Lịch sử giao dịch HAH - 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 Vận tải và Xếp dỡ Hải An
Hai An Transport & Stevedoring JSC
Mã CK: HAH 39.65 ■■ 0 (0%) (cập nhật 09:15 01/01/1970)
Đang giao dịch

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

HAH » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
23/04/2024	39,650	0.10 ▲	0.25	39,550	39,900	39,050	147,350	5,842,427,500
22/04/2024	39,550	1.50 ▲	3.79	38,050	39,550	38,400	173,480	6,861,134,000
19/04/2024	38,050	-0.30 ▼	-0.79	38,350	38,700	37,500	218,590	8,317,349,500
17/04/2024	38,350	0.10 ▲	0.26	38,250	38,900	38,150	160,210	6,144,053,500
16/04/2024	38,250	-0.50 ▼	-1.31	38,750	38,800	37,100	287,360	10,991,520,000
15/04/2024	38,750	-2.90 ▼	-7.48	41,650	41,700	38,750	255,620	9,905,275,000
12/04/2024	41,650	0.65 ▲	1.56	41,000	41,850	41,000	115,460	4,808,909,000
11/04/2024	41,000	-0.15 ▼	-0.37	41,150	41,000	40,550	134,480	5,513,680,000
10/04/2024	41,150	-0.30 ▼	-0.73	41,450	42,000	41,150	72,620	2,988,313,000
09/04/2024	41,450	0.55 ▲	1.33	40,900	41,500	40,550	116,810	4,841,774,500
08/04/2024	40,900	-0.60 ▼	-1.47	41,500	41,900	40,900	196,610	8,041,349,000
05/04/2024	42,250	-0.35 ▼	-0.83	42,600	42,450	41,500	138,810	5,864,722,500
04/04/2024	42,600	-0.60 ▼	-1.41	43,200	43,300	42,500	171,990	7,326,774,000
03/04/2024	43,200	-0.20 ▼	-0.46	43,400	44,400	43,200	428,690	18,519,408,000
02/04/2024	43,400	0.70 ▲	1.61	42,700	43,400	42,250	196,560	8,530,704,000
01/04/2024	42,700	-0.20 ▼	-0.47	42,900	43,000	42,400	148,480	6,340,096,000
29/03/2024	42,900	-0.65 ▼	-1.52	43,550	43,550	42,750	176,830	7,586,007,000
28/03/2024	43,550	0.00 ■■	0.00	43,550	43,950	43,200	156,230	6,803,816,500
27/03/2024	43,550	0.80 ▲	1.84	42,750	43,850	42,750	265,500	11,562,525,000
26/03/2024	42,750	0.30 ▲	0.70	42,450	43,000	42,000	145,400	6,215,850,000
25/03/2024	42,450	-0.55 ▼	-1.30	43,000	43,100	42,200	277,130	11,764,168,500
22/03/2024	43,000	-0.10 ▼	-0.23	43,100	43,850	42,800	265,000	11,395,000,000
21/03/2024	43,100	0.20 ▲	0.46	42,900	43,350	42,850	198,760	8,566,556,000
20/03/2024	42,900	0.70 ▲	1.63	42,200	42,950	41,900	139,150	5,969,535,000
19/03/2024	42,200	0.00 ■■	0.00	42,200	43,200	42,000	118,680	5,008,296,000
18/03/2024	42,200	-2.00 ▼	-4.74	44,200	44,200	41,200	584,600	24,670,120,000
15/03/2024	44,200	-0.80 ▼	-1.81	45,000	44,750	43,550	380,370	16,812,354,000
14/03/2024	45,000	0.80 ▲	1.78	44,200	45,950	44,000	501,680	22,575,600,000
13/03/2024	44,200	0.55 ▲	1.24	43,650	44,900	43,450	341,750	15,105,350,000
12/03/2024	43,650	1.40 ▲	3.21	42,250	44,000	42,000	758,790	33,121,183,500
11/03/2024	42,250	-0.10 ▼	-0.24	42,350	43,200	41,750	376,240	15,896,140,000
08/03/2024	42,350	0.25 ▲	0.59	42,100	43,000	41,600	372,950	15,794,432,500
07/03/2024	42,100	1.70 ▲	4.04	40,400	42,350	41,700	207,060	8,717,226,000
06/03/2024	41,800	-1.10 ▼	-2.63	42,900	42,800	41,750	180,160	7,530,688,000
05/03/2024	42,900	0.40 ▲	0.93	42,500	42,950	42,000	252,470	10,830,963,000
04/03/2024	42,500	-0.40 ▼	-0.94	42,900	43,700	42,450	248,600	10,565,500,000
01/03/2024	42,900	0.95 ▲	2.21	41,950	43,500	41,650	433,990	18,618,171,000
29/02/2024	41,950	-0.75 ▼	-1.79	42,700	43,200	41,350	506,550	21,249,772,500
28/02/2024	42,700	0.00 ■■	0.00	42,700	43,500	42,350	267,420	11,418,834,000
27/02/2024	42,700	0.00 ■■	0.00	42,700	43,000	42,400	210,990	9,009,273,000
26/02/2024	42,700	2.20 ▲	5.15	40,500	43,000	40,400	483,700	20,653,990,000
23/02/2024	40,500	-0.80 ▼	-1.98	41,300	42,400	40,500	462,120	18,715,860,000
22/02/2024	41,300	0.05 ▲	0.12	41,250	41,700	41,150	161,470	6,668,711,000
21/02/2024	41,250	-0.10 ▼	-0.24	41,350	42,200	40,900	284,140	11,720,775,000
20/02/2024	41,350	0.05 ▲	0.12	41,300	41,500	40,650	282,530	11,682,615,500
19/02/2024	41,300	-0.15 ▼	-0.36	41,450	42,300	41,050	272,210	11,242,273,000
16/02/2024	41,450	1.25 ▲	3.02	40,200	41,450	40,000	353,920	14,669,984,000
15/02/2024	40,200	-0.55 ▼	-1.37	40,750	41,500	40,050	309,770	12,452,754,000
07/02/2024	40,750	0.35 ▲	0.86	40,400	41,400	40,600	290,680	11,845,210,000
06/02/2024	40,400	0.70 ▲	1.73	39,700	40,700	39,500	340,140	13,741,656,000
05/02/2024	39,700	1.40 ▲	3.53	38,300	40,500	38,400	665,190	26,408,043,000
02/02/2024	38,300	0.75 ▲	1.96	37,550	38,500	37,700	202,230	7,745,409,000
01/02/2024	37,550	0.35 ▲	0.93	37,200	37,850	36,800	163,800	6,150,690,000
31/01/2024	37,200	-0.80 ▼	-2.15	38,000	38,350	37,200	240,120	8,932,464,000
30/01/2024	38,000	-0.30 ▼	-0.79	38,300	38,200	37,500	397,670	15,111,460,000
29/01/2024	38,300	0.05 ▲	0.13	38,250	38,650	38,250	90,800	3,477,640,000
19/01/2024	38,400	-0.35 ▼	-0.91	38,750	39,150	38,400	150,890	5,794,176,000
18/01/2024	38,750	-0.05 ▼	-0.13	38,800	39,050	38,500	111,730	4,329,537,500
17/01/2024	38,800	0.05 ▲	0.13	38,750	39,750	38,800	238,540	9,255,352,000
16/01/2024	38,750	0.35 ▲	0.90	38,400	38,800	38,050	139,890	5,420,737,500
15/01/2024	38,400	0.00 ■■	0.00	38,400	39,300	38,400	164,590	6,320,256,000
12/01/2024	38,400	-0.65 ▼	-1.69	39,050	39,200	38,150	318,790	12,241,536,000
11/01/2024	39,050	-0.25 ▼	-0.64	39,300	39,700	38,800	224,630	8,771,801,500
10/01/2024	39,300	0.60 ▲	1.53	38,700	40,650	38,850	463,870	18,230,091,000
09/01/2024	38,700	0.80 ▲	2.07	37,900	38,800	38,000	335,660	12,990,042,000
08/01/2024	37,900	-0.40 ▼	-1.06	38,300	38,700	37,900	224,390	8,504,381,000
05/01/2024	38,300	-0.20 ▼	-0.52	38,500	39,000	38,200	210,310	8,054,873,000
04/01/2024	38,500	-0.10 ▼	-0.26	38,600	39,300	38,500	474,420	18,265,170,000
03/01/2024	38,600	0.55 ▲	1.42	38,050	38,850	38,000	330,380	12,752,668,000
02/01/2024	38,050	0.45 ▲	1.18	37,600	38,450	37,600	302,680	11,516,974,000
29/12/2023	37,600	-0.15 ▼	-0.40	37,750	38,300	37,550	261,480	9,831,648,000
28/12/2023	37,750	0.00 ■■	0.00	37,750	38,450	37,700	251,220	9,483,555,000
27/12/2023	37,750	-0.65 ▼	-1.72	38,400	38,800	37,750	376,460	14,211,365,000
26/12/2023	38,400	-0.45 ▼	-1.17	38,850	39,200	38,200	299,880	11,515,392,000
25/12/2023	38,850	1.45 ▲	3.73	37,400	39,250	37,700	482,190	18,733,081,500
22/12/2023	37,400	-0.05 ▼	-0.13	37,450	37,800	37,050	238,430	8,917,282,000
21/12/2023	37,450	0.25 ▲	0.67	37,200	37,950	36,850	351,780	13,174,161,000
20/12/2023	37,200	1.30 ▲	3.49	35,900	37,250	36,100	383,600	14,269,920,000
19/12/2023	35,900	1.00 ▲	2.79	34,900	35,900	34,850	170,110	6,106,949,000
18/12/2023	34,900	-0.70 ▼	-2.01	35,600	35,700	34,900	218,530	7,626,697,000
15/12/2023	35,600	-0.20 ▼	-0.56	35,800	36,200	35,300	142,890	5,086,884,000
14/12/2023	35,800	-0.40 ▼	-1.12	36,200	36,800	35,800	121,290	4,342,182,000
13/12/2023	36,350	0.15 ▲	0.41	36,200	0	0	304,670	11,074,754,500
12/12/2023	36,200	0.10 ▲	0.28	36,100	36,500	35,950	142,140	5,145,468,000
11/12/2023	36,100	0.00 ■■	0.00	36,100	36,300	35,600	201,340	7,268,374,000
08/12/2023	36,100	-0.70 ▼	-1.94	36,800	36,900	35,900	223,030	8,051,383,000
07/12/2023	36,800	-0.70 ▼	-1.90	37,500	37,550	35,750	455,210	16,751,728,000
06/12/2023	37,500	0.55 ▲	1.47	36,950	37,950	36,800	257,640	9,661,500,000
05/12/2023	36,950	-0.40 ▼	-1.08	37,350	37,500	36,800	318,050	11,751,947,500
04/12/2023	37,350	1.10 ▲	2.95	36,250	37,600	37,050	340,930	12,733,735,500
02/12/2023	36,250	0.15 ▲	0.41	36,100	36,700	35,400	328,270	11,899,787,500
01/12/2023	36,250	0.15 ▲	0.41	36,100	36,700	35,400	328,270	11,899,787,500
30/11/2023	35,500	-0.60 ▼	-1.69	36,100	36,700	35,400	315,470	11,199,185,000
29/11/2023	36,100	0.10 ▲	0.28	36,000	36,500	35,750	261,260	9,431,486,000
28/11/2023	36,000	1.35 ▲	3.75	34,650	36,000	34,500	525,930	18,933,480,000
27/11/2023	34,650	0.70 ▲	2.02	33,950	35,200	34,300	272,230	9,432,769,500
24/11/2023	33,950	0.45 ▲	1.33	33,500	33,950	32,600	316,890	10,758,415,500
23/11/2023	33,500	-1.80 ▼	-5.37	35,300	35,850	33,500	316,710	10,609,785,000
22/11/2023	35,300	0.95 ▲	2.69	34,350	35,300	34,350	320,510	11,314,003,000
21/11/2023	34,350	0.45 ▲	1.31	33,900	34,500	34,050	147,930	5,081,395,500
20/11/2023	33,900	0.40 ▲	1.18	33,500	34,150	32,900	208,400	7,064,760,000
17/11/2023	33,500	-0.90 ▼	-2.69	34,400	34,800	33,500	334,430	11,203,405,000
16/11/2023	34,400	0.50 ▲	1.45	33,900	34,800	33,600	213,860	7,356,784,000
15/11/2023	33,900	-0.15 ▼	-0.44	34,050	35,050	33,850	223,460	7,575,294,000
14/11/2023	34,050	0.65 ▲	1.91	33,400	34,500	33,600	263,470	8,971,153,500
13/11/2023	33,400	0.35 ▲	1.05	33,050	33,950	32,800	199,790	6,672,986,000
10/11/2023	33,050	-0.50 ▼	-1.51	33,550	33,950	32,800	311,780	10,304,329,000
09/11/2023	33,550	-0.20 ▼	-0.60	33,750	34,600	33,550	308,870	10,362,588,500
08/11/2023	33,750	1.90 ▲	5.63	31,850	33,800	31,550	267,970	9,043,987,500
07/11/2023	31,850	0.55 ▲	1.73	31,300	32,500	30,500	233,030	7,422,005,500
06/11/2023	31,300	0.40 ▲	1.28	30,900	31,500	30,700	154,320	4,830,216,000
03/11/2023	30,900	-0.05 ▼	-0.16	30,950	31,700	30,500	239,110	7,388,499,000
02/11/2023	30,950	2.00 ▲	6.46	28,950	30,950	29,500	271,970	8,417,471,500
01/11/2023	28,950	1.05 ▲	3.63	27,900	29,000	27,400	295,890	8,566,015,500
31/10/2023	27,900	-2.10 ▼	-7.53	30,000	30,400	27,900	414,550	11,565,945,000
30/10/2023	30,000	-1.80 ▼	-6.00	31,800	31,800	30,000	152,410	4,572,300,000
27/10/2023	31,800	0.00 ■■	0.00	31,800	32,200	30,500	208,410	6,627,438,000
26/10/2023	31,800	-2.35 ▼	-7.39	34,150	33,500	31,800	477,630	15,188,634,000
25/10/2023	34,150	0.20 ▲	0.59	33,950	35,150	34,050	209,000	7,137,350,000
24/10/2023	33,950	-0.15 ▼	-0.44	34,100	34,450	33,200	226,910	7,703,594,500
23/10/2023	34,100	-1.25 ▼	-3.67	35,350	35,800	33,800	194,570	6,634,837,000
20/10/2023	35,350	0.55 ▲	1.56	34,800	35,450	33,050	370,280	13,089,398,000
19/10/2023	34,800	-0.25 ▼	-0.72	35,050	35,650	34,500	357,250	12,432,300,000
18/10/2023	35,050	-1.65 ▼	-4.71	36,700	37,500	34,200	644,410	22,586,570,500
17/10/2023	36,700	-2.70 ▼	-7.36	39,400	40,250	36,700	422,470	15,504,649,000
16/10/2023	39,400	-1.35 ▼	-3.43	40,750	41,200	39,400	381,280	15,022,432,000
13/10/2023	40,750	0.65 ▲	1.60	40,100	40,800	39,300	354,880	14,461,360,000
12/10/2023	40,100	-0.55 ▼	-1.37	40,650	41,350	39,800	400,620	16,064,862,000
11/10/2023	40,650	0.65 ▲	1.60	40,000	40,650	39,500	383,780	15,600,657,000
10/10/2023	40,000	-0.55 ▼	-1.38	40,550	42,200	40,000	536,040	21,441,600,000
09/10/2023	40,550	1.45 ▲	3.58	39,100	40,550	39,550	569,600	23,097,280,000
06/10/2023	39,100	1.20 ▲	3.07	37,900	39,100	37,500	330,150	12,908,865,000
05/10/2023	37,900	0.00 ■■	0.00	37,900	39,300	37,900	412,250	15,624,275,000
04/10/2023	37,900	0.75 ▲	1.98	37,150	38,750	36,500	305,140	11,564,806,000
03/10/2023	37,150	-2.10 ▼	-5.65	39,250	39,000	36,800	600,400	22,304,860,000
02/10/2023	39,250	0.45 ▲	1.15	38,800	40,600	38,600	479,650	18,826,262,500
29/09/2023	38,800	0.10 ▲	0.26	38,700	39,400	37,800	311,540	12,087,752,000
28/09/2023	38,700	1.20 ▲	3.10	37,500	39,800	37,550	498,720	19,300,464,000
27/09/2023	37,500	1.50 ▲	4.00	36,000	37,500	35,650	362,850	13,606,875,000
26/09/2023	36,000	0.00 ■■	0.00	36,000	37,700	36,000	376,360	13,548,960,000
22/09/2023	38,200	-1.45 ▼	-3.80	39,650	39,400	37,450	554,540	21,183,428,000
21/09/2023	39,650	0.15 ▲	0.38	39,500	40,650	39,400	402,130	15,944,454,500
20/09/2023	39,500	1.10 ▲	2.78	38,400	40,600	38,750	431,040	17,026,080,000
19/09/2023	38,400	1.00 ▲	2.60	37,400	38,800	37,400	309,940	11,901,696,000
18/09/2023	37,400	-1.15 ▼	-3.07	38,550	38,950	37,100	329,790	12,334,146,000
15/09/2023	39,150	0.60 ▲	1.53	38,550	39,500	38,800	53,120	2,079,648,000
14/09/2023	38,550	0.55 ▲	1.43	38,000	39,500	37,900	404,320	15,586,536,000
13/09/2023	38,000	-0.40 ▼	-1.05	38,400	39,950	37,800	422,730	16,063,740,000
12/09/2023	38,400	0.70 ▲	1.82	37,700	38,500	37,150	326,990	12,556,416,000
11/09/2023	37,700	-0.40 ▼	-1.06	38,100	38,900	37,700	477,060	17,985,162,000
08/09/2023	38,100	2.45 ▲	6.43	35,650	38,100	35,050	807,830	30,778,323,000
07/09/2023	35,650	-0.10 ▼	-0.28	35,750	36,300	35,600	228,660	8,151,729,000
06/09/2023	35,750	0.00 ■■	0.00	35,750	36,150	35,250	297,030	10,618,822,500
05/09/2023	35,750	1.05 ▲	2.94	34,700	36,300	35,550	273,740	9,786,205,000
31/08/2023	34,700	2.20 ▲	6.34	32,500	34,700	32,750	358,950	12,455,565,000
30/08/2023	32,500	0.55 ▲	1.69	31,950	32,650	32,000	123,780	4,022,850,000
29/08/2023	31,950	0.25 ▲	0.78	31,700	32,600	31,750	131,790	4,210,690,500
28/08/2023	31,700	0.40 ▲	1.26	31,300	31,850	31,300	93,210	2,954,757,000
25/08/2023	31,300	-0.20 ▼	-0.64	31,500	31,850	31,050	73,750	2,308,375,000
24/08/2023	31,500	0.20 ▲	0.63	31,300	31,500	31,100	98,970	3,117,555,000
23/08/2023	31,300	0.45 ▲	1.44	30,850	31,700	30,900	106,300	3,327,190,000
22/08/2023	30,850	0.55 ▲	1.78	30,300	30,900	29,200	125,880	3,883,398,000
21/08/2023	30,300	-1.20 ▼	-3.96	31,500	31,500	29,900	158,170	4,792,551,000
18/08/2023	31,500	-2.35 ▼	-7.46	33,850	33,650	31,500	257,030	8,096,445,000
17/08/2023	33,850	0.25 ▲	0.74	33,600	34,350	33,450	175,060	5,925,781,000
16/08/2023	33,600	-0.20 ▼	-0.60	33,800	34,000	33,500	80,740	2,712,864,000
15/08/2023	33,800	0.20 ▲	0.59	33,600	34,550	33,650	158,660	5,362,708,000
14/08/2023	33,600	0.70 ▲	2.08	32,900	33,850	32,800	172,260	5,787,936,000
11/08/2023	32,900	-0.20 ▼	-0.61	33,100	33,400	32,350	155,750	5,124,175,000
10/08/2023	33,100	-0.50 ▼	-1.51	33,600	33,800	33,050	161,510	5,345,981,000
09/08/2023	33,600	-0.75 ▼	-2.23	34,350	34,400	33,350	226,450	7,608,720,000
08/08/2023	34,350	-0.45 ▼	-1.31	34,800	35,100	34,200	186,740	6,414,519,000
07/08/2023	34,800	1.80 ▲	5.17	33,000	35,350	34,350	317,320	11,042,736,000
04/08/2023	49,550	-0.35 ▼	-0.71	49,900	50,200	49,400	209,490	10,380,229,500
03/08/2023	49,900	1.35 ▲	2.71	48,550	50,200	48,550	265,270	13,236,973,000
02/08/2023	48,550	-0.05 ▼	-0.10	48,600	48,900	48,300	137,830	6,691,646,500
01/08/2023	48,600	-1.05 ▼	-2.16	49,650	49,700	48,600	203,980	9,913,428,000
31/07/2023	49,650	-0.10 ▼	-0.20	49,750	50,500	49,550	135,910	6,747,931,500
28/07/2023	49,750	0.90 ▲	1.81	48,850	49,800	48,800	120,790	6,009,302,500
27/07/2023	48,850	-1.00 ▼	-2.05	49,850	49,850	48,200	262,010	12,799,188,500
26/07/2023	49,850	-0.35 ▼	-0.70	50,200	50,700	49,700	152,990	7,626,551,500
25/07/2023	50,200	-0.20 ▼	-0.40	50,400	51,400	49,800	186,150	9,344,730,000
24/07/2023	50,400	1.10 ▲	2.18	49,300	50,900	49,200	252,020	12,701,808,000
21/07/2023	49,300	1.45 ▲	2.94	47,850	49,300	47,800	183,370	9,040,141,000
20/07/2023	47,850	-0.50 ▼	-1.04	48,350	48,550	47,850	125,910	6,024,793,500
19/07/2023	48,350	0.00 ■■	0.00	48,350	49,800	48,350	191,850	9,275,947,500
18/07/2023	48,350	0.00 ■■	0.00	48,350	48,900	47,850	114,180	5,520,603,000
17/07/2023	48,350	-0.40 ▼	-0.83	48,750	49,350	48,200	168,320	8,138,272,000
14/07/2023	48,750	-0.25 ▼	-0.51	49,000	49,600	48,550	166,810	8,131,987,500
13/07/2023	49,000	1.15 ▲	2.35	47,850	49,000	47,850	128,910	6,316,590,000
12/07/2023	47,850	-0.40 ▼	-0.84	48,250	48,500	47,500	139,040	6,653,064,000
11/07/2023	48,250	-0.75 ▼	-1.55	49,000	49,300	48,200	193,410	9,332,032,500
10/07/2023	49,000	1.00 ▲	2.04	48,000	49,050	47,900	200,380	9,818,620,000
07/07/2023	48,000	0.70 ▲	1.46	47,300	48,100	46,850	217,930	10,460,640,000
06/07/2023	47,300	0.50 ▲	1.06	46,800	47,700	46,550	235,940	11,159,962,000
05/07/2023	46,800	0.60 ▲	1.28	46,200	48,300	46,200	224,240	10,494,432,000
04/07/2023	46,200	0.60 ▲	1.30	45,600	46,750	45,750	147,530	6,815,886,000
03/07/2023	45,600	0.60 ▲	1.32	45,000	46,200	45,100	92,900	4,236,240,000
30/06/2023	45,000	0.30 ▲	0.67	44,700	45,600	44,450	130,880	5,889,600,000
29/06/2023	44,700	-1.10 ▼	-2.46	45,800	46,300	44,700	215,600	9,637,320,000
28/06/2023	45,800	-0.90 ▼	-1.97	46,700	46,900	45,700	154,710	7,085,718,000
27/06/2023	46,700	2.00 ▲	4.28	44,700	47,300	45,100	394,330	18,415,211,000
26/06/2023	44,700	0.55 ▲	1.23	44,150	44,700	43,000	193,030	8,628,441,000
23/06/2023	44,150	-0.50 ▼	-1.13	44,650	44,850	43,600	159,400	7,037,510,000
22/06/2023	44,650	0.45 ▲	1.01	44,200	45,700	43,900	257,590	11,501,393,500
21/06/2023	44,200	0.70 ▲	1.58	43,500	44,700	43,450	175,040	7,736,768,000
20/06/2023	43,500	0.70 ▲	1.61	42,800	43,500	42,800	121,700	5,293,950,000
19/06/2023	42,800	0.30 ▲	0.70	42,500	43,100	42,200	133,530	5,715,084,000
16/06/2023	44,000	0.45 ▲	1.02	43,550	44,350	43,800	83,320	3,666,080,000
15/06/2023	43,550	0.35 ▲	0.80	43,200	44,050	43,050	135,380	5,895,799,000
14/06/2023	43,200	-0.90 ▼	-2.08	44,100	44,400	43,150	175,170	7,567,344,000
13/06/2023	44,100	-0.95 ▼	-2.15	45,050	45,600	43,600	240,320	10,598,112,000
12/06/2023	45,050	0.55 ▲	1.22	44,500	46,400	44,200	240,950	10,854,797,500
09/06/2023	44,500	1.65 ▲	3.71	42,850	44,500	42,800	267,490	11,903,305,000
08/06/2023	42,850	-1.65 ▼	-3.85	44,500	44,900	42,850	301,530	12,920,560,500
07/06/2023	44,500	1.75 ▲	3.93	42,750	45,000	42,450	431,810	19,215,545,000
06/06/2023	42,750	-0.10 ▼	-0.23	42,850	43,800	42,600	255,610	10,927,327,500
05/06/2023	42,850	2.80 ▲	6.53	40,050	42,850	40,200	598,520	25,646,582,000
02/06/2023	40,050	-0.15 ▼	-0.37	40,200	40,850	39,850	205,830	8,243,491,500
01/06/2023	40,200	-0.55 ▼	-1.37	40,750	41,200	39,850	228,230	9,174,846,000
31/05/2023	40,750	0.40 ▲	0.98	40,350	41,250	40,600	164,260	6,693,595,000
30/05/2023	40,350	0.45 ▲	1.12	39,900	41,050	40,050	139,890	5,644,561,500
29/05/2023	39,900	0.70 ▲	1.75	39,200	40,000	39,250	86,380	3,446,562,000
26/05/2023	39,200	-0.30 ▼	-0.77	39,500	39,700	39,200	60,890	2,386,888,000
25/05/2023	39,500	0.40 ▲	1.01	39,100	39,800	38,950	73,070	2,886,265,000
24/05/2023	39,100	0.30 ▲	0.77	38,800	39,400	38,800	57,750	2,258,025,000
23/05/2023	38,800	-0.35 ▼	-0.90	39,150	39,700	38,800	89,880	3,487,344,000
22/05/2023	39,150	0.20 ▲	0.51	38,950	39,500	38,800	96,390	3,773,668,500
19/05/2023	38,950	-0.45 ▼	-1.16	39,400	39,700	38,800	114,770	4,470,291,500
18/05/2023	39,400	-0.95 ▼	-2.41	40,350	40,400	39,200	153,930	6,064,842,000
17/05/2023	40,350	-0.20 ▼	-0.50	40,550	41,200	40,300	120,960	4,880,736,000
16/05/2023	40,550	-1.10 ▼	-2.71	41,650	41,700	40,450	146,790	5,952,334,500
15/05/2023	41,650	0.20 ▲	0.48	41,450	42,300	41,150	106,970	4,455,300,500
12/05/2023	41,450	1.00 ▲	2.41	40,450	41,800	40,250	149,810	6,209,624,500
11/05/2023	40,450	0.35 ▲	0.87	40,100	41,200	40,350	104,650	4,233,092,500
10/05/2023	40,100	-0.30 ▼	-0.75	40,400	41,300	40,100	71,980	2,886,398,000
09/05/2023	40,400	0.90 ▲	2.23	39,500	40,600	39,000	130,750	5,282,300,000
08/05/2023	39,500	-1.40 ▼	-3.54	40,900	42,000	39,400	227,220	8,975,190,000
05/05/2023	40,900	-1.50 ▼	-3.67	42,400	42,500	40,600	94,380	3,860,142,000
04/05/2023	42,400	1.40 ▲	3.30	41,000	43,000	41,200	108,860	4,615,664,000
28/04/2023	41,000	0.00 ■■	0.00	41,000	41,600	40,100	135,620	5,560,420,000
27/04/2023	41,000	-0.80 ▼	-1.95	41,800	43,450	41,000	110,740	4,540,340,000
26/04/2023	41,800	0.30 ▲	0.72	41,500	42,450	41,050	99,640	4,164,952,000
25/04/2023	41,500	2.70 ▲	6.51	38,800	41,500	39,000	402,720	16,712,880,000
24/04/2023	38,800	0.95 ▲	2.45	37,850	39,500	37,800	70,580	2,738,504,000
21/04/2023	37,850	0.10 ▲	0.26	37,750	38,700	37,800	40,210	1,521,948,500
20/04/2023	37,750	-0.75 ▼	-1.99	38,500	38,950	37,700	86,720	3,273,680,000
19/04/2023	38,500	0.60 ▲	1.56	37,900	38,900	37,700	57,090	2,197,965,000
18/04/2023	37,900	0.80 ▲	2.11	37,100	37,900	36,900	59,090	2,239,511,000
17/04/2023	37,100	-1.20 ▼	-3.23	38,300	38,300	37,050	55,160	2,046,436,000
14/04/2023	38,300	0.30 ▲	0.78	38,000	39,050	38,000	98,420	3,769,486,000
13/04/2023	38,000	-1.80 ▼	-4.74	39,800	39,900	38,000	156,030	5,929,140,000
12/04/2023	39,800	1.10 ▲	2.76	38,700	39,800	39,000	162,440	6,465,112,000
11/04/2023	38,700	1.05 ▲	2.71	37,650	38,850	37,500	172,030	6,657,561,000
10/04/2023	37,650	0.20 ▲	0.53	37,450	38,200	37,300	149,040	5,611,356,000
07/04/2023	37,450	0.30 ▲	0.80	37,150	38,000	36,550	139,750	5,233,637,500
06/04/2023	37,150	-0.30 ▼	-0.81	37,450	37,650	37,150	130,790	4,858,848,500
05/04/2023	37,450	0.40 ▲	1.07	37,050	37,950	36,650	125,820	4,711,959,000
04/04/2023	37,050	2.40 ▲	6.48	34,650	37,050	34,350	370,250	13,717,762,500
03/04/2023	34,650	0.45 ▲	1.30	34,200	35,000	34,500	105,230	3,646,219,500
31/03/2023	34,200	0.30 ▲	0.88	33,900	34,400	33,900	113,060	3,866,652,000
30/03/2023	33,900	0.35 ▲	1.03	33,550	33,900	33,650	97,440	3,303,216,000
29/03/2023	33,550	0.35 ▲	1.04	33,200	33,900	33,000	105,160	3,528,118,000
28/03/2023	33,200	0.30 ▲	0.90	32,900	34,000	33,100	129,110	4,286,452,000
27/03/2023	32,900	0.25 ▲	0.76	32,650	33,050	32,550	72,870	2,397,423,000
24/03/2023	32,400	-5.25 ▼	-16.20	37,650	32,450	32,050	56,900	1,843,560,000
22/03/2023	32,000	-0.20 ▼	-0.63	32,200	32,800	32,000	37,030	1,184,960,000
21/03/2023	32,200	0.30 ▲	0.93	31,900	32,500	31,100	70,690	2,276,218,000
20/03/2023	31,900	-1.25 ▼	-3.92	33,150	33,250	31,750	100,060	3,191,914,000
17/03/2023	33,150	0.05 ▲	0.15	33,100	33,600	32,900	48,770	1,616,725,500
16/03/2023	33,100	-0.70 ▼	-2.11	33,800	33,600	33,100	53,820	1,781,442,000
15/03/2023	33,800	1.10 ▲	3.25	32,700	34,000	33,000	81,280	2,747,264,000
14/03/2023	32,700	-0.80 ▼	-2.45	33,500	33,550	32,450	102,970	3,367,119,000
13/03/2023	33,500	-0.60 ▼	-1.79	34,100	34,000	33,400	70,340	2,356,390,000
10/03/2023	34,100	0.50 ▲	1.47	33,600	34,350	33,400	159,090	5,424,969,000
09/03/2023	33,600	0.10 ▲	0.30	33,500	34,000	33,400	83,930	2,820,048,000
08/03/2023	33,500	0.90 ▲	2.69	32,600	33,600	32,250	80,150	2,685,025,000
07/03/2023	32,600	-0.30 ▼	-0.92	32,900	33,500	32,350	89,830	2,928,458,000
06/03/2023	32,900	-0.10 ▼	-0.30	33,000	33,900	32,900	61,060	2,008,874,000
03/03/2023	33,000	-0.75 ▼	-2.27	33,750	34,150	33,000	84,490	2,788,170,000
02/03/2023	33,750	-0.35 ▼	-1.04	34,100	34,750	33,750	65,480	2,209,950,000
01/03/2023	34,100	1.70 ▲	4.99	32,400	34,100	32,100	96,850	3,302,585,000
28/02/2023	32,400	-1.40 ▼	-4.32	33,800	34,500	31,450	161,310	5,226,444,000
27/02/2023	33,800	-1.70 ▼	-5.03	35,500	35,450	33,800	110,630	3,739,294,000
24/02/2023	35,500	-0.70 ▼	-1.97	36,200	36,800	35,350	70,410	2,499,555,000
23/02/2023	36,200	-0.60 ▼	-1.66	36,800	36,700	35,000	162,860	5,895,532,000
22/02/2023	36,800	-0.75 ▼	-2.04	37,550	38,050	36,800	190,870	7,024,016,000
21/02/2023	37,550	-0.45 ▼	-1.20	38,000	38,800	37,500	198,260	7,444,663,000
20/02/2023	38,000	1.80 ▲	4.74	36,200	38,100	36,400	135,700	5,156,600,000
17/02/2023	36,200	0.55 ▲	1.52	35,650	36,600	35,650	172,910	6,259,342,000
16/02/2023	35,650	0.30 ▲	0.84	35,350	35,950	35,000	132,260	4,715,069,000
15/02/2023	35,350	0.55 ▲	1.56	34,800	35,500	34,800	96,430	3,408,800,500
14/02/2023	34,800	0.45 ▲	1.29	34,350	35,500	34,550	62,810	2,185,788,000
13/02/2023	34,350	-2.55 ▼	-7.42	36,900	36,700	34,350	223,320	7,671,042,000
10/02/2023	36,900	-1.55 ▼	-4.20	38,450	38,500	36,750	102,000	3,763,800,000
09/02/2023	38,450	0.55 ▲	1.43	37,900	38,750	37,650	85,380	3,282,861,000
08/02/2023	37,900	-0.60 ▼	-1.58	38,500	39,000	37,100	93,660	3,549,714,000
07/02/2023	38,500	-1.00 ▼	-2.60	39,500	40,700	38,000	161,310	6,210,435,000
06/02/2023	39,500	1.20 ▲	3.04	38,300	40,100	37,650	154,630	6,107,885,000
03/02/2023	38,300	1.00 ▲	2.61	37,300	38,350	37,300	113,170	4,334,411,000
02/02/2023	37,300	-0.70 ▼	-1.88	38,000	38,450	36,600	174,530	6,509,969,000
01/02/2023	38,000	-0.90 ▼	-2.37	38,900	40,250	37,500	247,090	9,389,420,000
31/01/2023	38,900	2.50 ▲	6.43	36,400	38,900	36,100	260,950	10,150,955,000
30/01/2023	36,400	-0.60 ▼	-1.65	37,000	37,400	36,350	156,370	5,691,868,000
27/01/2023	37,000	0.00 ■■	0.00	37,000	38,100	36,500	167,240	6,187,880,000
19/01/2023	37,000	0.60 ▲	1.62	36,400	37,100	36,300	196,770	7,280,490,000
18/01/2023	36,400	1.55 ▲	4.26	34,850	36,400	34,800	278,590	10,140,676,000
17/01/2023	34,850	1.55 ▲	4.45	33,300	35,000	33,450	140,500	4,896,425,000
16/01/2023	33,300	0.20 ▲	0.60	33,100	34,000	32,950	73,120	2,434,896,000
13/01/2023	33,100	0.10 ▲	0.30	33,000	33,500	33,000	75,380	2,495,078,000
12/01/2023	33,000	-0.20 ▼	-0.61	33,200	33,500	32,500	100,040	3,301,320,000
11/01/2023	33,200	0.00 ■■	0.00	33,200	33,750	33,100	102,890	3,415,948,000
10/01/2023	33,200	-0.70 ▼	-2.11	33,900	34,250	33,000	133,900	4,445,480,000
09/01/2023	33,900	-0.30 ▼	-0.88	34,200	34,800	33,850	78,790	2,670,981,000
06/01/2023	34,200	-0.90 ▼	-2.63	35,100	35,950	34,200	136,230	4,659,066,000
05/01/2023	35,100	0.75 ▲	2.14	34,350	35,200	34,100	136,030	4,774,653,000
04/01/2023	34,350	-0.15 ▼	-0.44	34,500	35,200	33,800	150,260	5,161,431,000
03/01/2023	34,500	2.25 ▲	6.52	32,250	34,500	32,100	251,710	8,683,995,000
30/12/2022	32,250	-0.25 ▼	-0.78	32,500	32,750	32,250	67,330	2,171,392,500
29/12/2022	32,500	0.05 ▲	0.15	32,450	32,500	31,750	79,660	2,588,950,000
28/12/2022	32,450	1.00 ▲	3.08	31,450	32,650	30,950	96,900	3,144,405,000
27/12/2022	31,450	2.05 ▲	6.52	29,400	31,450	29,000	133,170	4,188,196,500
26/12/2022	29,400	-1.90 ▼	-6.46	31,300	31,450	29,400	185,160	5,443,704,000
23/12/2022	31,300	0.30 ▲	0.96	31,000	31,650	30,700	75,770	2,371,601,000
22/12/2022	31,000	-0.55 ▼	-1.77	31,550	32,200	30,600	125,580	3,892,980,000
21/12/2022	31,550	-1.90 ▼	-6.02	33,450	34,650	31,150	228,950	7,223,372,500
20/12/2022	33,450	0.05 ▲	0.15	33,400	34,500	33,050	372,870	12,472,501,500
19/12/2022	33,400	-2.10 ▼	-6.29	35,500	36,600	33,400	256,960	8,582,464,000
15/12/2022	35,850	0.00 ■■	0.00	35,850	36,250	35,100	198,870	7,129,489,500
14/12/2022	35,850	-0.95 ▼	-2.65	36,800	37,700	35,800	264,480	9,481,608,000
13/12/2022	36,800	2.10 ▲	5.71	34,700	36,800	34,000	379,610	13,969,648,000
12/12/2022	34,700	1.20 ▲	3.46	33,500	35,800	33,350	510,990	17,731,353,000
11/12/2022	33,500	-1.00 ▼	-2.99	34,500	35,000	33,100	254,420	8,523,070,000
09/12/2022	33,500	-1.00 ▼	-2.99	34,500	35,000	33,100	254,420	8,523,070,000
08/12/2022	34,500	1.00 ▲	2.90	33,500	35,100	33,550	344,860	11,897,670,000
07/12/2022	33,500	0.50 ▲	1.49	33,000	35,300	33,200	575,850	19,290,975,000
06/12/2022	33,000	2.15 ▲	6.52	30,850	33,000	30,450	368,330	12,154,890,000
05/12/2022	30,850	-0.05 ▼	-0.16	30,900	32,800	30,300	530,600	16,369,010,000
04/12/2022	30,900	-0.40 ▼	-1.29	31,300	31,700	29,350	342,100	10,570,890,000
02/12/2022	30,900	-0.40 ▼	-1.29	31,300	31,700	29,350	342,100	10,570,890,000
01/12/2022	31,300	0.50 ▲	1.60	30,800	31,950	30,500	607,700	19,021,010,000
30/11/2022	30,800	-1.50 ▼	-4.87	32,300	32,500	30,100	393,720	12,126,576,000
29/11/2022	32,300	0.85 ▲	2.63	31,450	32,600	31,100	124,510	4,021,673,000
28/11/2022	31,450	1.65 ▲	5.25	29,800	31,700	30,150	106,690	3,355,400,500
27/11/2022	29,800	0.50 ▲	1.68	29,300	29,850	29,000	60,060	1,789,788,000
25/11/2022	29,800	0.50 ▲	1.68	29,300	29,850	29,000	60,060	1,789,788,000
24/11/2022	29,300	0.45 ▲	1.54	28,850	29,500	28,300	71,250	2,087,625,000
23/11/2022	28,850	0.70 ▲	2.43	28,150	30,000	27,700	140,890	4,064,676,500
22/11/2022	28,150	0.15 ▲	0.53	28,000	29,900	28,000	167,270	4,708,650,500
21/11/2022	28,000	1.80 ▲	6.43	26,200	28,000	26,200	65,480	1,833,440,000
20/11/2022	26,200	-0.40 ▼	-1.53	26,600	27,100	24,950	134,030	3,511,586,000
18/11/2022	26,200	-0.40 ▼	-1.53	26,600	27,100	24,950	134,030	3,511,586,000
17/11/2022	26,600	0.90 ▲	3.38	25,700	27,200	26,100	69,920	1,859,872,000
16/11/2022	25,700	1.65 ▲	6.42	24,050	25,700	22,400	201,970	5,190,629,000
15/11/2022	24,050	-1.80 ▼	-7.48	25,850	24,950	24,050	225,930	5,433,616,500
14/11/2022	25,850	-1.90 ▼	-7.35	27,750	26,300	25,850	176,520	4,563,042,000
13/11/2022	27,750	-2.05 ▼	-7.39	29,800	30,450	27,750	161,080	4,469,970,000
11/11/2022	27,750	-2.05 ▼	-7.39	29,800	30,450	27,750	161,080	4,469,970,000
10/11/2022	29,800	-2.20 ▼	-7.38	32,000	31,800	29,800	98,840	2,945,432,000
09/11/2022	32,000	0.90 ▲	2.81	31,100	32,500	31,500	79,970	2,559,040,000
08/11/2022	31,100	-1.85 ▼	-5.95	32,950	33,000	31,100	113,450	3,528,295,000
07/11/2022	32,950	-2.45 ▼	-7.44	35,400	36,100	32,950	103,650	3,415,267,500
06/11/2022	35,400	0.95 ▲	2.68	34,450	35,400	33,650	245,340	8,685,036,000
04/11/2022	35,400	0.95 ▲	2.68	34,450	35,400	33,650	245,340	8,685,036,000
03/11/2022	34,450	0.65 ▲	1.89	33,800	34,900	32,500	80,560	2,775,292,000
02/11/2022	33,800	-1.20 ▼	-3.55	35,000	35,200	33,700	89,830	3,036,254,000
01/11/2022	35,000	-0.10 ▼	-0.29	35,100	35,800	34,500	95,900	3,356,500,000
31/10/2022	35,100	1.50 ▲	4.27	33,600	35,100	33,500	165,590	5,812,209,000
28/10/2022	33,600	-0.40 ▼	-1.19	34,000	34,700	33,450	101,690	3,416,784,000
27/10/2022	34,000	1.35 ▲	3.97	32,650	34,400	31,000	143,140	4,866,760,000
26/10/2022	32,650	-2.45 ▼	-7.50	35,100	36,000	32,650	138,170	4,511,250,500
25/10/2022	35,100	-2.55 ▼	-7.26	37,650	38,650	35,050	231,810	8,136,531,000
24/10/2022	37,650	-2.80 ▼	-7.44	40,450	40,400	37,650	113,720	4,281,558,000
21/10/2022	40,450	-2.15 ▼	-5.32	42,600	42,650	39,650	295,850	11,967,132,500
20/10/2022	42,600	0.00 ■■	0.00	42,600	43,200	41,550	173,470	7,389,822,000
19/10/2022	42,600	0.60 ▲	1.41	42,000	42,950	41,750	100,260	4,271,076,000
18/10/2022	42,000	0.00 ■■	0.00	42,000	43,200	41,800	190,610	8,005,620,000
17/10/2022	42,000	-0.45 ▼	-1.07	42,450	42,650	40,950	141,670	5,950,140,000
16/10/2022	42,450	1.70 ▲	4.00	40,750	42,750	41,100	204,260	8,670,837,000
14/10/2022	42,450	1.70 ▲	4.00	40,750	42,750	41,100	204,260	8,670,837,000
13/10/2022	40,750	0.15 ▲	0.37	40,600	41,800	40,150	126,900	5,171,175,000
12/10/2022	40,600	1.40 ▲	3.45	39,200	41,500	39,200	129,110	5,241,866,000
11/10/2022	39,200	-2.15 ▼	-5.48	41,350	41,450	38,500	282,110	11,058,712,000
07/10/2022	38,650	-1.65 ▼	-4.27	40,300	39,200	37,500	382,690	14,790,968,500
06/10/2022	40,300	-3.00 ▼	-7.44	43,300	43,500	40,300	386,700	15,584,010,000
05/10/2022	43,300	1.80 ▲	4.16	41,500	43,650	42,100	289,280	12,525,824,000
04/10/2022	41,500	2.50 ▲	6.02	39,000	41,700	39,300	430,040	17,846,660,000
03/10/2022	39,000	-2.50 ▼	-6.41	41,500	43,100	39,000	285,700	11,142,300,000
02/10/2022	41,500	-0.60 ▼	-1.45	42,100	42,100	39,200	517,580	21,479,570,000
30/09/2022	41,500	-0.60 ▼	-1.45	42,100	42,100	39,200	517,580	21,479,570,000
29/09/2022	42,100	-1.90 ▼	-4.51	44,000	45,550	41,500	238,220	10,029,062,000
28/09/2022	44,000	-1.20 ▼	-2.73	45,200	46,500	43,950	182,570	8,033,080,000
27/09/2022	45,200	-3.35 ▼	-7.41	48,550	48,550	45,200	318,670	14,403,884,000
26/09/2022	48,550	-3.65 ▼	-7.52	52,200	51,000	48,550	201,460	9,780,883,000
23/09/2022	52,200	-2.20 ▼	-4.21	54,400	54,600	52,200	152,440	7,957,368,000
22/09/2022	54,400	2.80 ▲	5.15	51,600	54,500	50,200	169,540	9,222,976,000
21/09/2022	51,600	-1.90 ▼	-3.68	53,500	53,500	49,950	264,390	13,642,524,000
20/09/2022	53,500	-2.30 ▼	-4.30	55,800	56,400	52,500	250,570	13,405,495,000
19/09/2022	55,800	-4.10 ▼	-7.35	59,900	60,100	55,800	270,550	15,096,690,000
16/09/2022	59,900	-2.00 ▼	-3.34	61,900	61,900	59,500	181,960	10,899,404,000
15/09/2022	61,900	-0.10 ▼	-0.16	62,000	63,000	61,900	55,420	3,430,498,000
14/09/2022	62,000	-0.70 ▼	-1.13	62,700	62,200	61,000	113,130	7,014,060,000
13/09/2022	62,700	-0.80 ▼	-1.28	63,500	63,900	62,000	73,350	4,599,045,000
12/09/2022	63,500	1.50 ▲	2.36	62,000	64,300	62,700	75,900	4,819,650,000
09/09/2022	62,700	0.70 ▲	1.12	62,000	62,900	60,500	103,780	6,507,006,000
08/09/2022	62,000	-1.00 ▼	-1.61	63,000	63,900	61,800	126,990	7,873,380,000
07/09/2022	63,000	-3.80 ▼	-6.03	66,800	66,600	63,000	208,040	13,106,520,000
06/09/2022	66,800	-0.20 ▼	-0.30	67,000	68,100	66,800	147,070	9,824,276,000
05/09/2022	67,000	2.50 ▲	3.73	64,500	67,400	64,500	236,140	15,821,380,000
04/09/2022	64,500	0.00 ■■	0.00	64,500	64,800	63,700	70,220	4,529,190,000
02/09/2022	64,500	0.00 ■■	0.00	64,500	64,800	63,700	70,220	4,529,190,000
01/09/2022	64,500	0.00 ■■	0.00	64,500	64,800	63,700	70,220	4,529,190,000
31/08/2022	64,500	0.00 ■■	0.00	64,500	64,800	63,700	70,220	4,529,190,000
30/08/2022	64,500	0.20 ▲	0.31	64,300	65,800	64,400	99,830	6,439,035,000
29/08/2022	64,300	-0.40 ▼	-0.62	64,700	64,300	62,000	165,350	10,632,005,000
28/08/2022	64,700	-1.00 ▼	-1.55	65,700	66,600	64,300	106,640	6,899,608,000
26/08/2022	64,700	-1.00 ▼	-1.55	65,700	66,600	64,300	106,640	6,899,608,000
25/08/2022	65,700	0.80 ▲	1.22	64,900	66,300	64,400	130,390	8,566,623,000
24/08/2022	64,900	0.50 ▲	0.77	64,400	65,500	64,000	108,870	7,065,663,000
23/08/2022	64,400	1.20 ▲	1.86	63,200	64,600	62,000	91,800	5,911,920,000
22/08/2022	63,200	-2.60 ▼	-4.11	65,800	65,400	62,800	283,940	17,945,008,000
21/08/2022	65,800	-2.20 ▼	-3.34	68,000	68,300	65,300	220,920	14,536,536,000
19/08/2022	65,800	-2.20 ▼	-3.34	68,000	68,300	65,300	220,920	14,536,536,000
18/08/2022	68,000	-0.70 ▼	-1.03	68,700	69,000	68,000	86,280	5,867,040,000
17/08/2022	68,700	-0.90 ▼	-1.31	69,600	70,500	68,200	113,150	7,773,405,000
16/08/2022	69,600	0.80 ▲	1.15	68,800	70,600	68,200	123,110	8,568,456,000
15/08/2022	68,800	1.10 ▲	1.60	67,700	69,800	68,200	69,220	4,762,336,000
12/08/2022	67,700	0.20 ▲	0.30	67,500	68,400	67,200	110,380	7,472,726,000
11/08/2022	67,500	-1.50 ▼	-2.22	69,000	69,900	67,000	126,940	8,568,450,000
10/08/2022	69,000	-1.10 ▼	-1.59	70,100	70,900	69,000	79,180	5,463,420,000
09/08/2022	70,100	0.20 ▲	0.29	69,900	71,300	69,400	100,400	7,038,040,000
08/08/2022	69,900	1.40 ▲	2.00	68,500	70,800	67,600	144,540	10,103,346,000
07/08/2022	68,500	-0.70 ▼	-1.02	69,200	69,000	68,200	103,780	7,108,930,000
05/08/2022	68,500	-0.70 ▼	-1.02	69,200	69,000	68,200	103,780	7,108,930,000
04/08/2022	69,200	-0.50 ▼	-0.72	69,700	70,500	68,400	124,090	8,587,028,000
03/08/2022	69,700	1.90 ▲	2.73	67,800	69,800	67,100	167,040	11,642,688,000
02/08/2022	67,800	1.10 ▲	1.62	66,700	68,400	67,000	155,050	10,512,390,000
01/08/2022	66,700	0.70 ▲	1.05	66,000	67,000	65,000	117,130	7,812,571,000
31/07/2022	66,000	0.70 ▲	1.06	65,300	68,900	66,000	271,140	17,895,240,000
29/07/2022	66,000	0.70 ▲	1.06	65,300	68,900	66,000	271,140	17,895,240,000
28/07/2022	65,300	0.90 ▲	1.38	64,400	66,900	64,800	111,790	7,299,887,000
27/07/2022	64,400	-2.20 ▼	-3.42	66,600	66,200	64,100	91,660	5,902,904,000
26/07/2022	66,600	0.80 ▲	1.20	65,800	66,900	65,300	116,830	7,780,878,000
25/07/2022	65,800	-0.20 ▼	-0.30	66,000	65,900	63,800	120,630	7,937,454,000
24/07/2022	66,000	-0.50 ▼	-0.76	66,500	67,900	66,000	80,200	5,293,200,000
22/07/2022	66,000	-0.50 ▼	-0.76	66,500	67,900	66,000	80,200	5,293,200,000
21/07/2022	66,500	-1.40 ▼	-2.11	67,900	68,000	66,200	96,450	6,413,925,000
20/07/2022	67,900	3.90 ▲	5.74	64,000	67,900	64,100	217,730	14,783,867,000
19/07/2022	64,000	1.30 ▲	2.03	62,700	64,100	62,700	101,700	6,508,800,000
18/07/2022	62,700	0.70 ▲	1.12	62,000	63,700	61,900	87,110	5,461,797,000
17/07/2022	62,000	-1.10 ▼	-1.77	63,100	64,900	62,000	86,850	5,384,700,000
15/07/2022	62,000	-1.10 ▼	-1.77	63,100	64,900	62,000	86,850	5,384,700,000
14/07/2022	63,100	-0.70 ▼	-1.11	63,800	64,000	61,700	82,540	5,208,274,000
13/07/2022	63,800	0.00 ■■	0.00	63,800	65,600	62,900	97,810	6,240,278,000
12/07/2022	63,800	4.10 ▲	6.43	59,700	63,800	58,000	160,980	10,270,524,000
11/07/2022	59,700	-1.00 ▼	-1.68	60,700	61,200	58,500	70,330	4,198,701,000
10/07/2022	60,700	0.70 ▲	1.15	60,000	62,300	60,500	67,660	4,106,962,000
08/07/2022	60,700	0.70 ▲	1.15	60,000	62,300	60,500	67,660	4,106,962,000
07/07/2022	60,000	0.60 ▲	1.00	59,400	60,900	57,400	117,550	7,053,000,000
06/07/2022	59,400	-4.40 ▼	-7.41	63,800	64,800	59,400	162,190	9,634,086,000
05/07/2022	63,800	-4.80 ▼	-7.52	68,600	69,700	63,800	320,790	20,466,402,000
04/07/2022	68,600	-2.70 ▼	-3.94	71,300	72,400	68,500	135,380	9,287,068,000
03/07/2022	71,300	-1.20 ▼	-1.68	72,500	72,700	69,500	98,420	7,017,346,000
01/07/2022	71,300	-1.20 ▼	-1.68	72,500	72,700	69,500	98,420	7,017,346,000
30/06/2022	72,500	-1.30 ▼	-1.79	73,800	76,400	72,500	107,900	7,822,750,000
29/06/2022	73,800	4.80 ▲	6.50	69,000	73,800	69,700	157,100	11,593,980,000
28/06/2022	69,000	-3.10 ▼	-4.49	72,100	72,600	68,000	227,160	15,674,040,000
27/06/2022	72,100	0.00 ■■	0.00	72,100	74,800	71,500	87,770	6,328,217,000
24/06/2022	72,100	-1.00 ▼	-1.39	73,100	74,500	72,100	67,720	4,882,612,000
23/06/2022	73,100	4.70 ▲	6.43	68,400	73,100	65,500	144,510	10,563,681,000
22/06/2022	68,400	-5.10 ▼	-7.46	73,500	74,900	68,400	268,710	18,379,764,000
21/06/2022	73,500	-5.50 ▼	-7.48	79,000	79,900	73,500	220,710	16,222,185,000
20/06/2022	79,000	-2.00 ▼	-2.53	81,000	82,200	79,000	164,210	12,972,590,000
17/06/2022	81,000	1.00 ▲	1.23	80,000	82,200	76,500	240,710	19,497,510,000
16/06/2022	80,000	3.70 ▲	4.63	76,300	81,400	77,400	201,000	16,080,000,000
15/06/2022	76,300	0.20 ▲	0.26	76,100	77,500	73,800	170,240	12,989,312,000
14/06/2022	76,100	0.20 ▲	0.26	75,900	78,900	72,500	213,260	16,229,086,000
13/06/2022	75,900	-5.70 ▼	-7.51	81,600	78,800	75,900	307,900	23,369,610,000
12/06/2022	81,600	-6.10 ▼	-7.48	87,700	87,300	81,600	416,850	34,014,960,000
10/06/2022	81,600	-6.10 ▼	-7.48	87,700	87,300	81,600	416,850	34,014,960,000
09/06/2022	87,700	-0.20 ▼	-0.23	87,900	87,900	85,700	151,090	13,250,593,000
08/06/2022	87,900	-2.00 ▼	-2.28	89,900	91,000	87,700	339,490	29,841,171,000
07/06/2022	89,900	4.90 ▲	5.45	85,000	89,900	84,000	261,800	23,535,820,000
06/06/2022	85,000	-5.00 ▼	-5.88	90,000	92,900	85,000	361,770	30,750,450,000
05/06/2022	92,000	5.00 ▲	5.43	87,000	90,500	84,100	40	3,680,000
03/06/2022	90,000	3.00 ▲	3.33	87,000	90,500	84,100	282,560	25,430,400,000
02/06/2022	87,000	-1.80 ▼	-2.07	88,800	90,100	87,000	188,370	16,388,190,000
01/06/2022	88,800	5.80 ▲	6.53	83,000	88,800	80,800	353,030	31,349,064,000
31/05/2022	83,000	-0.20 ▼	-0.24	83,200	85,500	82,000	134,010	11,122,830,000
30/05/2022	83,200	1.20 ▲	1.44	82,000	86,500	79,400	292,870	24,366,784,000
29/05/2022	82,000	2.00 ▲	2.44	80,000	84,500	80,000	206,230	16,910,860,000
27/05/2022	82,000	2.00 ▲	2.44	80,000	84,500	80,000	206,230	16,910,860,000
26/05/2022	80,000	0.30 ▲	0.38	79,700	83,200	79,700	165,570	13,245,600,000
25/05/2022	79,700	5.20 ▲	6.52	74,500	79,700	75,100	228,130	18,181,961,000
24/05/2022	74,500	2.00 ▲	2.68	72,500	74,500	72,000	101,410	7,555,045,000
23/05/2022	72,500	-0.50 ▼	-0.69	73,000	75,500	71,800	145,260	10,531,350,000
22/05/2022	73,000	-3.10 ▼	-4.25	76,100	77,000	72,600	189,140	13,807,220,000
20/05/2022	73,000	-3.10 ▼	-4.25	76,100	77,000	72,600	189,140	13,807,220,000
19/05/2022	76,100	-0.70 ▼	-0.92	76,800	78,500	72,000	140,520	10,693,572,000
18/05/2022	76,800	4.20 ▲	5.47	72,600	77,400	72,500	154,710	11,881,728,000
17/05/2022	72,600	4.60 ▲	6.34	68,000	72,700	63,300	296,480	21,524,448,000
16/05/2022	68,000	-5.10 ▼	-7.50	73,100	76,500	68,000	266,940	18,151,920,000
13/05/2022	73,100	-5.50 ▼	-7.52	78,600	79,900	73,100	203,140	14,849,534,000
12/05/2022	78,600	-5.80 ▼	-7.38	84,400	86,500	78,500	217,940	17,130,084,000
11/05/2022	84,400	-0.60 ▼	-0.71	85,000	86,600	80,000	205,540	17,347,576,000
10/05/2022	85,000	3.60 ▲	4.24	81,400	85,000	75,800	274,340	23,318,900,000
09/05/2022	81,400	-6.10 ▼	-7.49	87,500	86,500	81,400	181,510	14,774,914,000
29/04/2022	79,700	5.20 ▲	6.52	74,500	79,700	73,600	208,450	16,613,465,000
28/04/2022	74,500	3.90 ▲	5.23	70,600	75,500	71,800	210,780	15,703,110,000
27/04/2022	70,600	4.60 ▲	6.52	66,000	70,600	63,400	141,040	9,957,424,000
26/04/2022	66,000	1.20 ▲	1.82	64,800	66,000	60,300	174,290	11,503,140,000
25/04/2022	64,800	-4.80 ▼	-7.41	69,600	72,000	64,800	117,900	7,639,920,000
23/04/2022	98,500	-7.40 ▼	-7.51	105,900	105,900	98,500	218,460	21,518,310,000
22/04/2022	98,500	-7.40 ▼	-7.51	105,900	105,900	98,500	218,460	21,518,310,000
21/04/2022	105,900	4.90 ▲	4.63	101,000	107,000	99,000	137,490	14,560,191,000
20/04/2022	101,000	-6.40 ▼	-6.34	107,400	109,900	101,000	137,560	13,893,560,000
19/04/2022	107,400	4.40 ▲	4.10	103,000	110,000	100,900	174,870	18,781,038,000
18/04/2022	103,000	0.00 ■■	0.00	103,000	105,100	99,100	126,060	12,984,180,000
16/04/2022	103,000	1.20 ▲	1.17	101,800	106,000	101,200	132,790	13,677,370,000
15/04/2022	103,000	1.20 ▲	1.17	101,800	106,000	101,200	132,790	13,677,370,000
14/04/2022	101,800	6.10 ▲	5.99	95,700	102,000	96,000	177,820	18,102,076,000
13/04/2022	95,700	2.40 ▲	2.51	93,300	96,800	92,500	80,800	7,732,560,000
12/04/2022	93,300	2.20 ▲	2.36	91,100	97,000	92,800	96,110	8,967,063,000
08/04/2022	91,100	0.10 ▲	0.11	91,000	93,600	90,000	76,960	7,011,056,000
07/04/2022	91,000	-6.80 ▼	-7.47	97,800	98,500	91,000	291,930	26,565,630,000
06/04/2022	97,800	-3.10 ▼	-3.17	100,900	100,500	97,300	109,460	10,705,188,000
05/04/2022	100,900	1.40 ▲	1.39	99,500	102,000	98,500	77,270	7,796,543,000
04/04/2022	99,500	1.90 ▲	1.91	97,600	100,400	96,500	109,720	10,917,140,000
01/04/2022	97,600	0.80 ▲	0.82	96,800	98,500	96,400	105,940	10,339,744,000
31/03/2022	96,800	-2.40 ▼	-2.48	99,200	100,400	96,800	109,700	10,618,960,000
30/03/2022	99,200	-2.80 ▼	-2.82	102,000	105,000	99,000	126,490	12,547,808,000
29/03/2022	102,000	-1.00 ▼	-0.98	103,000	106,300	101,200	82,070	8,371,140,000
28/03/2022	103,000	2.30 ▲	2.23	100,700	103,500	98,000	118,850	12,241,550,000
25/03/2022	100,700	0.00 ■■	0.00	100,700	103,000	98,900	80,630	8,119,441,000
24/03/2022	100,700	3.80 ▲	3.77	96,900	103,000	94,900	149,800	15,084,860,000
23/03/2022	96,900	2.40 ▲	2.48	94,500	99,800	93,800	129,680	12,565,992,000
22/03/2022	94,500	2.40 ▲	2.54	92,100	95,100	88,800	174,920	16,529,940,000
21/03/2022	92,100	-3.70 ▼	-4.02	95,800	95,800	91,800	144,840	13,339,764,000
18/03/2022	95,800	3.30 ▲	3.44	92,500	96,000	93,500	150,830	14,449,514,000
17/03/2022	92,500	-0.30 ▼	-0.32	92,800	93,500	91,000	97,780	9,044,650,000
16/03/2022	92,800	1.90 ▲	2.05	90,900	94,000	91,800	70,680	6,559,104,000
15/03/2022	90,900	1.00 ▲	1.10	89,900	91,500	85,500	169,100	15,371,190,000
14/03/2022	89,900	-4.00 ▼	-4.45	93,900	95,800	89,000	149,430	13,433,757,000
11/03/2022	93,900	-0.10 ▼	-0.11	94,000	96,000	92,000	94,650	8,887,635,000
10/03/2022	94,000	1.00 ▲	1.06	93,000	97,900	93,100	124,680	11,719,920,000
09/03/2022	93,000	6.00 ▲	6.45	87,000	93,000	86,100	158,320	14,723,760,000
08/03/2022	87,000	-5.50 ▼	-6.32	92,500	92,200	87,000	239,090	20,800,830,000
07/03/2022	92,500	2.20 ▲	2.38	90,300	94,500	90,200	135,310	12,516,175,000
05/03/2022	90,300	1.80 ▲	1.99	88,500	92,400	89,200	156,220	14,106,666,000
04/03/2022	90,300	1.80 ▲	1.99	88,500	92,400	89,200	156,220	14,106,666,000
03/03/2022	88,500	5.70 ▲	6.44	82,800	88,500	82,000	277,730	24,579,105,000
02/03/2022	82,800	0.80 ▲	0.97	82,000	83,500	80,300	179,440	14,857,632,000
01/03/2022	82,000	-0.50 ▼	-0.61	82,500	84,600	82,000	159,530	13,081,460,000
28/02/2022	82,500	4.50 ▲	5.45	78,000	82,500	77,600	166,780	13,759,350,000
27/02/2022	78,000	1.50 ▲	1.92	76,500	80,300	76,600	168,560	13,147,680,000
25/02/2022	78,000	1.50 ▲	1.92	76,500	80,300	76,600	168,560	13,147,680,000
24/02/2022	76,500	-2.30 ▼	-3.01	78,800	79,900	73,300	283,600	21,695,400,000
23/02/2022	78,800	-1.00 ▼	-1.27	79,800	82,000	78,800	170,710	13,451,948,000
22/02/2022	79,800	-0.20 ▼	-0.25	80,000	79,800	76,500	222,790	17,778,642,000
21/02/2022	80,000	-0.90 ▼	-1.13	80,900	81,700	79,200	124,730	9,978,400,000
20/02/2022	80,900	3.60 ▲	4.45	77,300	81,500	76,000	220,150	17,810,135,000
18/02/2022	80,900	3.60 ▲	4.45	77,300	81,500	76,000	220,150	17,810,135,000
17/02/2022	77,300	4.80 ▲	6.21	72,500	77,500	72,000	364,170	28,150,341,000
16/02/2022	72,500	0.20 ▲	0.28	72,300	73,900	72,400	56,110	4,067,975,000
15/02/2022	72,300	-0.90 ▼	-1.24	73,200	73,600	72,000	61,110	4,418,253,000
14/02/2022	73,200	2.20 ▲	3.01	71,000	74,500	69,800	247,010	18,081,132,000
11/02/2022	71,000	0.70 ▲	0.99	70,300	72,500	69,600	136,900	9,719,900,000
10/02/2022	70,300	1.30 ▲	1.85	69,000	70,800	67,800	113,440	7,974,832,000
09/02/2022	69,000	1.10 ▲	1.59	67,900	69,900	67,000	67,740	4,674,060,000
08/02/2022	67,900	0.50 ▲	0.74	67,400	69,200	66,600	75,760	5,144,104,000
07/02/2022	67,400	4.40 ▲	6.53	63,000	67,400	64,000	101,800	6,861,320,000
01/02/2022	63,000	2.90 ▲	4.60	60,100	63,000	59,600	70,660	4,451,580,000
31/01/2022	63,000	2.90 ▲	4.60	60,100	63,000	59,600	70,660	4,451,580,000
28/01/2022	63,000	2.90 ▲	4.60	60,100	63,000	59,600	70,660	4,451,580,000
27/01/2022	60,100	-0.20 ▼	-0.33	60,300	61,000	59,700	18,540	1,114,254,000
26/01/2022	60,300	0.00 ■■	0.00	60,300	61,700	59,400	31,100	1,875,330,000
25/01/2022	60,300	0.20 ▲	0.33	60,100	60,600	58,700	33,560	2,023,668,000
24/01/2022	60,100	-3.90 ▼	-6.49	64,000	63,800	59,900	35,850	2,154,585,000
21/01/2022	64,000	2.10 ▲	3.28	61,900	64,400	61,400	47,630	3,048,320,000
20/01/2022	61,900	1.20 ▲	1.94	60,700	62,000	60,000	21,610	1,337,659,000
19/01/2022	59,300	0.30 ▲	0.51	59,000	60,700	58,200	32,010	1,898,193,000
18/01/2022	60,000	0.10 ▲	0.17	59,900	60,400	57,500	70,870	4,252,200,000
17/01/2022	61,700	-2.70 ▼	-4.38	64,400	65,000	61,700	31,370	1,935,529,000
16/01/2022	64,400	0.00 ■■	0.00	64,400	64,400	62,700	60,280	3,882,032,000
14/01/2022	64,400	0.00 ■■	0.00	64,400	64,400	62,700	60,280	3,882,032,000
13/01/2022	64,400	-0.10 ▼	-0.16	64,500	66,200	64,400	50,100	3,226,440,000
12/01/2022	64,500	-1.70 ▼	-2.64	66,200	67,000	64,000	74,640	4,814,280,000
11/01/2022	66,200	-0.80 ▼	-1.21	67,000	67,200	65,500	38,970	2,579,814,000
10/01/2022	67,000	-2.00 ▼	-2.99	69,000	69,000	67,000	54,890	3,677,630,000
09/01/2022	69,000	2.50 ▲	3.62	66,500	69,900	64,400	198,330	13,684,770,000
07/01/2022	69,000	2.50 ▲	3.62	66,500	69,900	64,400	198,330	13,684,770,000
06/01/2022	66,500	-1.00 ▼	-1.50	67,500	67,500	66,500	97,010	6,451,165,000
05/01/2022	67,500	-0.40 ▼	-0.59	67,900	68,800	67,200	124,090	8,376,075,000
04/01/2022	67,900	0.10 ▲	0.15	67,800	68,500	67,700	58,010	3,938,879,000
03/01/2022	68,600	-1.70 ▼	-2.48	70,300	70,900	68,500	97,960	6,720,056,000
31/12/2021	67,800	-0.70 ▼	-1.03	68,500	68,800	67,800	38,190	2,589,282,000
30/12/2021	68,500	0.40 ▲	0.58	68,100	69,000	67,500	50,740	3,475,690,000
29/12/2021	68,100	-0.20 ▼	-0.29	68,300	69,500	67,600	67,700	4,610,370,000
23/12/2021	68,900	-0.50 ▼	-0.73	69,400	70,400	68,400	83,320	5,740,748,000
22/12/2021	68,900	-0.50 ▼	-0.73	69,400	70,400	68,400	83,320	5,740,748,000
21/12/2021	69,400	0.70 ▲	1.01	68,700	70,300	68,000	79,240	5,499,256,000
20/12/2021	68,700	-1.90 ▼	-2.77	70,600	70,400	68,500	184,590	12,681,333,000
17/12/2021	70,600	-1.20 ▼	-1.70	71,800	72,200	70,400	59,730	4,216,938,000
16/12/2021	71,800	-0.40 ▼	-0.56	72,200	73,400	71,000	77,120	5,537,216,000
15/12/2021	72,200	3.30 ▲	4.57	68,900	73,700	69,600	329,560	23,794,232,000
14/12/2021	68,900	-0.30 ▼	-0.44	69,200	69,700	68,500	62,990	4,340,011,000
13/12/2021	69,200	0.30 ▲	0.43	69,200	70,400	68,200	59,600	4,124,320,000
12/12/2021	69,200	-0.20 ▼	-0.29	69,200	71,000	68,800	67,690	4,684,148,000
10/12/2021	69,200	-0.20 ▼	-0.29	69,200	71,000	68,800	67,690	4,684,148,000
09/12/2021	69,200	2.20 ▲	3.18	67,000	69,300	67,000	92,690	6,414,148,000
08/12/2021	67,000	-0.80 ▼	-1.19	67,800	68,200	66,700	60,360	4,044,120,000
07/12/2021	67,800	1.90 ▲	2.80	65,900	68,300	66,200	67,970	4,608,366,000
06/12/2021	65,900	-2.70 ▼	-4.10	68,600	68,800	65,500	113,180	7,458,562,000
04/12/2021	68,600	-1.70 ▼	-2.48	70,300	70,900	68,500	97,960	6,720,056,000
03/12/2021	68,600	-1.70 ▼	-2.48	70,300	70,900	68,500	97,960	6,720,056,000
02/12/2021	70,300	-0.10 ▼	-0.14	70,400	71,800	69,800	84,200	5,919,260,000
01/12/2021	70,400	-1.50 ▼	-2.13	71,900	71,900	70,000	99,330	6,992,832,000
30/11/2021	71,900	-0.50 ▼	-0.70	72,400	73,300	70,900	103,980	7,476,162,000
29/11/2021	72,400	3.40 ▲	4.70	69,000	72,800	67,900	179,310	12,982,044,000
28/11/2021	69,000	0.50 ▲	0.72	68,500	69,900	67,600	129,480	8,934,120,000
26/11/2021	69,000	0.50 ▲	0.72	68,500	69,900	67,600	129,480	8,934,120,000
25/11/2021	68,500	-0.50 ▼	-0.73	69,000	69,600	68,000	118,220	8,098,070,000
24/11/2021	69,000	-0.30 ▼	-0.43	69,300	70,800	68,900	132,910	9,170,790,000
23/11/2021	69,300	1.80 ▲	2.60	67,500	69,600	66,800	97,990	6,790,707,000
22/11/2021	67,500	-3.50 ▼	-5.19	71,000	70,500	67,200	249,900	16,868,250,000
19/11/2021	71,000	-4.20 ▼	-5.92	75,200	75,700	70,000	317,570	22,547,470,000
18/11/2021	75,200	-0.50 ▼	-0.66	75,700	76,000	74,500	142,260	10,697,952,000
17/11/2021	75,700	0.20 ▲	0.26	75,500	78,600	75,600	176,560	13,365,592,000
16/11/2021	75,500	4.90 ▲	6.49	70,600	75,500	69,700	426,240	32,181,120,000
15/11/2021	70,600	1.00 ▲	1.42	69,600	71,500	69,500	171,400	12,100,840,000
14/11/2021	64,800	-5.90 ▼	-9.10	70,700	70,800	69,200	10	648,000
12/11/2021	69,600	-1.10 ▼	-1.58	70,700	70,800	69,200	135,300	9,416,880,000
11/11/2021	70,700	-0.90 ▼	-1.27	71,600	73,000	70,000	151,160	10,687,012,000
10/11/2021	71,600	-0.90 ▼	-1.26	72,500	73,000	71,500	139,420	9,982,472,000
09/11/2021	72,500	2.30 ▲	3.17	70,200	72,800	70,500	223,110	16,175,475,000
08/11/2021	70,200	2.30 ▲	3.28	67,900	70,800	68,600	134,480	9,440,496,000
07/11/2021	67,900	0.10 ▲	0.15	67,800	68,900	66,500	179,610	12,195,519,000
05/11/2021	67,900	0.10 ▲	0.15	67,800	68,900	66,500	179,610	12,195,519,000
04/11/2021	67,000	-3.00 ▼	-4.48	70,000	70,500	67,000	161,730	10,835,910,000
03/11/2021	67,000	-3.00 ▼	-4.48	70,000	70,500	67,000	161,730	10,835,910,000
02/11/2021	70,000	0.90 ▲	1.29	69,100	70,900	68,000	125,740	8,801,800,000
01/11/2021	69,100	-1.60 ▼	-2.32	70,700	71,500	68,900	164,540	11,369,714,000
31/10/2021	70,700	-0.80 ▼	-1.13	71,500	72,400	70,000	185,570	13,119,799,000
29/10/2021	70,700	-0.80 ▼	-1.13	71,500	72,400	70,000	185,570	13,119,799,000
28/10/2021	71,500	1.50 ▲	2.10	70,000	71,800	69,900	203,070	14,519,505,000
27/10/2021	70,000	-1.00 ▼	-1.43	71,000	72,000	69,800	187,480	13,123,600,000
26/10/2021	71,000	3.00 ▲	4.23	68,000	71,200	66,200	167,900	11,920,900,000
25/10/2021	68,000	-1.90 ▼	-2.79	69,900	70,800	68,000	149,790	10,185,720,000
23/10/2021	69,900	-0.10 ▼	-0.14	70,000	70,500	68,100	120,350	8,412,465,000
22/10/2021	69,900	-0.10 ▼	-0.14	70,000	70,500	68,100	120,350	8,412,465,000
21/10/2021	70,000	-0.40 ▼	-0.57	70,000	71,500	69,000	131,820	9,227,400,000
20/10/2021	70,000	-3.50 ▼	-5.00	73,500	73,500	70,000	260,140	18,209,800,000
19/10/2021	73,500	-0.60 ▼	-0.82	73,500	74,300	72,100	86,990	6,393,765,000
18/10/2021	73,500	0.50 ▲	0.68	73,000	75,500	72,600	185,440	13,629,840,000
16/10/2021	73,000	0.20 ▲	0.27	72,800	73,300	71,500	154,740	11,296,020,000
15/10/2021	73,000	0.20 ▲	0.27	72,800	73,300	71,500	154,740	11,296,020,000
14/10/2021	72,800	-0.20 ▼	-0.27	73,000	73,400	71,600	115,680	8,421,504,000
13/10/2021	73,000	2.50 ▲	3.42	70,500	73,300	70,500	323,870	23,642,510,000
12/10/2021	70,500	2.00 ▲	2.84	68,500	71,000	67,100	225,380	15,889,290,000
11/10/2021	68,500	-1.50 ▼	-2.19	70,000	71,500	68,000	250,060	17,129,110,000
08/10/2021	70,000	3.70 ▲	5.29	66,300	70,900	67,000	382,280	26,759,600,000
07/10/2021	66,300	3.70 ▲	5.58	62,600	66,400	62,700	237,790	15,765,477,000
06/10/2021	62,600	0.60 ▲	0.96	62,000	63,300	61,800	91,810	5,747,306,000
05/10/2021	62,000	-2.60 ▼	-4.19	64,600	63,600	61,900	223,090	13,831,580,000
04/10/2021	64,600	0.60 ▲	0.93	64,000	65,000	62,100	175,200	11,317,920,000
01/10/2021	64,000	0.70 ▲	1.09	63,300	65,000	62,900	117,640	7,528,960,000
30/09/2021	63,300	2.70 ▲	4.27	60,600	63,700	60,400	166,730	10,554,009,000
29/09/2021	60,600	-1.30 ▼	-2.15	61,900	61,600	59,500	172,720	10,466,832,000
28/09/2021	61,900	-0.30 ▼	-0.48	61,900	63,400	61,000	139,180	8,615,242,000
27/09/2021	61,900	0.80 ▲	1.29	61,100	63,500	61,000	173,440	10,735,936,000
26/09/2021	61,100	-4.30 ▼	-7.04	65,400	65,100	61,000	414,300	25,313,730,000
24/09/2021	61,100	-4.30 ▼	-7.04	65,400	65,100	61,000	414,300	25,313,730,000
23/09/2021	65,400	-2.80 ▼	-4.28	68,200	68,000	65,400	183,150	11,978,010,000
22/09/2021	68,200	-0.30 ▼	-0.44	68,500	69,000	67,000	85,290	5,816,778,000
21/09/2021	68,500	1.80 ▲	2.63	66,700	68,500	64,500	225,700	15,460,450,000
20/09/2021	66,700	-3.10 ▼	-4.65	69,800	70,700	65,400	272,970	18,207,099,000
17/09/2021	69,800	0.50 ▲	0.72	69,300	71,200	67,900	131,970	9,211,506,000
16/09/2021	69,300	-0.70 ▼	-1.01	70,000	71,900	67,500	210,500	14,587,650,000
15/09/2021	70,000	-2.30 ▼	-3.29	72,300	72,500	69,800	192,780	13,494,600,000
14/09/2021	72,300	0.80 ▲	1.11	71,500	74,200	70,900	137,570	9,946,311,000
13/09/2021	71,500	3.10 ▲	4.34	68,400	72,500	66,800	202,210	14,458,015,000
11/09/2021	68,400	-0.40 ▼	-0.58	68,800	70,000	67,700	104,240	7,130,016,000
10/09/2021	68,400	-0.40 ▼	-0.58	68,800	70,000	67,700	104,240	7,130,016,000
09/09/2021	68,800	3.20 ▲	4.65	65,600	70,000	65,500	178,380	12,272,544,000
08/09/2021	65,600	-1.70 ▼	-2.59	67,300	67,000	64,100	257,130	16,867,728,000
07/09/2021	67,300	0.10 ▲	0.15	67,200	68,500	66,500	204,030	13,731,219,000
06/09/2021	67,100	2.90 ▲	4.32	64,200	68,600	66,000	275,520	18,487,392,000
05/09/2021	48,750	1.55 ▲	3.18	47,200	49,900	47,500	141,060	6,876,675,000
03/09/2021	49,000	1.80 ▲	3.67	47,200	49,900	47,500	242,500	11,882,500,000
01/09/2021	64,200	4.20 ▲	6.54	60,000	64,200	59,800	409,180	26,269,356,000
31/08/2021	60,000	0.30 ▲	0.50	59,700	61,700	58,900	219,200	13,152,000,000
30/08/2021	59,700	0.60 ▲	1.01	59,100	61,100	58,500	174,170	10,397,949,000
27/08/2021	59,100	-0.10 ▼	-0.17	59,200	61,600	58,200	206,140	12,182,874,000
26/08/2021	59,200	3.70 ▲	6.25	55,400	59,200	55,900	430,150	25,464,880,000
25/08/2021	55,400	1.20 ▲	2.17	54,200	55,500	53,200	109,190	6,049,126,000
24/08/2021	54,200	-1.80 ▼	-3.32	56,000	56,000	53,000	155,780	8,443,276,000
23/08/2021	56,000	0.10 ▲	0.18	55,900	58,000	56,000	190,410	10,662,960,000
20/08/2021	55,900	2.60 ▲	4.65	53,300	56,100	53,500	215,130	12,025,767,000
19/08/2021	53,300	-0.30 ▼	-0.56	53,600	54,400	53,000	140,150	7,469,995,000
18/08/2021	53,600	-1.20 ▼	-2.24	54,800	56,000	51,700	247,410	13,261,176,000
17/08/2021	54,800	-2.90 ▼	-5.29	57,700	59,500	54,000	240,850	13,198,580,000
16/08/2021	57,700	2.20 ▲	3.81	55,500	59,300	57,000	219,360	12,657,072,000
13/08/2021	55,500	-3.60 ▼	-6.49	59,100	59,000	55,000	391,270	21,715,485,000
12/08/2021	59,100	-4.40 ▼	-7.45	63,500	63,500	59,100	331,440	19,588,104,000
11/08/2021	63,500	4.10 ▲	6.46	59,400	63,500	59,800	267,040	16,957,040,000
10/08/2021	59,400	3.80 ▲	6.40	55,600	59,400	55,600	262,200	15,574,680,000
09/08/2021	55,600	3.60 ▲	6.47	52,000	55,600	51,600	182,590	10,152,004,000
06/08/2021	52,000	3.25 ▲	6.25	48,750	52,100	48,450	296,630	15,424,760,000
05/08/2021	48,750	-0.05 ▼	-0.10	48,800	49,500	48,000	141,060	6,876,675,000
04/08/2021	48,800	-0.20 ▼	-0.41	49,000	50,500	48,050	222,120	10,839,456,000
03/08/2021	49,000	1.80 ▲	3.67	47,200	49,900	47,500	242,500	11,882,500,000
02/08/2021	47,200	3.05 ▲	6.46	44,150	47,200	44,250	249,760	11,788,672,000
30/07/2021	44,150	2.00 ▲	4.53	42,150	44,500	42,300	180,490	7,968,633,500
29/07/2021	42,150	0.65 ▲	1.54	41,500	42,500	41,700	160,310	6,757,066,500
28/07/2021	41,500	-0.15 ▼	-0.36	41,650	42,100	41,100	79,640	3,305,060,000
27/07/2021	41,650	0.10 ▲	0.24	41,550	42,450	41,400	134,290	5,593,178,500
26/07/2021	41,550	2.15 ▲	5.17	39,400	41,850	38,800	217,360	9,031,308,000
23/07/2021	39,400	-0.15 ▼	-0.38	39,550	40,100	39,000	125,170	4,931,698,000
21/07/2021	39,500	0.70 ▲	1.77	38,800	39,500	38,150	119,650	4,726,175,000
20/07/2021	38,550	-0.25 ▼	-0.65	38,800	39,500	37,500	148,740	5,733,927,000
19/07/2021	38,800	0.40 ▲	1.03	38,400	40,000	37,500	179,010	6,945,588,000
17/07/2021	38,400	2.50 ▲	6.51	35,900	38,400	36,100	259,620	9,969,408,000
16/07/2021	38,400	2.50 ▲	6.51	35,900	38,400	36,100	259,620	9,969,408,000
15/07/2021	35,900	1.10 ▲	3.06	34,800	35,900	34,500	90,740	3,257,566,000
14/07/2021	34,800	-0.70 ▼	-2.01	35,500	35,700	33,800	114,980	4,001,304,000
13/07/2021	35,500	-0.05 ▼	-0.14	35,500	36,000	34,250	114,320	4,058,360,000
12/07/2021	35,500	-0.40 ▼	-1.13	35,900	36,300	33,400	207,710	7,373,705,000
09/07/2021	35,900	1.30 ▲	3.62	34,600	36,600	34,200	145,760	5,232,784,000
08/07/2021	34,600	0.45 ▲	1.30	34,150	35,750	34,000	118,040	4,084,184,000
07/07/2021	34,150	0.65 ▲	1.90	33,500	34,300	32,500	180,050	6,148,707,500
06/07/2021	33,500	-1.75 ▼	-5.22	35,250	36,750	33,500	273,450	9,160,575,000
05/07/2021	35,250	1.75 ▲	4.96	33,500	35,800	32,000	210,770	7,429,642,500
02/07/2021	33,500	1.40 ▲	4.18	32,100	33,500	32,200	171,190	5,734,865,000
01/07/2021	32,100	1.60 ▲	4.98	30,500	32,250	30,400	196,740	6,315,354,000
30/06/2021	30,500	0.10 ▲	0.33	30,400	31,400	30,500	103,620	3,160,410,000
29/06/2021	30,400	-0.30 ▼	-0.99	30,700	30,700	29,750	79,730	2,423,792,000
28/06/2021	30,700	-0.25 ▼	-0.81	30,950	31,100	30,400	101,480	3,115,436,000
25/06/2021	30,950	1.30 ▲	4.20	29,650	31,350	29,650	145,010	4,488,059,500
24/06/2021	29,650	-0.05 ▼	-0.17	29,700	30,100	29,500	76,970	2,282,160,500
23/06/2021	29,700	-0.60 ▼	-2.02	30,300	30,350	29,350	195,190	5,797,143,000
22/06/2021	30,300	-0.20 ▼	-0.66	30,500	30,950	30,250	147,940	4,482,582,000
21/06/2021	30,500	-0.50 ▼	-1.64	31,100	31,300	30,500	150,310	4,584,455,000
18/06/2021	31,100	0.10 ▲	0.32	31,000	31,700	30,600	186,590	5,802,949,000
17/06/2021	31,000	1.05 ▲	3.39	29,950	31,600	29,600	158,930	4,926,830,000
16/06/2021	29,950	-0.05 ▼	-0.17	30,000	30,500	29,600	155,140	4,646,443,000
15/06/2021	29,600	-0.60 ▼	-2.03	30,200	30,350	29,600	95,060	2,813,776,000
14/06/2021	30,200	-0.30 ▼	-0.99	30,500	30,800	30,000	229,120	6,919,424,000
11/06/2021	30,500	1.30 ▲	4.26	29,200	30,850	29,200	230,060	7,016,830,000
10/06/2021	29,200	1.10 ▲	3.77	28,100	29,900	28,500	282,220	8,240,824,000
09/06/2021	28,100	0.50 ▲	1.78	27,600	28,250	26,600	157,880	4,436,428,000
08/06/2021	27,600	0.15 ▲	0.54	27,450	28,250	27,450	162,070	4,473,132,000
07/06/2021	27,450	0.35 ▲	1.28	27,100	27,800	26,800	112,700	3,093,615,000
04/06/2021	27,100	-0.50 ▼	-1.85	27,600	27,700	26,850	103,240	2,797,804,000
03/06/2021	27,600	0.30 ▲	1.09	27,300	27,950	27,500	89,280	2,464,128,000
02/06/2021	27,300	1.15 ▲	4.21	26,150	27,500	26,000	99,700	2,721,810,000
01/06/2021	26,150	-0.45 ▼	-1.72	26,600	26,700	26,000	135,170	3,534,695,500
31/05/2021	26,600	1.60 ▲	6.02	27,000	26,900	26,500	143,460	3,816,036,000
28/05/2021	27,000	0.55 ▲	2.04	26,450	27,250	26,350	84,330	2,276,910,000
27/05/2021	26,450	-0.45 ▼	-1.70	26,900	27,500	25,700	221,960	5,870,842,000
26/05/2021	26,900	-1.30 ▼	-4.83	28,200	28,600	26,250	401,240	10,793,356,000
25/05/2021	28,200	0.05 ▲	0.18	28,200	28,700	28,050	107,340	3,026,988,000
24/05/2021	28,200	-0.40 ▼	-1.42	28,600	29,200	28,100	106,450	3,001,890,000
23/05/2021	28,600	-0.20 ▼	-0.70	28,800	30,000	28,450	176,590	5,050,474,000
21/05/2021	28,600	-0.20 ▼	-0.70	28,800	30,000	28,450	176,590	5,050,474,000
20/05/2021	28,800	0.80 ▲	2.78	28,000	28,800	27,900	198,040	5,703,552,000
19/05/2021	28,000	0.10 ▲	0.36	27,900	28,000	27,400	75,570	2,115,960,000
18/05/2021	27,900	0.10 ▲	0.36	27,900	28,500	27,500	148,660	4,147,614,000
17/05/2021	27,900	0.60 ▲	2.15	27,300	28,500	26,500	174,720	4,874,688,000
16/05/2021	27,300	-0.30 ▼	-1.10	27,600	27,850	27,300	123,420	3,369,366,000
14/05/2021	27,300	-0.30 ▼	-1.10	27,600	27,850	27,300	123,420	3,369,366,000
13/05/2021	27,600	-0.40 ▼	-1.45	28,000	28,300	27,500	110,390	3,046,764,000
12/05/2021	28,000	0.20 ▲	0.71	27,800	28,250	27,100	137,490	3,849,720,000
11/05/2021	27,800	0.25 ▲	0.90	27,550	28,900	27,500	159,110	4,423,258,000
10/05/2021	27,550	1.80 ▲	6.53	25,750	27,550	25,200	266,160	7,332,708,000
09/05/2021	25,750	-0.45 ▼	-1.75	26,200	26,150	25,300	163,160	4,201,370,000
07/05/2021	25,750	-0.45 ▼	-1.75	26,200	26,150	25,300	163,160	4,201,370,000
06/05/2021	26,200	-0.70 ▼	-2.67	26,900	26,900	26,200	171,440	4,491,728,000
05/05/2021	26,900	0.65 ▲	2.42	26,250	27,200	26,000	280,630	7,548,947,000
04/05/2021	26,250	0.25 ▲	0.95	26,000	26,350	25,300	182,750	4,797,187,500
03/05/2021	26,400	1.70 ▲	6.44	24,700	26,400	23,000	210	5,544,000
30/04/2021	26,000	0.45 ▲	1.73	25,550	26,950	25,900	191,610	4,981,860,000
29/04/2021	26,000	0.45 ▲	1.73	25,550	26,950	25,900	191,610	4,981,860,000
28/04/2021	25,550	1.65 ▲	6.46	23,900	25,550	24,300	192,690	4,923,229,500
27/04/2021	23,900	0.85 ▲	3.56	23,050	23,900	22,850	63,400	1,515,260,000
26/04/2021	23,050	-0.50 ▼	-2.17	23,550	23,600	23,000	47,890	1,103,864,500
23/04/2021	23,550	0.50 ▲	2.12	23,050	23,650	22,700	88,090	2,074,519,500
22/04/2021	23,050	-0.70 ▼	-3.04	23,750	24,100	23,050	93,420	2,153,331,000
21/04/2021	23,750	0.05 ▲	0.21	23,750	24,550	23,600	88,620	2,104,725,000
20/04/2021	23,750	0.05 ▲	0.21	23,750	24,550	23,600	88,620	2,104,725,000
19/04/2021	23,750	0.65 ▲	2.74	23,100	23,800	22,550	65,390	1,553,012,500
16/04/2021	23,100	-0.90 ▼	-3.90	24,000	24,000	22,900	105,920	2,446,752,000
15/04/2021	24,000	-0.50 ▼	-2.08	24,500	24,600	24,000	71,160	1,707,840,000
14/04/2021	24,500	0.05 ▲	0.20	24,500	24,600	24,000	62,780	1,538,110,000
13/04/2021	24,500	-0.95 ▼	-3.88	25,450	25,600	24,400	89,490	2,192,505,000
12/04/2021	25,450	0.55 ▲	2.16	24,350	25,650	24,000	280,050	7,127,272,500
09/04/2021	24,350	-0.20 ▼	-0.82	24,550	24,550	24,100	54,740	1,332,919,000
08/04/2021	24,550	-0.20 ▼	-0.81	24,750	24,900	24,300	57,110	1,402,050,500
07/04/2021	24,750	0.95 ▲	3.84	23,800	24,850	23,600	154,120	3,814,470,000
06/04/2021	23,800	-0.50 ▼	-2.10	24,300	24,300	23,500	86,650	2,062,270,000
05/04/2021	24,300	-0.35 ▼	-1.44	24,650	24,800	24,300	66,300	1,611,090,000
02/04/2021	24,650	-0.05 ▼	-0.20	24,700	25,100	24,300	113,980	2,809,607,000
01/04/2021	24,700	-0.20 ▼	-0.81	24,900	24,800	24,400	53,490	1,321,203,000
31/03/2021	24,900	-0.10 ▼	-0.40	25,000	25,000	24,450	72,310	1,800,519,000
30/03/2021	25,000	0.25 ▲	1.00	24,750	25,350	24,600	80,660	2,016,500,000
29/03/2021	24,750	0.65 ▲	2.63	24,100	25,200	24,350	85,980	2,128,005,000
26/03/2021	24,100	0.90 ▲	3.73	23,200	24,100	22,100	113,490	2,735,109,000
25/03/2021	23,200	-0.60 ▼	-2.59	23,800	24,100	23,000	110,480	2,563,136,000
24/03/2021	23,800	-1.20 ▼	-5.04	25,000	24,900	23,400	87,520	2,082,976,000
23/03/2021	25,000	-0.25 ▼	-1.00	25,250	25,600	24,500	129,650	3,241,250,000
22/03/2021	25,250	-0.90 ▼	-3.56	26,150	26,150	25,000	176,930	4,467,482,500
19/03/2021	26,150	-0.10 ▼	-0.38	26,250	26,300	25,500	112,100	2,931,415,000
18/03/2021	26,250	0.05 ▲	0.19	26,200	26,750	25,700	89,900	2,359,875,000
17/03/2021	26,200	1.10 ▲	4.20	25,100	26,400	25,350	284,760	7,460,712,000
16/03/2021	25,100	0.50 ▲	1.99	24,600	25,700	24,200	131,880	3,310,188,000
15/03/2021	24,600	-0.30 ▼	-1.22	24,900	24,950	24,500	78,340	1,927,164,000
12/03/2021	24,900	-0.20 ▼	-0.80	24,900	25,500	24,700	125,690	3,129,681,000
11/03/2021	24,900	0.70 ▲	2.81	24,200	25,200	24,500	85,020	2,116,998,000
10/03/2021	24,200	-0.35 ▼	-1.45	24,550	24,900	23,850	139,380	3,372,996,000
09/03/2021	24,550	-0.80 ▼	-3.26	25,350	25,050	24,400	127,460	3,129,143,000
08/03/2021	25,350	0.05 ▲	0.20	25,300	25,900	25,000	173,190	4,390,366,500
05/03/2021	25,300	0.50 ▲	1.98	24,800	25,500	23,800	229,570	5,808,121,000
04/03/2021	24,800	-0.80 ▼	-3.23	25,600	26,800	24,500	253,440	6,285,312,000
03/03/2021	25,600	1.65 ▲	6.45	23,950	25,600	23,600	306,550	7,847,680,000
02/03/2021	23,950	1.45 ▲	6.05	22,500	24,000	21,800	326,920	7,829,734,000
01/03/2021	22,500	0.80 ▲	3.56	21,700	23,100	22,250	234,550	5,277,375,000
26/02/2021	21,700	1.40 ▲	6.45	20,300	21,700	20,400	222,000	4,817,400,000
25/02/2021	20,300	1.30 ▲	6.40	19,000	20,300	18,750	364,170	7,392,651,000
24/02/2021	19,000	-0.60 ▼	-3.16	19,600	19,800	18,800	142,850	2,714,150,000
23/02/2021	19,600	0.10 ▲	0.51	19,500	19,800	19,400	108,900	2,134,440,000
22/02/2021	19,500	0.70 ▲	3.59	18,800	19,900	19,000	185,590	3,619,005,000
19/02/2021	18,800	0.35 ▲	1.86	18,450	18,950	18,000	162,360	3,052,368,000
18/02/2021	18,450	-0.20 ▼	-1.08	18,650	18,800	18,300	79,310	1,463,269,500
17/02/2021	18,650	1.10 ▲	5.90	17,550	18,700	17,750	109,710	2,046,091,500
10/02/2021	17,550	0.65 ▲	3.70	16,900	17,750	16,700	82,500	1,447,875,000
09/02/2021	17,550	0.65 ▲	3.70	16,900	17,750	16,700	82,500	1,447,875,000
08/02/2021	16,900	-0.90 ▼	-5.33	17,800	17,800	16,750	88,070	1,488,383,000
05/02/2021	17,800	0.55 ▲	3.09	17,250	17,850	17,350	51,310	913,318,000
05/01/2021	18,650	0.10 ▲	0.54	18,550	18,800	18,500	36,460	679,979,000
04/01/2021	18,550	0.65 ▲	3.50	17,900	18,800	17,900	150,480	2,791,404,000
01/01/2021	17,900	0.15 ▲	0.84	17,750	18,000	17,600	541,230	9,688,017,000
31/12/2020	17,900	0.15 ▲	0.84	17,750	18,000	17,600	541,230	9,688,017,000
30/12/2020	17,750	0.10 ▲	0.56	17,750	18,100	17,600	720,580	12,790,295,000
29/12/2020	17,750	-0.10 ▼	-0.56	17,900	18,000	17,500	66,763	1,185,043,250
28/12/2020	17,900	0.00 ■■	0.00	17,850	18,200	17,400	110,265	1,973,743,500
27/12/2020	17,850	0.40 ▲	2.24	17,500	17,950	17,300	57,647	1,028,998,950
25/12/2020	17,850	0.40 ▲	2.24	17,500	17,950	17,300	57,647	1,028,998,950
24/12/2020	17,500	-0.80 ▼	-4.57	18,250	18,350	17,000	143,747	2,515,572,500
23/12/2020	18,250	-0.10 ▼	-0.55	18,300	18,950	18,150	109,134	1,991,695,500
22/12/2020	18,300	-0.60 ▼	-3.28	18,850	18,850	18,200	114,481	2,095,002,300
21/12/2020	18,850	0.10 ▲	0.53	18,800	19,000	18,150	156,533	2,950,647,050
20/12/2020	18,800	0.70 ▲	3.72	18,150	18,900	17,800	100,844	1,895,867,200
18/12/2020	18,800	0.70 ▲	3.72	18,150	18,900	17,800	100,844	1,895,867,200
17/12/2020	18,150	-0.10 ▼	-0.55	18,250	18,700	17,950	107,172	1,945,171,800
16/12/2020	18,250	1.20 ▲	6.58	17,100	18,250	17,200	280,011	5,110,200,750
15/12/2020	17,100	0.00 ■■	0.00	17,100	17,200	16,900	96,092	1,643,173,200
14/12/2020	17,100	-0.10 ▼	-0.58	17,200	17,400	16,950	86,020	1,470,942,000
13/12/2020	17,200	0.30 ▲	1.74	16,900	17,200	16,600	99,084	1,704,244,800
11/12/2020	17,200	0.30 ▲	1.74	16,900	17,200	16,600	99,084	1,704,244,800
10/12/2020	16,900	-0.60 ▼	-3.55	17,450	17,650	16,800	145,398	2,457,226,200
09/12/2020	17,450	-0.20 ▼	-1.15	17,600	17,900	17,200	91,350	1,594,057,500
08/12/2020	17,600	0.60 ▲	3.41	17,000	17,650	16,750	139,448	2,454,284,800
07/12/2020	17,000	0.00 ■■	0.00	17,000	17,250	16,650	75,662	1,286,254,000
04/12/2020	17,200	0.60 ▲	3.49	16,600	17,600	16,350	1,038,210	17,857,212,000
03/12/2020	16,600	-0.30 ▼	-1.81	16,900	17,000	16,500	131,052	2,175,463,200
02/12/2020	16,900	0.30 ▲	1.78	16,600	17,300	16,400	187,239	3,164,339,100
01/12/2020	16,600	0.90 ▲	5.42	15,750	16,600	15,450	188,593	3,130,643,800
30/11/2020	14,900	0.70 ▲	4.70	14,200	14,950	14,250	1,508,580	22,477,842,000
27/11/2020	14,900	0.70 ▲	4.70	14,200	14,950	14,250	1,508,580	22,477,842,000
26/11/2020	14,200	0.20 ▲	1.41	14,000	14,250	13,900	271,960	3,861,832,000
25/11/2020	14,000	-0.15 ▼	-1.07	14,150	14,250	13,950	474,560	6,643,840,000
24/11/2020	14,150	-0.05 ▼	-0.35	14,200	14,300	13,950	604,520	8,553,958,000
23/11/2020	14,200	-0.15 ▼	-1.06	14,350	14,350	14,050	264,360	3,753,912,000
20/11/2020	14,350	-0.20 ▼	-1.39	14,500	14,550	14,150	43,094	618,398,900
19/11/2020	14,500	0.30 ▲	2.07	14,250	15,050	14,250	105,204	1,525,458,000
18/11/2020	14,250	-0.05 ▼	-0.35	14,300	14,300	14,150	538,470	7,673,197,500
17/11/2020	14,300	0.40 ▲	2.80	13,950	14,350	13,900	106,400	1,521,520,000
16/11/2020	13,950	0.30 ▲	2.15	13,650	14,100	13,600	50,435	703,568,250
13/11/2020	13,650	0.00 ■■	0.00	13,700	13,700	13,500	34,289	468,044,850
12/11/2020	13,700	0.80 ▲	5.84	12,950	13,700	12,850	51,012	698,864,400
11/11/2020	12,950	-0.20 ▼	-1.54	13,100	13,150	12,950	10,619	137,516,050
10/11/2020	13,100	0.00 ■■	0.00	13,100	13,250	13,100	13,667	179,037,700
09/11/2020	13,100	0.40 ▲	3.05	12,650	13,150	12,550	23,624	309,474,400
06/11/2020	12,650	-0.10 ▼	-0.79	12,750	12,750	12,500	8,282	104,767,300
05/11/2020	12,750	-0.10 ▼	-0.78	12,850	12,900	12,700	4,025	51,318,750
04/11/2020	12,850	0.10 ▲	0.78	12,750	12,850	12,700	8,608	110,612,800
03/11/2020	12,750	0.30 ▲	2.35	12,500	12,750	12,450	16,748	213,537,000
02/11/2020	12,500	0.00 ■■	0.00	12,500	12,500	12,450	8,157	101,962,500
30/10/2020	12,500	-0.10 ▼	-0.80	12,550	12,650	12,400	16,642	208,025,000
29/10/2020	12,550	-0.10 ▼	-0.80	12,650	12,700	12,400	11,242	141,087,100
28/10/2020	12,650	-0.40 ▼	-3.16	13,100	13,150	12,600	30,536	386,280,400
27/10/2020	13,100	-0.20 ▼	-1.53	13,250	13,300	13,100	19,663	257,585,300
26/10/2020	13,250	-0.10 ▼	-0.75	13,350	13,400	13,200	21,984	291,288,000
25/10/2020	13,350	-0.30 ▼	-2.25	13,600	13,550	13,300	19,929	266,052,150
23/10/2020	13,350	-0.30 ▼	-2.25	13,600	13,550	13,300	19,929	266,052,150
22/10/2020	13,600	0.10 ▲	0.74	13,500	13,700	13,300	11,890	161,704,000
21/10/2020	13,500	-0.30 ▼	-2.22	13,750	13,750	13,500	23,636	319,086,000
20/10/2020	13,750	0.40 ▲	2.91	13,400	13,800	13,300	29,305	402,943,750
19/10/2020	13,400	0.00 ■■	0.00	13,400	13,550	13,000	19,983	267,772,200
18/10/2020	13,400	0.10 ▲	0.75	13,350	13,450	13,300	14,831	198,735,400
16/10/2020	13,400	0.10 ▲	0.75	13,350	13,450	13,300	14,831	198,735,400
15/10/2020	13,350	-0.10 ▼	-0.75	13,450	13,550	13,300	173,640	2,318,094,000
14/10/2020	13,450	-0.20 ▼	-1.49	13,650	13,750	13,400	23,314	313,573,300
13/10/2020	13,650	0.20 ▲	1.47	13,500	13,700	13,300	12,145	165,779,250
12/10/2020	13,500	-0.30 ▼	-2.22	13,800	14,000	13,350	23,393	315,805,500
11/10/2020	13,800	-0.10 ▼	-0.72	13,900	14,100	13,800	28,932	399,261,600
09/10/2020	13,800	-0.10 ▼	-0.72	13,900	14,100	13,800	28,932	399,261,600
08/10/2020	13,900	-0.10 ▼	-0.72	14,000	14,100	13,750	18,543	257,747,700
07/10/2020	14,000	-0.30 ▼	-2.14	14,300	14,300	14,000	44,652	625,128,000
06/10/2020	14,300	0.00 ■■	0.00	14,300	14,400	14,100	57,348	820,076,400
05/10/2020	14,300	0.20 ▲	1.40	14,150	14,400	14,050	24,468	349,892,400
03/10/2020	14,150	0.50 ▲	3.53	13,700	14,250	13,500	107,015	1,514,262,250
02/10/2020	14,150	0.50 ▲	3.53	13,700	14,250	13,500	107,015	1,514,262,250
01/10/2020	13,700	0.40 ▲	2.92	13,250	14,000	13,250	42,916	587,949,200
30/09/2020	13,250	0.20 ▲	1.51	13,050	13,250	12,900	14,537	192,615,250
29/09/2020	13,050	0.00 ■■	0.00	13,100	13,400	12,950	27,488	358,718,400
28/09/2020	13,100	0.00 ■■	0.00	13,100	13,250	12,950	21,205	277,785,500
25/09/2020	13,100	0.00 ■■	0.00	13,100	13,200	12,800	40,692	533,065,200
24/09/2020	13,100	-0.20 ▼	-1.53	13,300	13,350	13,100	24,961	326,989,100
23/09/2020	13,300	0.10 ▲	0.75	13,200	13,300	13,000	30,158	401,101,400
22/09/2020	13,200	0.10 ▲	0.76	13,050	13,250	12,950	16,915	223,278,000
21/09/2020	13,050	-0.30 ▼	-2.30	13,350	13,450	13,000	23,899	311,881,950
18/09/2020	13,350	0.30 ▲	2.25	13,100	13,500	12,900	35,535	474,392,250
17/09/2020	13,100	-0.10 ▼	-0.76	13,150	0	0	22,303	292,169,300
16/09/2020	13,150	0.30 ▲	2.28	12,900	13,150	12,850	15,081	198,315,150
15/09/2020	12,900	-0.30 ▼	-2.33	13,150	13,250	12,900	19,129	246,764,100
14/09/2020	13,150	0.90 ▲	6.84	12,300	13,150	12,300	54,384	715,149,600
11/09/2020	12,300	-0.10 ▼	-0.81	12,400	12,450	12,300	11,116	136,726,800
10/09/2020	12,400	0.00 ■■	0.00	12,400	12,550	12,350	16,432	203,756,800
09/09/2020	12,400	0.20 ▲	1.61	12,200	12,600	12,150	274,380	3,402,312,000
08/09/2020	12,200	0.30 ▲	2.46	11,900	12,300	11,800	15,830	193,126,000
07/09/2020	11,900	-0.30 ▼	-2.52	12,150	12,300	11,900	35,430	421,617,000
04/09/2020	12,150	0.20 ▲	1.65	11,950	12,250	11,850	12,125	147,318,750
03/09/2020	11,950	-0.40 ▼	-3.35	12,300	12,300	11,900	25,114	300,112,300
01/09/2020	12,300	-0.20 ▼	-1.63	12,500	12,500	12,150	26,530	326,319,000
31/08/2020	12,500	0.10 ▲	0.80	12,450	12,600	12,200	30,076	375,950,000
28/08/2020	12,450	-0.20 ▼	-1.61	12,600	13,050	12,450	36,750	457,537,500
27/08/2020	12,600	0.00 ■■	0.00	12,550	12,700	12,500	32,203	405,757,800
26/08/2020	12,550	0.10 ▲	0.80	12,500	12,600	12,250	31,823	399,378,650
25/08/2020	12,500	-0.10 ▼	-0.80	12,550	12,900	12,450	29,340	366,750,000
24/08/2020	12,550	0.40 ▲	3.19	12,200	12,900	12,150	47,273	593,276,150
21/08/2020	12,200	0.60 ▲	4.92	11,600	12,400	11,600	61,459	749,799,800
20/08/2020	11,600	-0.10 ▼	-0.86	11,650	11,850	11,500	23,568	273,388,800
19/08/2020	11,650	0.30 ▲	2.58	11,400	11,900	11,300	23,897	278,400,050
18/08/2020	11,400	-0.10 ▼	-0.88	11,500	11,500	11,300	12,819	146,136,600
17/08/2020	11,500	0.00 ■■	0.00	11,500	11,500	11,000	9,309	107,053,500
14/08/2020	11,500	-0.10 ▼	-0.87	11,600	11,600	11,250	13,563	155,974,500
13/08/2020	11,600	0.40 ▲	3.45	11,150	11,600	11,100	47,481	550,779,600
12/08/2020	11,150	0.00 ■■	0.00	11,200	11,200	11,050	11,276	125,727,400
11/08/2020	11,200	0.00 ■■	0.00	11,150	11,250	10,900	12,980	145,376,000
10/08/2020	11,150	0.40 ▲	3.59	10,800	11,300	10,850	31,695	353,399,250
07/08/2020	10,800	0.30 ▲	2.78	10,500	10,900	10,500	25,765	278,262,000
06/08/2020	10,500	-0.10 ▼	-0.95	10,600	10,600	10,400	5,488	57,624,000
05/08/2020	10,600	0.30 ▲	2.83	10,350	10,650	10,300	23,702	251,241,200
04/08/2020	10,350	0.20 ▲	1.93	10,150	10,400	10,200	6,542	67,709,700
03/08/2020	10,150	0.20 ▲	1.97	10,000	10,400	9,900	9,710	98,556,500
01/08/2020	10,000	-0.10 ▼	-1.00	10,100	10,200	9,700	5,620	56,200,000
31/07/2020	10,000	-0.10 ▼	-1.00	10,100	10,200	9,700	5,620	56,200,000
30/07/2020	10,100	0.30 ▲	2.97	9,850	10,200	9,850	5,794	58,519,400
29/07/2020	9,850	-0.50 ▼	-5.08	10,300	9,900	9,580	14,164	139,515,400
28/07/2020	10,300	0.30 ▲	2.91	9,960	10,450	9,650	15,924	164,017,200
27/07/2020	9,960	-0.70 ▼	-7.03	10,700	10,400	9,960	29,077	289,606,920
24/07/2020	10,700	-0.60 ▼	-5.61	11,300	11,300	10,600	15,578	166,684,600
23/07/2020	11,300	0.40 ▲	3.54	10,950	11,350	11,000	20,287	229,243,100
22/07/2020	10,950	0.60 ▲	5.48	10,350	11,050	10,400	34,048	372,825,600
21/07/2020	10,350	0.20 ▲	1.93	10,200	10,400	10,200	13,125	135,843,750
20/07/2020	10,200	-0.10 ▼	-0.98	10,250	10,250	10,100	2,633	26,856,600
17/07/2020	10,250	0.20 ▲	1.95	10,100	10,250	10,050	2,429	24,897,250
16/07/2020	10,100	-0.10 ▼	-0.99	10,200	10,250	10,100	2,603	26,290,300
15/07/2020	10,200	-0.10 ▼	-0.98	10,300	10,300	10,200	6,003	61,230,600
14/07/2020	10,300	0.30 ▲	2.91	10,050	10,300	10,000	5,461	56,248,300
13/07/2020	10,050	0.00 ■■	0.00	10,100	10,250	10,000	8,263	83,043,150
12/07/2020	10,100	-0.10 ▼	-0.99	10,200	10,200	10,050	4,351	43,945,100
10/07/2020	10,100	-0.10 ▼	-0.99	10,200	10,200	10,050	4,351	43,945,100
09/07/2020	10,200	0.00 ■■	0.00	10,200	10,300	10,150	8,984	91,636,800
08/07/2020	10,200	-0.20 ▼	-1.96	10,350	10,350	10,000	3,691	37,648,200
07/07/2020	10,350	-0.10 ▼	-0.97	10,400	10,450	10,300	3,997	41,368,950
06/07/2020	10,400	-0.10 ▼	-0.96	10,500	10,500	10,200	1,471	15,298,400
03/07/2020	10,500	0.40 ▲	3.81	10,100	10,500	10,050	3,380	35,490,000
02/07/2020	10,100	-0.10 ▼	-0.99	10,200	10,200	10,100	1,325	13,382,500
01/07/2020	10,200	0.10 ▲	0.98	10,050	10,650	10,000	2,050	20,910,000
30/06/2020	10,050	0.10 ▲	1.00	10,000	10,300	9,960	3,182	31,979,100
29/06/2020	10,000	-1.60 ▼	-16.00	11,550	10,650	9,900	11,295	112,950,000
28/06/2020	11,550	-0.25 ▼	-2.16	11,800	11,800	11,500	83,190	960,844,500
26/06/2020	11,550	-0.25 ▼	-2.16	11,800	11,800	11,500	83,190	960,844,500
25/06/2020	11,800	0.10 ▲	0.85	11,700	11,850	11,550	9,295	109,681,000
24/06/2020	11,700	0.00 ■■	0.00	11,650	11,800	11,600	6,396	74,833,200
23/06/2020	11,650	0.00 ■■	0.00	11,650	11,850	11,600	10,319	120,216,350
22/06/2020	11,650	0.00 ■■	0.00	11,700	11,850	11,650	10,299	119,983,350
20/06/2020	11,700	0.30 ▲	2.56	11,400	11,700	11,400	8,063	94,337,100
19/06/2020	11,700	0.30 ▲	2.56	11,400	11,700	11,400	8,063	94,337,100
18/06/2020	11,400	0.20 ▲	1.75	11,200	11,400	11,200	3,159	36,012,600
17/06/2020	11,200	-0.05 ▼	-0.45	11,250	11,400	10,950	72,600	813,120,000
16/06/2020	11,250	0.40 ▲	3.56	10,900	11,300	11,000	3,415	38,418,750
15/06/2020	10,900	-0.30 ▼	-2.75	11,150	11,150	10,800	11,087	120,848,300
14/06/2020	11,150	0.00 ■■	0.00	11,150	11,150	10,800	11,232	125,236,800
12/06/2020	11,150	0.00 ■■	0.00	11,150	11,150	10,800	11,232	125,236,800
11/06/2020	11,150	-0.70 ▼	-6.28	11,800	12,000	11,000	20,034	223,379,100
10/06/2020	11,800	-0.10 ▼	-0.85	11,900	12,000	11,800	5,610	66,198,000
09/06/2020	11,900	-0.20 ▼	-1.68	12,100	12,200	11,900	6,258	74,470,200
08/06/2020	12,100	0.30 ▲	2.48	11,800	12,350	11,900	26,800	324,280,000
06/06/2020	11,800	0.20 ▲	1.69	11,650	11,800	11,650	4,408	52,014,400
05/06/2020	11,800	0.20 ▲	1.69	11,650	11,800	11,650	4,408	52,014,400
04/06/2020	11,650	-0.20 ▼	-1.72	11,800	11,800	11,600	4,719	54,976,350
03/06/2020	11,800	0.00 ■■	0.00	11,850	11,900	11,700	5,349	63,118,200
02/06/2020	11,850	0.00 ■■	0.00	11,800	11,850	11,600	16,910	200,383,500
01/06/2020	11,800	-0.10 ▼	-0.85	11,950	11,950	11,700	6,903	81,455,400
31/05/2020	11,950	0.00 ■■	0.00	11,900	12,000	11,600	8,352	99,806,400
29/05/2020	11,950	0.00 ■■	0.00	11,900	12,000	11,600	8,352	99,806,400
28/05/2020	11,900	0.60 ▲	5.04	11,350	12,000	11,550	30,018	357,214,200
27/05/2020	11,350	-0.10 ▼	-0.88	11,400	11,600	11,350	6,742	76,521,700
26/05/2020	11,400	0.50 ▲	4.39	10,950	11,600	10,950	15,651	178,421,400
25/05/2020	10,950	0.00 ■■	0.00	10,900	11,000	10,700	4,318	47,282,100
24/05/2020	10,900	0.00 ■■	0.00	10,950	10,950	10,700	3,506	38,215,400
22/05/2020	10,900	0.00 ■■	0.00	10,950	10,950	10,700	3,506	38,215,400
21/05/2020	10,950	0.00 ■■	0.00	10,950	11,100	10,900	7,332	80,285,400
20/05/2020	10,950	-0.10 ▼	-0.91	11,000	11,000	10,800	4,810	52,669,500
19/05/2020	11,000	-0.10 ▼	-0.91	11,100	11,200	10,800	14,218	156,398,000
18/05/2020	11,100	0.00 ■■	0.00	11,050	11,150	10,950	3,875	43,012,500
17/05/2020	11,050	0.00 ■■	0.00	11,100	11,200	11,000	5,774	63,802,700
15/05/2020	11,050	0.00 ■■	0.00	11,100	11,200	11,000	5,774	63,802,700
14/05/2020	11,100	-0.20 ▼	-1.80	11,250	11,300	11,000	5,636	62,559,600
13/05/2020	11,250	0.40 ▲	3.56	10,850	11,300	10,850	8,149	91,676,250
12/05/2020	10,850	0.00 ■■	0.00	10,850	10,950	10,750	9,067	98,376,950
11/05/2020	10,850	0.00 ■■	0.00	10,800	11,000	10,700	13,792	149,643,200
10/05/2020	10,800	0.10 ▲	0.93	10,700	10,900	10,550	9,973	107,708,400
08/05/2020	10,800	0.10 ▲	0.93	10,700	10,900	10,550	9,973	107,708,400
07/05/2020	10,700	0.20 ▲	1.87	10,500	10,700	10,500	6,530	69,871,000
06/05/2020	10,450	0.00 ■■	0.00	10,400	10,650	10,350	9,450	98,752,500
05/05/2020	10,400	-0.20 ▼	-1.92	10,600	10,650	10,350	5,754	59,841,600
04/05/2020	10,600	-0.10 ▼	-0.94	10,700	10,800	10,500	2,395	25,387,000
01/05/2020	10,700	0.20 ▲	1.87	10,500	11,000	10,500	11,644	124,590,800
30/04/2020	10,700	0.20 ▲	1.87	10,500	11,000	10,500	11,644	124,590,800
29/04/2020	10,700	0.20 ▲	1.87	10,500	11,000	10,500	11,644	124,590,800
28/04/2020	10,500	0.00 ■■	0.00	10,500	10,650	10,300	5,724	60,102,000
27/04/2020	10,500	0.00 ■■	0.00	10,500	10,650	10,400	6,437	67,588,500
26/04/2020	10,500	-0.10 ▼	-0.95	10,600	10,600	10,400	5,056	53,088,000
24/04/2020	10,500	-0.10 ▼	-0.95	10,600	10,600	10,400	5,056	53,088,000
23/04/2020	10,600	0.30 ▲	2.83	10,350	10,700	10,300	11,050	117,130,000
22/04/2020	10,350	0.40 ▲	3.86	9,980	10,350	9,980	19,831	205,250,850
21/04/2020	9,980	-0.50 ▼	-5.01	10,450	10,400	9,970	22,223	221,785,540
20/04/2020	10,450	0.00 ■■	0.00	10,400	10,550	10,150	9,872	103,162,400
19/04/2020	10,400	0.20 ▲	1.92	10,200	10,400	10,200	4,760	49,504,000
17/04/2020	10,400	0.20 ▲	1.92	10,200	10,400	10,200	4,760	49,504,000
16/04/2020	10,200	0.00 ■■	0.00	10,150	10,300	10,000	10,593	108,048,600
15/04/2020	10,150	0.20 ▲	1.97	9,920	10,200	9,920	8,723	88,538,450
14/04/2020	9,920	0.00 ■■	0.00	9,950	9,970	9,910	8,459	83,913,280
13/04/2020	9,950	0.00 ■■	0.00	9,950	10,000	9,800	7,346	73,092,700
12/04/2020	9,950	0.40 ▲	4.02	9,600	10,000	9,610	23,790	236,710,500
10/04/2020	9,950	0.40 ▲	4.02	9,600	10,000	9,610	23,790	236,710,500
09/04/2020	9,600	0.00 ■■	0.00	9,640	9,800	9,520	12,999	124,790,400
08/04/2020	9,640	-0.10 ▼	-1.04	9,790	9,700	9,490	20,159	194,332,760
07/04/2020	9,790	-0.10 ▼	-1.02	9,850	10,150	9,660	23,926	234,235,540
06/04/2020	9,850	0.40 ▲	4.06	9,440	9,900	9,440	11,385	112,142,250
03/04/2020	9,440	0.50 ▲	5.30	8,900	9,440	8,800	18,335	173,082,400
02/04/2020	8,900	0.50 ▲	5.62	8,450	8,900	8,510	17,979	160,013,100
01/04/2020	8,900	0.50 ▲	5.62	8,450	8,900	8,510	17,979	160,013,100
31/03/2020	8,450	0.00 ■■	0.00	8,400	8,800	8,400	8,242	69,644,900
30/03/2020	8,400	-0.30 ▼	-3.57	8,700	8,600	8,300	3,963	33,289,200
29/03/2020	8,700	-0.10 ▼	-1.15	8,800	9,000	8,600	7,123	61,970,100
27/03/2020	8,700	-0.10 ▼	-1.15	8,800	9,000	8,600	7,123	61,970,100
26/03/2020	8,800	-0.30 ▼	-3.41	9,090	9,090	8,800	10,110	88,968,000
25/03/2020	9,090	0.40 ▲	4.40	8,700	9,100	8,750	5,626	51,140,340
24/03/2020	8,700	0.40 ▲	4.60	8,250	8,800	7,930	17,004	147,934,800
23/03/2020	8,250	-0.60 ▼	-7.27	8,860	8,930	8,240	19,455	160,503,750
22/03/2020	8,860	0.00 ■■	0.00	8,860	9,200	8,800	5,572	49,367,920
20/03/2020	8,860	0.00 ■■	0.00	8,860	9,200	8,800	5,572	49,367,920
19/03/2020	8,860	-0.30 ▼	-3.39	9,190	9,190	8,800	9,985	88,467,100
18/03/2020	9,190	0.10 ▲	1.09	9,100	9,300	9,010	4,961	45,591,590
17/03/2020	9,100	0.10 ▲	1.10	9,000	9,100	8,800	6,728	61,224,800
16/03/2020	9,000	-0.20 ▼	-2.22	9,200	9,300	9,000	87,270	785,430,000
14/03/2020	9,200	-0.30 ▼	-3.26	9,500	9,500	8,840	301,140	2,770,488,000
13/03/2020	9,200	-0.30 ▼	-3.26	9,500	9,500	8,840	301,140	2,770,488,000
12/03/2020	9,500	-0.55 ▼	-5.79	10,050	10,000	9,500	113,970	1,082,715,000
11/03/2020	10,050	-0.10 ▼	-1.00	10,150	10,300	9,970	206,680	2,077,134,000
10/03/2020	10,150	0.20 ▲	1.97	10,000	10,250	9,810	8,308	84,326,200
09/03/2020	10,000	-0.50 ▼	-5.00	10,500	10,450	9,910	14,232	142,320,000
07/03/2020	10,500	-0.10 ▼	-0.95	10,600	10,600	10,500	8,359	87,769,500
06/03/2020	10,500	-0.10 ▼	-0.95	10,600	10,600	10,500	8,359	87,769,500
05/03/2020	10,600	0.10 ▲	0.94	10,500	10,700	10,500	8,065	85,489,000
04/03/2020	10,500	0.10 ▲	0.95	10,400	10,650	10,400	1,676	17,598,000
03/03/2020	10,400	-0.30 ▼	-2.88	10,700	10,750	10,400	14,988	155,875,200
02/03/2020	10,700	0.00 ■■	0.00	10,700	10,800	10,400	11,684	125,018,800
28/02/2020	10,700	0.30 ▲	2.80	10,450	10,700	10,250	9,268	99,167,600
27/02/2020	10,450	-0.30 ▼	-2.87	10,700	10,950	10,450	22,436	234,456,200
26/02/2020	10,700	-0.30 ▼	-2.80	11,000	11,100	10,600	7,952	85,086,400
25/02/2020	11,000	0.20 ▲	1.82	10,800	11,000	10,500	10,936	120,296,000
24/02/2020	10,800	-0.50 ▼	-4.63	11,300	11,200	10,700	14,670	158,436,000
21/02/2020	11,300	0.00 ■■	0.00	11,350	11,450	11,200	9,267	104,717,100
20/02/2020	11,350	0.00 ■■	0.00	11,300	11,400	11,250	2,846	32,302,100
19/02/2020	11,300	0.10 ▲	0.88	11,250	11,350	11,100	4,814	54,398,200
18/02/2020	11,250	0.30 ▲	2.67	11,000	11,400	11,000	5,454	61,357,500
17/02/2020	11,000	0.20 ▲	1.82	10,850	11,050	10,800	10,615	116,765,000
15/02/2020	10,850	0.00 ■■	0.00	10,800	10,950	10,800	5,153	55,910,050
14/02/2020	10,850	0.00 ■■	0.00	10,800	10,950	10,800	5,153	55,910,050
13/02/2020	10,800	0.00 ■■	0.00	10,800	10,900	10,700	7,315	79,002,000
12/02/2020	10,800	0.30 ▲	2.78	10,500	10,800	10,500	4,956	53,524,800
11/02/2020	10,500	0.00 ■■	0.00	10,500	10,700	10,450	11,539	121,159,500
10/02/2020	10,500	0.10 ▲	0.95	10,450	10,650	10,300	9,364	98,322,000
09/02/2020	10,450	0.10 ▲	0.96	10,300	10,500	10,000	6,745	70,485,250
07/02/2020	10,450	0.10 ▲	0.96	10,300	10,500	10,000	6,745	70,485,250
06/02/2020	10,300	0.00 ■■	0.00	10,300	10,300	9,900	15,735	162,070,500
05/02/2020	10,300	0.00 ■■	0.00	10,300	10,300	9,870	20,027	206,278,100
04/02/2020	10,300	0.00 ■■	0.00	10,300	10,800	9,800	37,714	388,454,200
03/02/2020	10,300	-0.60 ▼	-5.83	10,900	10,800	10,150	8,990	92,597,000
02/02/2020	10,900	-0.40 ▼	-3.67	11,300	11,250	10,550	11,339	123,595,100
31/01/2020	10,900	-0.40 ▼	-3.67	11,300	11,250	10,550	11,339	123,595,100
30/01/2020	11,300	-0.20 ▼	-1.77	11,500	11,450	11,100	12,406	140,187,800
29/01/2020	11,500	0.10 ▲	0.87	11,450	11,600	11,350	6,547	75,290,500
28/01/2020	11,500	0.10 ▲	0.87	11,450	11,600	11,350	6,547	75,290,500
27/01/2020	11,500	0.10 ▲	0.87	11,450	11,600	11,350	6,547	75,290,500
26/01/2020	11,500	0.10 ▲	0.87	11,450	11,600	11,350	6,547	75,290,500
24/01/2020	11,500	0.10 ▲	0.87	11,450	11,600	11,350	6,547	75,290,500
23/01/2020	11,500	0.10 ▲	0.87	11,450	11,600	11,350	6,547	75,290,500
22/01/2020	11,500	0.10 ▲	0.87	11,450	11,600	11,350	6,547	75,290,500
21/01/2020	11,450	-0.05 ▼	-0.44	11,500	11,600	11,350	57,680	660,436,000
20/01/2020	11,500	0.05 ▲	0.43	11,450	11,500	11,300	124,020	1,426,230,000
17/01/2020	11,450	0.10 ▲	0.87	11,350	11,450	11,350	77,780	890,581,000
16/01/2020	11,350	0.05 ▲	0.44	11,350	11,550	11,300	124,840	1,416,934,000
15/01/2020	11,350	-0.05 ▼	-0.44	11,350	11,400	11,250	121,140	1,374,939,000
14/01/2020	11,350	0.05 ▲	0.44	11,300	11,500	11,300	38,060	431,981,000
13/01/2020	11,300	0.00 ■■	0.00	11,300	11,550	11,200	12,430	140,459,000
10/01/2020	11,300	0.00 ■■	0.00	11,300	11,400	11,300	14,928	168,686,400
09/01/2020	11,300	0.10 ▲	0.88	11,250	11,400	11,250	3,727	42,115,100
08/01/2020	11,250	0.20 ▲	1.78	11,050	11,250	11,000	15,777	177,491,250
07/01/2020	11,050	-0.40 ▼	-3.62	11,450	11,500	11,000	22,492	248,536,600
06/01/2020	11,450	-0.10 ▼	-0.87	11,500	11,700	11,450	5,469	62,620,050
03/01/2020	11,500	-0.40 ▼	-3.48	11,900	12,000	11,450	28,035	322,402,500
02/01/2020	11,900	0.10 ▲	0.84	11,850	11,950	11,850	3,703	44,065,700
31/12/2019	11,850	0.00 ■■	0.00	11,800	11,950	11,800	5,701	67,556,850
30/12/2019	11,800	0.10 ▲	0.85	11,700	11,950	11,700	8,479	100,052,200
28/12/2019	11,700	0.00 ■■	0.00	11,700	11,700	11,600	2,750	32,175,000
27/12/2019	11,700	0.00 ■■	0.00	11,700	11,700	11,600	2,750	32,175,000
26/12/2019	11,700	0.10 ▲	0.85	11,600	11,700	11,600	2,611	30,548,700
25/12/2019	11,600	0.20 ▲	1.72	11,450	11,700	11,450	5,819	67,500,400
24/12/2019	11,450	-0.40 ▼	-3.49	11,850	11,750	11,450	15,797	180,875,650
23/12/2019	11,850	-0.10 ▼	-0.84	11,950	11,950	11,650	14,650	173,602,500
21/12/2019	11,950	-0.05 ▼	-0.42	12,000	12,000	11,700	40,160	479,912,000
20/12/2019	11,950	-0.05 ▼	-0.42	12,000	12,000	11,700	40,160	479,912,000
19/12/2019	12,000	-0.20 ▼	-1.67	12,150	12,200	11,650	29,145	349,740,000
18/12/2019	12,150	0.00 ■■	0.00	12,150	12,150	11,900	19,120	232,308,000
17/12/2019	12,150	0.00 ■■	0.00	12,200	12,200	12,000	10,516	127,769,400
16/12/2019	12,200	0.10 ▲	0.82	12,100	12,350	12,100	9,196	112,191,200
14/12/2019	12,100	-0.10 ▼	-0.83	12,150	12,300	12,050	11,648	140,940,800
13/12/2019	12,100	-0.10 ▼	-0.83	12,150	12,300	12,050	11,648	140,940,800
12/12/2019	12,150	0.00 ■■	0.00	12,150	12,300	12,100	7,631	92,716,650
11/12/2019	12,150	0.10 ▲	0.82	12,100	12,250	12,100	8,585	104,307,750
10/12/2019	12,100	-0.10 ▼	-0.83	12,200	12,350	12,000	1,431	17,315,100
09/12/2019	12,200	0.20 ▲	1.64	12,000	12,350	11,950	37,157	453,315,400
06/12/2019	12,000	0.00 ■■	0.00	12,000	12,150	12,000	11,805	141,660,000
05/12/2019	12,000	-0.30 ▼	-2.50	12,300	12,450	11,900	8,454	101,448,000
04/12/2019	12,300	0.10 ▲	0.81	12,200	13,000	11,850	44,097	542,393,100
03/12/2019	12,200	-0.20 ▼	-1.64	12,400	12,500	11,900	15,266	186,245,200
02/12/2019	12,400	-0.20 ▼	-1.61	12,600	12,600	12,350	9,410	116,684,000
29/11/2019	12,600	0.10 ▲	0.79	12,500	12,650	12,350	6,959	87,683,400
28/11/2019	12,500	-0.10 ▼	-0.80	12,550	12,600	12,500	2,853	35,662,500
27/11/2019	12,550	0.00 ■■	0.00	12,600	12,650	12,550	2,948	36,997,400
26/11/2019	12,600	-0.40 ▼	-3.17	13,000	12,800	12,500	1,136	14,313,600
25/11/2019	13,000	0.60 ▲	4.62	12,400	13,000	12,200	6,888	89,544,000
23/11/2019	12,400	-0.40 ▼	-3.23	12,800	12,800	12,400	9,377	116,274,800
22/11/2019	12,400	-0.40 ▼	-3.23	12,800	12,800	12,400	9,377	116,274,800
21/11/2019	12,800	0.30 ▲	2.34	12,500	12,800	12,400	4,195	53,696,000
20/11/2019	12,500	0.00 ■■	0.00	12,500	12,500	12,300	12,197	152,462,500
19/11/2019	12,500	0.00 ■■	0.00	12,500	12,650	12,400	10,758	134,475,000
18/11/2019	12,500	-0.20 ▼	-1.60	12,650	12,800	12,500	6,060	75,750,000
15/11/2019	12,650	-0.10 ▼	-0.79	12,750	12,750	12,650	2,896	36,634,400
14/11/2019	12,750	0.20 ▲	1.57	12,600	12,900	12,650	5,162	65,815,500
13/11/2019	12,600	-0.10 ▼	-0.79	12,700	12,900	12,600	6,429	81,005,400
12/11/2019	12,700	0.30 ▲	2.36	12,450	12,800	12,250	15,986	203,022,200
11/11/2019	12,450	-0.30 ▼	-2.41	12,750	12,750	12,400	26,527	330,261,150
09/11/2019	12,750	-0.20 ▼	-1.57	12,900	12,950	12,700	7,279	92,807,250
08/11/2019	12,750	-0.20 ▼	-1.57	12,900	12,950	12,700	7,279	92,807,250
07/11/2019	12,900	0.00 ■■	0.00	12,900	13,000	12,700	7,098	91,564,200
06/11/2019	12,900	-0.20 ▼	-1.55	13,100	13,350	12,900	21,989	283,658,100
05/11/2019	13,100	0.10 ▲	0.76	13,000	13,100	12,900	32,275	422,802,500
04/11/2019	13,200	-0.20 ▼	-1.52	13,400	13,500	13,050	20,457	270,032,400
01/11/2019	13,200	-0.20 ▼	-1.52	13,400	13,500	13,050	20,457	270,032,400
31/10/2019	13,400	-0.40 ▼	-2.99	13,800	13,800	13,000	34,240	458,816,000
30/10/2019	13,800	-0.50 ▼	-3.62	14,300	14,150	13,800	20,534	283,369,200
29/10/2019	14,300	0.00 ■■	0.00	14,300	14,500	14,200	25,600	366,080,000
28/10/2019	14,300	0.10 ▲	0.70	14,200	14,350	14,150	37,072	530,129,600
26/10/2019	14,200	0.00 ■■	0.00	14,150	14,200	14,100	5,242	74,436,400
25/10/2019	14,200	0.00 ■■	0.00	14,150	14,200	14,100	5,242	74,436,400
24/10/2019	14,150	-0.20 ▼	-1.41	14,300	14,400	14,100	8,909	126,062,350
23/10/2019	14,300	0.30 ▲	2.10	14,050	14,300	13,950	12,756	182,410,800
22/10/2019	14,050	0.00 ■■	0.00	14,050	14,450	14,000	32,619	458,296,950
21/10/2019	14,050	0.00 ■■	0.00	14,050	14,400	14,000	4,732	66,484,600
18/10/2019	14,050	0.00 ■■	0.00	14,100	14,200	13,950	5,911	83,049,550
17/10/2019	14,100	-0.30 ▼	-2.13	14,350	14,400	14,000	6,177	87,095,700
16/10/2019	14,350	-0.10 ▼	-0.70	14,400	14,500	14,350	3,398	48,761,300
15/10/2019	14,400	-0.10 ▼	-0.69	14,500	14,550	14,300	7,398	106,531,200
14/10/2019	14,500	0.40 ▲	2.76	14,150	14,650	14,150	25,860	374,970,000
11/10/2019	14,150	0.10 ▲	0.71	14,100	14,200	14,000	4,882	69,080,300
10/10/2019	14,100	0.20 ▲	1.42	13,950	14,100	13,900	3,937	55,511,700
09/10/2019	13,950	-0.20 ▼	-1.43	14,100	14,200	13,950	2,123	29,615,850
08/10/2019	14,100	0.20 ▲	1.42	13,950	14,100	13,850	8,616	121,485,600
07/10/2019	13,950	-0.30 ▼	-2.15	14,250	14,250	13,900	12,139	169,339,050
04/10/2019	14,250	-0.20 ▼	-1.40	14,400	14,400	14,250	8,363	119,172,750
03/10/2019	14,400	0.40 ▲	2.78	14,000	14,400	13,850	14,672	211,276,800
02/10/2019	14,000	-0.20 ▼	-1.43	14,200	14,200	13,950	25,435	356,090,000
01/10/2019	14,200	-0.70 ▼	-4.93	14,900	14,900	14,200	7,488	106,329,600
30/09/2019	14,900	0.70 ▲	4.70	14,250	14,900	13,950	15,787	235,226,300
27/09/2019	14,250	0.30 ▲	2.11	14,000	14,250	13,800	25,866	368,590,500
26/09/2019	14,000	-0.40 ▼	-2.86	14,400	14,400	13,900	57,715	808,010,000
25/09/2019	14,400	-0.20 ▼	-1.39	14,550	14,750	14,400	24,835	357,624,000
24/09/2019	14,550	-0.10 ▼	-0.69	14,700	14,750	14,550	15,443	224,695,650
23/09/2019	14,700	-0.10 ▼	-0.68	14,750	14,950	14,700	11,459	168,447,300
20/09/2019	14,750	0.10 ▲	0.68	14,700	14,950	14,600	30,680	452,530,000
19/09/2019	14,700	-0.30 ▼	-2.04	15,000	15,000	14,700	3,902	57,359,400
18/09/2019	15,000	0.40 ▲	2.67	14,650	15,200	14,650	18,893	283,395,000
17/09/2019	14,650	-0.40 ▼	-2.73	15,000	15,000	14,600	17,194	251,892,100
16/09/2019	15,000	0.20 ▲	1.33	14,800	15,000	14,500	25,279	379,185,000
13/09/2019	14,800	-0.30 ▼	-2.03	15,100	15,250	14,700	35,470	524,956,000
12/09/2019	15,100	0.50 ▲	3.31	14,550	15,200	14,550	43,537	657,408,700
11/09/2019	14,550	0.20 ▲	1.37	14,350	14,600	14,250	26,223	381,544,650
10/09/2019	15,100	-0.10 ▼	-0.66	15,200	15,400	14,200	52,390	791,089,000
09/09/2019	15,200	-0.30 ▼	-1.97	15,450	15,650	15,050	30,176	458,675,200
06/09/2019	15,450	0.20 ▲	1.29	15,250	15,600	15,100	30,524	471,595,800
05/09/2019	15,250	-0.40 ▼	-2.62	15,700	15,900	15,250	24,143	368,180,750
04/09/2019	15,700	0.00 ■■	0.00	15,700	15,700	15,200	71,299	1,119,394,300
03/09/2019	15,700	-0.20 ▼	-1.27	15,900	16,400	15,300	87,056	1,366,779,200
30/08/2019	15,900	0.90 ▲	5.66	15,000	15,950	15,000	144,372	2,295,514,800
29/08/2019	15,000	0.10 ▲	0.67	14,900	15,050	14,600	59,063	885,945,000
28/08/2019	14,900	-0.40 ▼	-2.68	15,300	15,500	14,900	20,743	309,070,700
27/08/2019	15,300	0.00 ■■	0.00	15,300	15,500	14,950	55,447	848,339,100
26/08/2019	15,300	-0.10 ▼	-0.65	15,400	15,750	15,300	43,718	668,885,400
23/08/2019	15,400	0.10 ▲	0.65	15,300	15,450	15,150	54,511	839,469,400
22/08/2019	15,300	0.00 ■■	0.00	15,350	15,500	15,250	17,192	263,037,600
21/08/2019	15,350	0.30 ▲	1.95	15,100	15,350	15,050	62,573	960,495,550
20/08/2019	15,100	0.20 ▲	1.32	14,900	15,550	15,050	76,327	1,152,537,700
19/08/2019	14,900	-0.20 ▼	-1.34	15,100	15,150	14,800	11,793	175,715,700
16/08/2019	15,100	0.00 ■■	0.00	15,050	15,300	14,650	87,463	1,320,691,300
15/08/2019	15,050	0.40 ▲	2.66	14,700	15,050	14,150	53,305	802,240,250
14/08/2019	14,700	-0.40 ▼	-2.72	15,100	15,300	14,600	47,575	699,352,500
13/08/2019	15,100	-0.30 ▼	-1.99	15,400	15,200	14,800	47,587	718,563,700
12/08/2019	15,400	0.60 ▲	3.90	14,800	15,400	14,450	38,320	590,128,000
09/08/2019	14,800	-0.30 ▼	-2.03	15,050	15,600	14,800	65,699	972,345,200
08/08/2019	15,050	1.00 ▲	6.64	14,100	15,050	14,200	197,518	2,972,645,900
07/08/2019	14,100	0.50 ▲	3.55	13,550	14,400	13,550	60,340	850,794,000
06/08/2019	13,550	0.00 ■■	0.00	13,600	13,700	13,250	21,302	288,642,100
05/08/2019	13,600	0.30 ▲	2.21	13,350	13,800	13,400	28,365	385,764,000
02/08/2019	13,350	0.30 ▲	2.25	13,100	13,750	13,000	50,296	671,451,600
01/08/2019	13,100	0.00 ■■	0.00	13,050	13,200	13,000	15,115	198,006,500
31/07/2019	13,050	-0.30 ▼	-2.30	13,300	13,400	13,050	16,293	212,623,650
30/07/2019	13,300	-0.30 ▼	-2.26	13,600	13,650	13,300	47,806	635,819,800
29/07/2019	13,600	0.00 ■■	0.00	13,600	13,600	13,400	15,279	207,794,400
26/07/2019	13,600	-0.10 ▼	-0.74	13,700	13,800	13,550	38,714	526,510,400
25/07/2019	13,700	0.00 ■■	0.00	13,700	13,750	13,600	11,761	161,125,700
24/07/2019	13,700	0.40 ▲	2.92	13,350	13,750	13,200	75,341	1,032,171,700
23/07/2019	13,350	0.40 ▲	3.00	13,000	13,400	12,700	51,441	686,737,350
22/07/2019	13,000	0.00 ■■	0.00	13,000	13,000	12,800	10,965	142,545,000
19/07/2019	13,000	0.00 ■■	0.00	13,000	13,150	12,800	15,435	200,655,000
18/07/2019	13,000	-0.10 ▼	-0.77	13,050	13,150	12,750	24,396	317,148,000
17/07/2019	13,050	-0.20 ▼	-1.53	13,250	13,250	13,050	16,431	214,424,550
16/07/2019	13,250	0.10 ▲	0.75	13,200	13,450	12,800	33,069	438,164,250
15/07/2019	13,200	0.20 ▲	1.52	13,000	13,450	12,900	46,823	618,063,600
12/07/2019	13,000	0.20 ▲	1.54	12,800	13,200	12,800	20,012	260,156,000
11/07/2019	12,800	0.00 ■■	0.00	12,800	13,350	12,800	34,711	444,300,800
10/07/2019	12,800	0.80 ▲	6.25	12,000	12,800	11,800	106,430	1,362,304,000
09/07/2019	12,000	0.10 ▲	0.83	11,900	12,000	11,750	12,770	153,240,000
08/07/2019	11,900	0.00 ■■	0.00	11,900	12,000	11,700	6,369	75,791,100
05/07/2019	11,900	0.00 ■■	0.00	11,900	11,950	11,850	10,891	129,602,900
04/07/2019	11,900	0.10 ▲	0.84	11,850	11,950	11,750	43,691	519,922,900
03/07/2019	11,850	-0.10 ▼	-0.84	11,950	12,000	11,800	17,328	205,336,800
02/07/2019	11,950	-0.10 ▼	-0.84	12,000	12,000	11,950	4,972	59,415,400
01/07/2019	12,000	0.20 ▲	1.67	11,850	12,150	11,900	7,947	95,364,000
28/06/2019	11,850	0.00 ■■	0.00	11,850	12,000	11,800	6,864	81,338,400
27/06/2019	11,850	-0.20 ▼	-1.69	12,000	12,000	11,800	14,969	177,382,650
26/06/2019	12,000	0.10 ▲	0.83	11,950	12,000	11,950	14,582	174,984,000
25/06/2019	11,950	-0.30 ▼	-2.51	12,200	12,200	11,950	10,846	129,609,700
24/06/2019	12,200	0.10 ▲	0.82	12,050	12,400	11,900	53,078	647,551,600
21/06/2019	12,050	0.20 ▲	1.66	11,900	12,050	11,900	8,959	107,955,950
20/06/2019	11,900	-0.20 ▼	-1.68	12,100	12,200	11,850	15,673	186,508,700
19/06/2019	12,100	0.20 ▲	1.65	11,900	12,200	11,950	33,341	403,426,100
18/06/2019	11,900	0.00 ■■	0.00	11,900	12,100	11,900	14,946	177,857,400
17/06/2019	11,900	0.00 ■■	0.00	11,900	12,000	11,800	12,706	151,201,400
16/06/2019	11,900	-0.10 ▼	-0.84	12,000	12,200	11,900	18,466	219,745,400
14/06/2019	11,900	-0.10 ▼	-0.84	12,000	12,200	11,900	18,466	219,745,400
13/06/2019	12,000	-0.10 ▼	-0.83	12,100	12,200	11,950	13,029	156,348,000
11/06/2019	12,400	0.00 ■■	0.00	12,400	12,400	12,250	5,446	67,530,400
10/06/2019	12,400	0.00 ■■	0.00	12,450	12,450	12,250	8,205	101,742,000
09/06/2019	12,450	0.00 ■■	0.00	12,400	12,450	12,400	5,622	69,993,900
07/06/2019	12,450	0.00 ■■	0.00	12,400	12,450	12,400	5,622	69,993,900
06/06/2019	12,400	0.30 ▲	2.42	12,150	12,450	12,150	19,116	237,038,400
05/06/2019	12,150	0.00 ■■	0.00	12,150	12,250	12,150	3,013	36,607,950
04/06/2019	12,150	-1.70 ▼	-13.99	13,800	12,400	12,100	12,583	152,883,450
03/06/2019	13,800	0.00 ■■	0.00	13,800	13,850	13,700	19,681	271,597,800
02/06/2019	13,800	0.00 ■■	0.00	13,800	13,950	13,800	19,135	264,063,000
31/05/2019	13,800	0.00 ■■	0.00	13,800	13,950	13,800	19,135	264,063,000
30/05/2019	13,800	0.00 ■■	0.00	13,850	13,950	13,800	56,588	780,914,400
29/05/2019	13,850	0.00 ■■	0.00	13,800	13,950	13,750	29,549	409,253,650
28/05/2019	13,800	0.20 ▲	1.45	13,600	13,800	13,600	13,566	187,210,800
27/05/2019	13,600	-0.20 ▼	-1.47	13,750	13,800	13,600	8,712	118,483,200
26/05/2019	13,750	0.00 ■■	0.00	13,750	13,900	13,600	33,034	454,217,500
24/05/2019	13,750	0.00 ■■	0.00	13,750	13,900	13,600	33,034	454,217,500
23/05/2019	13,750	-0.10 ▼	-0.73	13,800	13,850	13,700	36,341	499,688,750
22/05/2019	13,800	0.30 ▲	2.17	13,550	13,900	13,600	58,635	809,163,000
21/05/2019	13,550	0.20 ▲	1.48	13,400	13,550	13,300	24,085	326,351,750
20/05/2019	13,400	0.00 ■■	0.00	13,400	13,400	13,300	7,646	102,456,400
19/05/2019	13,400	-0.10 ▼	-0.75	13,500	13,550	13,350	7,422	99,454,800
17/05/2019	13,400	-0.10 ▼	-0.75	13,500	13,550	13,350	7,422	99,454,800
16/05/2019	13,500	0.40 ▲	2.96	13,150	13,600	13,200	29,757	401,719,500
15/05/2019	13,150	0.20 ▲	1.52	13,000	13,300	13,050	4,639	61,002,850
14/05/2019	13,000	-0.10 ▼	-0.77	13,100	13,100	12,950	16,564	215,332,000
13/05/2019	13,100	0.10 ▲	0.76	13,000	13,200	13,000	6,470	84,757,000
12/05/2019	13,000	0.00 ■■	0.00	13,000	13,250	12,950	10,021	130,273,000
10/05/2019	13,000	0.00 ■■	0.00	13,000	13,250	12,950	10,021	130,273,000
09/05/2019	13,000	-0.10 ▼	-0.77	13,100	13,400	12,900	15,568	202,384,000
08/05/2019	13,100	0.00 ■■	0.00	13,050	13,150	12,950	10,945	143,379,500
07/05/2019	13,050	0.20 ▲	1.53	12,900	13,150	13,000	13,030	170,041,500
06/05/2019	12,900	-0.40 ▼	-3.10	13,350	13,350	12,900	22,527	290,598,300
05/05/2019	13,350	-0.10 ▼	-0.75	13,450	13,450	13,300	9,316	124,368,600
03/05/2019	13,350	-0.10 ▼	-0.75	13,450	13,450	13,300	9,316	124,368,600
02/05/2019	13,450	-0.10 ▼	-0.74	13,550	13,550	13,200	6,718	90,357,100
01/05/2019	13,550	0.20 ▲	1.48	13,400	13,550	13,300	25,555	346,270,250
30/04/2019	13,550	0.20 ▲	1.48	13,400	13,550	13,300	25,555	346,270,250
29/04/2019	13,550	0.20 ▲	1.48	13,400	13,550	13,300	25,555	346,270,250
28/04/2019	13,550	0.20 ▲	1.48	13,400	13,550	13,300	25,555	346,270,250
26/04/2019	13,550	0.20 ▲	1.48	13,400	13,550	13,300	25,555	346,270,250
25/04/2019	13,400	-0.10 ▼	-0.75	13,500	13,500	13,350	14,728	197,355,200
24/04/2019	13,500	0.10 ▲	0.74	13,450	13,500	13,300	13,531	182,668,500
23/04/2019	13,450	0.20 ▲	1.49	13,250	13,500	13,200	34,677	466,405,650
22/04/2019	13,250	-0.30 ▼	-2.26	13,550	13,550	13,200	16,877	223,620,250
21/04/2019	13,550	0.10 ▲	0.74	13,500	13,600	13,350	7,885	106,841,750
19/04/2019	13,550	0.10 ▲	0.74	13,500	13,600	13,350	7,885	106,841,750
18/04/2019	13,500	0.30 ▲	2.22	13,250	13,700	13,150	62,945	849,757,500
17/04/2019	13,250	-0.30 ▼	-2.26	13,500	13,500	13,200	32,295	427,908,750
16/04/2019	13,500	-0.20 ▼	-1.48	13,650	13,650	13,250	31,901	430,663,500
15/04/2019	13,650	-0.20 ▼	-1.47	13,850	13,800	13,600	47,511	648,525,150
12/04/2019	13,650	-0.20 ▼	-1.47	13,850	13,800	13,600	47,511	648,525,150
11/04/2019	13,850	-0.10 ▼	-0.72	13,900	14,000	13,650	25,978	359,795,300
10/04/2019	13,900	-0.30 ▼	-2.16	14,150	14,250	13,850	28,314	393,564,600
09/04/2019	14,150	0.20 ▲	1.41	13,950	14,350	13,850	171,759	2,430,389,850
08/04/2019	13,950	0.40 ▲	2.87	13,600	14,200	13,850	41,983	585,662,850
05/04/2019	13,600	0.00 ■■	0.00	13,600	14,000	13,600	57,877	787,127,200
04/04/2019	13,600	0.10 ▲	0.74	13,500	13,750	13,450	39,537	537,703,200
03/04/2019	13,500	0.00 ■■	0.00	13,500	13,550	13,450	8,083	109,120,500
02/04/2019	13,500	-0.10 ▼	-0.74	13,550	13,700	13,500	18,011	243,148,500
01/04/2019	13,550	0.10 ▲	0.74	13,500	13,800	13,500	22,180	300,539,000
31/03/2019	13,400	0.00 ■■	0.00	13,400	13,600	13,400	24,610	329,774,000
29/03/2019	13,500	0.10 ▲	0.74	13,450	13,700	13,500	22,672	306,072,000
28/03/2019	13,450	0.00 ■■	0.00	13,450	13,550	13,250	25,068	337,164,600
27/03/2019	13,450	-0.20 ▼	-1.49	13,600	13,700	13,400	30,382	408,637,900
26/03/2019	13,600	-0.10 ▼	-0.74	13,650	13,750	13,300	14,884	202,422,400
25/03/2019	13,650	-0.10 ▼	-0.73	13,750	13,700	13,400	15,901	217,048,650
22/03/2019	13,750	-0.30 ▼	-2.18	14,000	14,200	13,750	31,579	434,211,250
21/03/2019	14,000	-0.20 ▼	-1.43	14,200	14,400	14,000	34,190	478,660,000
20/03/2019	14,200	-0.10 ▼	-0.70	14,300	14,400	14,100	12,811	181,916,200
19/03/2019	14,300	0.20 ▲	1.40	14,150	14,550	14,200	53,675	767,552,500
18/03/2019	14,150	0.20 ▲	1.41	14,000	14,200	13,800	26,859	380,054,850
15/03/2019	13,800	-0.40 ▼	-2.90	14,150	14,200	13,800	37,646	519,514,800
14/03/2019	14,150	-0.20 ▼	-1.41	14,300	14,500	14,150	33,490	473,883,500
13/03/2019	14,300	0.30 ▲	2.10	14,000	14,500	13,900	51,305	733,661,500
12/03/2019	14,000	0.10 ▲	0.71	13,950	14,350	13,900	49,919	698,866,000
11/03/2019	13,950	0.40 ▲	2.87	13,500	14,200	13,500	88,645	1,236,597,750
08/03/2019	13,500	0.40 ▲	2.96	13,150	13,900	13,150	34,278	462,753,000
07/03/2019	13,150	-0.30 ▼	-2.28	13,450	13,500	13,150	22,150	291,272,500
06/03/2019	13,450	0.20 ▲	1.49	13,250	13,600	13,300	43,395	583,662,750
05/03/2019	13,250	0.10 ▲	0.75	13,200	13,500	13,100	44,526	589,969,500
04/03/2019	13,200	0.20 ▲	1.52	13,000	13,300	13,000	27,085	357,522,000
01/03/2019	13,000	0.10 ▲	0.77	12,900	13,150	12,850	15,148	196,924,000
28/02/2019	12,900	-0.30 ▼	-2.33	13,150	13,300	12,800	21,238	273,970,200
27/02/2019	13,150	0.00 ■■	0.00	13,150	13,300	13,050	4,887	64,264,050
26/02/2019	13,150	-0.20 ▼	-1.52	13,300	13,300	13,050	11,989	157,655,350
25/02/2019	13,300	-0.10 ▼	-0.75	13,400	13,500	13,250	15,413	204,992,900
22/02/2019	13,400	-0.20 ▼	-1.49	13,550	13,650	13,400	30,189	404,532,600
21/02/2019	13,550	0.20 ▲	1.48	13,400	13,650	13,400	32,501	440,388,550
20/02/2019	13,400	0.10 ▲	0.75	13,300	13,700	13,300	28,095	376,473,000
19/02/2019	13,300	-0.20 ▼	-1.50	13,500	13,600	13,300	13,280	176,624,000
18/02/2019	13,500	-0.20 ▼	-1.48	13,700	13,700	13,500	22,886	308,961,000
15/02/2019	13,700	-0.30 ▼	-2.19	13,950	13,900	13,600	12,013	164,578,100
14/02/2019	13,950	0.50 ▲	3.58	13,450	13,950	13,450	28,935	403,643,250
13/02/2019	13,450	0.30 ▲	2.23	13,200	13,550	13,200	13,493	181,480,850
12/02/2019	13,200	0.20 ▲	1.52	13,000	13,500	12,900	42,938	566,781,600
11/02/2019	13,000	0.10 ▲	0.77	12,900	13,050	12,900	7,045	91,585,000
01/02/2019	12,900	0.00 ■■	0.00	12,950	13,000	12,900	4,054	52,296,600
31/01/2019	12,950	-0.40 ▼	-3.09	13,300	13,100	12,900	2,730	35,353,500
30/01/2019	13,300	0.60 ▲	4.51	12,750	13,600	12,750	4,075	54,197,500
29/01/2019	12,750	0.00 ■■	0.00	12,750	12,800	12,700	1,134	14,458,500
28/01/2019	12,750	0.10 ▲	0.78	12,700	13,000	12,750	1,090	13,897,500
25/01/2019	12,700	-0.10 ▼	-0.79	12,800	12,800	12,700	2,184	27,736,800
24/01/2019	12,800	-0.10 ▼	-0.78	12,900	12,900	12,800	1,703,000	21,798,400,000
23/01/2019	12,900	0.10 ▲	0.78	12,800	12,900	12,800	2,121,000	27,360,900,000
22/01/2019	12,800	0.10 ▲	0.78	12,750	13,050	12,800	3,423,000	43,814,400,000
21/01/2019	12,750	-0.20 ▼	-1.57	12,950	13,200	12,750	57,260	730,065,000
18/01/2019	12,950	0.05 ▲	0.39	12,900	12,950	12,800	38,110	493,524,500
17/01/2019	12,900	-0.10 ▼	-0.78	13,000	13,000	12,850	55,950	721,755,000
16/01/2019	13,000	-0.10 ▼	-0.77	13,000	13,000	12,900	50,760	659,880,000
15/01/2019	13,000	0.20 ▲	1.54	12,800	13,050	12,800	36,940	480,220,000
14/01/2019	12,800	-0.15 ▼	-1.17	12,950	12,900	12,800	45,100	577,280,000
13/01/2019	12,950	-0.10 ▼	-0.77	13,050	13,100	12,900	52,380	678,321,000
11/01/2019	12,950	-0.10 ▼	-0.77	13,050	13,100	12,900	52,380	678,321,000
10/01/2019	13,050	-0.05 ▼	-0.38	13,050	13,050	12,900	22,210	289,840,500
09/01/2019	13,050	-0.20 ▼	-1.53	13,250	13,050	12,950	74,820	976,401,000
08/01/2019	13,250	0.25 ▲	1.89	13,000	13,250	13,000	16,470	218,227,500
07/01/2019	13,000	0.10 ▲	0.77	13,000	13,200	13,000	40,640	528,320,000
04/01/2019	13,000	-0.20 ▼	-1.54	13,200	13,100	12,500	137,880	1,792,440,000
03/01/2019	13,200	-0.20 ▼	-1.52	13,400	13,450	13,200	30,550	403,260,000
02/01/2019	13,400	-0.10 ▼	-0.75	13,500	13,550	13,400	15,790	211,586,000
30/12/2018	13,500	-0.05 ▼	-0.37	13,500	13,550	13,450	18,320	247,320,000
28/12/2018	13,500	-0.05 ▼	-0.37	13,500	13,550	13,450	18,320	247,320,000
27/12/2018	13,500	0.05 ▲	0.37	13,500	13,750	13,500	8,940	120,690,000
26/12/2018	13,500	0.10 ▲	0.74	13,400	13,500	13,350	29,900	403,650,000
25/12/2018	13,400	-0.10 ▼	-0.75	13,500	13,500	13,200	56,300	754,420,000
24/12/2018	13,500	-0.10 ▼	-0.74	13,600	13,750	13,500	12,540	169,290,000
23/12/2018	13,600	-0.05 ▼	-0.37	13,650	13,650	13,500	15,630	212,568,000
21/12/2018	13,600	-0.05 ▼	-0.37	13,650	13,650	13,500	15,630	212,568,000
20/12/2018	13,650	-0.05 ▼	-0.37	13,650	13,650	13,500	36,290	495,358,500
19/12/2018	13,650	-0.10 ▼	-0.73	13,650	13,750	13,500	7,640	104,286,000
18/12/2018	13,650	-0.15 ▼	-1.10	13,800	13,700	13,400	80,410	1,097,596,500
17/12/2018	13,800	-0.35 ▼	-2.54	14,150	14,100	13,750	100,400	1,385,520,000
16/12/2018	14,150	-0.05 ▼	-0.35	14,200	14,300	14,000	59,960	848,434,000
14/12/2018	14,150	-0.05 ▼	-0.35	14,200	14,300	14,000	59,960	848,434,000
13/12/2018	14,200	0.60 ▲	4.23	13,600	14,200	13,650	169,390	2,405,338,000
12/12/2018	13,600	0.20 ▲	1.47	13,400	13,650	13,500	49,830	677,688,000
11/12/2018	13,400	-0.05 ▼	-0.37	13,450	13,500	13,400	24,630	330,042,000
10/12/2018	13,450	0.05 ▲	0.37	13,450	13,600	13,450	33,260	447,347,000
08/12/2018	13,450	-0.05 ▼	-0.37	13,500	13,700	13,450	7,640	102,758,000
07/12/2018	13,450	-0.05 ▼	-0.37	13,500	13,700	13,450	7,640	102,758,000
06/12/2018	13,500	-0.05 ▼	-0.37	13,500	13,500	13,400	28,940	390,690,000
05/12/2018	13,500	-0.05 ▼	-0.37	13,550	13,550	13,450	35,040	473,040,000
04/12/2018	13,550	-0.05 ▼	-0.37	13,600	13,600	13,450	20,010	271,135,500
03/12/2018	13,600	0.20 ▲	1.47	13,400	13,700	13,450	55,390	753,304,000
30/11/2018	13,400	0.05 ▲	0.37	13,400	13,600	13,400	24,610	329,774,000
29/11/2018	13,400	0.05 ▲	0.37	13,400	13,600	13,400	53,090	711,406,000
28/11/2018	13,400	-0.05 ▼	-0.37	13,450	13,500	13,400	40,750	546,050,000
27/11/2018	13,450	-0.05 ▼	-0.37	13,500	13,550	13,400	68,090	915,810,500
26/11/2018	13,500	0.05 ▲	0.37	13,450	13,500	13,400	43,730	590,355,000
25/11/2018	13,450	-0.05 ▼	-0.37	13,500	13,600	13,450	32,580	438,201,000
23/11/2018	13,450	-0.05 ▼	-0.37	13,500	13,600	13,450	32,580	438,201,000
22/11/2018	13,500	-0.10 ▼	-0.74	13,600	13,700	13,500	31,010	418,635,000
21/11/2018	13,600	0.10 ▲	0.74	13,500	13,600	13,450	71,530	972,808,000
20/11/2018	13,500	-0.10 ▼	-0.74	13,600	13,600	13,450	28,600	386,100,000
19/11/2018	13,600	0.15 ▲	1.10	13,450	13,600	13,400	18,930	257,448,000
16/11/2018	13,450	-0.10 ▼	-0.74	13,550	13,650	13,450	70,050	942,172,500
15/11/2018	13,550	0.05 ▲	0.37	13,500	13,800	13,450	20,010	271,135,500
14/11/2018	13,500	-0.25 ▼	-1.85	13,750	14,400	13,500	179,140	2,418,390,000
13/11/2018	13,750	0.55 ▲	4.00	13,200	13,750	13,150	48,870	671,962,500
12/11/2018	13,200	-0.05 ▼	-0.38	13,200	13,300	13,150	35,130	463,716,000
09/11/2018	13,200	-0.05 ▼	-0.38	13,200	13,200	13,150	20,500	270,600,000
08/11/2018	13,200	0.05 ▲	0.38	13,200	13,250	13,100	213,210	2,814,372,000
07/11/2018	13,200	-0.10 ▼	-0.76	13,200	13,350	13,050	52,050	687,060,000
06/11/2018	13,200	0.05 ▲	0.38	13,200	13,300	13,200	40,620	536,184,000
05/11/2018	13,200	-0.05 ▼	-0.38	13,250	13,350	13,200	26,390	348,348,000
02/11/2018	13,250	0.05 ▲	0.38	13,200	13,400	13,200	22,370	296,402,500
01/11/2018	13,200	-0.30 ▼	-2.27	13,500	13,450	13,150	46,120	608,784,000
31/10/2018	13,500	0.50 ▲	3.70	13,000	13,500	13,000	52,300	706,050,000
30/10/2018	13,000	0.10 ▲	0.77	12,900	13,200	12,950	16,290	211,770,000
29/10/2018	12,900	-0.05 ▼	-0.39	12,950	13,500	12,900	23,590	304,311,000
28/10/2018	12,950	0.05 ▲	0.39	12,950	13,300	12,900	52,970	685,961,500
26/10/2018	12,950	0.05 ▲	0.39	12,950	13,300	12,900	52,970	685,961,500
25/10/2018	12,950	-0.15 ▼	-1.16	13,100	13,050	12,700	52,980	686,091,000
24/10/2018	13,100	-0.05 ▼	-0.38	13,150	13,200	13,100	52,390	686,309,000
23/10/2018	13,150	-0.30 ▼	-2.28	13,450	13,500	13,050	93,440	1,228,736,000
22/10/2018	13,450	-0.20 ▼	-1.49	13,650	13,600	13,450	64,740	870,753,000
21/10/2018	13,650	-0.10 ▼	-0.73	13,650	13,650	13,500	62,070	847,255,500
19/10/2018	13,650	-0.10 ▼	-0.73	13,650	13,650	13,500	62,070	847,255,500
18/10/2018	13,650	0.05 ▲	0.37	13,600	13,800	13,550	38,810	529,756,500
17/10/2018	13,600	0.05 ▲	0.37	13,550	14,200	13,600	64,720	880,192,000
16/10/2018	13,550	-0.05 ▼	-0.37	13,550	13,750	13,450	131,590	1,783,044,500
15/10/2018	13,550	-0.35 ▼	-2.58	13,900	13,900	13,500	34,880	472,624,000
14/10/2018	13,900	0.30 ▲	2.16	13,600	13,900	13,250	142,180	1,976,302,000
12/10/2018	13,900	0.30 ▲	2.16	13,600	13,900	13,250	142,180	1,976,302,000
11/10/2018	13,600	-1.00 ▼	-7.35	14,600	14,200	13,600	240,280	3,267,808,000
10/10/2018	14,600	0.05 ▲	0.34	14,600	14,750	14,250	196,690	2,871,674,000
09/10/2018	14,600	-0.25 ▼	-1.71	14,850	15,000	14,500	177,490	2,591,354,000
08/10/2018	14,850	0.65 ▲	4.38	14,200	15,150	14,450	509,850	7,571,272,500
07/10/2018	14,200	0.90 ▲	6.34	13,300	14,200	13,300	382,760	5,435,192,000
05/10/2018	14,200	0.90 ▲	6.34	13,300	14,200	13,300	382,760	5,435,192,000
04/10/2018	13,300	-0.10 ▼	-0.75	13,400	13,500	13,200	136,790	1,819,307,000
03/10/2018	13,400	0.10 ▲	0.75	13,300	13,500	13,300	54,820	734,588,000
02/10/2018	13,300	-0.30 ▼	-2.26	13,600	13,650	13,300	72,720	967,176,000
01/10/2018	13,600	-0.25 ▼	-1.84	13,850	13,850	13,600	107,170	1,457,512,000
30/09/2018	13,850	0.05 ▲	0.36	13,800	13,850	13,700	71,580	991,383,000
28/09/2018	13,850	0.05 ▲	0.36	13,800	13,850	13,700	71,580	991,383,000
27/09/2018	13,800	-0.10 ▼	-0.72	13,900	13,950	13,700	65,770	907,626,000
26/09/2018	13,900	0.30 ▲	2.16	13,600	13,900	13,550	147,600	2,051,640,000
25/09/2018	13,600	-0.05 ▼	-0.37	13,650	13,700	13,550	52,880	719,168,000
24/09/2018	13,650	0.10 ▲	0.73	13,550	13,700	13,500	113,160	1,544,634,000
21/09/2018	13,550	0.05 ▲	0.37	13,550	13,600	13,500	43,190	585,224,500
20/09/2018	13,550	-0.05 ▼	-0.37	13,600	13,850	13,400	67,520	914,896,000
19/09/2018	13,600	0.15 ▲	1.10	13,450	13,850	13,450	238,860	3,248,496,000
18/09/2018	13,450	0.55 ▲	4.09	12,900	13,500	12,850	123,500	1,661,075,000
17/09/2018	12,900	-0.10 ▼	-0.78	13,000	13,000	12,900	22,290	287,541,000
14/09/2018	13,000	-0.10 ▼	-0.77	13,000	13,050	12,900	27,330	355,290,000
13/09/2018	13,000	-0.05 ▼	-0.38	13,050	13,050	12,900	54,590	709,670,000
12/09/2018	13,050	0.20 ▲	1.53	12,850	13,100	12,900	69,110	901,885,500
11/09/2018	12,850	-0.05 ▼	-0.39	12,850	12,900	12,800	15,800	203,030,000
10/09/2018	12,850	-0.05 ▼	-0.39	12,900	12,900	12,750	28,270	363,269,500
07/09/2018	12,900	0.10 ▲	0.78	12,800	12,900	12,750	45,700	589,530,000
06/09/2018	12,800	-0.05 ▼	-0.39	12,850	12,900	12,800	23,640	302,592,000
05/09/2018	12,850	-0.10 ▼	-0.78	12,950	13,000	12,750	38,610	496,138,500
04/09/2018	12,950	0.05 ▲	0.39	12,950	13,100	12,900	68,130	882,283,500
03/09/2018	12,950	-0.05 ▼	-0.39	13,000	13,050	12,850	76,450	990,027,500
31/08/2018	12,950	-0.05 ▼	-0.39	13,000	13,050	12,850	76,450	990,027,500
30/08/2018	13,000	-0.05 ▼	-0.38	13,000	13,000	12,850	37,460	486,980,000
29/08/2018	13,000	0.05 ▲	0.38	12,950	13,000	12,900	42,640	554,320,000
28/08/2018	12,950	-0.05 ▼	-0.39	12,950	13,000	12,900	60,440	782,698,000
27/08/2018	12,950	-0.05 ▼	-0.39	13,000	13,000	12,900	64,890	840,325,500
24/08/2018	13,000	-0.05 ▼	-0.38	13,000	13,150	12,950	43,130	560,690,000
23/08/2018	13,000	0.05 ▲	0.38	12,950	13,100	12,900	56,360	732,680,000
22/08/2018	12,950	0.05 ▲	0.39	12,950	13,100	12,900	60,950	789,302,500
21/08/2018	12,950	0.20 ▲	1.54	12,750	13,000	12,900	51,120	662,004,000
20/08/2018	12,750	-0.35 ▼	-2.75	13,100	13,100	12,700	127,350	1,623,712,500
17/08/2018	13,100	0.25 ▲	1.91	12,850	13,100	12,850	39,810	521,511,000
16/08/2018	12,850	-0.05 ▼	-0.39	12,900	12,950	12,800	35,930	461,700,500
15/08/2018	12,900	-0.15 ▼	-1.16	13,050	13,050	12,900	30,220	389,838,000
14/08/2018	13,050	-0.15 ▼	-1.15	13,050	13,250	12,850	5,200	67,860,000
13/08/2018	13,050	0.25 ▲	1.92	12,800	13,300	12,850	141,970	1,852,708,500
11/08/2018	12,800	-0.35 ▼	-2.73	13,150	13,150	12,800	212,290	2,717,312,000
10/08/2018	12,800	-0.35 ▼	-2.73	13,150	13,150	12,800	212,290	2,717,312,000
09/08/2018	13,150	0.05 ▲	0.38	13,100	13,300	13,100	71,880	945,222,000
08/08/2018	13,100	-0.20 ▼	-1.53	13,300	13,350	13,100	43,820	574,042,000
07/08/2018	13,300	-0.10 ▼	-0.75	13,400	13,400	13,000	65,400	869,820,000
06/08/2018	13,400	-0.05 ▼	-0.37	13,450	13,400	13,100	41,570	557,038,000
03/08/2018	13,450	0.05 ▲	0.37	13,400	13,450	13,100	101,950	1,371,227,500
02/08/2018	13,400	-0.10 ▼	-0.75	13,500	13,600	13,050	153,110	2,051,674,000
01/08/2018	13,500	0.10 ▲	0.74	13,400	13,600	13,300	96,660	1,304,910,000
31/07/2018	13,400	-0.15 ▼	-1.12	13,550	13,550	13,400	55,410	742,494,000
30/07/2018	13,550	0.15 ▲	1.11	13,400	13,550	13,300	15,290	207,179,500
29/07/2018	13,400	-0.10 ▼	-0.75	13,500	13,500	13,200	25,160	337,144,000
27/07/2018	13,400	-0.10 ▼	-0.75	13,500	13,500	13,200	25,160	337,144,000
26/07/2018	13,500	-0.05 ▼	-0.37	13,550	13,550	13,300	30,500	411,750,000
25/07/2018	13,550	-0.05 ▼	-0.37	13,600	13,650	13,500	18,680	253,114,000
24/07/2018	13,600	-0.20 ▼	-1.47	13,800	13,950	13,500	140,670	1,913,112,000
23/07/2018	13,800	0.15 ▲	1.09	13,650	13,900	13,400	71,560	987,528,000
22/07/2018	13,650	0.70 ▲	5.13	12,950	13,800	12,950	58,850	803,302,500
20/07/2018	13,650	0.70 ▲	5.13	12,950	13,800	12,950	58,850	803,302,500
19/07/2018	12,950	-0.15 ▼	-1.16	13,100	13,100	12,900	60,220	779,849,000
18/07/2018	13,100	0.20 ▲	1.53	12,900	13,100	12,850	47,270	619,237,000
17/07/2018	12,900	-0.20 ▼	-1.55	13,100	13,000	12,850	48,540	626,166,000
16/07/2018	13,100	-0.20 ▼	-1.53	13,100	13,200	12,900	14,740	193,094,000
15/07/2018	13,100	0.40 ▲	3.05	12,700	13,100	12,850	43,330	567,623,000
13/07/2018	13,100	0.40 ▲	3.05	12,700	13,100	12,850	43,330	567,623,000
12/07/2018	12,700	0.05 ▲	0.39	12,650	12,750	12,600	21,600	274,320,000
11/07/2018	12,650	-0.20 ▼	-1.58	12,850	12,850	12,550	100,830	1,275,499,500
10/07/2018	12,850	0.30 ▲	2.33	12,550	13,000	12,600	62,760	806,466,000
09/07/2018	12,550	0.05 ▲	0.40	12,550	12,800	12,500	90,960	1,141,548,000
08/07/2018	12,550	0.05 ▲	0.40	12,500	12,800	12,500	129,260	1,622,213,000
06/07/2018	12,550	0.05 ▲	0.40	12,500	12,800	12,500	129,260	1,622,213,000
05/07/2018	12,500	-0.30 ▼	-2.40	12,800	12,850	12,500	75,900	948,750,000
04/07/2018	12,800	0.30 ▲	2.34	12,500	12,850	12,500	65,500	838,400,000
03/07/2018	12,500	-0.30 ▼	-2.40	12,800	13,000	12,500	140,680	1,758,500,000
02/07/2018	12,800	-0.70 ▼	-5.47	13,500	13,500	12,800	203,100	2,599,680,000
30/06/2018	13,500	-0.20 ▼	-1.48	13,700	0	0	326,220	4,403,970,000
29/06/2018	13,500	-0.20 ▼	-1.48	13,700	13,800	13,500	326,220	4,403,970,000
28/06/2018	13,700	-0.10 ▼	-0.73	13,800	13,900	13,700	128,720	1,763,464,000
27/06/2018	13,800	0.05 ▲	0.36	13,800	14,000	13,800	102,780	1,418,364,000
26/06/2018	13,800	-0.05 ▼	-0.36	13,850	14,100	13,800	66,870	922,806,000
25/06/2018	13,850	-0.30 ▼	-2.17	14,150	14,250	13,800	156,390	2,166,001,500
22/06/2018	14,150	0.15 ▲	1.06	14,000	14,200	13,700	114,220	1,616,213,000
21/06/2018	14,000	-0.20 ▼	-1.43	14,200	14,200	13,700	296,190	4,146,660,000
20/06/2018	14,200	-0.25 ▼	-1.76	14,450	14,600	14,050	253,570	3,600,694,000
19/06/2018	14,450	-0.65 ▼	-4.50	15,100	14,700	14,050	227,090	3,281,450,500
18/06/2018	15,100	-0.20 ▼	-1.32	15,300	15,750	15,000	294,590	4,448,309,000
17/06/2018	15,300	0.95 ▲	6.21	14,350	15,350	14,350	612,770	9,375,381,000
15/06/2018	15,300	0.95 ▲	6.21	14,350	15,350	14,350	612,770	9,375,381,000
14/06/2018	14,350	0.15 ▲	1.05	14,200	14,600	14,300	404,720	5,807,732,000
13/06/2018	14,200	-0.50 ▼	-3.52	14,700	14,900	14,200	242,300	3,440,660,000
12/06/2018	14,700	0.70 ▲	4.76	14,000	14,800	14,100	557,830	8,200,101,000
11/06/2018	14,000	0.15 ▲	1.07	14,000	14,250	14,000	45,580	638,120,000
10/06/2018	14,000	-0.10 ▼	-0.71	14,100	14,150	13,900	117,930	1,651,020,000
08/06/2018	14,000	-0.10 ▼	-0.71	14,100	14,150	13,900	117,930	1,651,020,000
07/06/2018	14,100	-0.05 ▼	-0.35	14,150	14,250	14,050	54,660	770,706,000
06/06/2018	14,150	-0.15 ▼	-1.06	14,300	14,300	14,150	69,870	988,660,500
05/06/2018	14,300	0.10 ▲	0.70	14,200	14,300	14,200	38,350	548,405,000
04/06/2018	14,200	0.05 ▲	0.35	14,200	14,250	14,000	52,920	751,464,000
03/06/2018	14,200	-0.10 ▼	-0.70	14,200	14,200	14,000	56,540	802,868,000
01/06/2018	14,200	-0.10 ▼	-0.70	14,200	14,200	14,000	56,540	802,868,000
31/05/2018	14,200	0.10 ▲	0.70	14,100	14,200	13,900	93,820	1,332,244,000
30/05/2018	14,100	0.10 ▲	0.71	14,000	14,100	13,850	46,160	650,856,000
29/05/2018	14,000	0.15 ▲	1.07	13,850	14,200	13,800	59,650	835,100,000
28/05/2018	13,850	0.05 ▲	0.36	13,850	13,950	13,500	50,390	697,901,500
27/05/2018	13,850	-0.15 ▼	-1.08	14,000	14,000	13,850	21,650	299,852,500
25/05/2018	13,850	-0.15 ▼	-1.08	14,000	14,000	13,850	21,650	299,852,500
24/05/2018	14,000	0.05 ▲	0.36	13,950	14,000	13,900	15,360	215,040,000
23/05/2018	13,950	0.05 ▲	0.36	13,900	14,100	13,900	42,600	594,270,000
22/05/2018	13,900	-0.30 ▼	-2.16	14,200	14,200	13,900	49,020	681,378,000
21/05/2018	14,200	-0.20 ▼	-1.41	14,200	14,200	14,000	141,950	2,015,690,000
20/05/2018	14,200	0.05 ▲	0.35	14,150	14,300	14,000	140,510	1,995,242,000
18/05/2018	14,200	0.05 ▲	0.35	14,150	14,300	14,000	140,510	1,995,242,000
17/05/2018	14,150	-0.15 ▼	-1.06	14,150	14,300	14,000	9,310	131,736,500
16/05/2018	14,150	-0.15 ▼	-1.06	14,150	14,450	14,000	7,360	104,144,000
15/05/2018	14,150	0.20 ▲	1.41	13,950	14,350	14,000	38,460	544,209,000
14/05/2018	13,950	0.10 ▲	0.72	13,950	14,100	13,900	13,830	192,928,500
13/05/2018	13,950	0.15 ▲	1.08	13,800	13,950	13,800	21,620	301,599,000
11/05/2018	13,950	0.15 ▲	1.08	13,800	13,950	13,800	21,620	301,599,000
10/05/2018	13,800	-0.20 ▼	-1.45	14,000	14,000	13,800	39,540	545,652,000
09/05/2018	14,000	0.20 ▲	1.43	13,800	14,000	13,750	14,520	203,280,000
08/05/2018	13,800	0.10 ▲	0.72	13,800	13,950	13,700	60,660	837,108,000
07/05/2018	13,800	-0.25 ▼	-1.81	14,050	14,300	13,700	127,620	1,761,156,000
05/05/2018	14,050	0.05 ▲	0.36	14,000	14,100	13,950	19,620	275,661,000
04/05/2018	14,050	0.05 ▲	0.36	14,000	14,100	13,950	19,620	275,661,000
03/05/2018	14,000	0.10 ▲	0.71	14,000	14,450	13,800	65,280	913,920,000
02/05/2018	14,000	-0.50 ▼	-3.57	14,500	15,200	14,000	120,770	1,690,780,000
30/04/2018	15,700	-0.05 ▼	-0.32	15,750	15,750	15,200	22,480	352,936,000
27/04/2018	15,700	-0.05 ▼	-0.32	15,750	15,750	15,200	22,480	352,936,000
26/04/2018	15,750	0.35 ▲	2.22	15,400	16,000	15,100	117,230	1,846,372,500
25/04/2018	15,400	-0.40 ▼	-2.60	15,800	15,800	15,400	38,240	588,896,000
24/04/2018	15,400	-0.40 ▼	-2.60	15,800	15,800	15,400	38,240	588,896,000
23/04/2018	15,800	-0.05 ▼	-0.32	15,850	15,950	15,800	47,980	758,084,000
20/04/2018	15,850	-0.05 ▼	-0.32	15,900	15,950	15,800	22,710	359,953,500
19/04/2018	15,900	0.10 ▲	0.63	15,800	15,900	15,800	14,660	233,094,000
18/04/2018	15,800	0.10 ▲	0.63	15,800	16,000	15,550	4,940	78,052,000
13/04/2018	16,000	0.10 ▲	0.63	16,000	16,450	16,000	41,800	668,800,000
12/04/2018	16,000	-0.20 ▼	-1.25	16,200	16,300	15,950	38,020	608,320,000
11/04/2018	16,200	-0.20 ▼	-1.23	16,200	16,200	15,900	55,380	897,156,000
10/04/2018	16,200	-0.10 ▼	-0.62	16,200	16,300	16,100	52,180	845,316,000
09/04/2018	16,200	0.10 ▲	0.62	16,100	16,300	16,100	60,290	976,698,000
06/04/2018	16,100	0.10 ▲	0.62	16,000	16,300	16,000	21,800	350,980,000
05/04/2018	16,000	-0.20 ▼	-1.25	16,200	16,200	15,600	157,620	2,521,920,000
04/04/2018	16,200	-0.10 ▼	-0.62	16,300	16,500	16,200	53,120	860,544,000
03/04/2018	16,300	-0.10 ▼	-0.61	16,400	16,450	16,100	65,160	1,062,108,000
02/04/2018	16,400	0.20 ▲	1.22	16,200	16,500	16,300	74,070	1,214,748,000
30/03/2018	16,200	-0.10 ▼	-0.62	16,300	16,300	16,200	50,890	824,418,000
29/03/2018	16,300	-0.10 ▼	-0.61	16,400	16,600	16,300	38,210	622,823,000
28/03/2018	16,400	-0.20 ▼	-1.22	16,600	16,600	16,300	108,700	1,782,680,000
27/03/2018	16,600	-0.10 ▼	-0.60	16,700	16,800	16,400	92,150	1,529,690,000
26/03/2018	16,700	-0.10 ▼	-0.60	16,800	16,900	16,600	22,550	376,585,000
23/03/2018	16,800	-0.10 ▼	-0.60	16,900	16,900	16,500	36,730	617,064,000
22/03/2018	16,900	-0.10 ▼	-0.59	16,900	17,100	16,800	36,160	611,104,000
21/03/2018	16,900	-0.60 ▼	-3.55	17,350	17,500	16,900	122,160	2,064,504,000
20/03/2018	17,350	-0.15 ▼	-0.86	17,500	17,500	17,100	32,790	568,906,500
19/03/2018	17,500	-0.30 ▼	-1.71	17,800	17,600	17,100	77,530	1,356,775,000
16/03/2018	17,800	0.20 ▲	1.12	17,600	17,900	17,500	37,320	664,296,000
15/03/2018	17,600	-0.20 ▼	-1.14	17,800	17,900	17,550	113,480	1,997,248,000
14/03/2018	17,800	-0.10 ▼	-0.56	17,900	17,900	17,600	87,300	1,553,940,000
13/03/2018	17,900	-0.10 ▼	-0.56	17,900	17,900	17,700	51,310	918,449,000
12/03/2018	17,900	0.05 ▲	0.28	17,850	18,000	17,800	19,800	354,420,000
09/03/2018	17,900	0.05 ▲	0.28	17,850	18,000	17,800	21,260	380,554,000
08/03/2018	17,850	-0.10 ▼	-0.56	17,950	18,450	17,700	87,430	1,560,625,500
07/03/2018	17,950	0.35 ▲	1.95	17,600	18,000	17,400	50,170	900,551,500
06/03/2018	17,600	-0.10 ▼	-0.57	17,700	17,900	17,600	29,360	516,736,000
05/03/2018	17,700	-0.10 ▼	-0.56	17,700	17,900	17,550	46,130	816,501,000
02/03/2018	17,700	-0.30 ▼	-1.69	18,000	17,950	17,700	44,210	782,517,000
01/03/2018	18,000	0.15 ▲	0.83	17,850	18,100	17,600	92,220	1,659,960,000
28/02/2018	17,850	-0.40 ▼	-2.24	18,250	18,100	17,800	73,180	1,306,263,000
27/02/2018	18,250	-0.30 ▼	-1.64	18,550	18,550	17,900	59,720	1,089,890,000
26/02/2018	18,550	0.35 ▲	1.89	18,200	18,700	17,700	265,320	4,921,686,000
23/02/2018	18,200	0.30 ▲	1.65	17,900	18,500	17,900	119,150	2,168,530,000
22/02/2018	17,900	0.90 ▲	5.03	17,000	17,900	16,800	172,510	3,087,929,000
21/02/2018	17,000	0.40 ▲	2.35	16,600	17,000	16,600	58,720	998,240,000
13/02/2018	16,600	0.40 ▲	2.41	16,200	17,000	16,200	78,910	1,309,906,000
12/02/2018	16,200	-0.05 ▼	-0.31	16,200	16,300	15,700	71,400	1,156,680,000
09/02/2018	16,200	-0.25 ▼	-1.54	16,450	16,500	15,850	103,200	1,671,840,000
08/02/2018	16,450	0.45 ▲	2.74	16,000	16,500	16,000	405,370	6,668,336,500
07/02/2018	16,000	-0.50 ▼	-3.13	16,500	17,000	16,000	256,730	4,107,680,000
06/02/2018	16,350	-0.15 ▼	-0.92	16,500	16,400	15,350	336,330	5,498,995,500
05/02/2018	16,500	-1.20 ▼	-7.27	17,700	17,950	16,500	282,530	4,661,745,000
02/02/2018	17,700	-0.05 ▼	-0.28	17,750	18,200	17,500	54,530	965,181,000
01/02/2018	17,750	-0.20 ▼	-1.13	17,950	18,450	17,750	74,120	1,315,630,000
31/01/2018	17,950	0.30 ▲	1.67	17,650	18,500	17,950	568,950	10,212,652,500
30/01/2018	17,650	-0.35 ▼	-1.98	18,000	18,300	17,600	43,920	775,188,000
29/01/2018	18,000	-0.65 ▼	-3.61	18,650	18,800	17,900	98,400	1,771,200,000
26/01/2018	18,650	-0.15 ▼	-0.80	18,800	19,000	18,500	4,280	79,822,000
25/01/2018	18,800	-0.30 ▼	-1.60	19,100	19,550	18,000	291,340	5,477,192,000
24/01/2018	21,150	1.35 ▲	6.38	19,800	19,800	19,000	72,760	1,538,874,000
22/01/2018	19,800	-0.70 ▼	-3.54	19,800	19,800	19,000	26,480	524,304,000
21/01/2018	19,800	-0.05 ▼	-0.25	19,800	19,900	18,800	121,180	2,399,364,000
19/01/2018	19,800	-0.05 ▼	-0.25	19,800	19,900	18,800	121,180	2,399,364,000
18/01/2018	19,800	-0.10 ▼	-0.51	19,900	19,800	19,500	33,510	663,498,000
17/01/2018	19,900	-0.15 ▼	-0.75	19,900	19,950	19,700	23,310	463,869,000
16/01/2018	19,900	-0.10 ▼	-0.50	20,000	20,000	19,800	45,480	905,052,000
15/01/2018	20,000	-0.20 ▼	-1.00	20,000	20,000	19,800	63,690	1,273,800,000
12/01/2018	20,000	-0.20 ▼	-1.00	20,000	20,100	19,800	52,530	1,050,600,000
11/01/2018	20,000	0.10 ▲	0.50	20,000	20,100	19,500	169,250	3,385,000,000
10/01/2018	20,000	0.10 ▲	0.50	19,900	20,000	19,800	96,670	1,933,400,000
09/01/2018	19,900	-0.10 ▼	-0.50	20,000	20,000	19,800	207,920	4,137,608,000
08/01/2018	20,000	-0.20 ▼	-1.00	20,000	20,100	19,700	511,960	10,239,200,000
05/01/2018	20,000	-1.00 ▼	-5.00	21,000	21,000	20,000	171,640	3,432,800,000
04/01/2018	21,000	0.55 ▲	2.62	20,450	21,500	20,500	301,480	6,331,080,000
03/01/2018	20,450	0.25 ▲	1.22	20,200	20,450	19,900	113,260	2,316,167,000
02/01/2018	20,200	0.20 ▲	0.99	20,000	20,450	19,900	34,220	691,244,000
01/01/2018	20,000	0.25 ▲	1.25	19,750	20,250	19,900	68,220	1,364,400,000
29/12/2017	20,000	0.25 ▲	1.25	19,750	20,250	19,900	68,220	1,364,400,000
28/12/2017	19,750	0.20 ▲	1.01	19,550	20,000	19,550	24,620	486,245,000
27/12/2017	19,550	-0.05 ▼	-0.26	19,550	19,900	19,500	63,960	1,250,418,000
26/12/2017	19,550	0.05 ▲	0.26	19,500	19,950	19,400	14,250	278,587,500
25/12/2017	19,500	-0.50 ▼	-2.56	20,000	20,500	19,500	87,150	1,699,425,000
24/12/2017	20,000	-0.35 ▼	-1.75	20,350	20,200	19,900	49,870	997,400,000
22/12/2017	20,000	-0.35 ▼	-1.75	20,350	20,200	19,900	49,870	997,400,000
21/12/2017	20,350	-0.15 ▼	-0.74	20,500	20,400	20,000	194,020	3,948,307,000
20/12/2017	20,500	0.05 ▲	0.24	20,450	20,500	20,000	120,470	2,469,635,000
19/12/2017	20,300	0.10 ▲	0.49	20,200	20,900	20,300	10,010	203,203,000
18/12/2017	20,500	0.00 ■■	0.00	20,500	20,500	20,500	500	10,250,000
17/12/2017	20,500	0.50 ▲	2.44	20,000	21,000	19,950	62,460	1,280,430,000
15/12/2017	20,000	-0.05 ▼	-0.25	20,000	20,100	19,950	16,420	328,400,000
14/12/2017	20,000	0.00 ■■	0.00	20,000	20,000	20,000	5,000	100,000,000
13/12/2017	19,900	-0.20 ▼	-1.01	20,100	19,950	19,900	1,480	29,452,000
12/12/2017	20,600	-0.35 ▼	-1.70	20,950	20,800	20,600	60,000	1,236,000,000
11/12/2017	20,800	-0.15 ▼	-0.72	20,950	20,800	20,800	18,490	384,592,000
10/12/2017	20,950	-0.20 ▼	-0.95	21,150	21,000	20,750	38,580	808,251,000
08/12/2017	21,150	0.15 ▲	0.71	21,000	21,200	20,900	71,790	1,518,358,500
07/12/2017	21,150	-0.10 ▼	-0.47	21,000	21,200	20,900	71,780	1,518,147,000
05/12/2017	21,350	0.55 ▲	2.64	21,200	21,350	21,000	150,920	3,222,142,000
04/12/2017	20,800	-0.20 ▼	-0.95	21,000	21,300	20,800	168,940	3,513,952,000
01/12/2017	21,000	0.00 ■■	0.00	20,650	21,200	20,650	154,900	3,252,900,000
30/11/2017	21,000	-0.20 ▼	-0.94	21,200	21,500	21,000	70,650	1,483,650,000
29/11/2017	21,200	0.20 ▲	0.95	21,500	21,500	21,000	119,900	2,541,880,000
28/11/2017	21,000	0.00 ■■	0.00	21,000	21,000	21,000	17,680	371,280,000
27/11/2017	21,000	-0.15 ▼	-0.71	20,800	21,150	20,600	36,520	766,920,000
24/11/2017	21,150	-0.20 ▼	-0.94	21,000	21,350	20,500	72,760	1,538,874,000
23/11/2017	21,350	0.00 ■■	0.00	21,350	21,500	21,000	76,830	1,640,320,500
22/11/2017	21,350	-0.30 ▼	-1.39	21,500	21,650	21,350	17,740	378,749,000
21/11/2017	21,650	-0.15 ▼	-0.69	21,500	22,000	21,500	29,990	649,283,500
20/11/2017	21,800	-0.50 ▼	-2.24	22,000	22,250	21,800	23,640	515,352,000
17/11/2017	22,300	-0.40 ▼	-1.76	22,500	22,500	21,800	57,130	1,273,999,000
16/11/2017	22,700	0.00 ■■	0.00	22,700	22,700	21,500	23,400	531,180,000
15/11/2017	22,700	-0.30 ▼	-1.30	22,500	23,000	22,500	14,730	334,371,000
14/11/2017	23,000	-1.20 ▼	-4.96	23,200	23,400	23,000	28,750	661,250,000
13/11/2017	24,200	0.55 ▲	2.33	23,800	24,200	23,500	163,450	3,955,490,000
10/11/2017	23,650	0.15 ▲	0.64	23,750	23,750	23,500	36,020	851,873,000
09/11/2017	23,500	-0.50 ▼	-2.08	23,900	23,900	23,500	26,230	616,405,000
08/11/2017	24,000	0.75 ▲	3.23	23,350	24,500	23,250	104,330	2,503,920,000
07/11/2017	23,250	-0.20 ▼	-0.85	23,500	23,500	23,250	10,200	237,150,000
06/11/2017	23,450	-0.05 ▼	-0.21	23,550	23,550	23,450	7,870	184,551,500
03/11/2017	23,500	0.50 ▲	2.17	23,000	23,500	23,000	95,060	2,233,910,000
02/11/2017	23,000	-0.70 ▼	-2.95	23,500	23,600	23,000	30,910	710,930,000
01/11/2017	23,700	0.10 ▲	0.42	23,700	23,700	23,600	5,010	118,737,000
31/10/2017	23,600	0.10 ▲	0.43	23,800	23,800	23,500	36,460	860,456,000
30/10/2017	23,500	-0.10 ▼	-0.42	23,200	23,700	23,000	10,410	244,635,000
27/10/2017	23,600	-0.20 ▼	-0.84	23,800	23,800	23,500	10,890	257,004,000
26/10/2017	23,800	0.00 ■■	0.00	23,800	23,800	23,350	14,900	354,620,000
25/10/2017	23,800	0.05 ▲	0.21	23,300	23,800	23,300	20,090	478,142,000
24/10/2017	23,750	0.00 ■■	0.00	23,500	23,850	23,300	25,240	599,450,000
23/10/2017	23,750	-0.25 ▼	-1.04	24,000	24,000	23,200	32,800	779,000,000
20/10/2017	24,000	0.00 ■■	0.00	24,000	24,000	23,800	23,840	572,160,000
19/10/2017	24,000	0.00 ■■	0.00	23,850	24,350	23,700	39,730	953,520,000
18/10/2017	24,000	0.10 ▲	0.42	23,900	24,700	23,700	97,540	2,340,960,000
17/10/2017	23,900	-0.05 ▼	-0.21	24,000	24,000	23,700	27,220	650,558,000
16/10/2017	23,950	0.05 ▲	0.21	24,000	24,100	23,800	31,970	765,681,500
13/10/2017	23,900	-0.45 ▼	-1.85	23,400	24,350	23,400	48,030	1,147,917,000
12/10/2017	24,350	0.35 ▲	1.46	24,000	25,000	24,000	132,890	3,235,871,500
11/10/2017	24,000	0.95 ▲	4.12	23,050	24,100	22,950	107,920	2,590,080,000
10/10/2017	23,050	0.05 ▲	0.22	23,000	23,400	23,000	44,390	1,023,189,500
09/10/2017	23,000	0.05 ▲	0.22	22,950	23,400	22,900	125,700	2,891,100,000
06/10/2017	22,950	0.05 ▲	0.22	22,850	23,000	22,800	14,700	337,365,000
05/10/2017	22,900	0.05 ▲	0.22	22,850	22,950	22,850	17,840	408,536,000
04/10/2017	22,850	0.00 ■■	0.00	22,850	22,900	22,850	7,200	164,520,000
03/10/2017	22,850	-0.15 ▼	-0.65	22,850	22,850	22,600	6,730	153,780,500
02/10/2017	23,000	0.00 ■■	0.00	23,000	23,000	23,000	70	1,610,000
29/09/2017	23,000	0.00 ■■	0.00	23,000	23,050	23,000	4,350	100,050,000
28/09/2017	23,000	0.20 ▲	0.88	23,000	23,100	23,000	6,270	144,210,000
27/09/2017	22,800	-0.20 ▼	-0.87	23,150	23,150	22,700	10,090	230,052,000
26/09/2017	23,000	-0.10 ▼	-0.43	23,000	23,100	22,700	44,270	1,018,210,000
25/09/2017	23,100	0.00 ■■	0.00	23,100	23,100	22,900	34,880	805,728,000
22/09/2017	23,100	0.00 ■■	0.00	23,250	23,500	22,800	10,360	239,316,000
21/09/2017	23,100	0.15 ▲	0.65	22,950	24,550	22,950	1,350	31,185,000
20/09/2017	22,950	0.25 ▲	1.10	22,800	22,950	22,700	15,800	362,610,000
19/09/2017	22,700	-0.20 ▼	-0.87	22,850	22,900	22,700	22,830	518,241,000
18/09/2017	22,900	0.10 ▲	0.44	22,800	22,900	22,800	2,640	60,456,000
15/09/2017	22,800	-0.10 ▼	-0.44	22,800	22,800	22,500	7,270	165,756,000
14/09/2017	22,900	0.00 ■■	0.00	22,900	22,900	22,700	7,770	177,933,000
13/09/2017	22,900	0.10 ▲	0.44	22,900	22,900	22,750	690	15,801,000
12/09/2017	22,800	0.00 ■■	0.00	22,800	22,800	22,700	2,020	46,056,000
11/09/2017	22,800	-0.20 ▼	-0.87	22,800	22,800	22,700	18,750	427,500,000
08/09/2017	23,000	0.10 ▲	0.44	22,900	23,000	22,900	8,270	190,210,000
07/09/2017	22,900	-0.10 ▼	-0.43	23,000	23,000	22,800	15,370	351,973,000
06/09/2017	23,000	0.00 ■■	0.00	23,000	23,000	23,000	60	1,380,000
05/09/2017	23,000	0.00 ■■	0.00	23,000	23,000	22,900	3,350	77,050,000
01/09/2017	23,000	0.10 ▲	0.44	22,750	23,000	22,750	1,400	32,200,000
31/08/2017	22,900	0.10 ▲	0.44	22,800	22,900	22,700	11,520	263,808,000
30/08/2017	22,800	0.00 ■■	0.00	22,800	23,100	22,700	14,290	325,812,000
29/08/2017	22,800	-0.20 ▼	-0.87	22,900	22,950	22,800	6,570	149,796,000
28/08/2017	23,000	0.10 ▲	0.44	22,900	23,100	22,900	2,090	48,070,000
25/08/2017	22,900	-0.10 ▼	-0.43	23,000	23,000	22,850	2,370	54,273,000
24/08/2017	23,000	0.00 ■■	0.00	23,000	23,000	22,800	2,490	57,270,000
23/08/2017	23,000	0.00 ■■	0.00	23,100	23,200	23,000	29,050	668,150,000
22/08/2017	23,000	0.20 ▲	0.88	22,700	23,000	22,700	2,000	46,000,000
21/08/2017	22,800	-0.20 ▼	-0.87	22,900	22,900	22,800	13,170	300,276,000
18/08/2017	23,000	0.00 ■■	0.00	22,800	23,200	22,800	3,080	70,840,000
17/08/2017	23,000	-0.10 ▼	-0.43	23,050	23,050	22,900	5,000	115,000,000
16/08/2017	23,100	0.10 ▲	0.43	23,000	23,400	22,900	15,090	348,579,000
15/08/2017	23,000	0.00 ■■	0.00	23,000	23,000	22,800	2,840	65,320,000
14/08/2017	23,000	0.00 ■■	0.00	23,000	23,100	23,000	8,260	189,980,000
11/08/2017	23,000	-0.05 ▼	-0.22	23,050	23,050	22,900	10,270	236,210,000
10/08/2017	23,050	-0.05 ▼	-0.22	23,400	23,400	23,050	11,420	263,231,000
09/08/2017	23,100	-0.20 ▼	-0.86	23,100	23,200	22,800	10,850	250,635,000
08/08/2017	23,300	-0.30 ▼	-1.27	23,500	23,600	23,300	1,390	32,387,000
07/08/2017	23,600	-0.10 ▼	-0.42	23,500	23,700	23,500	15,440	364,384,000
04/08/2017	23,700	-0.20 ▼	-0.84	23,900	23,950	23,700	38,100	902,970,000
03/08/2017	23,900	-0.10 ▼	-0.42	23,500	24,000	23,500	31,770	759,303,000
02/08/2017	24,000	0.20 ▲	0.84	24,000	24,000	23,400	76,040	1,824,960,000
01/08/2017	23,800	0.30 ▲	1.28	23,500	24,200	23,500	138,560	3,297,728,000
31/07/2017	23,500	0.70 ▲	3.07	22,800	24,350	22,500	70,760	1,662,860,000
28/07/2017	22,800	-0.05 ▼	-0.22	22,850	22,900	22,750	15,060	343,368,000
27/07/2017	22,850	-0.05 ▼	-0.22	22,700	22,850	22,700	3,180	72,663,000
26/07/2017	22,900	0.00 ■■	0.00	22,950	22,950	22,650	21,890	501,281,000
25/07/2017	22,900	-0.05 ▼	-0.22	23,200	23,200	22,900	1,620	37,098,000
24/07/2017	22,950	-0.20 ▼	-0.86	23,000	23,000	22,850	27,210	624,469,500
21/07/2017	23,150	0.15 ▲	0.65	23,000	23,300	23,000	33,600	777,840,000
20/07/2017	23,000	0.10 ▲	0.44	22,850	23,200	22,800	94,430	2,171,890,000
19/07/2017	22,900	-0.10 ▼	-0.43	22,950	23,350	22,900	35,120	804,248,000
18/07/2017	23,000	0.00 ■■	0.00	23,000	23,000	22,950	14,590	335,570,000
17/07/2017	23,000	-0.10 ▼	-0.43	23,200	23,200	23,000	146,260	3,363,980,000
14/07/2017	23,100	0.10 ▲	0.43	23,000	23,100	22,900	45,030	1,040,193,000
13/07/2017	23,000	0.00 ■■	0.00	23,100	23,100	22,900	12,020	276,460,000
12/07/2017	23,000	0.25 ▲	1.10	22,900	23,000	22,700	59,160	1,360,680,000
11/07/2017	22,750	-0.35 ▼	-1.52	23,000	23,100	22,750	53,830	1,224,632,500
10/07/2017	23,100	0.05 ▲	0.22	23,100	23,100	22,950	43,790	1,011,549,000
07/07/2017	23,050	0.00 ■■	0.00	23,050	23,100	22,950	306,950	7,075,197,500
06/07/2017	23,050	0.25 ▲	1.10	22,900	23,200	22,850	301,940	6,959,717,000
05/07/2017	22,800	-0.20 ▼	-0.87	22,900	22,900	22,750	127,880	2,915,664,000
04/07/2017	23,000	0.00 ■■	0.00	23,100	23,100	22,900	10,100	232,300,000
03/07/2017	23,000	-0.20 ▼	-0.86	23,100	23,300	23,000	33,940	780,620,000
30/06/2017	23,200	-0.10 ▼	-0.43	23,300	23,300	23,000	24,440	567,008,000
29/06/2017	23,300	0.30 ▲	1.30	23,300	23,300	22,900	19,830	462,039,000
28/06/2017	23,000	0.00 ■■	0.00	23,400	23,500	22,900	134,640	3,096,720,000
27/06/2017	23,000	-0.20 ▼	-0.86	23,000	23,000	22,800	47,340	1,088,820,000
26/06/2017	23,200	-0.20 ▼	-0.85	23,400	23,400	22,800	40,810	946,792,000
23/06/2017	23,400	-0.10 ▼	-0.43	23,800	23,800	23,000	50,570	1,183,338,000
22/06/2017	23,500	-0.50 ▼	-2.08	24,000	24,000	23,000	25,930	609,355,000
21/06/2017	24,000	0.50 ▲	2.13	23,300	24,000	23,000	27,590	662,160,000
20/06/2017	23,500	-0.50 ▼	-2.08	23,800	23,800	23,300	69,770	1,639,595,000
19/06/2017	24,000	0.00 ■■	0.00	24,000	24,300	23,600	14,940	358,560,000
16/06/2017	24,000	0.10 ▲	0.42	23,500	24,200	23,500	33,390	801,360,000
15/06/2017	23,900	0.30 ▲	1.27	23,600	24,100	22,500	75,780	1,811,142,000
14/06/2017	23,600	0.40 ▲	1.72	23,050	24,000	23,050	25,080	591,888,000
13/06/2017	23,200	0.00 ■■	0.00	23,100	23,200	22,900	17,420	404,144,000
12/06/2017	23,200	-0.10 ▼	-0.43	23,800	23,800	23,100	13,590	315,288,000
09/06/2017	23,300	-0.10 ▼	-0.43	23,100	23,300	23,000	25,540	595,082,000
08/06/2017	23,400	0.30 ▲	1.30	23,500	23,500	23,000	13,740	321,516,000
07/06/2017	23,100	0.00 ■■	0.00	23,100	23,500	23,000	39,290	907,599,000
06/06/2017	23,100	-0.50 ▼	-2.12	23,500	23,500	23,000	137,610	3,178,791,000
05/06/2017	23,600	0.00 ■■	0.00	23,600	23,600	23,500	1,710	40,356,000
02/06/2017	23,600	0.00 ■■	0.00	23,600	23,600	23,000	25,460	600,856,000
01/06/2017	23,600	-0.30 ▼	-1.26	23,600	24,000	23,600	3,840	90,624,000
31/05/2017	23,900	0.10 ▲	0.42	24,200	24,200	23,400	3,860	92,254,000
30/05/2017	23,800	0.40 ▲	1.71	23,300	23,800	23,100	45,590	1,085,042,000
29/05/2017	23,400	-0.10 ▼	-0.43	23,500	23,600	23,400	10,300	241,020,000
26/05/2017	23,500	-0.75 ▼	-3.09	24,250	24,250	23,000	29,600	695,600,000
25/05/2017	24,250	-0.25 ▼	-1.02	24,100	24,300	23,950	4,830	117,127,500
24/05/2017	24,500	-0.20 ▼	-0.81	24,100	24,500	24,100	380	9,310,000
23/05/2017	24,700	0.20 ▲	0.82	24,500	24,700	23,900	10,410	257,127,000
22/05/2017	24,500	0.40 ▲	1.66	24,100	24,700	24,100	18,380	450,310,000
19/05/2017	24,100	-0.90 ▼	-3.60	25,000	25,050	24,100	10,360	249,676,000
18/05/2017	25,000	-0.20 ▼	-0.79	25,000	25,200	24,800	10,900	272,500,000
17/05/2017	25,200	-0.40 ▼	-1.56	25,600	25,600	24,800	10,410	262,332,000
16/05/2017	25,600	0.60 ▲	2.40	25,800	25,800	25,100	6,070	155,392,000
15/05/2017	25,000	0.10 ▲	0.40	26,000	26,000	24,650	26,810	670,250,000
09/05/2017	37,900	-0.05 ▼	-0.13	38,000	38,000	37,500	20,810	788,699,000
08/05/2017	37,950	0.45 ▲	1.20	38,400	38,400	37,500	7,480	283,866,000
05/05/2017	37,500	-0.15 ▼	-0.40	38,800	38,800	37,500	20,770	778,875,000
04/05/2017	37,650	0.25 ▲	0.67	37,500	38,000	37,400	12,030	452,929,500
03/05/2017	37,400	-1.20 ▼	-3.11	38,600	38,600	37,000	17,850	667,590,000
28/04/2017	38,600	0.10 ▲	0.26	39,500	39,500	38,300	12,100	467,060,000
27/04/2017	38,500	0.40 ▲	1.05	38,500	39,000	38,300	20,570	791,945,000
26/04/2017	38,100	-0.40 ▼	-1.04	38,500	38,500	38,100	7,870	299,847,000
25/04/2017	38,500	-0.30 ▼	-0.77	38,800	38,800	38,200	13,210	508,585,000
24/04/2017	38,800	-0.20 ▼	-0.51	39,000	39,400	38,800	8,000	310,400,000
21/04/2017	39,000	-0.30 ▼	-0.76	39,200	39,200	38,500	4,790	186,810,000
20/04/2017	39,300	-0.40 ▼	-1.01	39,700	39,700	38,250	15,910	625,263,000
19/04/2017	39,700	1.50 ▲	3.93	38,800	39,700	38,100	44,900	1,782,530,000
18/04/2017	38,200	0.10 ▲	0.26	39,450	39,450	38,000	470	17,954,000
17/04/2017	38,100	-0.40 ▼	-1.04	40,500	40,500	38,100	15,250	581,025,000
14/04/2017	38,500	0.00 ■■	0.00	38,500	39,000	38,000	82,330	3,169,705,000
13/04/2017	38,500	0.20 ▲	0.52	39,400	39,400	38,300	55,160	2,123,660,000
12/04/2017	38,300	-0.20 ▼	-0.52	38,900	38,900	38,200	17,970	688,251,000
11/04/2017	38,500	-0.10 ▼	-0.26	39,000	39,000	38,500	24,380	938,630,000
10/04/2017	38,600	-0.10 ▼	-0.26	38,500	39,000	38,500	14,180	547,348,000
07/04/2017	38,700	-0.20 ▼	-0.51	38,800	38,900	38,600	70,360	2,722,932,000
05/04/2017	38,900	-0.50 ▼	-1.27	39,200	39,200	38,900	2,570	99,973,000
04/04/2017	39,400	-0.50 ▼	-1.25	39,400	39,500	38,100	11,590	456,646,000
03/04/2017	39,900	0.60 ▲	1.53	39,900	39,900	39,900	10	399,000
31/03/2017	39,300	0.10 ▲	0.26	39,900	39,900	38,550	4,050	159,165,000
30/03/2017	39,200	0.20 ▲	0.51	39,000	39,300	39,000	190	7,448,000
29/03/2017	39,000	-0.30 ▼	-0.76	38,900	39,000	38,500	5,710	222,690,000
28/03/2017	39,300	0.00 ■■	0.00	39,000	39,300	38,800	2,440	95,892,000
27/03/2017	39,300	0.70 ▲	1.81	39,300	39,300	38,500	3,110	122,223,000
24/03/2017	38,600	-0.70 ▼	-1.78	38,800	39,300	38,300	1,810	69,866,000
23/03/2017	39,300	-0.10 ▼	-0.25	39,300	39,300	39,300	10	393,000
22/03/2017	39,400	-0.10 ▼	-0.25	39,700	39,700	39,000	9,170	361,298,000
21/03/2017	39,500	0.00 ■■	0.00	39,100	39,600	39,000	11,610	458,595,000
20/03/2017	39,500	0.20 ▲	0.51	39,050	40,000	39,000	8,220	324,690,000
17/03/2017	39,300	-0.15 ▼	-0.38	39,000	39,500	39,000	19,180	753,774,000
16/03/2017	39,450	0.35 ▲	0.90	39,500	39,500	39,000	1,740	68,643,000
15/03/2017	39,100	-0.40 ▼	-1.01	40,300	40,300	39,000	7,100	277,610,000
14/03/2017	39,500	0.00 ■■	0.00	38,100	40,800	38,100	16,200	639,900,000
13/03/2017	39,500	0.00 ■■	0.00	39,700	39,700	39,000	2,280	90,060,000
10/03/2017	39,500	0.40 ▲	1.02	41,300	41,300	39,000	18,910	746,945,000
09/03/2017	39,100	-0.60 ▼	-1.51	39,500	39,500	39,050	14,900	582,590,000
08/03/2017	39,700	0.20 ▲	0.51	39,200	39,800	39,000	31,330	1,243,801,000
07/03/2017	39,500	-0.10 ▼	-0.25	39,800	39,800	39,500	22,290	880,455,000
06/03/2017	39,600	0.00 ■■	0.00	39,000	39,800	38,900	6,200	245,520,000
03/03/2017	39,600	-0.20 ▼	-0.50	39,800	39,800	39,000	2,780	110,088,000
02/03/2017	39,800	0.80 ▲	2.05	39,000	39,800	38,600	31,100	1,237,780,000
01/03/2017	39,000	-0.30 ▼	-0.76	39,300	39,800	39,000	17,530	683,670,000
28/02/2017	39,300	-0.95 ▼	-2.36	40,200	40,250	39,300	40,890	1,606,977,000
27/02/2017	40,250	-1.45 ▼	-3.48	41,100	41,200	40,200	18,330	737,782,500
24/02/2017	41,700	-0.05 ▼	-0.12	41,750	41,750	41,200	23,480	979,116,000
23/02/2017	41,750	1.75 ▲	4.38	40,000	41,900	40,000	52,050	2,173,087,500
22/02/2017	40,000	1.50 ▲	3.90	39,100	40,200	38,900	123,120	4,924,800,000
21/02/2017	38,500	-0.40 ▼	-1.03	38,800	38,800	38,500	9,480	364,980,000
20/02/2017	38,900	0.30 ▲	0.78	39,000	39,000	38,300	8,480	329,872,000
17/02/2017	38,600	0.30 ▲	0.78	38,900	39,000	38,500	21,020	811,372,000
16/02/2017	38,300	-0.60 ▼	-1.54	38,500	38,900	38,300	3,170	121,411,000
15/02/2017	38,900	0.50 ▲	1.30	38,300	38,900	38,200	5,490	213,561,000
14/02/2017	38,400	0.00 ■■	0.00	38,000	39,100	38,000	116,460	4,472,064,000
13/02/2017	38,400	0.40 ▲	1.05	38,500	38,500	38,000	5,090	195,456,000
10/02/2017	38,000	-0.50 ▼	-1.30	38,400	38,500	38,000	6,050	229,900,000
09/02/2017	38,500	0.00 ■■	0.00	39,000	39,000	38,500	1,440	55,440,000
08/02/2017	38,500	0.00 ■■	0.00	38,500	38,500	38,500	0	0
07/02/2017	38,500	-0.40 ▼	-1.03	39,200	39,200	38,500	4,400	169,400,000
06/02/2017	38,900	0.40 ▲	1.04	38,500	39,000	38,400	9,560	371,884,000
03/02/2017	38,500	-0.70 ▼	-1.79	38,900	39,100	38,200	52,690	2,028,565,000
02/02/2017	39,200	1.20 ▲	3.16	38,000	40,000	37,900	34,150	1,338,680,000
25/01/2017	38,000	0.00 ■■	0.00	38,100	38,100	38,000	2,450	93,100,000
24/01/2017	38,000	-0.10 ▼	-0.26	38,100	38,100	38,000	3,990	151,620,000
23/01/2017	38,100	0.00 ■■	0.00	39,000	39,000	38,000	7,320	278,892,000
20/01/2017	38,100	0.00 ■■	0.00	38,500	38,500	38,100	11,510	438,531,000
19/01/2017	38,100	0.00 ■■	0.00	38,500	38,500	38,100	1,510	57,531,000
18/01/2017	38,100	-0.30 ▼	-0.78	38,400	38,500	38,100	45,290	1,725,549,000
17/01/2017	38,400	0.05 ▲	0.13	38,350	38,400	38,350	510	19,584,000
16/01/2017	38,350	-0.15 ▼	-0.39	38,200	38,400	38,100	360	13,806,000
13/01/2017	38,500	0.20 ▲	0.52	38,600	38,600	38,000	910	35,035,000
12/01/2017	38,300	-0.10 ▼	-0.26	38,900	38,900	38,300	60	2,298,000
11/01/2017	38,400	-0.10 ▼	-0.26	37,200	38,700	37,200	1,590	61,056,000
10/01/2017	38,500	-0.20 ▼	-0.52	38,000	38,500	38,000	110	4,235,000
09/01/2017	38,700	-0.20 ▼	-0.51	38,500	38,700	38,500	110	4,257,000
06/01/2017	38,900	0.10 ▲	0.26	38,300	38,900	38,000	4,030	156,767,000
05/01/2017	38,800	-0.20 ▼	-0.51	38,900	39,000	38,500	2,010	77,988,000
04/01/2017	39,000	0.40 ▲	1.04	38,500	39,000	38,500	103,060	4,019,340,000
03/01/2017	38,600	-0.20 ▼	-0.52	39,100	39,100	38,600	7,870	303,782,000
30/12/2016	38,800	-0.10 ▼	-0.26	39,200	39,200	38,500	16,300	632,440,000
29/12/2016	38,900	0.00 ■■	0.00	38,800	39,100	38,800	100,530	3,910,617,000
28/12/2016	38,900	-0.10 ▼	-0.26	38,600	39,000	38,400	83,840	3,261,376,000
27/12/2016	39,000	0.60 ▲	1.56	38,700	39,000	38,300	32,910	1,283,490,000
26/12/2016	38,400	0.10 ▲	0.26	38,400	38,500	38,300	20,140	773,376,000
23/12/2016	38,300	-0.50 ▼	-1.29	38,900	38,900	38,100	6,940	265,802,000
22/12/2016	38,800	0.10 ▲	0.26	38,900	38,900	38,500	60,440	2,345,072,000
21/12/2016	38,700	0.20 ▲	0.52	38,900	39,000	38,400	3,400	131,580,000
20/12/2016	38,500	-0.80 ▼	-2.04	39,300	39,300	38,500	6,980	268,730,000
19/12/2016	39,300	0.50 ▲	1.29	39,300	39,300	39,300	390	15,327,000
16/12/2016	38,800	-0.30 ▼	-0.77	39,500	39,500	38,800	1,580	61,304,000
15/12/2016	39,100	0.70 ▲	1.82	38,900	39,200	38,400	142,610	5,576,051,000
14/12/2016	38,400	0.00 ■■	0.00	38,900	39,000	38,400	31,150	1,196,160,000
13/12/2016	38,400	-0.40 ▼	-1.03	38,800	39,100	37,700	8,550	328,320,000
12/12/2016	38,800	-0.10 ▼	-0.26	39,400	39,400	37,900	1,980	76,824,000
09/12/2016	38,900	0.50 ▲	1.30	38,400	39,000	38,400	17,870	695,143,000
08/12/2016	38,400	-0.30 ▼	-0.78	38,700	38,700	38,000	3,150	120,960,000
07/12/2016	38,700	-0.10 ▼	-0.26	38,800	38,800	38,000	6,830	264,321,000
06/12/2016	38,800	-0.20 ▼	-0.51	39,000	39,000	38,000	8,230	319,324,000
05/12/2016	39,000	0.00 ■■	0.00	39,000	39,100	36,300	23,330	909,870,000
02/12/2016	39,000	0.00 ■■	0.00	39,000	39,100	38,800	18,070	704,730,000
01/12/2016	39,000	0.10 ▲	0.26	39,000	39,100	38,800	17,880	697,320,000
30/11/2016	38,900	0.40 ▲	1.04	38,700	38,900	38,200	49,910	1,941,499,000
29/11/2016	38,500	0.00 ■■	0.00	38,500	38,800	38,400	37,220	1,432,970,000
28/11/2016	38,500	-0.30 ▼	-0.77	38,900	38,900	38,200	910	35,035,000
25/11/2016	38,800	0.00 ■■	0.00	38,800	38,800	38,500	28,070	1,089,116,000
24/11/2016	38,800	0.20 ▲	0.52	38,800	39,100	38,500	10,210	396,148,000
23/11/2016	38,600	0.10 ▲	0.26	38,500	38,800	38,500	10,880	419,968,000
22/11/2016	38,500	0.00 ■■	0.00	38,900	38,900	38,400	13,690	527,065,000
21/11/2016	38,500	-0.30 ▼	-0.77	38,900	38,900	38,500	11,640	448,140,000
18/11/2016	38,800	-0.10 ▼	-0.26	38,600	38,800	38,500	17,090	663,092,000
17/11/2016	38,900	0.10 ▲	0.26	38,600	38,900	38,600	4,410	171,549,000
16/11/2016	38,800	0.60 ▲	1.57	38,300	38,800	38,300	60,970	2,365,636,000
15/11/2016	38,200	0.00 ■■	0.00	38,200	38,250	38,200	45,100	1,722,820,000
14/11/2016	38,200	0.00 ■■	0.00	38,200	38,250	38,200	11,220	428,604,000
11/11/2016	38,200	0.00 ■■	0.00	38,200	38,350	38,200	20,850	796,470,000
10/11/2016	38,200	0.10 ▲	0.26	38,300	38,300	38,000	15,820	604,324,000
09/11/2016	38,100	-0.30 ▼	-0.78	38,100	38,200	37,950	138,030	5,258,943,000
08/11/2016	38,400	0.30 ▲	0.79	38,000	38,500	38,000	704,160	27,039,744,000
07/11/2016	38,100	0.10 ▲	0.26	38,000	38,100	38,000	4,820	183,642,000
04/11/2016	38,000	0.00 ■■	0.00	38,100	38,100	38,000	27,810	1,056,780,000
03/11/2016	38,000	0.00 ■■	0.00	38,000	38,100	37,900	82,410	3,131,580,000
02/11/2016	38,000	0.00 ■■	0.00	38,000	38,200	38,000	26,230	996,740,000
01/11/2016	38,000	-0.30 ▼	-0.78	38,400	38,400	38,000	22,050	837,900,000
31/10/2016	38,300	0.30 ▲	0.79	38,000	38,300	38,000	54,350	2,081,605,000
28/10/2016	38,000	-0.20 ▼	-0.52	38,100	38,500	38,000	13,340	506,920,000
27/10/2016	38,200	0.10 ▲	0.26	38,000	38,300	38,000	47,510	1,814,882,000
26/10/2016	38,100	-0.10 ▼	-0.26	38,200	38,200	38,000	73,390	2,796,159,000
25/10/2016	38,200	-0.40 ▼	-1.04	39,800	39,800	38,000	53,680	2,050,576,000
24/10/2016	40,600	-0.10 ▼	-0.25	40,650	41,000	40,600	209,000	8,485,400,000
21/10/2016	40,700	0.00 ■■	0.00	40,950	41,000	40,500	146,170	5,949,119,000
20/10/2016	40,700	-0.10 ▼	-0.25	41,200	41,200	40,500	111,680	4,545,376,000
19/10/2016	40,800	-0.30 ▼	-0.73	41,200	41,200	40,800	33,990	1,386,792,000
18/10/2016	41,100	0.40 ▲	0.98	40,800	41,100	40,700	123,620	5,080,782,000
17/10/2016	40,700	-0.10 ▼	-0.25	40,900	41,000	40,600	143,470	5,839,229,000
14/10/2016	40,800	-0.30 ▼	-0.73	41,100	41,400	40,750	51,140	2,086,512,000
13/10/2016	41,100	0.40 ▲	0.98	40,700	41,100	40,700	83,280	3,422,808,000
12/10/2016	40,700	0.00 ■■	0.00	40,900	41,100	40,400	172,600	7,024,820,000
11/10/2016	40,700	0.00 ■■	0.00	41,000	41,000	40,500	142,710	5,808,297,000
10/10/2016	40,700	0.80 ▲	2.01	40,000	40,800	39,800	100,110	4,074,477,000
07/10/2016	39,900	-0.10 ▼	-0.25	39,650	40,300	39,650	31,740	1,266,426,000
06/10/2016	40,000	0.10 ▲	0.25	39,800	40,100	39,700	40,030	1,601,200,000
05/10/2016	39,900	0.20 ▲	0.50	39,700	39,900	39,600	45,100	1,799,490,000
04/10/2016	39,700	-0.50 ▼	-1.24	39,900	40,300	39,700	91,620	3,637,314,000
03/10/2016	40,200	-0.20 ▼	-0.50	40,000	40,500	39,700	43,690	1,756,338,000
30/09/2016	40,400	0.65 ▲	1.64	39,600	40,500	39,600	99,760	4,030,304,000
29/09/2016	39,750	-0.45 ▼	-1.12	40,000	40,200	39,500	53,440	2,124,240,000
28/09/2016	40,200	-0.50 ▼	-1.23	40,700	40,700	40,000	54,440	2,188,488,000
27/09/2016	40,700	0.20 ▲	0.49	40,500	40,900	40,500	98,880	4,024,416,000
26/09/2016	40,500	0.70 ▲	1.76	39,900	40,900	39,900	160,270	6,490,935,000
23/09/2016	39,800	0.30 ▲	0.76	39,500	39,800	39,400	39,410	1,568,518,000
22/09/2016	39,500	-0.10 ▼	-0.25	40,000	40,000	39,400	85,080	3,360,660,000
21/09/2016	39,600	0.25 ▲	0.64	39,400	40,000	39,400	92,440	3,660,624,000
20/09/2016	39,350	-0.55 ▼	-1.38	40,100	40,100	39,350	47,050	1,851,417,500
19/09/2016	39,900	0.20 ▲	0.50	39,700	40,400	39,700	48,210	1,923,579,000
16/09/2016	39,700	0.40 ▲	1.02	39,300	40,000	39,300	120,950	4,801,715,000
15/09/2016	39,300	0.30 ▲	0.77	39,000	39,500	39,000	62,100	2,440,530,000
14/09/2016	39,000	0.00 ■■	0.00	38,000	39,400	38,000	34,110	1,330,290,000
13/09/2016	39,000	-0.25 ▼	-0.64	39,250	39,250	38,700	75,040	2,926,560,000
12/09/2016	39,250	-0.75 ▼	-1.88	39,900	40,100	39,200	54,090	2,123,032,500
09/09/2016	40,000	0.40 ▲	1.01	39,700	40,300	39,500	199,660	7,986,400,000
08/09/2016	39,600	0.30 ▲	0.76	39,300	39,600	39,300	26,610	1,053,756,000
07/09/2016	39,300	0.20 ▲	0.51	39,100	39,800	39,100	179,860	7,068,498,000
06/09/2016	39,100	0.50 ▲	1.30	39,100	40,400	39,100	376,660	14,727,406,000
05/09/2016	38,600	0.40 ▲	1.05	38,200	38,800	38,100	59,100	2,281,260,000
01/09/2016	38,200	0.20 ▲	0.53	38,100	38,400	37,900	49,390	1,886,698,000
31/08/2016	38,000	-0.10 ▼	-0.26	38,000	38,400	37,900	20,520	779,760,000
30/08/2016	38,100	0.20 ▲	0.53	37,800	38,200	37,700	39,920	1,520,952,000
29/08/2016	37,900	0.00 ■■	0.00	38,100	38,100	37,800	24,700	936,130,000
26/08/2016	37,900	0.10 ▲	0.26	37,900	38,200	37,800	34,530	1,308,687,000
25/08/2016	37,800	-0.30 ▼	-0.79	38,000	38,000	37,800	20,240	765,072,000
24/08/2016	38,100	0.00 ■■	0.00	38,100	38,300	38,000	12,520	477,012,000
23/08/2016	38,100	0.10 ▲	0.26	38,000	38,700	37,900	36,100	1,375,410,000
22/08/2016	38,000	-0.50 ▼	-1.30	38,200	38,400	38,000	35,810	1,360,780,000
19/08/2016	38,500	-0.30 ▼	-0.77	38,800	38,800	38,100	29,850	1,149,225,000
18/08/2016	38,800	-0.10 ▼	-0.26	38,900	39,000	38,500	40,650	1,577,220,000
17/08/2016	38,900	0.70 ▲	1.83	38,500	38,900	38,200	48,930	1,903,377,000
16/08/2016	38,200	0.40 ▲	1.06	37,600	38,400	37,600	68,670	2,623,194,000
15/08/2016	37,800	-0.30 ▼	-0.79	37,800	38,000	37,600	23,100	873,180,000
12/08/2016	38,100	0.00 ■■	0.00	38,100	38,500	37,800	16,630	633,603,000
11/08/2016	38,100	0.70 ▲	1.87	37,100	38,200	37,000	60,610	2,309,241,000
10/08/2016	37,400	0.00 ■■	0.00	37,300	37,700	37,200	26,030	973,522,000
09/08/2016	37,400	0.10 ▲	0.27	37,300	37,500	37,000	13,290	497,046,000
08/08/2016	37,300	0.00 ■■	0.00	36,800	37,300	36,800	24,250	904,525,000
05/08/2016	37,300	-0.20 ▼	-0.53	37,500	37,500	36,900	31,400	1,171,220,000
04/08/2016	37,500	-0.40 ▼	-1.06	37,900	38,400	37,500	43,910	1,646,625,000
03/08/2016	37,900	-0.20 ▼	-0.52	38,200	38,200	37,900	35,490	1,345,071,000
02/08/2016	38,100	-0.40 ▼	-1.04	38,500	38,500	38,100	66,380	2,529,078,000
01/08/2016	38,500	-0.20 ▼	-0.52	38,700	38,700	38,300	64,340	2,477,090,000
29/07/2016	38,700	0.40 ▲	1.04	38,000	38,800	38,000	44,930	1,738,791,000
28/07/2016	38,300	-0.30 ▼	-0.78	38,600	38,600	38,000	19,800	758,340,000
27/07/2016	38,600	0.30 ▲	0.78	38,400	38,900	38,300	37,650	1,453,290,000
26/07/2016	38,300	0.00 ■■	0.00	38,300	38,400	38,100	14,450	553,435,000
25/07/2016	38,300	0.30 ▲	0.79	37,800	38,500	37,800	19,390	742,637,000
22/07/2016	38,000	-0.80 ▼	-2.06	38,600	38,600	37,800	46,480	1,766,240,000
21/07/2016	38,800	0.10 ▲	0.26	38,500	39,000	38,400	78,020	3,027,176,000
20/07/2016	38,700	-0.30 ▼	-0.77	39,000	39,000	38,700	58,130	2,249,631,000
19/07/2016	39,000	-0.40 ▼	-1.02	39,200	39,700	38,900	94,460	3,683,940,000
18/07/2016	39,400	0.10 ▲	0.25	39,200	39,800	39,200	23,550	927,870,000
15/07/2016	39,300	-0.10 ▼	-0.25	39,600	39,600	39,200	50,340	1,978,362,000
14/07/2016	39,400	0.00 ■■	0.00	40,400	40,400	39,400	59,380	2,339,572,000
13/07/2016	39,400	-0.20 ▼	-0.51	39,600	39,900	39,300	138,950	5,474,630,000
12/07/2016	39,600	0.00 ■■	0.00	40,000	40,000	39,500	47,920	1,897,632,000
11/07/2016	39,600	-1.30 ▼	-3.18	40,300	40,500	39,500	76,740	3,038,904,000
08/07/2016	40,900	0.00 ■■	0.00	41,000	41,500	40,800	48,360	1,977,924,000
07/07/2016	40,900	0.20 ▲	0.49	40,800	42,000	40,800	151,170	6,182,853,000
06/07/2016	40,700	0.90 ▲	2.26	39,900	40,800	39,800	283,460	11,536,822,000
05/07/2016	39,800	-0.20 ▼	-0.50	40,000	40,100	39,700	67,240	2,676,152,000
04/07/2016	40,000	0.00 ■■	0.00	40,000	40,200	39,700	199,620	7,984,800,000
01/07/2016	40,000	0.40 ▲	1.01	39,700	40,000	39,600	60,220	2,408,800,000
30/06/2016	39,600	0.20 ▲	0.51	39,400	40,500	38,800	203,550	8,060,580,000
29/06/2016	39,400	0.10 ▲	0.25	39,700	39,700	39,300	26,500	1,044,100,000
28/06/2016	39,300	-0.40 ▼	-1.01	39,500	39,700	39,300	37,220	1,462,746,000
27/06/2016	39,700	-0.60 ▼	-1.49	40,200	40,200	39,000	83,340	3,308,598,000
24/06/2016	40,300	-0.50 ▼	-1.23	40,800	40,800	38,000	146,530	5,905,159,000
23/06/2016	40,800	0.50 ▲	1.24	40,300	40,800	40,300	211,860	8,643,888,000
22/06/2016	40,300	0.20 ▲	0.50	40,000	40,400	39,900	54,200	2,184,260,000
21/06/2016	40,100	-0.40 ▼	-0.99	40,500	40,800	40,100	34,320	1,376,232,000
20/06/2016	40,500	1.60 ▲	4.11	39,000	40,800	39,000	102,810	4,163,805,000
17/06/2016	38,900	-0.70 ▼	-1.77	39,500	39,600	38,900	157,710	6,134,919,000
16/06/2016	39,600	-1.30 ▼	-3.18	40,900	40,900	39,600	96,270	3,812,292,000
15/06/2016	40,900	-0.10 ▼	-0.24	41,100	41,100	40,400	84,950	3,474,455,000
14/06/2016	41,000	0.00 ■■	0.00	40,500	41,000	40,500	60,520	2,481,320,000
13/06/2016	41,000	-0.30 ▼	-0.73	41,400	41,400	40,900	19,680	806,880,000
10/06/2016	41,300	0.70 ▲	1.72	40,600	41,500	40,600	112,760	4,656,988,000
09/06/2016	40,600	0.00 ■■	0.00	40,800	40,800	40,500	223,490	9,073,694,000
08/06/2016	40,600	-0.10 ▼	-0.25	40,800	40,800	40,600	113,500	4,608,100,000
07/06/2016	40,700	0.00 ■■	0.00	40,800	40,800	40,500	65,720	2,674,804,000
06/06/2016	40,700	-0.30 ▼	-0.73	41,000	41,000	40,500	62,150	2,529,505,000
03/06/2016	41,000	0.00 ■■	0.00	41,000	41,200	40,500	129,920	5,326,720,000
02/06/2016	41,000	0.00 ■■	0.00	41,000	41,400	41,000	62,640	2,568,240,000
01/06/2016	41,000	0.40 ▲	0.99	40,600	41,500	40,600	70,430	2,887,630,000
31/05/2016	40,600	0.70 ▲	1.75	40,100	40,800	40,100	122,520	4,974,312,000
30/05/2016	39,900	0.00 ■■	0.00	40,100	40,100	39,800	77,900	3,108,210,000
27/05/2016	39,900	0.40 ▲	1.01	40,300	40,300	39,800	77,440	3,089,856,000
26/05/2016	40,500	0.30 ▲	0.75	40,200	40,700	40,200	101,890	4,126,545,000
25/05/2016	40,200	-0.10 ▼	-0.25	40,300	40,500	39,900	76,330	3,068,466,000
24/05/2016	40,300	0.00 ■■	0.00	40,400	40,600	40,000	70,450	2,839,135,000
23/05/2016	40,300	0.10 ▲	0.25	40,300	40,400	40,000	68,870	2,775,461,000
20/05/2016	40,200	0.50 ▲	1.26	39,600	40,300	39,600	74,750	3,004,950,000
19/05/2016	39,700	0.00 ■■	0.00	39,700	40,000	39,600	29,110	1,155,667,000
18/05/2016	39,700	-0.40 ▼	-1.00	40,200	40,200	39,700	44,200	1,754,740,000
17/05/2016	40,100	-0.30 ▼	-0.74	40,400	40,400	40,000	68,740	2,756,474,000
16/05/2016	40,400	0.60 ▲	1.51	39,800	41,000	39,500	58,720	2,372,288,000
13/05/2016	39,800	0.20 ▲	0.51	39,300	39,900	39,300	64,150	2,553,170,000
12/05/2016	39,600	-0.20 ▼	-0.50	39,800	39,900	39,300	135,820	5,378,472,000
11/05/2016	39,800	-0.40 ▼	-1.00	40,100	40,300	39,700	87,860	3,496,828,000
10/05/2016	40,200	0.10 ▲	0.25	40,100	40,200	39,700	31,950	1,284,390,000
09/05/2016	40,100	-0.40 ▼	-0.99	40,500	40,800	40,100	90,680	3,636,268,000
06/05/2016	40,500	-0.40 ▼	-0.98	40,900	40,900	40,300	66,870	2,708,235,000
05/05/2016	40,900	-0.30 ▼	-0.73	41,300	41,300	40,800	59,930	2,451,137,000
04/05/2016	41,200	1.20 ▲	3.00	40,000	41,200	40,000	172,310	7,099,172,000
29/04/2016	40,000	-0.60 ▼	-1.48	40,600	40,600	39,300	258,140	10,325,600,000
28/04/2016	40,600	-1.80 ▼	-4.25	42,400	42,400	39,900	306,800	12,456,080,000
27/04/2016	42,400	0.00 ■■	0.00	42,400	42,800	42,100	82,900	3,514,960,000
26/04/2016	42,400	-0.10 ▼	-0.24	42,100	42,700	42,100	134,100	5,685,840,000
25/04/2016	42,500	-0.40 ▼	-0.93	42,900	42,900	42,100	206,260	8,766,050,000
22/04/2016	42,900	0.00 ■■	0.00	42,800	43,000	42,700	149,590	6,417,411,000
21/04/2016	42,900	0.10 ▲	0.23	43,100	43,100	42,800	145,980	6,262,542,000
20/04/2016	42,800	-0.20 ▼	-0.47	43,000	43,500	42,700	227,110	9,720,308,000
19/04/2016	43,000	-0.90 ▼	-2.05	44,000	44,000	43,000	231,820	9,968,260,000
15/04/2016	43,900	-1.00 ▼	-2.23	44,900	45,400	43,800	162,840	7,148,676,000
14/04/2016	44,900	1.00 ▲	2.28	44,100	45,400	44,000	524,140	23,533,886,000
13/04/2016	43,900	0.90 ▲	2.09	43,000	44,500	43,000	304,830	13,382,037,000
12/04/2016	43,000	-0.40 ▼	-0.92	43,400	43,400	43,000	107,070	4,604,010,000
11/04/2016	43,400	0.60 ▲	1.40	43,000	43,700	42,700	351,110	15,238,174,000
08/04/2016	42,800	-0.20 ▼	-0.47	43,200	43,200	42,700	169,730	7,264,444,000
07/04/2016	43,000	0.10 ▲	0.23	42,900	43,600	42,900	133,670	5,747,810,000
06/04/2016	42,900	0.10 ▲	0.23	42,800	43,300	42,800	175,260	7,518,654,000
05/04/2016	42,800	0.10 ▲	0.23	42,700	42,900	42,500	92,070	3,940,596,000
04/04/2016	42,700	-0.30 ▼	-0.70	42,700	43,200	42,500	221,740	9,468,298,000
01/04/2016	43,000	-0.40 ▼	-0.92	43,100	43,300	42,400	633,080	27,222,440,000
31/03/2016	43,400	1.10 ▲	2.60	42,400	43,600	42,400	386,620	16,779,308,000
30/03/2016	42,300	-0.20 ▼	-0.47	42,600	43,000	42,000	207,040	8,757,792,000
29/03/2016	42,500	-1.30 ▼	-2.97	43,900	43,900	42,500	969,690	41,211,825,000
28/03/2016	43,800	0.00 ■■	0.00	43,800	43,800	42,000	1,070,860	46,903,668,000
25/03/2016	43,800	0.40 ▲	0.92	43,900	43,900	42,800	239,940	10,509,372,000
24/03/2016	43,400	-0.90 ▼	-2.03	44,300	44,700	43,300	248,530	10,786,202,000
23/03/2016	44,300	0.40 ▲	0.91	43,500	44,500	43,500	107,660	4,769,338,000
22/03/2016	43,900	-0.60 ▼	-1.35	44,100	44,500	43,000	550,720	24,176,608,000
21/03/2016	44,500	-0.30 ▼	-0.67	44,800	45,100	44,500	61,170	2,722,065,000
18/03/2016	44,800	-0.90 ▼	-1.97	45,500	45,500	44,800	76,110	3,409,728,000
17/03/2016	45,700	0.20 ▲	0.44	46,000	46,100	45,500	37,980	1,735,686,000
16/03/2016	45,500	0.70 ▲	1.56	44,600	45,900	44,400	140,880	6,410,040,000
15/03/2016	44,800	-1.50 ▼	-3.24	45,800	46,400	44,700	205,340	9,199,232,000
14/03/2016	46,300	-2.70 ▼	-5.51	48,400	48,400	46,300	203,690	9,430,847,000
11/03/2016	49,000	-0.90 ▼	-1.80	50,000	52,000	48,200	250,720	12,285,280,000
10/03/2016	49,900	2.70 ▲	5.72	47,300	49,900	47,300	181,650	9,064,335,000
09/03/2016	47,200	0.50 ▲	1.07	46,700	48,100	46,500	102,280	4,827,616,000
08/03/2016	46,700	-0.20 ▼	-0.43	46,900	47,400	46,600	88,380	4,127,346,000
07/03/2016	46,900	0.30 ▲	0.64	46,900	47,100	46,200	69,090	3,240,321,000
04/03/2016	46,600	0.00 ■■	0.00	47,100	47,100	46,500	40,610	1,892,426,000
03/03/2016	46,600	-0.60 ▼	-1.27	47,200	47,200	46,500	50,360	2,346,776,000
02/03/2016	47,200	1.20 ▲	2.61	46,000	47,200	46,000	67,820	3,201,104,000
01/03/2016	46,000	-0.10 ▼	-0.22	46,000	46,200	45,900	44,610	2,052,060,000
29/02/2016	46,100	0.00 ■■	0.00	46,200	46,200	45,100	133,570	6,157,577,000
26/02/2016	46,100	0.00 ■■	0.00	46,200	46,500	45,900	47,670	2,197,587,000
25/02/2016	46,100	-1.40 ▼	-2.95	47,500	47,500	46,100	80,290	3,701,369,000
24/02/2016	47,500	0.90 ▲	1.93	46,600	47,500	46,500	56,660	2,691,350,000
23/02/2016	46,600	-0.30 ▼	-0.64	46,600	47,000	46,600	91,280	4,253,648,000
22/02/2016	46,900	-0.60 ▼	-1.26	47,000	47,500	46,600	108,130	5,071,297,000
19/02/2016	47,500	-0.80 ▼	-1.66	48,300	48,500	47,400	56,520	2,684,700,000
18/02/2016	48,300	0.00 ■■	0.00	48,300	49,000	47,700	134,090	6,476,547,000
17/02/2016	48,300	1.40 ▲	2.99	47,000	48,500	46,800	111,860	5,402,838,000
16/02/2016	46,900	-0.90 ▼	-1.88	47,000	47,300	46,700	75,240	3,528,756,000
15/02/2016	47,800	0.00 ■■	0.00	47,600	47,800	46,800	17,590	840,802,000
05/02/2016	47,800	-0.10 ▼	-0.21	47,900	47,900	47,100	16,310	779,618,000
04/02/2016	47,900	1.10 ▲	2.35	46,900	48,000	46,900	29,810	1,427,899,000
03/02/2016	46,800	0.40 ▲	0.86	46,200	47,400	45,000	36,140	1,691,352,000
02/02/2016	46,400	-0.40 ▼	-0.85	46,800	47,000	46,400	28,440	1,319,616,000
01/02/2016	46,800	-1.40 ▼	-2.90	48,000	48,000	46,800	111,900	5,236,920,000
29/01/2016	48,200	-0.20 ▼	-0.41	48,300	48,400	47,500	59,270	2,856,814,000
28/01/2016	48,400	-0.30 ▼	-0.62	48,700	48,700	48,000	44,350	2,146,540,000
27/01/2016	48,700	0.00 ■■	0.00	49,100	49,900	48,300	111,720	5,440,764,000
26/01/2016	48,700	-0.80 ▼	-1.62	48,900	49,500	48,000	114,700	5,585,890,000
25/01/2016	49,500	1.50 ▲	3.12	49,000	50,500	48,400	247,670	12,259,665,000
22/01/2016	48,000	2.00 ▲	4.35	46,000	48,000	45,700	177,340	8,512,320,000
21/01/2016	46,000	0.50 ▲	1.10	45,000	46,300	45,000	175,380	8,067,480,000
20/01/2016	45,500	-0.10 ▼	-0.22	45,000	45,900	44,800	151,220	6,880,510,000
19/01/2016	45,600	2.00 ▲	4.59	43,100	45,800	43,100	221,160	10,084,896,000
18/01/2016	43,600	-0.70 ▼	-1.58	44,000	44,100	42,700	174,910	7,626,076,000
15/01/2016	44,300	-0.10 ▼	-0.23	44,400	44,400	44,200	62,590	2,772,737,000
14/01/2016	44,400	-0.20 ▼	-0.45	44,600	44,600	43,700	136,470	6,059,268,000
13/01/2016	44,600	0.10 ▲	0.22	44,500	45,800	44,500	198,580	8,856,668,000
12/01/2016	44,500	0.70 ▲	1.60	44,000	44,500	43,800	87,290	3,884,405,000
11/01/2016	43,800	-0.20 ▼	-0.45	44,000	44,400	43,400	175,600	7,691,280,000
08/01/2016	44,000	-0.90 ▼	-2.00	44,900	44,900	44,000	159,550	7,020,200,000
07/01/2016	44,900	-0.60 ▼	-1.32	45,500	45,500	44,300	147,570	6,625,893,000
06/01/2016	45,500	1.90 ▲	4.36	43,800	45,500	43,800	305,980	13,922,090,000
05/01/2016	43,600	0.60 ▲	1.40	43,200	43,800	42,900	131,490	5,732,964,000
04/01/2016	43,000	-0.20 ▼	-0.46	43,400	44,000	43,000	141,420	6,081,060,000
31/12/2015	43,200	0.00 ■■	0.00	43,300	43,300	42,900	134,450	5,808,240,000
30/12/2015	43,200	-0.10 ▼	-0.23	43,300	43,600	43,000	82,650	3,570,480,000
29/12/2015	43,300	0.10 ▲	0.23	43,300	43,600	43,200	102,770	4,449,941,000
28/12/2015	43,200	0.20 ▲	0.47	43,000	43,700	42,900	132,580	5,727,456,000
25/12/2015	43,000	-0.30 ▼	-0.69	43,300	43,300	42,900	181,470	7,803,210,000
24/12/2015	43,300	0.10 ▲	0.23	43,200	43,700	43,000	119,960	5,194,268,000
23/12/2015	43,200	0.50 ▲	1.17	43,000	43,800	41,900	535,240	23,122,368,000
22/12/2015	42,700	-1.30 ▼	-2.95	44,000	44,100	42,500	450,880	19,252,576,000
21/12/2015	44,000	-0.80 ▼	-1.79	45,000	45,000	43,800	358,990	15,795,560,000
18/12/2015	44,800	-0.90 ▼	-1.97	45,000	45,000	44,400	447,930	20,067,264,000
17/12/2015	45,700	0.00 ■■	0.00	45,700	45,700	43,900	617,910	28,238,487,000
16/12/2015	45,700	0.40 ▲	0.88	46,000	46,300	45,400	263,870	12,058,859,000
15/12/2015	45,300	2.90 ▲	6.84	43,000	45,300	42,500	1,127,600	51,080,280,000
14/12/2015	42,400	-3.10 ▼	-6.81	44,100	44,500	42,400	489,400	20,750,560,000
11/12/2015	45,500	-0.50 ▼	-1.09	44,500	45,800	44,000	128,510	5,847,205,000
10/12/2015	46,000	-1.70 ▼	-3.56	47,100	47,100	44,400	536,250	24,667,500,000
09/12/2015	47,700	-0.80 ▼	-1.65	48,500	48,500	46,900	455,260	21,715,902,000
08/12/2015	48,500	1.50 ▲	3.19	46,800	48,800	46,000	331,670	16,085,995,000
07/12/2015	47,000	1.40 ▲	3.07	45,600	47,000	45,600	3,320	156,040,000
04/12/2015	45,600	-0.40 ▼	-0.87	47,500	47,500	45,400	50,370	2,296,872,000
03/12/2015	46,000	-1.90 ▼	-3.97	49,000	49,000	46,000	20,890	960,940,000
02/12/2015	47,900	1.00 ▲	2.13	47,200	49,400	46,800	59,090	2,830,411,000
01/12/2015	46,900	0.10 ▲	0.21	47,900	47,900	46,900	10,430	489,167,000
30/11/2015	46,800	-1.70 ▼	-3.51	47,500	48,000	46,800	34,750	1,626,300,000
27/11/2015	48,500	-1.20 ▼	-2.41	49,600	49,600	48,000	41,250	2,000,625,000
26/11/2015	49,700	-0.20 ▼	-0.40	49,700	49,800	49,400	30,040	1,492,988,000
25/11/2015	49,900	-0.10 ▼	-0.20	50,000	50,500	49,300	25,690	1,281,931,000
24/11/2015	50,000	-1.00 ▼	-1.96	51,000	51,000	49,300	121,250	6,062,500,000
23/11/2015	51,000	-1.00 ▼	-1.92	52,000	52,500	50,500	66,110	3,371,610,000
20/11/2015	52,000	2.50 ▲	5.05	49,000	52,000	49,000	80,840	4,203,680,000
19/11/2015	49,500	0.70 ▲	1.43	48,800	49,500	48,200	54,350	2,690,325,000
18/11/2015	48,800	0.60 ▲	1.24	48,600	49,000	48,400	33,780	1,648,464,000
17/11/2015	48,200	-0.30 ▼	-0.62	48,000	49,700	48,000	120,210	5,794,122,000
16/11/2015	48,500	1.90 ▲	4.08	46,600	48,500	46,600	97,570	4,732,145,000
13/11/2015	46,600	0.20 ▲	0.43	46,400	46,800	46,000	28,280	1,317,848,000
12/11/2015	46,400	0.90 ▲	1.98	45,500	46,900	45,500	85,810	3,981,584,000
11/11/2015	45,500	-0.60 ▼	-1.30	46,500	46,500	45,500	5,440	247,520,000
10/11/2015	46,100	0.60 ▲	1.32	45,500	46,500	45,500	80,530	3,712,433,000
09/11/2015	45,500	0.90 ▲	2.02	44,800	46,000	44,700	47,800	2,174,900,000
06/11/2015	44,600	-1.20 ▼	-2.62	45,600	45,600	44,200	31,500	1,404,900,000
05/11/2015	45,800	2.30 ▲	5.29	43,100	45,800	43,000	70,960	3,249,968,000
04/11/2015	43,500	-1.50 ▼	-3.33	45,000	45,000	43,500	32,030	1,393,305,000
03/11/2015	45,000	0.00 ■■	0.00	45,500	45,500	44,000	61,560	2,770,200,000
02/11/2015	45,000	-3.30 ▼	-6.83	48,000	48,100	45,000	92,780	4,175,100,000
30/10/2015	48,300	1.30 ▲	2.77	47,600	48,800	47,200	96,170	4,645,011,000
29/10/2015	47,000	-0.20 ▼	-0.42	47,200	47,700	47,000	66,430	3,122,210,000
28/10/2015	47,200	-0.30 ▼	-0.63	47,500	48,000	47,000	50,090	2,364,248,000
27/10/2015	47,500	1.50 ▲	3.26	46,000	48,000	46,000	75,300	3,576,750,000
26/10/2015	46,000	2.00 ▲	4.55	44,500	46,600	44,500	122,760	5,646,960,000
23/10/2015	44,000	1.40 ▲	3.29	42,800	44,000	42,800	63,360	2,787,840,000
22/10/2015	42,600	0.00 ■■	0.00	42,800	43,200	42,100	28,330	1,206,858,000
21/10/2015	42,600	-1.20 ▼	-2.74	44,000	44,000	42,600	42,620	1,815,612,000
20/10/2015	43,800	1.60 ▲	3.79	42,000	43,800	42,000	69,890	3,061,182,000
19/10/2015	42,200	0.10 ▲	0.24	42,000	42,200	42,000	12,970	547,334,000
16/10/2015	42,100	0.10 ▲	0.24	42,400	43,100	42,100	64,100	2,698,610,000
15/10/2015	42,000	1.50 ▲	3.70	40,500	42,000	40,500	91,360	3,837,120,000
14/10/2015	40,500	0.00 ■■	0.00	40,500	40,600	40,200	27,680	1,121,040,000
13/10/2015	40,500	0.10 ▲	0.25	40,200	40,500	40,200	35,860	1,452,330,000
12/10/2015	40,400	0.00 ■■	0.00	40,400	40,700	40,400	17,200	694,880,000
09/10/2015	40,400	0.40 ▲	1.00	40,800	40,800	40,000	20,910	844,764,000
08/10/2015	40,000	-0.50 ▼	-1.23	40,400	40,400	40,000	31,010	1,240,400,000
07/10/2015	40,500	-0.50 ▼	-1.22	40,800	40,800	40,300	21,490	870,345,000
06/10/2015	41,000	1.50 ▲	3.80	40,900	42,000	40,000	79,090	3,242,690,000
05/10/2015	39,500	0.40 ▲	1.02	39,200	40,400	39,100	16,060	634,370,000
02/10/2015	39,100	-0.90 ▼	-2.25	40,400	41,100	39,100	139,370	5,449,367,000
01/10/2015	40,000	1.90 ▲	4.99	38,200	40,000	38,200	72,770	2,910,800,000
30/09/2015	38,100	0.70 ▲	1.87	37,900	38,400	37,900	35,970	1,370,457,000
29/09/2015	37,400	-1.10 ▼	-2.86	37,100	38,000	37,000	13,140	491,436,000
28/09/2015	38,500	1.10 ▲	2.94	38,800	38,800	37,200	920	35,420,000
25/09/2015	39,400	0.60 ▲	1.55	38,800	39,400	38,600	37,010	1,458,194,000
24/09/2015	38,800	-0.30 ▼	-0.77	39,900	39,900	38,800	10,570	410,116,000
23/09/2015	39,100	-0.20 ▼	-0.51	39,100	39,300	39,100	5,900	230,690,000
22/09/2015	39,300	-0.50 ▼	-1.26	39,500	39,500	39,100	10,500	412,650,000
21/09/2015	39,800	0.40 ▲	1.02	39,800	39,800	39,200	7,590	302,082,000
18/09/2015	39,400	0.40 ▲	1.03	38,900	39,500	38,800	11,420	449,948,000
17/09/2015	39,000	0.60 ▲	1.56	38,900	39,000	38,000	2,340	91,260,000
16/09/2015	38,400	0.40 ▲	1.05	38,400	38,400	38,400	1,450	55,680,000
15/09/2015	38,000	0.40 ▲	1.06	38,500	38,500	37,500	1,580	60,040,000
14/09/2015	37,600	-0.40 ▼	-1.05	37,900	38,000	37,600	8,420	316,592,000
11/09/2015	38,000	-0.90 ▼	-2.31	38,500	38,500	38,000	29,300	1,113,400,000
10/09/2015	38,900	0.00 ■■	0.00	39,000	39,400	38,700	5,590	217,451,000
09/09/2015	38,900	0.40 ▲	1.04	38,500	39,000	38,000	29,660	1,153,774,000
08/09/2015	38,500	0.90 ▲	2.39	37,800	38,500	37,800	4,530	174,405,000
07/09/2015	37,600	0.00 ■■	0.00	37,600	37,600	37,600	2,720	102,272,000
04/09/2015	37,600	-0.30 ▼	-0.79	37,900	38,000	37,600	20,690	777,944,000
03/09/2015	37,900	-0.40 ▼	-1.04	38,000	38,400	37,900	29,850	1,131,315,000
01/09/2015	38,300	0.00 ■■	0.00	38,300	38,600	38,000	18,010	689,783,000
31/08/2015	38,300	-0.30 ▼	-0.78	39,400	39,400	38,000	29,800	1,141,340,000
28/08/2015	38,600	0.20 ▲	0.52	38,100	38,600	38,100	24,860	959,596,000
27/08/2015	38,400	-0.10 ▼	-0.26	38,600	38,600	38,100	10,090	387,456,000
26/08/2015	38,500	1.10 ▲	2.94	37,500	38,500	37,400	14,040	540,540,000
25/08/2015	37,400	0.40 ▲	1.08	37,200	37,900	37,000	31,320	1,171,368,000
24/08/2015	37,000	-2.40 ▼	-6.09	38,800	38,800	36,700	57,830	2,139,710,000
21/08/2015	39,400	-1.00 ▼	-2.48	39,500	40,000	38,900	78,910	3,109,054,000
20/08/2015	40,400	2.40 ▲	6.32	38,100	40,400	38,100	66,320	2,679,328,000
19/08/2015	38,000	-0.10 ▼	-0.26	38,000	38,100	38,000	18,290	695,020,000
18/08/2015	38,100	0.10 ▲	0.26	38,100	38,100	37,900	15,050	573,405,000
17/08/2015	38,000	0.00 ■■	0.00	38,000	38,300	37,800	77,970	2,962,860,000
14/08/2015	38,000	-0.20 ▼	-0.52	37,800	38,000	37,800	20,440	776,720,000
13/08/2015	38,200	-0.10 ▼	-0.26	38,300	38,600	37,800	29,890	1,141,798,000
12/08/2015	38,300	0.00 ■■	0.00	38,000	38,800	37,800	48,210	1,846,443,000
11/08/2015	38,300	0.00 ■■	0.00	38,300	38,500	38,200	18,400	704,720,000
10/08/2015	38,300	0.40 ▲	1.06	38,000	38,300	38,000	14,380	550,754,000
07/08/2015	37,900	-0.10 ▼	-0.26	37,800	38,000	37,600	9,390	355,881,000
06/08/2015	38,000	0.00 ■■	0.00	38,000	38,000	37,700	23,200	881,600,000
05/08/2015	38,000	0.10 ▲	0.26	38,000	38,100	37,500	12,760	484,880,000
04/08/2015	37,900	0.20 ▲	0.53	37,900	38,000	37,900	1,200	45,480,000
03/08/2015	37,700	0.40 ▲	1.07	37,200	37,900	37,200	32,780	1,235,806,000
31/07/2015	37,300	-0.20 ▼	-0.53	37,700	37,700	37,300	19,770	737,421,000
30/07/2015	37,500	-0.30 ▼	-0.79	37,800	37,800	37,500	6,000	225,000,000
29/07/2015	37,800	0.00 ■■	0.00	37,900	38,000	37,800	38,600	1,459,080,000
28/07/2015	37,800	-0.20 ▼	-0.53	38,000	38,100	37,800	22,180	838,404,000
27/07/2015	38,000	-0.50 ▼	-1.30	38,500	38,700	37,900	20,030	761,140,000
24/07/2015	38,500	1.20 ▲	3.22	37,500	39,000	37,500	26,920	1,036,420,000
23/07/2015	37,300	-0.10 ▼	-0.27	37,300	37,300	37,000	9,560	356,588,000
22/07/2015	37,400	0.40 ▲	1.08	37,000	37,500	37,000	2,780	103,972,000
21/07/2015	37,000	-0.20 ▼	-0.54	37,100	37,500	37,000	13,480	498,760,000
20/07/2015	37,200	0.70 ▲	1.92	38,000	38,000	37,000	20,500	762,600,000
17/07/2015	36,500	-0.90 ▼	-2.41	37,300	37,400	36,400	22,210	810,665,000
16/07/2015	37,400	0.00 ■■	0.00	37,400	37,400	37,400	70	2,618,000
15/07/2015	37,400	0.00 ■■	0.00	37,400	37,400	37,400	5,100	190,740,000
14/07/2015	37,400	-0.20 ▼	-0.53	37,400	37,400	37,000	5,010	187,374,000
13/07/2015	37,600	0.60 ▲	1.62	37,000	37,600	37,000	2,090	78,584,000
10/07/2015	37,000	-0.10 ▼	-0.27	37,000	37,000	37,000	640	23,680,000
09/07/2015	37,100	-0.30 ▼	-0.80	37,400	37,400	36,900	5,600	207,760,000
08/07/2015	37,400	-0.50 ▼	-1.32	37,500	37,500	36,800	24,050	899,470,000
07/07/2015	37,900	-0.10 ▼	-0.26	38,200	38,300	37,500	20,430	774,297,000
06/07/2015	38,000	0.10 ▲	0.26	37,100	38,000	37,100	21,350	811,300,000
03/07/2015	37,900	-0.50 ▼	-1.30	38,000	38,000	37,400	29,550	1,119,945,000
02/07/2015	38,400	-0.10 ▼	-0.26	38,500	38,500	37,800	9,600	368,640,000
01/07/2015	38,500	0.00 ■■	0.00	38,200	38,500	38,000	6,120	235,620,000
30/06/2015	38,500	0.00 ■■	0.00	38,100	38,500	37,500	7,230	278,355,000
29/06/2015	38,500	-0.30 ▼	-0.77	38,500	38,700	38,000	23,280	896,280,000
26/06/2015	38,800	0.40 ▲	1.04	38,100	38,900	38,100	10,640	412,832,000
25/06/2015	38,400	-0.20 ▼	-0.52	38,600	39,000	38,300	18,540	711,936,000
24/06/2015	38,600	-0.50 ▼	-1.28	40,000	40,000	38,600	18,730	722,978,000
23/06/2015	39,100	-1.40 ▼	-3.46	40,000	40,000	39,000	28,510	1,114,741,000
22/06/2015	40,500	0.30 ▲	0.75	41,000	41,900	39,800	57,500	2,328,750,000
19/06/2015	40,200	2.60 ▲	6.91	38,000	40,200	37,600	84,160	3,383,232,000
18/06/2015	37,600	0.60 ▲	1.62	37,000	37,600	37,000	55,720	2,095,072,000
17/06/2015	37,000	-0.10 ▼	-0.27	37,000	37,100	37,000	20,070	742,590,000
16/06/2015	37,100	0.70 ▲	1.92	36,400	37,300	36,400	43,000	1,595,300,000
15/06/2015	36,400	-0.60 ▼	-1.62	36,100	37,000	36,100	28,920	1,052,688,000
12/06/2015	37,000	-0.30 ▼	-0.80	37,100	37,300	36,800	17,250	638,250,000
11/06/2015	37,300	0.10 ▲	0.27	37,000	37,400	37,000	47,930	1,787,789,000
10/06/2015	37,200	0.70 ▲	1.92	37,500	37,500	36,900	44,050	1,638,660,000
09/06/2015	36,500	1.10 ▲	3.11	35,400	37,300	35,400	99,870	3,645,255,000
08/06/2015	35,400	0.10 ▲	0.28	35,400	35,800	35,400	52,510	1,858,854,000
05/06/2015	35,300	0.10 ▲	0.28	34,900	35,400	34,900	19,710	695,763,000
04/06/2015	35,200	0.00 ■■	0.00	35,500	35,500	35,000	45,440	1,599,488,000
03/06/2015	35,200	0.90 ▲	2.62	35,500	35,500	34,100	30,550	1,075,360,000
02/06/2015	34,300	-0.10 ▼	-0.29	34,900	35,800	34,000	22,510	772,093,000
01/06/2015	34,400	-0.10 ▼	-0.29	34,200	34,900	34,200	11,630	400,072,000
29/05/2015	34,500	-0.70 ▼	-1.99	35,000	35,000	34,500	8,200	282,900,000
28/05/2015	35,200	0.70 ▲	2.03	34,100	35,800	34,000	17,510	616,352,000
27/05/2015	34,500	-0.50 ▼	-1.43	35,000	35,400	34,100	34,010	1,173,345,000
26/05/2015	35,000	-0.50 ▼	-1.41	35,500	35,700	35,000	15,530	543,550,000
25/05/2015	35,500	-0.20 ▼	-0.56	35,500	35,700	35,500	12,320	437,360,000
22/05/2015	35,700	0.20 ▲	0.56	35,100	35,700	35,000	22,910	817,887,000
21/05/2015	35,500	-0.30 ▼	-0.84	35,100	36,000	35,000	16,410	582,555,000
20/05/2015	35,800	0.70 ▲	1.99	36,400	36,400	35,000	13,300	476,140,000
19/05/2015	36,100	0.20 ▲	0.56	36,400	36,900	36,000	17,040	615,144,000
18/05/2015	35,900	2.30 ▲	6.85	34,000	35,900	34,000	35,580	1,277,322,000
15/05/2015	33,600	0.10 ▲	0.30	33,500	33,600	33,200	20,560	690,816,000
14/05/2015	33,500	-0.50 ▼	-1.47	34,000	34,000	33,300	20,360	682,060,000
13/05/2015	34,000	-0.50 ▼	-1.45	34,500	34,500	34,000	2,710	92,140,000
12/05/2015	34,500	-1.00 ▼	-2.82	33,600	34,600	33,600	4,370	150,765,000
11/05/2015	35,500	0.00 ■■	0.00	35,500	35,500	33,100	120	4,260,000
08/05/2015	35,500	0.10 ▲	0.28	35,500	35,500	35,500	500	17,750,000
07/05/2015	35,400	1.40 ▲	4.12	35,400	35,400	35,400	10	354,000
06/05/2015	34,000	-1.00 ▼	-2.86	35,000	35,000	34,000	16,940	575,960,000
05/05/2015	35,000	0.00 ■■	0.00	34,700	35,000	34,600	7,100	248,500,000
04/05/2015	35,000	-1.00 ▼	-2.78	35,900	36,000	34,500	8,840	309,400,000
27/04/2015	36,000	-0.40 ▼	-1.10	36,000	36,000	36,000	1,510	54,360,000
24/04/2015	36,400	-0.10 ▼	-0.27	36,400	36,500	35,500	17,710	644,644,000
23/04/2015	36,500	1.00 ▲	2.82	35,500	37,000	35,000	30,720	1,121,280,000
22/04/2015	35,500	0.00 ■■	0.00	35,000	35,500	34,500	4,020	142,710,000
21/04/2015	35,500	2.00 ▲	5.97	35,000	35,500	33,500	9,300	330,150,000
20/04/2015	33,500	-1.00 ▼	-2.90	34,000	36,800	33,500	27,600	924,600,000
17/04/2015	34,500	0.00 ■■	0.00	35,800	35,800	34,500	14,830	511,635,000
16/04/2015	34,500	-0.70 ▼	-1.99	37,500	37,500	34,000	8,390	289,455,000
15/04/2015	35,200	-0.20 ▼	-0.56	35,200	35,200	35,200	200	7,040,000
14/04/2015	35,400	-0.60 ▼	-1.67	35,700	35,800	35,400	5,510	195,054,000
13/04/2015	36,000	1.70 ▲	4.96	33,600	36,000	33,500	1,690	60,840,000
10/04/2015	34,300	0.00 ■■	0.00	34,000	34,300	34,000	29,320	1,005,676,000
09/04/2015	34,300	0.30 ▲	0.88	33,900	34,400	33,900	13,610	466,823,000
08/04/2015	34,000	0.10 ▲	0.29	34,000	34,000	33,700	4,040	137,360,000
07/04/2015	33,900	-0.10 ▼	-0.29	33,900	34,000	33,700	5,270	178,653,000
06/04/2015	34,000	-0.70 ▼	-2.02	35,000	35,000	34,000	1,050	35,700,000
03/04/2015	34,700	0.70 ▲	2.06	33,100	35,000	33,100	7,360	255,392,000
02/04/2015	34,000	0.00 ■■	0.00	34,000	34,000	33,000	43,080	1,464,720,000
01/04/2015	34,000	-1.80 ▼	-5.03	35,300	35,300	34,000	16,090	547,060,000
31/03/2015	35,800	0.80 ▲	2.29	35,000	35,800	35,000	6,190	221,602,000
30/03/2015	35,000	-0.80 ▼	-2.23	35,800	35,900	35,000	6,550	229,250,000
27/03/2015	35,800	2.30 ▲	6.87	33,500	35,800	33,500	57,030	2,041,674,000
26/03/2015	33,500	-0.50 ▼	-1.47	34,000	34,100	33,500	18,890	632,815,000
25/03/2015	34,000	-1.10 ▼	-3.13	34,800	34,800	34,000	8,350	283,900,000
24/03/2015	35,100	0.30 ▲	0.86	34,800	35,100	34,800	5,670	199,017,000
23/03/2015	34,800	-2.20 ▼	-5.95	37,000	37,000	34,800	11,730	408,204,000
20/03/2015	37,000	0.00 ■■	0.00	36,000	37,000	34,600	14,970	553,890,000
19/03/2015	37,000	0.00 ■■	0.00	37,000	37,300	37,000	340	12,580,000
18/03/2015	37,000	1.20 ▲	3.35	35,100	37,000	35,100	40,090	1,483,330,000
17/03/2015	35,800	-2.60 ▼	-6.77	35,800	36,200	35,800	50,240	1,798,592,000
16/03/2015	38,400	-2.80 ▼	-6.80	38,600	39,300	38,400	39,280	1,508,352,000
13/03/2015	41,200	-3.00 ▼	-6.79	44,200	44,200	41,200	19,490	802,988,000
12/03/2015	44,200	-3.30 ▼	-6.95	44,200	48,000	44,200	179,720	7,943,624,000
11/03/2015	47,500	0.00 ■■	0.00	48,000	48,000	47,100	123,290	5,856,275,000
01/01/1970	39,650	0.00 ■■	0.00	39,650	0	0	0	0

(ĐVT: 1,000 VNĐ)