,900	17,200	16,800	13,480	231,856,000
12/08/2016	16,900	-0.10 ▼	-0.59	17,000	17,100	16,800	14,500	245,050,000
11/08/2016	17,000	-0.30 ▼	-1.73	16,500	17,400	16,500	42,390	720,630,000
10/08/2016	17,300	0.40 ▲	2.37	17,000	17,400	17,000	36,680	634,564,000
09/08/2016	16,900	-0.90 ▼	-5.06	17,700	17,700	16,900	36,220	612,118,000
08/08/2016	17,800	-0.80 ▼	-4.30	18,600	18,600	17,500	40,170	715,026,000
05/08/2016	18,600	-0.60 ▼	-3.12	19,300	19,300	18,300	23,290	433,194,000
04/08/2016	19,200	-0.40 ▼	-2.04	19,800	19,900	18,600	29,540	567,168,000
03/08/2016	19,600	0.80 ▲	4.26	19,000	20,000	18,300	136,070	2,666,972,000
02/08/2016	18,800	0.50 ▲	2.73	18,500	19,100	18,500	20,360	382,768,000
01/08/2016	18,300	-1.00 ▼	-5.18	19,200	19,400	18,300	21,760	398,208,000
29/07/2016	19,300	0.10 ▲	0.52	19,100	19,500	19,000	20,030	386,579,000
28/07/2016	19,200	-0.30 ▼	-1.54	19,500	19,500	19,100	21,750	417,600,000
27/07/2016	19,500	-0.10 ▼	-0.51	19,500	19,600	19,200	19,410	378,495,000
26/07/2016	19,600	0.30 ▲	1.55	18,600	19,600	18,000	3,170	62,132,000
25/07/2016	19,300	-1.40 ▼	-6.76	20,700	20,700	19,300	7,280	140,504,000
22/07/2016	20,700	-0.30 ▼	-1.43	21,000	21,000	20,000	1,680	34,776,000
21/07/2016	21,000	-0.40 ▼	-1.87	21,100	21,100	21,000	5,480	115,080,000
20/07/2016	21,400	-0.20 ▼	-0.93	21,500	21,600	21,000	21,530	460,742,000
19/07/2016	21,600	0.30 ▲	1.41	21,100	21,600	21,000	640	13,824,000
18/07/2016	21,300	-0.50 ▼	-2.29	21,800	21,800	21,100	1,050	22,365,000
15/07/2016	21,800	0.20 ▲	0.93	21,600	21,800	21,300	980	21,364,000
14/07/2016	21,600	0.00 ■■	0.00	21,600	22,500	21,600	7,350	158,760,000
13/07/2016	21,600	0.00 ■■	0.00	21,600	21,600	21,600	2,110	45,576,000
12/07/2016	21,600	0.00 ■■	0.00	21,100	21,600	21,100	810	17,496,000
11/07/2016	21,600	0.00 ■■	0.00	21,600	21,600	21,000	4,400	95,040,000
08/07/2016	21,600	0.00 ■■	0.00	21,600	21,600	21,400	3,000	64,800,000
07/07/2016	21,600	-0.90 ▼	-4.00	22,700	22,700	21,500	23,270	502,632,000
06/07/2016	22,500	0.10 ▲	0.45	22,400	23,000	21,700	3,290	74,025,000
05/07/2016	22,400	0.00 ■■	0.00	21,800	22,400	21,800	1,070	23,968,000
04/07/2016	22,400	0.00 ■■	0.00	21,900	22,400	21,600	1,350	30,240,000
01/07/2016	22,400	-0.20 ▼	-0.88	22,600	22,600	22,400	2,080	46,592,000
30/06/2016	22,600	-0.20 ▼	-0.88	22,800	22,800	21,700	7,230	163,398,000
29/06/2016	22,800	-0.20 ▼	-0.87	22,800	22,800	22,800	610	13,908,000
28/06/2016	23,000	0.00 ■■	0.00	22,500	23,000	21,500	7,830	180,090,000
27/06/2016	23,000	0.10 ▲	0.44	21,500	23,000	21,500	1,650	37,950,000
24/06/2016	22,900	-0.10 ▼	-0.43	22,600	23,200	22,000	15,710	359,759,000
23/06/2016	23,000	-0.60 ▼	-2.54	22,800	23,000	22,600	7,450	171,350,000
22/06/2016	23,600	-0.10 ▼	-0.42	22,800	23,600	22,700	7,510	177,236,000
21/06/2016	23,700	0.00 ■■	0.00	23,700	23,700	22,800	10,750	254,775,000
20/06/2016	23,700	-0.30 ▼	-1.25	23,200	23,800	22,600	10,950	259,515,000
17/06/2016	24,000	-0.10 ▼	-0.41	24,000	24,000	23,500	3,220	77,280,000
16/06/2016	24,100	0.10 ▲	0.42	23,500	24,100	23,500	1,120	26,992,000
15/06/2016	24,000	-0.20 ▼	-0.83	23,500	24,200	22,700	12,840	308,160,000
14/06/2016	24,200	0.00 ■■	0.00	24,200	24,400	24,200	6,830	165,286,000
13/06/2016	24,200	0.90 ▲	3.86	23,300	24,200	23,000	1,460	35,332,000
10/06/2016	23,300	0.00 ■■	0.00	23,300	23,400	22,400	4,760	110,908,000
09/06/2016	23,300	-0.70 ▼	-2.92	23,300	23,500	22,900	16,950	394,935,000
08/06/2016	24,000	0.00 ■■	0.00	24,000	24,000	23,000	12,510	300,240,000
07/06/2016	24,000	1.40 ▲	6.19	23,400	24,100	22,600	6,160	147,840,000
06/06/2016	22,600	-0.90 ▼	-3.83	23,500	23,500	22,500	5,280	119,328,000
03/06/2016	23,500	0.40 ▲	1.73	23,000	23,600	23,000	3,890	91,415,000
02/06/2016	23,100	-0.40 ▼	-1.70	23,400	23,400	22,900	1,000	23,100,000
01/06/2016	23,500	0.50 ▲	2.17	24,000	24,200	23,200	1,530	35,955,000
31/05/2016	23,000	1.50 ▲	6.98	22,000	23,000	20,100	33,190	763,370,000
30/05/2016	21,500	-1.50 ▼	-6.52	21,600	21,900	21,500	5,460	117,390,000
27/05/2016	23,000	0.00 ■■	0.00	23,000	23,000	21,600	6,360	146,280,000
26/05/2016	23,000	0.00 ■■	0.00	23,000	23,000	23,000	0	0
25/05/2016	23,000	0.00 ■■	0.00	23,500	23,500	22,900	120	2,760,000
24/05/2016	23,000	-0.50 ▼	-2.13	23,000	23,000	23,000	1,690	38,870,000
23/05/2016	23,500	0.00 ■■	0.00	23,000	24,200	23,000	1,380	32,430,000
20/05/2016	23,500	0.00 ■■	0.00	23,500	23,500	23,500	0	0
19/05/2016	23,500	1.00 ▲	4.44	24,000	24,000	23,200	1,910	44,885,000
18/05/2016	22,500	-1.60 ▼	-6.64	24,000	24,000	22,500	5,040	113,400,000
17/05/2016	24,100	-1.00 ▼	-3.98	25,000	25,000	24,000	8,390	202,199,000
16/05/2016	25,100	-0.60 ▼	-2.33	25,700	25,700	25,000	3,840	96,384,000
13/05/2016	25,700	-0.20 ▼	-0.77	25,800	25,800	25,100	1,400	35,980,000
12/05/2016	25,900	-0.10 ▼	-0.38	25,200	26,000	25,000	2,320	60,088,000
11/05/2016	26,000	-0.10 ▼	-0.38	26,000	26,000	25,100	140	3,640,000
10/05/2016	26,100	0.00 ■■	0.00	26,100	26,100	26,100	0	0
09/05/2016	26,100	-0.10 ▼	-0.38	25,100	26,100	25,100	3,680	96,048,000
06/05/2016	26,200	0.10 ▲	0.38	26,100	26,400	26,000	11,960	313,352,000
05/05/2016	26,100	-0.40 ▼	-1.51	26,500	26,500	26,100	4,320	112,752,000
04/05/2016	26,500	-0.40 ▼	-1.49	26,800	26,800	26,300	4,650	123,225,000
29/04/2016	26,900	1.50 ▲	5.91	24,000	26,900	24,000	12,160	327,104,000
28/04/2016	25,400	-0.60 ▼	-2.31	25,600	25,900	25,300	11,340	288,036,000
27/04/2016	26,000	-0.10 ▼	-0.38	26,100	26,100	25,600	2,910	75,660,000
26/04/2016	26,100	-0.40 ▼	-1.51	26,400	26,400	26,000	1,270	33,147,000
25/04/2016	26,500	-0.10 ▼	-0.38	26,400	26,500	26,400	3,970	105,205,000
22/04/2016	26,600	0.00 ■■	0.00	26,300	26,700	26,000	23,680	629,888,000
21/04/2016	26,600	0.40 ▲	1.53	26,900	26,900	26,600	22,850	607,810,000
20/04/2016	26,200	-0.80 ▼	-2.96	27,000	27,100	26,200	5,060	132,572,000
19/04/2016	27,000	-0.10 ▼	-0.37	26,500	27,000	26,500	40	1,080,000
15/04/2016	27,100	0.60 ▲	2.26	25,600	27,100	25,600	11,170	302,707,000
14/04/2016	26,500	-1.40 ▼	-5.02	26,900	26,900	26,300	11,460	303,690,000
13/04/2016	27,900	-0.30 ▼	-1.06	28,000	28,000	27,100	460	12,834,000
12/04/2016	28,200	-0.10 ▼	-0.35	28,900	28,900	26,900	1,730	48,786,000
11/04/2016	28,300	0.00 ■■	0.00	28,500	28,500	28,100	24,600	696,180,000
08/04/2016	28,300	-0.50 ▼	-1.74	28,500	28,500	28,300	29,310	829,473,000
07/04/2016	28,800	0.00 ■■	0.00	28,800	28,800	26,900	42,540	1,225,152,000
06/04/2016	28,800	0.00 ■■	0.00	28,800	28,800	28,800	24,070	693,216,000
05/04/2016	28,800	0.00 ■■	0.00	28,800	28,800	28,700	23,270	670,176,000
04/04/2016	28,800	-0.10 ▼	-0.35	28,900	28,900	28,700	23,720	683,136,000
01/04/2016	28,900	0.10 ▲	0.35	28,500	28,900	28,000	11,100	320,790,000
31/03/2016	28,800	-0.20 ▼	-0.69	28,900	28,900	28,800	16,230	467,424,000
30/03/2016	29,000	0.10 ▲	0.35	29,300	29,300	28,500	20,930	606,970,000
29/03/2016	28,900	-0.30 ▼	-1.03	29,500	29,500	28,600	40,130	1,159,757,000
28/03/2016	29,200	0.00 ■■	0.00	29,200	29,200	29,000	44,950	1,312,540,000
25/03/2016	29,200	0.00 ■■	0.00	29,400	29,500	29,200	15,650	456,980,000
24/03/2016	29,200	0.00 ■■	0.00	29,400	29,400	29,200	14,390	420,188,000
23/03/2016	29,200	0.20 ▲	0.69	29,200	29,200	28,500	30,880	901,696,000
22/03/2016	29,000	-0.50 ▼	-1.69	29,500	29,500	29,000	19,470	564,630,000
21/03/2016	29,500	0.00 ■■	0.00	29,500	29,500	29,200	16,080	474,360,000
18/03/2016	29,500	0.00 ■■	0.00	29,700	29,700	29,000	25,090	740,155,000
17/03/2016	29,500	1.00 ▲	3.51	29,000	29,800	29,000	22,830	673,485,000
16/03/2016	28,500	-0.50 ▼	-1.72	30,800	30,800	28,000	37,290	1,062,765,000
15/03/2016	29,000	-1.00 ▼	-3.33	30,900	30,900	28,500	11,980	347,420,000
14/03/2016	30,000	-0.20 ▼	-0.66	30,000	31,500	28,800	7,690	230,700,000
11/03/2016	30,200	-1.80 ▼	-5.62	31,800	31,800	30,000	26,210	791,542,000
10/03/2016	32,000	0.10 ▲	0.31	30,100	32,000	30,100	21,450	686,400,000
09/03/2016	31,900	0.00 ■■	0.00	31,900	32,000	29,800	38,260	1,220,494,000
08/03/2016	31,900	2.00 ▲	6.69	29,900	31,900	29,900	107,790	3,438,501,000
07/03/2016	29,900	1.30 ▲	4.55	29,100	30,000	29,000	79,170	2,367,183,000
04/03/2016	28,600	-1.20 ▼	-4.03	29,100	29,100	28,600	32,870	940,082,000
03/03/2016	29,800	-0.10 ▼	-0.33	29,900	29,900	29,200	15,790	470,542,000
02/03/2016	29,900	0.00 ■■	0.00	29,900	30,000	29,200	15,640	467,636,000
01/03/2016	29,900	0.00 ■■	0.00	30,300	30,400	29,100	15,310	457,769,000
29/02/2016	29,900	0.00 ■■	0.00	29,900	30,900	29,500	14,160	423,384,000
26/02/2016	29,900	-0.90 ▼	-2.92	30,800	31,400	29,900	2,100	62,790,000
25/02/2016	30,800	-0.50 ▼	-1.60	30,800	30,800	30,700	1,370	42,196,000
24/02/2016	32,800	-0.10 ▼	-0.30	32,000	32,800	31,800	32,260	1,058,128,000
23/02/2016	32,900	0.40 ▲	1.23	32,900	32,900	31,600	21,820	717,878,000
22/02/2016	32,500	0.50 ▲	1.56	32,100	32,500	32,000	9,000	292,500,000
19/02/2016	32,000	-0.30 ▼	-0.93	32,400	32,400	31,500	11,270	360,640,000
18/02/2016	32,300	0.50 ▲	1.57	31,800	32,300	31,100	9,140	295,222,000
17/02/2016	31,800	-0.20 ▼	-0.62	32,000	32,000	31,800	6,440	204,792,000
16/02/2016	32,000	-1.30 ▼	-3.90	31,500	32,400	31,500	1,180	37,760,000
15/02/2016	33,300	0.90 ▲	2.78	33,300	33,300	33,300	10	333,000
05/02/2016	32,400	0.00 ■■	0.00	32,000	32,400	31,000	3,320	107,568,000
04/02/2016	32,400	0.40 ▲	1.25	31,000	32,400	31,000	1,320	42,768,000
03/02/2016	32,000	0.00 ■■	0.00	32,000	32,000	32,000	10	320,000
02/02/2016	32,000	0.00 ■■	0.00	31,000	32,000	31,000	1,050	33,600,000
01/02/2016	32,000	0.50 ▲	1.59	31,600	32,000	31,500	2,740	87,680,000
29/01/2016	31,500	0.30 ▲	0.96	31,000	32,000	31,000	15,040	473,760,000
28/01/2016	31,200	-1.40 ▼	-4.29	32,600	32,700	31,200	27,110	845,832,000
27/01/2016	32,600	-0.20 ▼	-0.61	32,700	32,700	32,000	15,600	508,560,000
26/01/2016	32,800	-0.20 ▼	-0.61	33,000	33,000	32,000	19,590	642,552,000
25/01/2016	33,000	2.10 ▲	6.80	30,000	33,000	30,000	21,430	707,190,000
22/01/2016	30,900	-0.40 ▼	-1.28	31,000	31,000	30,900	2,820	87,138,000
21/01/2016	31,300	-0.20 ▼	-0.63	30,000	31,300	30,000	11,740	367,462,000
20/01/2016	31,500	0.00 ■■	0.00	29,400	31,500	29,400	820	25,830,000
19/01/2016	31,500	-0.30 ▼	-0.94	30,300	31,500	30,000	3,310	104,265,000
18/01/2016	31,800	0.00 ■■	0.00	30,100	31,800	30,000	4,630	147,234,000
15/01/2016	31,800	0.30 ▲	0.95	30,300	32,000	30,300	600	19,080,000
14/01/2016	31,500	-1.00 ▼	-3.08	32,500	32,500	31,500	2,630	82,845,000
13/01/2016	32,500	0.00 ■■	0.00	31,200	32,500	31,000	950	30,875,000
12/01/2016	32,500	0.50 ▲	1.56	31,000	32,500	31,000	11,280	366,600,000
11/01/2016	32,000	0.20 ▲	0.63	29,600	33,500	29,600	18,240	583,680,000
08/01/2016	31,800	-0.70 ▼	-2.15	32,400	32,400	31,000	5,210	165,678,000
07/01/2016	32,500	-0.20 ▼	-0.61	32,000	32,600	30,500	7,930	257,725,000
06/01/2016	32,700	-0.80 ▼	-2.39	32,800	32,900	32,600	12,610	412,347,000
05/01/2016	33,500	0.00 ■■	0.00	33,500	33,500	33,500	0	0
04/01/2016	33,500	0.30 ▲	0.90	33,500	33,500	32,100	1,520	50,920,000
31/12/2015	33,200	-0.90 ▼	-2.64	34,800	34,800	33,200	34,990	1,161,668,000
30/12/2015	34,100	2.20 ▲	6.90	32,000	34,100	31,900	110,410	3,764,981,000
29/12/2015	31,900	0.20 ▲	0.63	31,900	31,900	31,800	19,930	635,767,000
28/12/2015	31,700	-0.80 ▼	-2.46	32,000	32,000	31,700	270	8,559,000
25/12/2015	32,500	0.00 ■■	0.00	32,500	34,700	32,000	47,810	1,553,825,000
24/12/2015	32,500	0.90 ▲	2.85	31,900	32,900	31,800	35,230	1,144,975,000
23/12/2015	31,600	-0.90 ▼	-2.77	32,200	32,200	31,600	5,000	158,000,000
22/12/2015	32,500	0.00 ■■	0.00	31,600	32,500	31,600	930	30,225,000
21/12/2015	32,500	-0.50 ▼	-1.52	32,400	32,500	32,400	8,330	270,725,000
18/12/2015	33,000	0.00 ■■	0.00	31,800	33,000	31,800	20	660,000
17/12/2015	33,000	0.00 ■■	0.00	33,000	33,900	33,000	39,010	1,287,330,000
16/12/2015	33,000	0.60 ▲	1.85	32,400	33,000	31,200	33,930	1,119,690,000
15/12/2015	32,400	0.40 ▲	1.25	32,000	32,500	32,000	5,590	181,116,000
14/12/2015	32,000	-0.70 ▼	-2.14	32,500	32,500	31,000	20,020	640,640,000
11/12/2015	32,700	0.00 ■■	0.00	32,600	33,000	32,000	79,560	2,601,612,000
10/12/2015	32,700	-0.30 ▼	-0.91	34,000	34,000	32,600	95,800	3,132,660,000
09/12/2015	33,000	-0.20 ▼	-0.60	33,200	33,500	32,800	60,510	1,996,830,000
08/12/2015	33,200	-0.10 ▼	-0.30	33,300	33,300	33,000	170	5,644,000
07/12/2015	33,300	0.90 ▲	2.78	33,900	34,300	33,300	5,890	196,137,000
04/12/2015	32,400	-0.10 ▼	-0.31	32,300	32,400	32,300	5,300	171,720,000
03/12/2015	32,500	-0.40 ▼	-1.22	32,600	32,600	32,500	40,900	1,329,250,000
02/12/2015	32,900	-0.30 ▼	-0.90	33,000	33,100	32,800	32,520	1,069,908,000
01/12/2015	33,200	-0.70 ▼	-2.06	33,500	33,500	33,200	4,980	165,336,000
30/11/2015	33,900	1.30 ▲	3.99	32,200	34,000	32,200	71,600	2,427,240,000
27/11/2015	32,600	-0.20 ▼	-0.61	32,600	33,000	31,500	29,260	953,876,000
26/11/2015	32,800	0.30 ▲	0.92	33,200	33,200	31,000	7,030	230,584,000
25/11/2015	32,500	-0.80 ▼	-2.40	33,300	33,500	32,100	8,900	289,250,000
24/11/2015	33,300	-0.10 ▼	-0.30	34,900	34,900	32,600	16,280	542,124,000
23/11/2015	33,400	0.40 ▲	1.21	33,900	33,900	33,000	53,810	1,797,254,000
20/11/2015	33,000	-1.50 ▼	-4.35	34,500	34,500	33,000	59,710	1,970,430,000
19/11/2015	34,500	-1.00 ▼	-2.82	35,000	35,000	34,500	60,970	2,103,465,000
18/11/2015	35,500	0.50 ▲	1.43	35,700	35,700	35,000	83,390	2,960,345,000
17/11/2015	35,000	-0.80 ▼	-2.23	35,000	35,600	34,500	62,420	2,184,700,000
16/11/2015	35,800	0.00 ■■	0.00	35,900	35,900	35,700	20,400	730,320,000
13/11/2015	35,800	-0.10 ▼	-0.28	35,500	35,800	35,000	55,140	1,974,012,000
12/11/2015	35,900	0.90 ▲	2.57	36,000	36,400	35,000	39,100	1,403,690,000
11/11/2015	35,000	-2.20 ▼	-5.91	36,500	36,500	35,000	24,670	863,450,000
10/11/2015	37,200	-0.10 ▼	-0.27	37,400	37,400	36,400	8,620	320,664,000
09/11/2015	37,300	0.00 ■■	0.00	37,500	37,500	36,400	12,130	452,449,000
06/11/2015	37,300	0.00 ■■	0.00	36,500	37,300	36,500	4,510	168,223,000
05/11/2015	37,300	-0.20 ▼	-0.53	37,300	37,400	36,500	24,620	918,326,000
04/11/2015	37,500	-0.80 ▼	-2.09	38,000	38,000	37,200	57,600	2,160,000,000
03/11/2015	38,300	0.80 ▲	2.13	37,700	38,400	37,000	102,100	3,910,430,000
02/11/2015	37,500	-0.90 ▼	-2.34	39,000	39,000	37,500	31,060	1,164,750,000
30/10/2015	38,400	1.20 ▲	3.23	37,900	39,700	37,600	103,510	3,974,784,000
29/10/2015	37,200	1.00 ▲	2.76	36,400	37,200	36,200	43,620	1,622,664,000
28/10/2015	36,200	0.00 ■■	0.00	36,000	36,200	34,500	75,340	2,727,308,000
27/10/2015	36,200	0.30 ▲	0.84	36,000	36,200	35,300	86,810	3,142,522,000
26/10/2015	35,900	1.60 ▲	4.66	34,300	36,300	34,300	107,010	3,841,659,000
23/10/2015	34,300	0.00 ■■	0.00	34,300	34,300	32,100	112,570	3,861,151,000
22/10/2015	34,300	-1.10 ▼	-3.11	35,400	35,400	34,000	80,090	2,747,087,000
21/10/2015	35,400	-0.80 ▼	-2.21	35,700	35,700	34,000	41,820	1,480,428,000
20/10/2015	36,200	0.30 ▲	0.84	35,000	36,400	35,000	78,030	2,824,686,000
19/10/2015	35,900	-1.00 ▼	-2.71	36,900	36,900	35,000	75,400	2,706,860,000
16/10/2015	36,900	0.00 ■■	0.00	35,200	37,500	35,200	94,770	3,497,013,000
15/10/2015	36,900	-1.40 ▼	-3.66	36,800	38,500	36,000	61,910	2,284,479,000
14/10/2015	38,300	-0.20 ▼	-0.52	38,900	38,900	38,000	84,390	3,232,137,000
13/10/2015	38,500	1.70 ▲	4.62	36,700	38,500	36,300	100,500	3,869,250,000
12/10/2015	36,800	-2.00 ▼	-5.15	39,900	39,900	36,800	89,850	3,306,480,000
09/10/2015	38,800	1.10 ▲	2.92	38,500	40,000	38,000	80,930	3,140,084,000
08/10/2015	50,000	0.60 ▲	1.21	49,900	50,500	49,700	92,140	4,607,000,000
07/10/2015	49,400	-1.10 ▼	-2.18	50,000	51,500	49,200	49,580	2,449,252,000
06/10/2015	50,500	0.00 ■■	0.00	50,500	52,500	50,000	102,720	5,187,360,000
05/10/2015	50,500	0.90 ▲	1.81	49,600	51,500	49,500	77,660	3,921,830,000
02/10/2015	49,600	2.50 ▲	5.31	47,500	50,000	47,500	168,090	8,337,264,000
01/10/2015	47,100	0.40 ▲	0.86	46,800	47,500	46,600	34,670	1,632,957,000
30/09/2015	46,700	0.70 ▲	1.52	46,800	46,800	46,000	25,130	1,173,571,000
29/09/2015	46,000	0.00 ■■	0.00	46,000	46,000	45,200	47,480	2,184,080,000
28/09/2015	46,000	-0.20 ▼	-0.43	46,100	46,100	45,900	50,280	2,312,880,000
25/09/2015	46,200	-0.10 ▼	-0.22	46,300	46,300	46,000	30,020	1,386,924,000
24/09/2015	46,300	-0.20 ▼	-0.43	46,800	46,800	44,900	47,390	2,194,157,000
23/09/2015	46,500	-0.30 ▼	-0.64	46,800	46,800	46,400	6,260	291,090,000
22/09/2015	46,800	0.60 ▲	1.30	46,200	46,800	46,000	78,730	3,684,564,000
21/09/2015	46,200	-0.10 ▼	-0.22	46,000	46,700	45,700	41,170	1,902,054,000
18/09/2015	46,300	0.40 ▲	0.87	45,900	47,000	45,900	44,790	2,073,777,000
17/09/2015	45,900	1.40 ▲	3.15	44,500	46,300	44,500	43,750	2,008,125,000
16/09/2015	44,500	-0.30 ▼	-0.67	44,400	44,900	44,300	71,540	3,183,530,000
15/09/2015	44,800	-0.10 ▼	-0.22	44,900	44,900	43,000	12,800	573,440,000
14/09/2015	44,900	0.00 ■■	0.00	44,900	45,900	44,800	69,820	3,134,918,000
11/09/2015	44,900	0.00 ■■	0.00	44,900	45,000	44,800	17,410	781,709,000
10/09/2015	44,900	0.00 ■■	0.00	45,000	45,000	44,800	60,240	2,704,776,000
09/09/2015	44,900	-0.40 ▼	-0.88	45,500	45,500	44,900	59,660	2,678,734,000
08/09/2015	45,300	-0.30 ▼	-0.66	45,300	45,500	45,000	57,180	2,590,254,000
07/09/2015	45,600	0.00 ■■	0.00	45,700	45,700	45,000	82,270	3,751,512,000
04/09/2015	45,600	-0.70 ▼	-1.51	46,600	46,600	45,600	16,340	745,104,000
03/09/2015	46,300	-0.20 ▼	-0.43	46,700	46,700	45,600	105,250	4,873,075,000
01/09/2015	46,500	0.00 ■■	0.00	47,000	47,200	46,200	64,670	3,007,155,000
31/08/2015	46,500	0.10 ▲	0.22	47,100	47,100	46,000	63,050	2,931,825,000
28/08/2015	46,400	-0.40 ▼	-0.85	47,900	47,900	46,300	49,470	2,295,408,000
27/08/2015	46,800	-0.90 ▼	-1.89	47,700	47,900	46,800	20,510	959,868,000
26/08/2015	47,700	0.10 ▲	0.21	48,300	48,300	46,000	105,380	5,026,626,000
25/08/2015	47,600	-1.10 ▼	-2.26	49,200	49,200	46,000	75,340	3,586,184,000
24/08/2015	48,700	-1.00 ▼	-2.01	48,700	48,700	47,800	48,760	2,374,612,000
21/08/2015	49,700	0.70 ▲	1.43	49,000	49,900	48,200	104,370	5,187,189,000
20/08/2015	49,000	0.60 ▲	1.24	48,600	49,000	47,200	102,480	5,021,520,000
19/08/2015	48,400	0.40 ▲	0.83	48,000	48,900	47,900	25,460	1,232,264,000
18/08/2015	48,000	-0.40 ▼	-0.83	47,900	48,200	47,600	47,070	2,259,360,000
17/08/2015	48,400	-0.40 ▼	-0.82	46,600	48,600	46,600	49,820	2,411,288,000
14/08/2015	48,800	-0.10 ▼	-0.20	47,500	48,900	47,300	3,570	174,216,000
13/08/2015	48,900	0.90 ▲	1.88	48,000	49,000	45,900	14,720	719,808,000
12/08/2015	48,000	-0.50 ▼	-1.03	48,600	49,500	47,000	25,000	1,200,000,000
11/08/2015	48,500	-2.50 ▼	-4.90	51,500	53,500	48,500	22,830	1,107,255,000
10/08/2015	51,000	3.10 ▲	6.47	47,900	51,000	47,900	11,530	588,030,000
07/08/2015	47,900	-3.60 ▼	-6.99	47,900	51,500	47,900	23,890	1,144,331,000
06/08/2015	51,500	-3.50 ▼	-6.36	53,500	53,500	51,500	23,650	1,217,975,000
05/08/2015	55,000	1.50 ▲	2.80	53,500	55,000	53,000	19,420	1,068,100,000
04/08/2015	53,500	-4.00 ▼	-6.96	57,500	58,000	53,500	9,220	493,270,000
03/08/2015	57,500	0.00 ■■	0.00	62,000	62,000	57,000	313,220	18,010,150,000
01/01/1970	41,450	0.00 ■■	0.00	41,450	0	0	0	0

(ĐVT: 1,000 VNĐ)