Lịch sử giao dịch MWG - 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 Đầu Tư Thế Giới Di Động
Mobile World Investment Corporation
Mã CK: MWG 49.80 ▲ +1.20 (+2.41%) (cập nhật 18:15 23/04/2024)
Đang giao dịch

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

MWG » 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	49,800	1.20 ▲	2.41	48,600	50,300	48,650	1,804,300	89,854,140,000
22/04/2024	48,600	0.40 ▲	0.82	48,200	49,400	48,150	1,229,230	59,740,578,000
19/04/2024	48,200	-1.20 ▼	-2.49	49,400	49,300	48,050	947,310	45,660,342,000
17/04/2024	49,400	-0.50 ▼	-1.01	49,900	50,400	48,950	695,120	34,338,928,000
16/04/2024	49,900	0.00 ■■	0.00	49,900	50,000	48,700	1,161,630	57,965,337,000
15/04/2024	49,900	-2.10 ▼	-4.21	52,000	52,000	49,500	1,650,520	82,360,948,000
12/04/2024	52,000	-0.30 ▼	-0.58	52,300	52,600	51,600	666,560	34,661,120,000
11/04/2024	52,300	0.30 ▲	0.57	52,000	52,800	51,200	696,890	36,447,347,000
10/04/2024	52,000	-0.80 ▼	-1.54	52,800	53,200	51,700	1,015,990	52,831,480,000
09/04/2024	52,800	2.80 ▲	5.30	50,000	53,100	49,800	1,948,710	102,891,888,000
08/04/2024	50,000	-1.00 ▼	-2.00	51,000	51,000	49,800	608,500	30,425,000,000
05/04/2024	50,600	-0.10 ▼	-0.20	50,700	51,500	49,450	403,020	20,392,812,000
04/04/2024	50,700	0.50 ▲	0.99	50,200	50,700	49,000	1,304,850	66,155,895,000
03/04/2024	50,200	-1.40 ▼	-2.79	51,600	51,200	49,900	1,438,430	72,209,186,000
02/04/2024	51,600	0.20 ▲	0.39	51,400	51,600	49,950	1,231,150	63,527,340,000
01/04/2024	51,400	0.30 ▲	0.58	51,100	52,600	50,700	1,369,910	70,413,374,000
29/03/2024	51,100	0.10 ▲	0.20	51,000	52,000	50,800	1,181,200	60,359,320,000
28/03/2024	51,000	0.30 ▲	0.59	50,700	52,200	50,400	1,165,170	59,423,670,000
27/03/2024	50,700	2.05 ▲	4.04	48,650	51,400	48,550	1,273,730	64,578,111,000
26/03/2024	48,650	0.35 ▲	0.72	48,300	48,900	47,800	752,320	36,600,368,000
25/03/2024	48,300	-0.80 ▼	-1.66	49,100	50,300	48,300	1,036,640	50,069,712,000
22/03/2024	49,100	0.60 ▲	1.22	48,500	49,400	48,000	1,208,080	59,316,728,000
21/03/2024	48,500	0.50 ▲	1.03	48,000	48,950	48,000	909,660	44,118,510,000
20/03/2024	48,000	2.50 ▲	5.21	45,500	48,650	45,600	2,063,990	99,071,520,000
19/03/2024	45,500	-0.40 ▼	-0.88	45,900	46,400	45,350	806,380	36,690,290,000
18/03/2024	45,900	-1.45 ▼	-3.16	47,350	47,950	45,650	1,215,320	55,783,188,000
15/03/2024	47,350	0.10 ▲	0.21	47,250	47,700	46,550	886,570	41,979,089,500
14/03/2024	47,250	-1.30 ▼	-2.75	48,550	49,000	47,100	1,330,410	62,861,872,500
13/03/2024	48,550	1.80 ▲	3.71	46,750	48,700	46,800	893,400	43,374,570,000
12/03/2024	46,750	0.35 ▲	0.75	46,400	47,900	46,050	1,665,010	77,839,217,500
11/03/2024	46,400	-1.35 ▼	-2.91	47,750	48,300	46,250	1,380,450	64,052,880,000
08/03/2024	47,750	-1.25 ▼	-2.62	49,000	49,250	47,000	2,059,970	98,363,567,500
07/03/2024	49,000	2.00 ▲	4.08	47,000	49,250	48,100	943,990	46,255,510,000
06/03/2024	48,700	-1.30 ▼	-2.67	50,000	50,300	48,650	1,031,300	50,224,310,000
05/03/2024	50,000	2.60 ▲	5.20	47,400	50,000	47,500	2,238,030	111,901,500,000
04/03/2024	47,400	0.80 ▲	1.69	46,600	47,950	46,600	1,659,390	78,655,086,000
01/03/2024	46,600	0.40 ▲	0.86	46,200	47,300	46,100	1,536,250	71,589,250,000
29/02/2024	46,200	0.90 ▲	1.95	45,300	47,000	46,000	1,389,190	64,180,578,000
28/02/2024	45,300	0.55 ▲	1.21	44,750	45,850	44,750	1,379,090	62,472,777,000
27/02/2024	44,750	0.40 ▲	0.89	44,350	45,200	44,400	963,620	43,121,995,000
26/02/2024	44,350	0.35 ▲	0.79	44,000	44,500	43,050	1,353,090	60,009,541,500
23/02/2024	44,000	-1.30 ▼	-2.95	45,300	45,550	43,950	1,763,760	77,605,440,000
22/02/2024	45,300	-0.80 ▼	-1.77	46,100	46,300	45,200	1,120,270	50,748,231,000
21/02/2024	46,100	-0.70 ▼	-1.52	46,800	46,700	46,000	647,980	29,871,878,000
20/02/2024	46,800	0.00 ■■	0.00	46,800	46,950	46,000	787,040	36,833,472,000
19/02/2024	46,800	0.50 ▲	1.07	46,300	47,200	46,150	750,470	35,121,996,000
16/02/2024	46,300	0.45 ▲	0.97	45,850	46,600	45,800	500,150	23,156,945,000
15/02/2024	45,850	-0.75 ▼	-1.64	46,600	47,000	45,850	934,010	42,824,358,500
07/02/2024	46,600	-0.40 ▼	-0.86	47,000	47,050	46,450	570,710	26,595,086,000
06/02/2024	47,000	-0.40 ▼	-0.85	47,400	47,500	46,800	540,400	25,398,800,000
05/02/2024	47,400	0.00 ■■	0.00	47,400	47,600	46,800	753,690	35,724,906,000
02/02/2024	47,400	1.20 ▲	2.53	46,200	47,400	46,100	1,194,680	56,627,832,000
01/02/2024	46,200	1.20 ▲	2.60	45,000	46,700	45,000	1,130,310	52,220,322,000
31/01/2024	45,000	-0.40 ▼	-0.89	45,400	45,900	44,650	874,360	39,346,200,000
30/01/2024	45,400	0.80 ▲	1.76	44,600	45,450	44,500	713,820	32,407,428,000
29/01/2024	44,600	-0.30 ▼	-0.67	44,900	45,150	44,500	412,830	18,412,218,000
19/01/2024	46,050	0.20 ▲	0.43	45,850	46,700	45,300	1,071,780	49,355,469,000
18/01/2024	45,850	0.95 ▲	2.07	44,900	45,850	44,600	890,200	40,815,670,000
17/01/2024	44,900	0.60 ▲	1.34	44,300	45,600	44,300	1,248,600	56,062,140,000
16/01/2024	44,300	1.40 ▲	3.16	42,900	44,400	42,800	1,741,910	77,166,613,000
15/01/2024	42,900	1.00 ▲	2.33	41,900	43,300	42,250	898,610	38,550,369,000
12/01/2024	41,900	-0.55 ▼	-1.31	42,450	42,600	41,800	713,970	29,915,343,000
11/01/2024	42,450	0.20 ▲	0.47	42,250	43,150	42,200	499,290	21,194,860,500
10/01/2024	42,250	-0.45 ▼	-1.07	42,700	42,900	41,900	677,070	28,606,207,500
09/01/2024	42,700	-0.50 ▼	-1.17	43,200	43,200	42,400	901,710	38,503,017,000
08/01/2024	43,200	-0.65 ▼	-1.50	43,850	44,300	43,200	621,320	26,841,024,000
05/01/2024	43,850	0.65 ▲	1.48	43,200	44,100	43,000	904,210	39,649,608,500
04/01/2024	43,200	0.00 ■■	0.00	43,200	43,800	43,000	851,610	36,789,552,000
03/01/2024	43,200	0.75 ▲	1.74	42,450	43,450	42,000	608,390	26,282,448,000
02/01/2024	42,450	-0.35 ▼	-0.82	42,800	43,300	42,150	714,040	30,310,998,000
29/12/2023	42,800	-0.25 ▼	-0.58	43,050	43,300	42,650	418,110	17,895,108,000
28/12/2023	43,050	0.20 ▲	0.46	42,850	43,250	42,800	637,150	27,429,307,500
27/12/2023	42,850	0.15 ▲	0.35	42,700	43,050	42,550	524,300	22,466,255,000
26/12/2023	42,700	0.05 ▲	0.12	42,650	43,150	42,350	676,840	28,901,068,000
25/12/2023	42,650	0.30 ▲	0.70	42,350	43,700	42,350	847,790	36,158,243,500
22/12/2023	42,350	-0.30 ▼	-0.71	42,650	42,650	42,000	607,460	25,725,931,000
21/12/2023	42,650	0.25 ▲	0.59	42,400	42,700	41,850	720,570	30,732,310,500
20/12/2023	42,400	1.75 ▲	4.13	40,650	42,400	40,500	1,245,180	52,795,632,000
19/12/2023	40,650	1.05 ▲	2.58	39,600	40,900	39,200	573,890	23,328,628,500
18/12/2023	39,600	-1.15 ▼	-2.90	40,750	40,950	39,500	869,960	34,450,416,000
15/12/2023	40,750	-0.85 ▼	-2.09	41,600	41,600	40,500	935,020	38,102,065,000
14/12/2023	41,600	-0.90 ▼	-2.16	42,500	42,300	41,400	654,440	27,224,704,000
13/12/2023	41,700	-0.80 ▼	-1.92	42,500	0	0	1,086,360	45,301,212,000
12/12/2023	42,500	0.00 ■■	0.00	42,500	42,600	42,100	595,650	25,315,125,000
11/12/2023	42,500	-0.10 ▼	-0.24	42,600	42,650	41,900	620,750	26,381,875,000
08/12/2023	42,600	1.75 ▲	4.11	40,850	43,000	40,400	1,680,400	71,585,040,000
07/12/2023	40,850	-0.10 ▼	-0.24	40,950	41,100	39,500	1,059,500	43,280,575,000
06/12/2023	40,950	0.95 ▲	2.32	40,000	41,050	39,950	905,380	37,075,311,000
05/12/2023	40,000	0.05 ▲	0.13	39,950	40,100	39,700	619,760	24,790,400,000
04/12/2023	39,950	1.20 ▲	3.00	38,750	40,450	38,800	1,059,740	42,336,613,000
02/12/2023	38,750	-0.05 ▼	-0.13	38,800	39,100	38,500	416,110	16,124,262,500
01/12/2023	38,750	-0.05 ▼	-0.13	38,800	39,100	38,500	416,110	16,124,262,500
30/11/2023	38,500	-0.30 ▼	-0.78	38,800	39,100	38,500	403,090	15,518,965,000
29/11/2023	38,800	0.80 ▲	2.06	38,000	39,450	38,150	851,820	33,050,616,000
28/11/2023	38,000	0.00 ■■	0.00	38,000	38,150	37,350	613,160	23,300,080,000
27/11/2023	38,000	-0.55 ▼	-1.45	38,550	38,550	38,000	526,990	20,025,620,000
24/11/2023	38,550	1.25 ▲	3.24	37,300	38,550	37,150	1,118,100	43,102,755,000
23/11/2023	37,300	-2.50 ▼	-6.70	39,800	40,300	37,300	807,360	30,114,528,000
22/11/2023	39,800	-1.10 ▼	-2.76	40,900	40,850	39,300	1,450,350	57,723,930,000
21/11/2023	40,900	0.35 ▲	0.86	40,550	41,500	40,600	577,870	23,634,883,000
20/11/2023	40,550	-0.85 ▼	-2.10	41,400	41,650	40,150	755,850	30,649,717,500
17/11/2023	41,400	-0.10 ▼	-0.24	41,500	42,500	40,650	1,099,690	45,527,166,000
16/11/2023	41,500	-0.40 ▼	-0.96	41,900	41,600	40,700	1,053,420	43,716,930,000
15/11/2023	41,900	0.40 ▲	0.95	41,500	42,500	41,350	1,033,830	43,317,477,000
14/11/2023	41,500	1.50 ▲	3.61	40,000	42,100	40,800	1,523,550	63,227,325,000
13/11/2023	40,000	0.60 ▲	1.50	39,400	40,300	39,050	919,230	36,769,200,000
10/11/2023	39,400	-0.90 ▼	-2.28	40,300	40,300	39,000	1,105,360	43,551,184,000
09/11/2023	40,300	0.70 ▲	1.74	39,600	41,350	39,900	1,214,330	48,937,499,000
08/11/2023	39,600	1.40 ▲	3.54	38,200	39,600	36,700	1,960,800	77,647,680,000
07/11/2023	38,200	0.15 ▲	0.39	38,050	39,450	37,500	1,042,320	39,816,624,000
06/11/2023	38,050	-0.90 ▼	-2.37	38,950	39,000	37,600	1,263,980	48,094,439,000
03/11/2023	38,950	1.95 ▲	5.01	37,000	39,200	37,000	1,240,970	48,335,781,500
02/11/2023	37,000	1.90 ▲	5.14	35,100	37,400	33,600	2,118,170	78,372,290,000
01/11/2023	35,100	-2.60 ▼	-7.41	37,700	37,700	35,100	2,109,280	74,035,728,000
31/10/2023	39,800	-0.70 ▼	-1.76	40,500	40,700	39,500	58,030	2,309,594,000
30/10/2023	40,500	-1.50 ▼	-3.70	42,000	41,750	40,500	425,100	17,216,550,000
27/10/2023	42,000	0.00 ■■	0.00	42,000	42,500	41,400	469,110	19,702,620,000
26/10/2023	42,000	-1.50 ▼	-3.57	43,500	42,400	40,500	1,505,000	63,210,000,000
25/10/2023	43,500	0.50 ▲	1.15	43,000	44,200	43,000	476,940	20,746,890,000
24/10/2023	43,000	0.00 ■■	0.00	43,000	43,600	41,750	821,850	35,339,550,000
23/10/2023	43,000	-1.70 ▼	-3.95	44,700	44,850	42,600	857,560	36,875,080,000
20/10/2023	44,700	1.70 ▲	3.80	43,000	45,000	43,000	702,250	31,390,575,000
19/10/2023	43,000	-1.70 ▼	-3.95	44,700	44,700	43,000	807,230	34,710,890,000
18/10/2023	44,700	-1.60 ▼	-3.58	46,300	47,000	43,650	1,141,460	51,023,262,000
17/10/2023	46,300	-2.30 ▼	-4.97	48,600	48,900	46,300	788,790	36,520,977,000
16/10/2023	48,600	-0.90 ▼	-1.85	49,500	50,700	48,600	850,270	41,323,122,000
13/10/2023	49,500	1.10 ▲	2.22	48,400	49,500	48,450	984,540	48,734,730,000
12/10/2023	48,400	-0.90 ▼	-1.86	49,300	49,500	48,200	1,370,070	66,311,388,000
11/10/2023	49,300	0.45 ▲	0.91	48,850	49,300	48,600	347,830	17,148,019,000
10/10/2023	48,850	0.90 ▲	1.84	47,950	49,450	48,400	482,130	23,552,050,500
09/10/2023	47,950	-0.35 ▼	-0.73	48,300	48,900	47,650	645,780	30,965,151,000
06/10/2023	48,300	1.30 ▲	2.69	47,000	48,500	46,300	518,810	25,058,523,000
05/10/2023	47,000	-2.20 ▼	-4.68	49,200	49,900	47,000	634,820	29,836,540,000
04/10/2023	49,200	0.20 ▲	0.41	49,000	50,000	48,000	482,680	23,747,856,000
03/10/2023	49,000	-2.90 ▼	-5.92	51,900	51,500	48,300	897,620	43,983,380,000
02/10/2023	51,900	-0.70 ▼	-1.35	52,600	53,000	51,800	420,760	21,837,444,000
29/09/2023	52,600	-0.40 ▼	-0.76	53,000	53,800	52,600	494,590	26,015,434,000
28/09/2023	53,000	1.00 ▲	1.89	52,000	54,700	52,500	890,930	47,219,290,000
27/09/2023	52,000	0.50 ▲	0.96	51,500	52,000	50,200	490,440	25,502,880,000
26/09/2023	51,500	0.50 ▲	0.97	51,000	51,700	50,500	827,140	42,597,710,000
22/09/2023	52,100	-2.10 ▼	-4.03	54,200	53,400	51,300	1,180,480	61,503,008,000
21/09/2023	54,200	-1.60 ▼	-2.95	55,800	55,800	54,200	950,090	51,494,878,000
20/09/2023	55,800	0.30 ▲	0.54	55,500	56,200	54,600	683,480	38,138,184,000
19/09/2023	55,500	0.50 ▲	0.90	55,000	55,500	53,000	883,590	49,039,245,000
18/09/2023	55,000	-0.90 ▼	-1.64	55,900	55,600	54,100	661,020	36,356,100,000
15/09/2023	56,700	-0.60 ▼	-1.06	57,300	57,500	56,600	167,860	9,517,662,000
14/09/2023	57,300	-0.20 ▼	-0.35	57,500	58,500	57,100	843,900	48,355,470,000
13/09/2023	57,500	1.70 ▲	2.96	55,800	59,300	55,500	1,605,100	92,293,250,000
12/09/2023	55,800	1.30 ▲	2.33	54,500	55,800	54,000	479,430	26,752,194,000
11/09/2023	54,500	-1.00 ▼	-1.83	55,500	56,200	53,800	845,760	46,093,920,000
08/09/2023	55,500	0.50 ▲	0.90	55,000	56,500	54,500	780,580	43,322,190,000
07/09/2023	55,000	0.00 ■■	0.00	55,000	55,800	54,300	599,330	32,963,150,000
06/09/2023	55,000	0.70 ▲	1.27	54,300	55,600	53,800	512,130	28,167,150,000
05/09/2023	54,300	0.50 ▲	0.92	53,800	55,500	53,400	835,350	45,359,505,000
31/08/2023	53,800	0.00 ■■	0.00	53,800	54,400	53,500	520,610	28,008,818,000
30/08/2023	53,800	0.90 ▲	1.67	52,900	54,500	52,900	731,250	39,341,250,000
29/08/2023	52,900	1.20 ▲	2.27	51,700	53,200	51,500	830,390	43,927,631,000
28/08/2023	51,700	1.20 ▲	2.32	50,500	51,900	50,400	849,550	43,921,735,000
25/08/2023	50,500	0.20 ▲	0.40	50,300	51,400	50,000	713,900	36,051,950,000
24/08/2023	50,300	0.60 ▲	1.19	49,700	50,800	49,700	572,760	28,809,828,000
23/08/2023	49,700	-0.30 ▼	-0.60	50,000	50,700	49,200	495,790	24,640,763,000
22/08/2023	50,000	1.00 ▲	2.00	49,000	50,200	47,350	1,014,580	50,729,000,000
21/08/2023	49,000	-1.20 ▼	-2.45	50,200	50,500	48,750	706,480	34,617,520,000
18/08/2023	50,200	-3.70 ▼	-7.37	53,900	53,900	50,200	1,426,260	71,598,252,000
17/08/2023	53,900	0.10 ▲	0.19	53,800	55,200	53,400	722,690	38,952,991,000
16/08/2023	53,800	-0.20 ▼	-0.37	54,000	54,300	53,000	514,110	27,659,118,000
15/08/2023	54,000	-0.20 ▼	-0.37	54,200	55,900	54,000	837,970	45,250,380,000
14/08/2023	54,200	0.90 ▲	1.66	53,300	54,300	52,600	961,590	52,118,178,000
11/08/2023	53,300	1.30 ▲	2.44	52,000	53,300	51,000	631,880	33,679,204,000
10/08/2023	52,000	-0.60 ▼	-1.15	52,600	53,000	51,700	497,990	25,895,480,000
09/08/2023	52,600	-1.00 ▼	-1.90	53,600	53,400	52,000	896,600	47,161,160,000
08/08/2023	53,600	-0.20 ▼	-0.37	53,800	54,300	53,400	573,500	30,739,600,000
07/08/2023	53,800	0.80 ▲	1.49	53,000	54,900	53,300	649,440	34,939,872,000
04/08/2023	53,000	0.30 ▲	0.57	52,700	53,200	52,300	752,940	39,905,820,000
03/08/2023	52,700	1.00 ▲	1.90	51,700	53,700	51,400	799,700	42,144,190,000
02/08/2023	51,700	0.00 ■■	0.00	51,700	52,500	51,600	531,830	27,495,611,000
01/08/2023	51,700	-2.00 ▼	-3.87	53,700	54,100	51,700	753,180	38,939,406,000
31/07/2023	53,700	-0.80 ▼	-1.49	54,500	54,200	52,600	786,460	42,232,902,000
28/07/2023	54,500	0.40 ▲	0.73	54,100	54,900	53,200	387,170	21,100,765,000
27/07/2023	54,100	1.50 ▲	2.77	52,600	54,500	52,200	582,310	31,502,971,000
26/07/2023	52,600	-1.00 ▼	-1.90	53,600	54,200	52,000	544,690	28,650,694,000
25/07/2023	53,600	-0.90 ▼	-1.68	54,500	54,500	52,900	442,940	23,741,584,000
24/07/2023	54,500	2.00 ▲	3.67	52,500	54,500	52,000	407,240	22,194,580,000
21/07/2023	52,500	3.40 ▲	6.48	49,100	52,500	48,950	1,173,170	61,591,425,000
20/07/2023	49,100	0.60 ▲	1.22	48,500	49,500	48,400	545,430	26,780,613,000
19/07/2023	48,500	0.45 ▲	0.93	48,050	48,950	47,950	348,390	16,896,915,000
18/07/2023	48,050	-0.60 ▼	-1.25	48,650	48,600	47,750	461,300	22,165,465,000
17/07/2023	48,650	-0.80 ▼	-1.64	49,450	49,850	48,650	278,530	13,550,484,500
14/07/2023	49,450	0.10 ▲	0.20	49,350	49,450	48,500	590,470	29,198,741,500
13/07/2023	49,350	0.20 ▲	0.41	49,150	49,900	49,150	481,350	23,754,622,500
12/07/2023	49,150	0.35 ▲	0.71	48,800	49,300	48,200	479,140	23,549,731,000
11/07/2023	48,800	1.05 ▲	2.15	47,750	48,800	47,350	817,710	39,904,248,000
10/07/2023	47,750	2.25 ▲	4.71	45,500	47,750	45,800	1,023,290	48,862,097,500
07/07/2023	45,500	2.30 ▲	5.05	43,200	45,500	43,050	740,150	33,676,825,000
06/07/2023	43,200	-0.15 ▼	-0.35	43,350	43,750	42,850	454,170	19,620,144,000
05/07/2023	43,350	0.10 ▲	0.23	43,250	44,450	43,350	726,300	31,485,105,000
04/07/2023	43,250	0.25 ▲	0.58	43,000	43,650	42,650	443,730	19,191,322,500
03/07/2023	43,000	-0.30 ▼	-0.70	43,300	43,650	42,800	179,950	7,737,850,000
30/06/2023	43,300	0.60 ▲	1.39	42,700	43,900	42,500	350,540	15,178,382,000
29/06/2023	42,700	-1.20 ▼	-2.81	43,900	43,900	42,700	328,950	14,046,165,000
28/06/2023	43,900	-0.30 ▼	-0.68	44,200	44,450	43,200	398,970	17,514,783,000
27/06/2023	44,200	-0.15 ▼	-0.34	44,350	44,900	43,750	247,800	10,952,760,000
26/06/2023	44,350	1.45 ▲	3.27	42,900	44,500	42,600	545,750	24,204,012,500
23/06/2023	42,900	-0.15 ▼	-0.35	43,050	43,200	42,700	215,810	9,258,249,000
22/06/2023	43,050	0.35 ▲	0.81	42,700	43,650	42,350	410,550	17,674,177,500
21/06/2023	42,700	0.20 ▲	0.47	42,500	42,700	42,200	256,590	10,956,393,000
20/06/2023	42,500	1.00 ▲	2.35	41,500	42,500	41,600	247,650	10,525,125,000
19/06/2023	41,500	0.15 ▲	0.36	41,350	41,700	41,100	206,310	8,561,865,000
16/06/2023	42,100	0.40 ▲	0.95	41,700	42,300	41,950	252,390	10,625,619,000
15/06/2023	41,700	-0.35 ▼	-0.84	42,050	42,400	41,450	281,030	11,718,951,000
14/06/2023	42,050	-0.95 ▼	-2.26	43,000	43,000	42,050	332,140	13,966,487,000
13/06/2023	43,000	0.00 ■■	0.00	43,000	43,400	42,600	339,910	14,616,130,000
12/06/2023	43,000	1.60 ▲	3.72	41,400	43,000	41,500	724,810	31,166,830,000
09/06/2023	41,400	0.75 ▲	1.81	40,650	41,400	40,500	412,400	17,073,360,000
08/06/2023	40,650	-1.15 ▼	-2.83	41,800	42,000	40,600	451,390	18,349,003,500
07/06/2023	41,800	0.00 ■■	0.00	41,800	41,950	41,050	474,510	19,834,518,000
06/06/2023	41,800	0.60 ▲	1.44	41,200	42,050	41,050	466,520	19,500,536,000
05/06/2023	41,200	0.40 ▲	0.97	40,800	41,600	40,800	661,780	27,265,336,000
02/06/2023	40,800	1.50 ▲	3.68	39,300	40,850	39,200	570,790	23,288,232,000
01/06/2023	39,300	0.10 ▲	0.25	39,200	39,500	38,700	290,750	11,426,475,000
31/05/2023	39,200	-0.20 ▼	-0.51	39,400	39,450	38,950	197,510	7,742,392,000
30/05/2023	39,400	0.70 ▲	1.78	38,700	39,800	38,850	481,840	18,984,496,000
29/05/2023	38,700	0.50 ▲	1.29	38,200	38,700	38,150	226,350	8,759,745,000
26/05/2023	38,200	0.20 ▲	0.52	38,000	38,400	38,000	88,250	3,371,150,000
25/05/2023	38,000	0.05 ▲	0.13	37,950	38,400	37,800	147,750	5,614,500,000
24/05/2023	37,950	-0.30 ▼	-0.79	38,250	38,450	37,900	124,630	4,729,708,500
23/05/2023	38,250	-0.30 ▼	-0.78	38,550	38,800	38,200	146,770	5,613,952,500
22/05/2023	38,550	0.25 ▲	0.65	38,300	38,650	38,050	152,320	5,871,936,000
19/05/2023	38,300	0.20 ▲	0.52	38,100	38,300	37,800	164,310	6,293,073,000
18/05/2023	38,100	-0.05 ▼	-0.13	38,150	38,700	38,100	174,760	6,658,356,000
17/05/2023	38,150	-0.30 ▼	-0.79	38,450	38,650	37,950	132,690	5,062,123,500
16/05/2023	38,450	-0.45 ▼	-1.17	38,900	38,950	38,200	212,970	8,188,696,500
15/05/2023	38,900	-0.10 ▼	-0.26	39,000	39,400	38,850	278,240	10,823,536,000
12/05/2023	39,000	0.30 ▲	0.77	38,700	39,100	38,200	203,380	7,931,820,000
11/05/2023	38,700	-0.30 ▼	-0.78	39,000	39,350	38,550	165,990	6,423,813,000
10/05/2023	39,000	1.05 ▲	2.69	37,950	39,000	37,900	235,490	9,184,110,000
09/05/2023	37,950	0.10 ▲	0.26	37,850	38,350	37,850	93,110	3,533,524,500
08/05/2023	37,850	0.05 ▲	0.13	37,800	38,250	37,800	127,310	4,818,683,500
05/05/2023	37,800	-0.10 ▼	-0.26	37,900	38,100	37,650	117,320	4,434,696,000
04/05/2023	37,900	-1.30 ▼	-3.43	39,200	38,900	37,900	246,250	9,332,875,000
28/04/2023	39,200	0.55 ▲	1.40	38,650	39,200	38,600	251,730	9,867,816,000
27/04/2023	38,650	0.25 ▲	0.65	38,400	38,650	38,150	128,640	4,971,936,000
26/04/2023	38,400	0.70 ▲	1.82	37,700	38,400	37,650	183,560	7,048,704,000
25/04/2023	37,700	-0.70 ▼	-1.86	38,400	38,800	37,500	273,530	10,312,081,000
24/04/2023	38,400	-0.90 ▼	-2.34	39,300	39,300	38,250	321,110	12,330,624,000
21/04/2023	39,300	-1.10 ▼	-2.80	40,400	40,400	39,300	281,110	11,047,623,000
20/04/2023	40,400	-0.10 ▼	-0.25	40,500	40,500	39,900	141,620	5,721,448,000
19/04/2023	40,500	0.55 ▲	1.36	39,950	41,300	40,000	294,940	11,945,070,000
18/04/2023	39,950	0.10 ▲	0.25	39,850	40,750	39,950	275,570	11,009,021,500
17/04/2023	39,850	-0.15 ▼	-0.38	40,000	40,000	39,550	140,690	5,606,496,500
14/04/2023	40,000	-1.05 ▼	-2.63	41,050	41,400	40,000	267,930	10,717,200,000
13/04/2023	41,050	0.30 ▲	0.73	40,750	41,300	40,650	313,500	12,869,175,000
12/04/2023	40,750	0.05 ▲	0.12	40,700	41,700	40,500	397,080	16,181,010,000
11/04/2023	40,700	-0.30 ▼	-0.74	41,000	41,000	40,200	285,230	11,608,861,000
10/04/2023	41,000	2.00 ▲	4.88	39,000	41,150	39,200	582,940	23,900,540,000
07/04/2023	39,000	-0.10 ▼	-0.26	39,100	39,050	38,500	203,220	7,925,580,000
06/04/2023	39,100	-0.65 ▼	-1.66	39,750	40,000	39,050	197,130	7,707,783,000
05/04/2023	39,750	-0.05 ▼	-0.13	39,800	39,850	39,500	173,590	6,900,202,500
04/04/2023	39,800	0.80 ▲	2.01	39,000	39,950	39,050	313,330	12,470,534,000
03/04/2023	39,000	0.45 ▲	1.15	38,550	39,200	38,700	211,210	8,237,190,000
31/03/2023	38,550	-0.05 ▼	-0.13	38,600	38,950	38,250	181,550	6,998,752,500
30/03/2023	38,600	-0.10 ▼	-0.26	38,700	39,200	38,150	266,580	10,289,988,000
29/03/2023	38,700	-0.40 ▼	-1.03	39,100	39,350	38,700	183,020	7,082,874,000
28/03/2023	39,100	1.00 ▲	2.56	38,100	39,300	38,100	419,840	16,415,744,000
27/03/2023	38,100	-13.80 ▼	-36.22	51,900	38,450	37,850	246,510	9,392,031,000
24/03/2023	37,950	-12.65 ▼	-33.33	50,600	38,200	37,600	172,950	6,563,452,500
22/03/2023	37,950	-0.55 ▼	-1.45	38,500	38,650	37,950	150,700	5,719,065,000
21/03/2023	38,500	0.40 ▲	1.04	38,100	38,800	37,500	141,130	5,433,505,000
20/03/2023	38,100	-1.30 ▼	-3.41	39,400	39,400	38,050	229,860	8,757,666,000
17/03/2023	39,400	0.00 ■■	0.00	39,400	39,900	38,850	95,380	3,757,972,000
16/03/2023	39,400	-0.60 ▼	-1.52	40,000	40,000	38,800	166,500	6,560,100,000
15/03/2023	40,000	1.40 ▲	3.50	38,600	40,100	39,400	189,920	7,596,800,000
14/03/2023	38,600	-0.80 ▼	-2.07	39,400	39,600	38,300	161,160	6,220,776,000
13/03/2023	39,400	-0.35 ▼	-0.89	39,750	40,000	39,400	134,910	5,315,454,000
10/03/2023	39,750	-0.25 ▼	-0.63	40,000	40,100	39,400	157,300	6,252,675,000
09/03/2023	40,000	0.60 ▲	1.50	39,400	40,550	39,550	211,600	8,464,000,000
08/03/2023	39,400	-0.30 ▼	-0.76	39,700	39,550	38,650	202,910	7,994,654,000
07/03/2023	39,700	0.30 ▲	0.76	39,400	40,200	39,200	158,570	6,295,229,000
06/03/2023	39,400	0.00 ■■	0.00	39,400	40,500	39,400	147,420	5,808,348,000
03/03/2023	39,400	-0.90 ▼	-2.28	40,300	40,600	39,400	185,750	7,318,550,000
02/03/2023	40,300	-0.50 ▼	-1.24	40,800	41,000	40,000	86,890	3,501,667,000
01/03/2023	40,800	0.80 ▲	1.96	40,000	41,000	39,250	152,050	6,203,640,000
28/02/2023	40,000	-0.50 ▼	-1.25	40,500	41,200	39,850	156,790	6,271,600,000
27/02/2023	40,500	-1.60 ▼	-3.95	42,100	41,900	40,500	197,470	7,997,535,000
24/02/2023	42,100	-0.90 ▼	-2.14	43,000	42,950	41,600	162,560	6,843,776,000
23/02/2023	43,000	0.00 ■■	0.00	43,000	43,000	42,000	131,390	5,649,770,000
22/02/2023	43,000	-1.50 ▼	-3.49	44,500	44,500	43,000	164,450	7,071,350,000
21/02/2023	44,500	0.20 ▲	0.45	44,300	45,250	44,400	140,560	6,254,920,000
20/02/2023	44,300	1.05 ▲	2.37	43,250	44,300	42,750	187,470	8,304,921,000
17/02/2023	43,250	-0.05 ▼	-0.12	43,300	43,300	42,850	95,910	4,148,107,500
16/02/2023	43,300	0.55 ▲	1.27	42,750	43,500	42,800	94,420	4,088,386,000
15/02/2023	42,750	0.25 ▲	0.58	42,500	43,500	42,500	108,470	4,637,092,500
14/02/2023	42,500	0.00 ■■	0.00	42,500	43,000	42,400	80,320	3,413,600,000
13/02/2023	42,500	0.40 ▲	0.94	42,100	42,500	41,500	172,600	7,335,500,000
10/02/2023	42,100	-1.90 ▼	-4.51	44,000	44,450	42,100	203,250	8,556,825,000
09/02/2023	44,000	-0.50 ▼	-1.14	44,500	45,450	44,000	147,280	6,480,320,000
08/02/2023	44,500	-1.20 ▼	-2.70	45,700	46,000	44,500	164,700	7,329,150,000
07/02/2023	45,700	-1.45 ▼	-3.17	47,150	48,000	45,700	201,890	9,226,373,000
06/02/2023	47,150	-0.65 ▼	-1.38	47,800	47,200	45,700	265,300	12,508,895,000
03/02/2023	47,800	-2.10 ▼	-4.39	49,900	48,600	47,800	621,960	29,729,688,000
02/02/2023	49,900	2.80 ▲	5.61	47,100	49,900	46,300	486,080	24,255,392,000
01/02/2023	47,100	0.60 ▲	1.27	46,500	47,150	45,700	783,550	36,905,205,000
31/01/2023	46,500	0.30 ▲	0.65	46,200	46,500	45,350	272,380	12,665,670,000
30/01/2023	46,200	0.30 ▲	0.65	45,900	46,800	45,400	320,670	14,814,954,000
27/01/2023	45,900	0.30 ▲	0.65	45,600	46,900	45,900	247,980	11,382,282,000
19/01/2023	45,600	0.65 ▲	1.43	44,950	46,100	44,750	349,390	15,932,184,000
18/01/2023	44,950	1.90 ▲	4.23	43,050	45,200	43,250	368,690	16,572,615,500
17/01/2023	43,050	1.15 ▲	2.67	41,900	43,400	42,200	276,060	11,884,383,000
16/01/2023	41,900	-0.15 ▼	-0.36	42,050	42,300	41,700	140,890	5,903,291,000
13/01/2023	42,050	-0.05 ▼	-0.12	42,100	42,650	42,050	108,750	4,572,937,500
12/01/2023	42,100	-0.45 ▼	-1.07	42,550	43,000	42,050	98,610	4,151,481,000
11/01/2023	42,550	0.35 ▲	0.82	42,200	43,200	42,300	146,120	6,217,406,000
10/01/2023	42,200	0.20 ▲	0.47	42,000	42,600	41,900	142,430	6,010,546,000
09/01/2023	42,000	-1.15 ▼	-2.74	43,150	43,300	42,000	266,350	11,186,700,000
06/01/2023	43,150	-0.45 ▼	-1.04	43,600	43,850	43,150	150,750	6,504,862,500
05/01/2023	43,600	0.10 ▲	0.23	43,500	44,000	43,300	110,280	4,808,208,000
04/01/2023	43,500	-0.45 ▼	-1.03	43,950	44,300	43,100	187,270	8,146,245,000
03/01/2023	43,950	1.05 ▲	2.39	42,900	44,000	42,500	199,890	8,785,165,500
30/12/2022	42,900	0.00 ■■	0.00	42,900	43,000	42,050	165,240	7,088,796,000
29/12/2022	42,900	-0.10 ▼	-0.23	43,000	42,900	42,100	121,210	5,199,909,000
28/12/2022	43,000	-0.80 ▼	-1.86	43,800	43,200	41,900	138,960	5,975,280,000
27/12/2022	43,800	1.20 ▲	2.74	42,600	43,800	41,500	232,470	10,182,186,000
26/12/2022	42,600	-3.20 ▼	-7.51	45,800	45,750	42,600	255,950	10,903,470,000
23/12/2022	45,800	-0.70 ▼	-1.53	46,500	46,500	45,550	158,440	7,256,552,000
22/12/2022	46,500	0.10 ▲	0.22	46,400	46,700	45,300	151,980	7,067,070,000
21/12/2022	46,400	-0.10 ▼	-0.22	46,500	46,750	44,350	205,230	9,522,672,000
20/12/2022	46,500	-0.65 ▼	-1.40	47,150	46,850	44,200	335,250	15,589,125,000
19/12/2022	47,150	-0.70 ▼	-1.48	47,850	48,800	47,150	378,280	17,835,902,000
15/12/2022	47,000	0.55 ▲	1.17	46,450	47,500	46,150	253,940	11,935,180,000
14/12/2022	46,450	0.05 ▲	0.11	46,400	47,300	45,800	218,780	10,162,331,000
13/12/2022	46,400	0.50 ▲	1.08	45,900	46,400	44,400	195,620	9,076,768,000
12/12/2022	45,900	-0.30 ▼	-0.65	46,200	47,300	45,000	347,440	15,947,496,000
11/12/2022	46,200	0.20 ▲	0.43	46,000	46,600	45,350	167,530	7,739,886,000
09/12/2022	46,200	0.20 ▲	0.43	46,000	46,600	45,350	167,530	7,739,886,000
08/12/2022	46,000	1.15 ▲	2.50	44,850	47,000	45,200	262,650	12,081,900,000
07/12/2022	44,850	0.50 ▲	1.11	44,350	45,000	43,500	293,010	13,141,498,500
06/12/2022	44,350	-3.25 ▼	-7.33	47,600	47,200	44,350	409,390	18,156,446,500
05/12/2022	47,600	0.60 ▲	1.26	47,000	48,850	47,050	414,600	19,734,960,000
04/12/2022	47,000	2.95 ▲	6.28	44,050	47,000	43,400	646,480	30,384,560,000
02/12/2022	47,000	2.95 ▲	6.28	44,050	47,000	43,400	646,480	30,384,560,000
01/12/2022	44,050	-0.05 ▼	-0.11	44,100	45,600	42,750	585,580	25,794,799,000
30/11/2022	44,100	1.30 ▲	2.95	42,800	45,000	43,000	377,770	16,659,657,000
29/11/2022	42,800	2.65 ▲	6.19	40,150	42,800	40,500	526,860	22,549,608,000
28/11/2022	40,150	2.35 ▲	5.85	37,800	40,400	38,300	432,200	17,352,830,000
27/11/2022	37,800	0.10 ▲	0.26	37,700	38,300	36,500	259,530	9,810,234,000
25/11/2022	37,800	0.10 ▲	0.26	37,700	38,300	36,500	259,530	9,810,234,000
24/11/2022	37,700	-2.80 ▼	-7.43	40,500	39,200	37,700	786,260	29,642,002,000
23/11/2022	40,500	0.30 ▲	0.74	40,200	40,900	40,100	151,020	6,116,310,000
22/11/2022	40,200	-0.45 ▼	-1.12	40,650	41,600	39,850	370,790	14,905,758,000
21/11/2022	40,650	-1.50 ▼	-3.69	42,150	41,950	40,650	176,280	7,165,782,000
20/11/2022	42,150	0.35 ▲	0.83	41,800	42,250	39,900	436,770	18,409,855,500
18/11/2022	42,150	0.35 ▲	0.83	41,800	42,250	39,900	436,770	18,409,855,500
17/11/2022	41,800	1.35 ▲	3.23	40,450	42,900	40,800	285,770	11,945,186,000
16/11/2022	40,450	2.60 ▲	6.43	37,850	40,450	35,250	855,520	34,605,784,000
15/11/2022	37,850	-2.80 ▼	-7.40	40,650	39,500	37,850	298,360	11,292,926,000
14/11/2022	40,650	-2.35 ▼	-5.78	43,000	42,750	40,400	351,430	14,285,629,500
13/11/2022	43,000	0.65 ▲	1.51	42,350	44,400	43,000	356,510	15,329,930,000
11/11/2022	43,000	0.65 ▲	1.51	42,350	44,400	43,000	356,510	15,329,930,000
10/11/2022	42,350	-3.15 ▼	-7.44	45,500	44,950	42,350	367,060	15,544,991,000
09/11/2022	45,500	2.65 ▲	5.82	42,850	46,450	44,550	215,690	9,813,895,000
08/11/2022	44,600	1.75 ▲	3.92	42,850	45,600	41,300	411,700	18,361,820,000
07/11/2022	42,850	-3.20 ▼	-7.47	46,050	46,550	42,850	534,420	22,899,897,000
06/11/2022	46,050	-3.45 ▼	-7.49	49,500	48,000	46,050	574,290	26,446,054,500
04/11/2022	46,050	-3.45 ▼	-7.49	49,500	48,000	46,050	574,290	26,446,054,500
03/11/2022	49,500	1.50 ▲	3.03	48,000	50,300	48,100	260,000	12,870,000,000
02/11/2022	48,000	-2.10 ▼	-4.38	50,100	50,300	46,800	431,700	20,721,600,000
01/11/2022	50,100	-1.50 ▼	-2.99	51,600	52,500	50,100	199,920	10,015,992,000
31/10/2022	51,600	-1.60 ▼	-3.10	53,200	52,900	49,500	390,390	20,144,124,000
28/10/2022	53,200	-0.10 ▼	-0.19	53,300	54,400	52,800	180,200	9,586,640,000
27/10/2022	53,300	1.30 ▲	2.44	52,000	53,900	51,300	299,040	15,938,832,000
26/10/2022	51,900	1.30 ▲	2.50	50,600	52,500	50,600	152,820	7,931,358,000
25/10/2022	52,000	1.40 ▲	2.69	50,600	54,000	49,000	440,070	22,883,640,000
24/10/2022	50,600	-3.80 ▼	-7.51	54,400	55,000	50,600	482,800	24,429,680,000
21/10/2022	54,400	-4.00 ▼	-7.35	58,400	58,300	54,400	423,820	23,055,808,000
20/10/2022	58,400	-0.60 ▼	-1.03	59,000	59,000	57,900	181,120	10,577,408,000
19/10/2022	59,000	0.00 ■■	0.00	59,000	0	0	140,740	8,303,660,000
18/10/2022	59,000	0.10 ▲	0.17	58,900	60,500	58,600	205,430	12,120,370,000
17/10/2022	58,900	-1.00 ▼	-1.70	59,900	59,600	57,800	267,480	15,754,572,000
16/10/2022	59,900	2.30 ▲	3.84	57,600	60,300	58,000	298,990	17,909,501,000
14/10/2022	59,900	2.30 ▲	3.84	57,600	60,300	58,000	298,990	17,909,501,000
13/10/2022	57,600	0.10 ▲	0.17	57,500	58,200	56,500	153,110	8,819,136,000
12/10/2022	57,500	2.10 ▲	3.65	55,400	58,800	55,500	288,610	16,595,075,000
11/10/2022	55,400	-1.70 ▼	-3.07	57,100	57,600	54,100	233,350	12,927,590,000
07/10/2022	54,000	-4.00 ▼	-7.41	58,000	57,900	54,000	557,370	30,097,980,000
06/10/2022	58,000	-4.20 ▼	-7.24	62,200	62,300	58,000	317,030	18,387,740,000
05/10/2022	62,200	1.20 ▲	1.93	61,000	63,100	61,000	212,420	13,212,524,000
04/10/2022	61,000	1.40 ▲	2.30	59,600	61,300	60,100	402,450	24,549,450,000
03/10/2022	59,600	-4.40 ▼	-7.38	64,000	62,900	59,600	402,610	23,995,556,000
02/10/2022	64,000	0.00 ■■	0.00	64,000	64,200	61,700	437,110	27,975,040,000
30/09/2022	64,000	0.00 ■■	0.00	64,000	64,200	61,700	437,110	27,975,040,000
29/09/2022	64,000	-1.00 ▼	-1.56	65,000	66,500	63,700	254,520	16,289,280,000
28/09/2022	65,000	-2.10 ▼	-3.23	67,100	67,000	65,000	272,450	17,709,250,000
27/09/2022	67,100	-0.90 ▼	-1.34	68,000	68,000	66,800	153,630	10,308,573,000
26/09/2022	68,000	-1.40 ▼	-2.06	69,400	68,200	65,600	524,020	35,633,360,000
23/09/2022	69,400	-0.70 ▼	-1.01	70,100	70,100	68,600	271,760	18,860,144,000
22/09/2022	70,100	0.10 ▲	0.14	70,000	70,800	68,300	425,420	29,821,942,000
21/09/2022	70,000	-1.70 ▼	-2.43	71,700	71,000	70,000	310,620	21,743,400,000
20/09/2022	71,700	1.20 ▲	1.67	70,500	72,000	69,200	338,090	24,241,053,000
19/09/2022	70,500	-1.50 ▼	-2.13	72,000	72,800	69,100	417,160	29,409,780,000
16/09/2022	72,000	-1.90 ▼	-2.64	73,900	73,700	71,400	427,970	30,813,840,000
15/09/2022	73,900	0.20 ▲	0.27	73,700	74,800	73,400	318,250	23,518,675,000
14/09/2022	73,700	-0.40 ▼	-0.54	74,100	73,900	72,600	370,450	27,302,165,000
13/09/2022	74,100	0.10 ▲	0.13	74,000	74,400	73,300	195,790	14,508,039,000
12/09/2022	74,000	2.50 ▲	3.38	71,500	75,400	72,100	734,710	54,368,540,000
09/09/2022	72,000	0.50 ▲	0.69	71,500	72,400	70,800	278,480	20,050,560,000
08/09/2022	71,500	0.80 ▲	1.12	70,700	72,300	70,500	374,830	26,800,345,000
07/09/2022	70,700	-2.20 ▼	-3.11	72,900	72,800	70,600	567,210	40,101,747,000
06/09/2022	72,900	0.40 ▲	0.55	72,500	73,300	72,400	259,930	18,948,897,000
05/09/2022	72,500	-1.50 ▼	-2.07	74,000	73,900	72,500	269,420	19,532,950,000
04/09/2022	74,000	0.70 ▲	0.95	73,300	74,000	72,500	462,000	34,188,000,000
02/09/2022	74,000	0.70 ▲	0.95	73,300	74,000	72,500	462,000	34,188,000,000
01/09/2022	74,000	0.70 ▲	0.95	73,300	74,000	72,500	462,000	34,188,000,000
31/08/2022	74,000	0.70 ▲	0.95	73,300	74,000	72,500	462,000	34,188,000,000
30/08/2022	73,300	-0.70 ▼	-0.95	74,000	75,000	72,900	422,720	30,985,376,000
29/08/2022	74,000	1.80 ▲	2.43	72,200	74,000	70,700	768,960	56,903,040,000
28/08/2022	72,200	3.80 ▲	5.26	68,400	73,100	68,700	1,084,750	78,318,950,000
26/08/2022	72,200	3.80 ▲	5.26	68,400	73,100	68,700	1,084,750	78,318,950,000
25/08/2022	68,400	1.60 ▲	2.34	66,800	68,700	67,300	515,320	35,247,888,000
24/08/2022	66,800	-0.10 ▼	-0.15	66,900	67,200	66,300	221,930	14,824,924,000
23/08/2022	66,900	0.40 ▲	0.60	66,500	67,800	65,900	401,450	26,857,005,000
22/08/2022	66,500	2.40 ▲	3.61	64,100	66,900	64,500	585,560	38,939,740,000
21/08/2022	64,100	-0.40 ▼	-0.62	64,500	65,400	63,100	227,640	14,591,724,000
19/08/2022	64,100	-0.40 ▼	-0.62	64,500	65,400	63,100	227,640	14,591,724,000
18/08/2022	64,500	-0.50 ▼	-0.78	65,000	65,800	63,900	407,380	26,276,010,000
17/08/2022	65,000	-1.00 ▼	-1.54	66,000	66,400	65,000	251,880	16,372,200,000
16/08/2022	66,000	1.00 ▲	1.52	65,000	67,000	65,000	391,070	25,810,620,000
15/08/2022	65,000	2.00 ▲	3.08	63,000	65,000	63,000	443,360	28,818,400,000
12/08/2022	63,000	0.00 ■■	0.00	63,000	63,700	62,200	241,930	15,241,590,000
11/08/2022	63,000	-0.60 ▼	-0.95	63,600	64,200	62,500	271,910	17,130,330,000
10/08/2022	63,600	0.30 ▲	0.47	63,300	64,300	63,000	197,490	12,560,364,000
09/08/2022	63,300	0.40 ▲	0.63	62,900	63,600	62,900	280,610	17,762,613,000
08/08/2022	62,900	0.20 ▲	0.32	62,700	62,900	62,300	249,010	15,662,729,000
07/08/2022	62,700	0.00 ■■	0.00	62,700	63,500	62,600	271,200	17,004,240,000
05/08/2022	62,700	0.00 ■■	0.00	62,700	63,500	62,600	271,200	17,004,240,000
04/08/2022	62,700	0.90 ▲	1.44	61,800	63,000	62,100	434,400	27,236,880,000
03/08/2022	61,800	-0.20 ▼	-0.32	62,000	62,200	61,300	266,030	16,440,654,000
02/08/2022	62,000	0.70 ▲	1.13	61,300	62,500	61,300	212,150	13,153,300,000
01/08/2022	61,300	0.30 ▲	0.49	61,000	61,900	60,000	325,610	19,959,893,000
29/07/2022	61,000	-1.00 ▼	-1.64	62,000	62,400	61,000	337,500	20,587,500,000
28/07/2022	62,000	-0.10 ▼	-0.16	62,100	63,000	62,000	195,050	12,093,100,000
27/07/2022	62,100	-0.90 ▼	-1.45	63,000	63,000	60,100	186,630	11,589,723,000
26/07/2022	63,000	-0.30 ▼	-0.48	63,300	63,900	62,800	180,880	11,395,440,000
25/07/2022	63,300	-1.20 ▼	-1.90	64,500	65,800	62,700	401,920	25,441,536,000
24/07/2022	64,500	0.40 ▲	0.62	64,100	66,800	64,200	545,470	35,182,815,000
22/07/2022	64,500	0.40 ▲	0.62	64,100	66,800	64,200	545,470	35,182,815,000
21/07/2022	64,100	2.90 ▲	4.52	61,200	64,500	61,200	500,430	32,077,563,000
20/07/2022	61,200	1.20 ▲	1.96	60,000	63,000	58,200	737,780	45,152,136,000
19/07/2022	60,000	-1.00 ▼	-1.67	61,000	61,200	59,500	211,800	12,708,000,000
18/07/2022	61,000	-1.60 ▼	-2.62	62,600	62,900	60,200	254,080	15,498,880,000
17/07/2022	61,500	-1.10 ▼	-1.79	62,600	63,200	61,500	308,030	18,943,845,000
15/07/2022	61,500	-1.10 ▼	-1.79	62,600	63,200	61,500	308,030	18,943,845,000
14/07/2022	62,600	-1.00 ▼	-1.60	63,600	64,000	62,300	213,470	13,363,222,000
13/07/2022	63,600	-0.80 ▼	-1.26	64,400	64,200	61,900	309,900	19,709,640,000
12/07/2022	64,400	-0.10 ▼	-0.16	64,500	64,800	64,000	160,630	10,344,572,000
11/07/2022	64,500	-0.50 ▼	-0.78	65,000	64,900	64,000	137,010	8,837,145,000
10/07/2022	65,000	1.00 ▲	1.54	64,000	66,500	64,400	258,680	16,814,200,000
08/07/2022	65,000	1.00 ▲	1.54	64,000	66,500	64,400	258,680	16,814,200,000
07/07/2022	64,000	0.00 ■■	0.00	64,000	65,000	63,900	159,000	10,176,000,000
06/07/2022	64,000	-1.50 ▼	-2.34	65,500	66,300	64,000	239,800	15,347,200,000
05/07/2022	65,500	-2.30 ▼	-3.51	67,800	67,800	64,000	398,340	26,091,270,000
04/07/2022	67,800	-2.50 ▼	-3.69	70,300	70,100	66,600	518,150	35,130,570,000
03/07/2022	70,300	-1.20 ▼	-1.71	71,500	71,600	68,800	328,520	23,094,956,000
01/07/2022	70,300	-1.20 ▼	-1.71	71,500	71,600	68,800	328,520	23,094,956,000
30/06/2022	71,500	-1.50 ▼	-2.10	73,000	73,100	71,200	240,110	17,167,865,000
29/06/2022	73,000	0.20 ▲	0.27	72,800	74,000	71,100	315,420	23,025,660,000
28/06/2022	72,800	1.30 ▲	1.79	71,500	72,900	71,000	412,140	30,003,792,000
27/06/2022	71,500	-0.40 ▼	-0.56	71,900	72,500	71,100	316,020	22,595,430,000
26/06/2022	71,900	-0.60 ▼	-0.83	72,500	73,500	71,400	271,640	19,530,916,000
24/06/2022	71,900	-0.60 ▼	-0.83	72,500	73,500	71,400	271,640	19,530,916,000
23/06/2022	72,500	2.70 ▲	3.72	69,800	73,500	69,800	490,800	35,583,000,000
22/06/2022	69,800	-3.70 ▼	-5.30	73,500	75,600	69,200	381,580	26,634,284,000
21/06/2022	73,500	-0.40 ▼	-0.54	73,900	75,800	71,000	336,830	24,757,005,000
20/06/2022	73,900	-3.80 ▼	-5.14	77,700	78,000	73,600	448,340	33,132,326,000
17/06/2022	77,700	-1.30 ▼	-1.67	79,000	79,000	76,300	350,050	27,198,885,000
16/06/2022	79,000	5.10 ▲	6.46	73,900	79,000	77,600	603,890	47,707,310,000
15/06/2022	147,700	4.20 ▲	2.84	143,500	147,700	144,000	256,020	37,814,154,000
14/06/2022	143,500	3.50 ▲	2.44	140,000	144,300	138,000	160,610	23,047,535,000
13/06/2022	140,000	-10.00 ▼	-7.14	150,000	147,500	140,000	322,900	45,206,000,000
12/06/2022	150,000	-2.80 ▼	-1.87	152,800	155,000	150,000	194,050	29,107,500,000
10/06/2022	150,000	-2.80 ▼	-1.87	152,800	155,000	150,000	194,050	29,107,500,000
09/06/2022	152,800	-0.60 ▼	-0.39	153,400	155,000	151,300	113,110	17,283,208,000
08/06/2022	153,400	0.40 ▲	0.26	153,000	157,900	153,400	207,680	31,858,112,000
07/06/2022	153,000	-0.70 ▼	-0.46	153,700	154,000	149,000	184,510	28,230,030,000
06/06/2022	154,700	1.50 ▲	0.97	153,200	156,500	154,000	188,790	29,205,813,000
05/06/2022	163,000	15.30 ▲	9.39	147,700	154,300	147,700	51,860	8,453,180,000
03/06/2022	153,200	5.50 ▲	3.59	147,700	154,300	147,700	166,810	25,555,292,000
02/06/2022	147,700	2.20 ▲	1.49	145,500	150,500	145,500	180,600	26,674,620,000
01/06/2022	145,500	0.60 ▲	0.41	144,900	147,000	144,000	105,870	15,404,085,000
31/05/2022	144,900	-0.30 ▼	-0.21	145,200	145,200	143,000	73,950	10,715,355,000
30/05/2022	145,200	-1.50 ▼	-1.03	146,700	147,500	143,400	126,220	18,327,144,000
29/05/2022	146,700	7.70 ▲	5.25	139,000	146,900	139,200	255,070	37,418,769,000
27/05/2022	146,700	7.70 ▲	5.25	139,000	146,900	139,200	255,070	37,418,769,000
26/05/2022	139,000	0.00 ■■	0.00	139,000	140,500	136,000	71,610	9,953,790,000
25/05/2022	139,000	6.00 ▲	4.32	133,000	141,500	134,000	155,800	21,656,200,000
24/05/2022	133,000	2.20 ▲	1.65	130,800	133,000	129,800	57,770	7,683,410,000
23/05/2022	130,800	-3.20 ▼	-2.45	134,000	135,000	130,000	54,210	7,090,668,000
22/05/2022	134,000	1.00 ▲	0.75	133,000	135,800	132,000	86,920	11,647,280,000
20/05/2022	134,000	1.00 ▲	0.75	133,000	135,800	132,000	86,920	11,647,280,000
19/05/2022	133,000	-0.50 ▼	-0.38	133,500	133,500	129,300	83,920	11,161,360,000
18/05/2022	133,500	1.90 ▲	1.42	131,600	133,700	129,800	80,560	10,754,760,000
17/05/2022	131,600	8.60 ▲	6.53	123,000	131,600	122,000	105,580	13,894,328,000
16/05/2022	123,000	-2.10 ▼	-1.71	125,100	132,500	121,200	133,450	16,414,350,000
13/05/2022	125,100	-9.30 ▼	-7.43	134,400	135,100	125,100	274,680	34,362,468,000
12/05/2022	134,400	-6.60 ▼	-4.91	141,000	139,900	134,400	170,560	22,923,264,000
11/05/2022	141,000	0.90 ▲	0.64	140,100	141,000	137,200	116,700	16,454,700,000
10/05/2022	140,100	3.70 ▲	2.64	136,400	140,100	133,000	181,880	25,481,388,000
09/05/2022	136,400	-10.20 ▼	-7.48	146,600	144,300	136,400	269,380	36,743,432,000
29/04/2022	149,200	4.20 ▲	2.82	145,000	150,000	145,200	173,980	25,957,816,000
28/04/2022	145,000	-2.20 ▼	-1.52	147,200	149,000	144,800	152,610	22,128,450,000
27/04/2022	147,200	-1.60 ▼	-1.09	148,800	147,500	143,000	171,860	25,297,792,000
26/04/2022	148,800	3.90 ▲	2.62	144,900	150,900	139,000	271,890	40,457,232,000
25/04/2022	144,900	-10.90 ▼	-7.52	155,800	155,300	144,900	371,110	53,773,839,000
23/04/2022	155,800	0.30 ▲	0.19	155,500	157,000	145,100	404,930	63,088,094,000
22/04/2022	155,800	0.30 ▲	0.19	155,500	157,000	145,100	404,930	63,088,094,000
21/04/2022	155,500	-0.50 ▼	-0.32	156,000	157,500	153,700	230,450	35,834,975,000
20/04/2022	156,000	0.00 ■■	0.00	156,000	159,400	153,800	190,070	29,650,920,000
19/04/2022	156,000	-4.20 ▼	-2.69	160,200	161,100	155,000	328,500	51,246,000,000
18/04/2022	160,200	0.00 ■■	0.00	160,200	162,000	159,100	261,690	41,922,738,000
16/04/2022	160,200	0.70 ▲	0.44	159,500	161,900	157,200	233,980	37,483,596,000
15/04/2022	160,200	0.70 ▲	0.44	159,500	161,900	157,200	233,980	37,483,596,000
14/04/2022	159,500	3.30 ▲	2.07	156,200	162,800	155,000	292,590	46,668,105,000
13/04/2022	156,200	3.50 ▲	2.24	152,700	157,000	150,500	340,600	53,201,720,000
12/04/2022	152,700	2.70 ▲	1.77	150,000	152,700	146,000	264,450	40,381,515,000
08/04/2022	150,000	-5.00 ▼	-3.33	155,000	155,000	150,000	220,710	33,106,500,000
07/04/2022	155,000	-3.80 ▼	-2.45	158,800	160,100	153,600	310,090	48,063,950,000
06/04/2022	158,800	3.60 ▲	2.27	155,200	162,000	153,400	298,090	47,336,692,000
05/04/2022	155,200	0.20 ▲	0.13	155,000	156,600	153,000	126,010	19,556,752,000
04/04/2022	155,000	-1.00 ▼	-0.65	156,000	158,700	155,000	140,190	21,729,450,000
01/04/2022	156,000	10.20 ▲	6.54	145,800	156,000	147,100	413,040	64,434,240,000
31/03/2022	145,800	1.40 ▲	0.96	144,400	148,500	142,500	179,870	26,225,046,000
30/03/2022	144,400	-2.10 ▼	-1.45	146,500	146,900	140,100	169,260	24,441,144,000
29/03/2022	146,500	2.50 ▲	1.71	144,000	149,300	144,000	234,110	34,297,115,000
28/03/2022	144,000	5.10 ▲	3.54	138,900	144,100	138,900	383,310	55,196,640,000
25/03/2022	138,900	4.90 ▲	3.53	134,000	140,400	133,700	378,270	52,541,703,000
24/03/2022	134,000	-1.00 ▼	-0.75	135,000	135,000	133,000	91,320	12,236,880,000
23/03/2022	135,000	-0.20 ▼	-0.15	135,200	136,400	134,600	79,430	10,723,050,000
22/03/2022	135,200	0.30 ▲	0.22	134,900	136,000	133,600	104,600	14,141,920,000
21/03/2022	134,900	3.30 ▲	2.45	131,600	134,900	131,500	92,170	12,433,733,000
18/03/2022	131,600	0.80 ▲	0.61	130,800	131,800	130,800	79,110	10,410,876,000
17/03/2022	130,800	-0.60 ▼	-0.46	131,400	132,000	130,800	69,140	9,043,512,000
16/03/2022	131,400	0.00 ■■	0.00	131,400	132,000	130,000	105,460	13,857,444,000
15/03/2022	131,400	-0.30 ▼	-0.23	131,700	131,400	129,000	100,530	13,209,642,000
14/03/2022	131,700	-1.30 ▼	-0.99	133,000	132,800	129,500	122,670	16,155,639,000
11/03/2022	133,000	-0.50 ▼	-0.38	133,500	133,400	132,000	65,300	8,684,900,000
10/03/2022	133,500	-0.30 ▼	-0.22	133,800	134,000	132,600	88,300	11,788,050,000
09/03/2022	133,800	-0.40 ▼	-0.30	134,200	134,100	132,500	114,890	15,372,282,000
08/03/2022	134,200	0.00 ■■	0.00	134,200	134,500	132,400	199,690	26,798,398,000
07/03/2022	134,200	-1.60 ▼	-1.19	135,800	135,000	134,000	114,450	15,359,190,000
06/03/2022	135,800	-0.70 ▼	-0.52	136,500	136,600	134,600	107,320	14,574,056,000
04/03/2022	135,800	-0.70 ▼	-0.52	136,500	136,600	134,600	107,320	14,574,056,000
03/03/2022	136,500	2.00 ▲	1.47	134,500	136,500	133,600	105,780	14,438,970,000
02/03/2022	134,500	-1.50 ▼	-1.12	136,000	135,800	134,000	167,020	22,464,190,000
01/03/2022	136,000	0.00 ■■	0.00	136,000	137,000	135,100	121,020	16,458,720,000
28/02/2022	136,000	-1.60 ▼	-1.18	137,600	138,000	135,500	180,200	24,507,200,000
27/02/2022	137,600	0.80 ▲	0.58	136,800	139,800	136,000	269,030	37,018,528,000
25/02/2022	137,600	0.80 ▲	0.58	136,800	139,800	136,000	269,030	37,018,528,000
24/02/2022	136,800	-1.00 ▼	-0.73	137,800	137,700	135,500	117,420	16,063,056,000
23/02/2022	137,800	0.10 ▲	0.07	137,700	140,600	136,900	160,960	22,180,288,000
22/02/2022	137,700	3.80 ▲	2.76	133,900	139,200	132,400	327,260	45,063,702,000
21/02/2022	133,900	-0.10 ▼	-0.07	134,000	134,900	132,500	61,210	8,196,019,000
20/02/2022	134,000	-0.50 ▼	-0.37	134,500	134,000	132,100	46,780	6,268,520,000
18/02/2022	134,000	-0.50 ▼	-0.37	134,500	134,000	132,100	46,780	6,268,520,000
17/02/2022	134,500	1.60 ▲	1.19	132,900	134,500	131,900	103,140	13,872,330,000
16/02/2022	132,900	-0.40 ▼	-0.30	133,300	134,200	131,600	56,200	7,468,980,000
15/02/2022	133,300	1.30 ▲	0.98	132,000	133,900	131,500	57,240	7,630,092,000
14/02/2022	132,000	-3.30 ▼	-2.50	135,300	135,000	132,000	95,730	12,636,360,000
11/02/2022	135,300	-1.00 ▼	-0.74	136,300	136,000	135,000	54,150	7,326,495,000
10/02/2022	136,300	-0.70 ▼	-0.51	137,000	137,200	134,500	90,270	12,303,801,000
09/02/2022	137,000	0.70 ▲	0.51	136,300	137,500	136,000	120,700	16,535,900,000
08/02/2022	136,300	2.40 ▲	1.76	133,900	136,800	133,900	145,000	19,763,500,000
07/02/2022	133,900	1.40 ▲	1.05	132,500	135,700	133,000	93,240	12,484,836,000
01/02/2022	132,500	1.00 ▲	0.75	131,500	132,500	129,700	71,630	9,490,975,000
31/01/2022	132,500	1.00 ▲	0.75	131,500	132,500	129,700	71,630	9,490,975,000
28/01/2022	132,500	1.00 ▲	0.75	131,500	132,500	129,700	71,630	9,490,975,000
27/01/2022	131,500	-0.40 ▼	-0.30	131,900	132,300	129,200	53,060	6,977,390,000
26/01/2022	131,900	0.90 ▲	0.68	131,000	131,900	129,000	95,430	12,587,217,000
25/01/2022	131,000	1.10 ▲	0.84	129,900	131,000	127,600	80,250	10,512,750,000
24/01/2022	129,900	-3.30 ▼	-2.54	133,200	133,200	129,900	86,760	11,270,124,000
21/01/2022	133,200	-0.80 ▼	-0.60	134,000	134,000	131,300	65,510	8,725,932,000
20/01/2022	132,700	-0.80 ▼	-0.60	133,500	133,500	132,100	43,320	5,748,564,000
19/01/2022	132,800	2.70 ▲	2.03	130,100	134,000	130,000	87,880	11,670,464,000
18/01/2022	131,600	1.60 ▲	1.22	130,000	132,000	128,600	69,080	9,090,928,000
17/01/2022	132,300	-1.70 ▼	-1.28	134,000	133,900	132,000	39,320	5,202,036,000
16/01/2022	134,000	-1.50 ▼	-1.12	135,500	135,000	133,200	46,840	6,276,560,000
14/01/2022	134,000	-1.50 ▼	-1.12	135,500	135,000	133,200	46,840	6,276,560,000
13/01/2022	135,500	-0.50 ▼	-0.37	136,000	136,500	132,000	92,500	12,533,750,000
12/01/2022	136,000	4.20 ▲	3.09	131,800	136,000	130,000	92,860	12,628,960,000
11/01/2022	131,800	-1.20 ▼	-0.91	133,000	134,500	131,700	77,340	10,193,412,000
10/01/2022	133,000	-2.50 ▼	-1.88	135,500	135,500	133,000	92,700	12,329,100,000
09/01/2022	135,500	-2.00 ▼	-1.48	137,500	137,500	135,500	92,120	12,482,260,000
07/01/2022	135,500	-2.00 ▼	-1.48	137,500	137,500	135,500	92,120	12,482,260,000
06/01/2022	137,500	0.40 ▲	0.29	137,100	138,800	136,500	77,110	10,602,625,000
05/01/2022	137,100	-0.70 ▼	-0.51	137,800	139,300	137,100	117,870	16,159,977,000
04/01/2022	137,800	1.90 ▲	1.38	135,900	139,200	134,900	132,790	18,298,462,000
03/01/2022	133,500	-3.50 ▼	-2.62	137,000	137,000	133,500	105,210	14,045,535,000
31/12/2021	135,900	1.60 ▲	1.18	134,300	135,900	133,400	112,890	15,341,751,000
30/12/2021	134,300	-0.10 ▼	-0.07	134,400	135,400	134,000	83,270	11,183,161,000
29/12/2021	134,400	-1.40 ▼	-1.04	135,800	136,000	134,100	63,700	8,561,280,000
22/12/2021	134,800	1.80 ▲	1.34	133,000	137,000	133,400	130,020	17,526,696,000
21/12/2021	133,000	-0.40 ▼	-0.30	133,000	133,000	132,100	47,360	6,298,880,000
20/12/2021	133,000	-1.50 ▼	-1.13	134,500	134,600	132,500	79,290	10,545,570,000
17/12/2021	134,500	0.90 ▲	0.67	133,600	135,000	133,100	73,510	9,887,095,000
16/12/2021	133,600	-2.30 ▼	-1.72	135,900	136,000	133,600	80,950	10,814,920,000
15/12/2021	135,900	0.50 ▲	0.37	135,400	136,000	134,000	60,110	8,168,949,000
14/12/2021	135,400	0.50 ▲	0.37	134,900	136,000	133,500	66,480	9,001,392,000
13/12/2021	134,900	0.80 ▲	0.59	134,100	134,900	134,000	64,590	8,713,191,000
10/12/2021	134,100	0.10 ▲	0.07	134,000	134,900	133,000	70,710	9,482,211,000
09/12/2021	134,000	0.10 ▲	0.07	133,900	135,000	133,500	69,230	9,276,820,000
08/12/2021	133,900	0.40 ▲	0.30	133,500	135,000	133,000	68,870	9,221,693,000
07/12/2021	133,500	2.10 ▲	1.57	131,400	133,500	131,400	66,360	8,859,060,000
06/12/2021	131,400	-2.10 ▼	-1.60	133,500	133,500	126,900	167,320	21,985,848,000
03/12/2021	133,500	-3.50 ▼	-2.62	137,000	137,000	133,500	105,210	14,045,535,000
02/12/2021	137,000	-1.90 ▼	-1.39	138,900	138,800	136,800	61,590	8,437,830,000
01/12/2021	138,900	1.10 ▲	0.79	138,900	140,000	136,100	149,640	20,784,996,000
30/11/2021	138,900	1.40 ▲	1.01	137,500	139,900	136,900	108,910	15,127,599,000
29/11/2021	137,500	-4.00 ▼	-2.91	141,500	140,700	137,400	237,000	32,587,500,000
26/11/2021	141,500	-3.50 ▼	-2.47	145,000	145,500	141,500	126,240	17,862,960,000
25/11/2021	145,000	1.00 ▲	0.69	144,000	145,000	142,500	84,570	12,262,650,000
24/11/2021	144,000	1.00 ▲	0.69	143,000	144,000	141,300	148,750	21,420,000,000
23/11/2021	143,000	4.40 ▲	3.08	138,600	144,000	138,100	192,620	27,544,660,000
22/11/2021	138,600	-0.40 ▼	-0.29	139,000	140,400	138,000	111,510	15,455,286,000
19/11/2021	139,000	-1.30 ▼	-0.94	139,000	141,000	136,000	137,800	19,154,200,000
18/11/2021	139,000	1.10 ▲	0.79	137,900	141,500	136,800	213,240	29,640,360,000
17/11/2021	137,900	-1.30 ▼	-0.94	137,900	138,000	136,200	86,220	11,889,738,000
16/11/2021	137,900	-1.50 ▼	-1.09	139,400	139,000	136,000	149,060	20,555,374,000
15/11/2021	139,400	3.40 ▲	2.44	136,000	139,900	136,300	263,150	36,683,110,000
14/11/2021	145,500	10.50 ▲	7.22	135,000	136,000	133,900	845,610	123,036,255,000
12/11/2021	136,000	1.00 ▲	0.74	135,000	136,000	133,900	118,480	16,113,280,000
11/11/2021	135,000	3.50 ▲	2.59	131,500	136,000	130,500	444,140	59,958,900,000
10/11/2021	131,500	1.50 ▲	1.14	130,000	131,500	129,500	76,540	10,065,010,000
09/11/2021	130,000	-1.60 ▼	-1.23	131,600	132,000	130,000	104,890	13,635,700,000
08/11/2021	131,600	-0.40 ▼	-0.30	132,000	133,000	131,600	112,630	14,822,108,000
07/11/2021	132,000	2.10 ▲	1.59	129,900	133,000	131,000	163,580	21,592,560,000
05/11/2021	132,000	2.10 ▲	1.59	129,900	133,000	131,000	163,580	21,592,560,000
03/11/2021	128,800	-0.10 ▼	-0.08	128,900	130,000	127,500	140,500	18,096,400,000
02/11/2021	128,900	-1.10 ▼	-0.85	130,000	129,900	128,500	86,680	11,173,052,000
01/11/2021	130,000	-1.40 ▼	-1.08	131,400	131,800	129,000	114,020	14,822,600,000
30/10/2021	131,400	-0.60 ▼	-0.46	132,000	131,900	130,900	134,440	17,665,416,000
29/10/2021	131,400	-0.60 ▼	-0.46	132,000	131,900	130,900	134,440	17,665,416,000
28/10/2021	132,000	-0.60 ▼	-0.45	132,000	132,500	128,500	118,940	15,700,080,000
27/10/2021	132,000	4.00 ▲	3.03	128,000	132,900	128,000	206,340	27,236,880,000
26/10/2021	128,000	-0.40 ▼	-0.31	128,400	128,000	126,900	99,290	12,709,120,000
25/10/2021	128,400	0.80 ▲	0.62	127,600	129,800	128,000	92,620	11,892,408,000
23/10/2021	127,600	0.60 ▲	0.47	127,000	128,400	127,100	92,570	11,811,932,000
22/10/2021	127,600	0.60 ▲	0.47	127,000	128,400	127,100	92,570	11,811,932,000
21/10/2021	127,000	-2.20 ▼	-1.73	129,200	130,000	127,000	147,170	18,690,590,000
20/10/2021	129,200	-0.50 ▼	-0.39	129,700	131,000	128,000	133,390	17,233,988,000
19/10/2021	129,700	-1.00 ▼	-0.77	130,700	131,000	129,100	115,100	14,928,470,000
18/10/2021	130,700	-1.70 ▼	-1.30	132,400	132,900	130,700	146,720	19,176,304,000
15/10/2021	132,400	-1.10 ▼	-0.83	133,500	133,700	132,000	82,740	10,954,776,000
14/10/2021	133,500	-0.40 ▼	-0.30	133,900	134,800	132,000	192,570	25,708,095,000
13/10/2021	133,900	1.80 ▲	1.34	132,100	134,200	132,100	189,260	25,341,914,000
12/10/2021	132,100	2.60 ▲	1.97	129,500	132,800	129,500	228,200	30,145,220,000
11/10/2021	129,500	0.70 ▲	0.54	128,800	129,700	127,500	174,970	22,658,615,000
08/10/2021	128,800	0.80 ▲	0.62	128,000	129,500	127,300	150,370	19,367,656,000
07/10/2021	128,000	-0.30 ▼	-0.23	128,300	128,300	127,300	96,600	12,364,800,000
06/10/2021	128,300	1.50 ▲	1.17	126,800	130,000	126,400	169,240	21,713,492,000
05/10/2021	126,800	0.60 ▲	0.47	126,200	126,800	125,100	93,930	11,910,324,000
04/10/2021	126,200	-0.40 ▼	-0.32	126,200	126,200	123,300	219,000	27,637,800,000
01/10/2021	126,200	-1.60 ▼	-1.27	127,800	127,800	126,000	108,660	13,712,892,000
30/09/2021	127,800	-0.20 ▼	-0.16	127,800	129,000	126,700	104,440	13,347,432,000
29/09/2021	127,800	1.10 ▲	0.86	126,700	128,500	126,800	120,880	15,448,464,000
28/09/2021	126,700	0.70 ▲	0.55	126,000	127,000	123,900	134,470	17,037,349,000
27/09/2021	126,000	-4.50 ▼	-3.57	130,500	129,000	126,000	373,820	47,101,320,000
26/09/2021	130,500	-1.50 ▼	-1.15	132,000	134,000	130,100	131,880	17,210,340,000
24/09/2021	130,500	-1.50 ▼	-1.15	132,000	134,000	130,100	131,880	17,210,340,000
23/09/2021	132,000	6.30 ▲	4.77	125,700	133,400	126,500	259,160	34,209,120,000
22/09/2021	125,700	1.90 ▲	1.51	123,800	126,400	123,900	129,300	16,253,010,000
21/09/2021	123,800	0.80 ▲	0.65	123,000	125,500	121,100	132,840	16,445,592,000
20/09/2021	123,000	0.30 ▲	0.24	123,000	127,000	121,400	137,030	16,854,690,000
17/09/2021	123,000	-0.60 ▼	-0.49	123,600	124,000	122,200	91,920	11,306,160,000
16/09/2021	123,600	-1.00 ▼	-0.81	124,600	124,500	122,800	77,830	9,619,788,000
15/09/2021	124,600	0.10 ▲	0.08	124,500	125,000	122,800	72,880	9,080,848,000
14/09/2021	124,500	-0.50 ▼	-0.40	125,000	124,800	122,100	107,310	13,360,095,000
13/09/2021	125,000	6.10 ▲	4.88	118,900	125,000	118,800	226,760	28,345,000,000
10/09/2021	118,900	-0.40 ▼	-0.34	118,900	119,300	117,100	92,210	10,963,769,000
09/09/2021	118,900	7.50 ▲	6.31	111,400	118,900	111,400	254,480	30,257,672,000
08/09/2021	111,400	1.10 ▲	0.99	110,300	111,400	110,000	68,480	7,628,672,000
07/09/2021	110,300	-0.70 ▼	-0.63	111,000	111,500	110,000	89,400	9,860,820,000
06/09/2021	111,000	0.60 ▲	0.54	110,200	111,100	110,500	111,760	12,405,360,000
05/09/2021	173,000	3.10 ▲	1.79	169,900	170,000	168,000	98,980	17,123,540,000
03/09/2021	169,900	0.00 ■■	0.00	169,900	170,000	168,000	86,890	14,762,611,000
01/09/2021	110,200	-0.80 ▼	-0.73	111,000	111,000	108,900	67,040	7,387,808,000
31/08/2021	111,000	0.40 ▲	0.36	110,600	111,000	110,000	62,910	6,983,010,000
30/08/2021	110,600	1.30 ▲	1.18	109,300	112,300	110,600	126,690	14,011,914,000
27/08/2021	164,500	2.50 ▲	1.52	162,000	164,900	162,200	133,620	21,980,490,000
26/08/2021	162,000	0.50 ▲	0.31	161,500	164,400	161,600	61,620	9,982,440,000
25/08/2021	161,500	1.00 ▲	0.62	160,500	164,000	160,100	60,010	9,691,615,000
24/08/2021	160,500	2.40 ▲	1.50	158,100	162,400	158,100	106,090	17,027,445,000
23/08/2021	158,100	-5.90 ▼	-3.73	164,000	164,000	158,000	161,930	25,601,133,000
20/08/2021	164,000	-8.50 ▼	-5.18	172,500	172,000	164,000	203,730	33,411,720,000
19/08/2021	172,500	-0.60 ▼	-0.35	172,500	172,500	169,500	78,570	13,553,325,000
18/08/2021	172,500	2.60 ▲	1.51	169,900	173,500	168,600	86,460	14,914,350,000
17/08/2021	169,900	-0.20 ▼	-0.12	170,100	170,100	167,900	110,430	18,762,057,000
16/08/2021	170,100	-0.90 ▼	-0.53	171,000	172,000	168,000	102,980	17,516,898,000
13/08/2021	171,000	1.00 ▲	0.58	170,000	171,000	167,400	111,680	19,097,280,000
12/08/2021	170,000	-5.00 ▼	-2.94	175,000	175,000	170,000	117,210	19,925,700,000
11/08/2021	175,000	1.10 ▲	0.63	173,900	179,300	172,600	167,080	29,239,000,000
10/08/2021	173,900	0.10 ▲	0.06	173,800	174,200	171,600	88,200	15,337,980,000
09/08/2021	173,800	2.30 ▲	1.32	171,500	174,200	169,500	63,800	11,088,440,000
06/08/2021	171,500	-1.50 ▼	-0.87	173,000	175,500	171,500	103,270	17,710,805,000
05/08/2021	173,000	3.00 ▲	1.73	170,000	174,300	169,000	98,980	17,123,540,000
04/08/2021	170,000	0.10 ▲	0.06	169,900	170,900	168,500	82,940	14,099,800,000
03/08/2021	169,900	0.10 ▲	0.06	169,900	170,000	168,000	86,890	14,762,611,000
02/08/2021	169,900	5.80 ▲	3.41	164,100	172,500	163,500	163,280	27,741,272,000
01/08/2021	164,100	1.30 ▲	0.79	162,800	164,900	159,500	177,920	29,196,672,000
30/07/2021	164,100	1.30 ▲	0.79	162,800	164,900	159,500	177,920	29,196,672,000
29/07/2021	162,800	5.70 ▲	3.50	157,100	162,800	156,000	131,780	21,453,784,000
28/07/2021	157,100	-0.90 ▼	-0.57	158,000	160,500	156,100	45,570	7,159,047,000
27/07/2021	158,000	-2.30 ▼	-1.46	160,300	162,000	157,000	147,740	23,342,920,000
26/07/2021	160,300	-1.40 ▼	-0.87	161,700	161,000	157,900	113,980	18,270,994,000
24/07/2021	161,700	-3.50 ▼	-2.16	165,200	165,200	161,000	122,390	19,790,463,000
23/07/2021	161,700	-3.50 ▼	-2.16	165,200	165,200	161,000	122,390	19,790,463,000
21/07/2021	163,400	6.90 ▲	4.22	156,500	168,400	161,800	51,170	8,361,178,000
20/07/2021	164,600	8.10 ▲	4.92	156,500	164,600	156,500	105,320	17,335,672,000
19/07/2021	156,500	-11.60 ▼	-7.41	168,100	163,000	156,500	186,800	29,234,200,000
17/07/2021	168,100	1.00 ▲	0.59	167,100	168,500	166,000	67,940	11,420,714,000
16/07/2021	168,100	1.00 ▲	0.59	167,100	168,500	166,000	67,940	11,420,714,000
15/07/2021	167,100	0.60 ▲	0.36	166,500	171,000	163,000	110,410	18,449,511,000
14/07/2021	166,500	-8.50 ▼	-5.11	175,000	173,900	164,400	138,470	23,055,255,000
13/07/2021	175,000	-1.60 ▼	-0.91	176,600	178,300	172,000	65,140	11,399,500,000
12/07/2021	176,600	0.10 ▲	0.06	176,500	178,900	165,000	190,700	33,677,620,000
09/07/2021	176,500	4.00 ▲	2.27	172,500	179,900	171,800	101,220	17,865,330,000
08/07/2021	172,500	6.70 ▲	3.88	165,800	175,200	167,500	158,570	27,353,325,000
07/07/2021	165,800	10.80 ▲	6.51	155,000	165,800	155,000	145,770	24,168,666,000
06/07/2021	155,000	-11.50 ▼	-7.42	166,500	170,700	155,000	95,620	14,821,100,000
05/07/2021	166,500	9.70 ▲	5.83	156,800	167,000	161,000	135,540	22,567,410,000
02/07/2021	156,800	5.70 ▲	3.64	151,100	157,000	151,000	96,400	15,115,520,000
01/07/2021	151,100	-0.90 ▼	-0.60	152,000	152,500	150,500	72,720	10,987,992,000
30/06/2021	152,000	5.00 ▲	3.29	147,000	153,900	147,000	122,150	18,566,800,000
29/06/2021	147,000	1.50 ▲	1.02	145,500	147,500	145,000	55,670	8,183,490,000
28/06/2021	145,500	1.80 ▲	1.24	143,700	146,000	143,700	66,970	9,744,135,000
25/06/2021	143,700	-0.30 ▼	-0.21	144,000	145,000	143,500	71,720	10,306,164,000
24/06/2021	144,000	0.20 ▲	0.14	144,000	146,000	143,800	39,440	5,679,360,000
23/06/2021	144,000	-2.00 ▼	-1.39	146,000	145,500	144,000	44,370	6,389,280,000
22/06/2021	146,000	0.20 ▲	0.14	145,800	146,200	139,500	73,690	10,758,740,000
21/06/2021	145,800	6.80 ▲	4.66	141,000	145,900	140,600	117,990	17,202,942,000
18/06/2021	141,000	2.00 ▲	1.42	139,000	141,500	140,000	38,490	5,427,090,000
17/06/2021	139,000	2.00 ▲	1.44	137,000	143,900	136,000	128,450	17,854,550,000
16/06/2021	137,000	-0.90 ▼	-0.66	137,900	137,800	136,500	49,960	6,844,520,000
15/06/2021	137,800	-0.30 ▼	-0.22	138,100	139,000	137,800	17,330	2,388,074,000
14/06/2021	138,100	1.10 ▲	0.80	137,000	138,800	136,800	74,090	10,231,829,000
12/06/2021	137,000	1.70 ▲	1.24	135,300	137,000	135,100	83,080	11,381,960,000
11/06/2021	137,000	1.70 ▲	1.24	135,300	137,000	135,100	83,080	11,381,960,000
10/06/2021	135,300	-1.10 ▼	-0.81	136,400	137,000	135,000	67,910	9,188,223,000
09/06/2021	136,400	0.40 ▲	0.29	136,000	137,500	135,000	73,990	10,092,236,000
08/06/2021	136,000	-0.10 ▼	-0.07	136,100	138,000	135,700	71,530	9,728,080,000
07/06/2021	136,100	-1.40 ▼	-1.03	137,500	137,600	135,300	68,470	9,318,767,000
04/06/2021	137,500	-1.50 ▼	-1.09	139,000	139,000	137,000	61,740	8,489,250,000
03/06/2021	139,000	0.20 ▲	0.14	138,800	139,800	137,000	59,370	8,252,430,000
02/06/2021	138,800	2.30 ▲	1.66	136,500	140,000	135,900	57,940	8,042,072,000
01/06/2021	136,500	-2.00 ▼	-1.47	138,500	138,000	135,000	107,400	14,660,100,000
31/05/2021	138,500	9.10 ▲	6.57	142,700	141,500	138,500	126,980	17,586,730,000
28/05/2021	142,700	0.30 ▲	0.21	142,400	143,200	141,600	74,330	10,606,891,000
27/05/2021	142,400	-2.50 ▼	-1.76	144,900	145,000	142,000	84,820	12,078,368,000
26/05/2021	144,900	-1.10 ▼	-0.76	146,000	146,200	144,500	78,180	11,328,282,000
25/05/2021	146,000	-0.10 ▼	-0.07	146,000	146,500	145,000	78,980	11,531,080,000
24/05/2021	146,000	0.60 ▲	0.41	145,400	146,500	144,100	53,950	7,876,700,000
23/05/2021	145,400	-4.60 ▼	-3.16	150,000	148,000	145,000	97,960	14,243,384,000
21/05/2021	145,400	-4.60 ▼	-3.16	150,000	148,000	145,000	97,960	14,243,384,000
20/05/2021	150,000	8.30 ▲	5.53	141,700	150,000	140,700	140,980	21,147,000,000
19/05/2021	141,700	-0.10 ▼	-0.07	141,700	142,000	140,500	59,970	8,497,749,000
18/05/2021	141,700	0.20 ▲	0.14	141,500	142,000	140,700	59,480	8,428,316,000
17/05/2021	141,500	-1.00 ▼	-0.71	142,500	144,000	140,900	53,570	7,580,155,000
15/05/2021	142,500	2.50 ▲	1.75	140,000	143,500	140,200	81,850	11,663,625,000
14/05/2021	142,500	2.50 ▲	1.75	140,000	143,500	140,200	81,850	11,663,625,000
13/05/2021	140,000	0.50 ▲	0.36	139,500	140,500	138,500	98,680	13,815,200,000
12/05/2021	139,500	2.00 ▲	1.43	137,500	139,500	137,400	83,000	11,578,500,000
11/05/2021	137,500	-0.60 ▼	-0.44	138,100	140,000	137,400	138,290	19,014,875,000
10/05/2021	138,100	-2.10 ▼	-1.52	140,200	140,000	137,500	174,490	24,097,069,000
07/05/2021	140,200	-1.80 ▼	-1.28	142,000	142,800	139,900	92,340	12,946,068,000
06/05/2021	142,000	1.10 ▲	0.77	140,900	143,000	140,400	92,330	13,110,860,000
05/05/2021	140,900	1.50 ▲	1.06	139,400	143,100	139,200	112,490	15,849,841,000
04/05/2021	139,400	-1.50 ▼	-1.08	140,900	139,900	138,000	73,090	10,188,746,000
03/05/2021	143,700	9.40 ▲	6.54	134,300	143,700	124,900	183,150	26,318,655,000
29/04/2021	140,900	0.90 ▲	0.64	140,000	141,200	138,100	66,230	9,331,807,000
28/04/2021	140,000	-1.90 ▼	-1.36	141,900	141,500	139,000	99,410	13,917,400,000
27/04/2021	141,900	-0.60 ▼	-0.42	142,500	144,000	140,500	81,830	11,611,677,000
26/04/2021	142,500	-5.00 ▼	-3.51	147,500	147,400	142,500	127,130	18,116,025,000
23/04/2021	147,500	5.00 ▲	3.39	142,500	147,500	140,500	219,850	32,427,875,000
22/04/2021	142,500	0.50 ▲	0.35	142,500	148,000	140,100	253,610	36,139,425,000
20/04/2021	142,500	5.10 ▲	3.58	137,400	144,000	138,500	218,480	31,133,400,000
19/04/2021	137,400	3.40 ▲	2.47	134,000	137,400	132,500	120,380	16,540,212,000
17/04/2021	134,000	0.30 ▲	0.22	133,700	135,200	132,000	78,140	10,470,760,000
16/04/2021	134,000	0.30 ▲	0.22	133,700	135,200	132,000	78,140	10,470,760,000
15/04/2021	133,700	-1.70 ▼	-1.27	135,400	136,900	133,700	103,670	13,860,679,000
14/04/2021	135,400	0.50 ▲	0.37	134,900	135,400	133,500	47,240	6,396,296,000
13/04/2021	134,900	0.10 ▲	0.07	134,900	137,600	134,200	123,270	16,629,123,000
12/04/2021	134,900	2.40 ▲	1.78	133,300	135,000	133,000	85,260	11,501,574,000
11/04/2021	139,000	5.00 ▲	3.60	134,000	134,000	132,800	69,810	9,703,590,000
09/04/2021	133,300	-0.70 ▼	-0.53	134,000	134,000	132,800	46,470	6,194,451,000
08/04/2021	134,000	-0.50 ▼	-0.37	134,500	134,500	133,500	31,050	4,160,700,000
07/04/2021	134,500	1.20 ▲	0.89	133,300	134,500	132,100	32,720	4,400,840,000
06/04/2021	133,300	-0.80 ▼	-0.60	134,100	135,500	132,900	103,520	13,799,216,000
05/04/2021	134,100	-0.70 ▼	-0.52	134,800	136,000	133,700	36,410	4,882,581,000
03/04/2021	143,700	9.40 ▲	6.54	134,300	136,000	134,300	183,150	26,318,655,000
02/04/2021	134,800	0.50 ▲	0.37	134,300	136,000	134,300	79,670	10,739,516,000
01/04/2021	134,300	4.60 ▲	3.43	129,700	134,500	128,500	123,900	16,639,770,000
31/03/2021	129,700	0.30 ▲	0.23	129,400	130,500	128,600	32,680	4,238,596,000
30/03/2021	129,400	-0.70 ▼	-0.54	130,100	130,900	129,000	31,860	4,122,684,000
29/03/2021	130,100	0.10 ▲	0.08	130,000	131,900	129,200	87,000	11,318,700,000
26/03/2021	130,000	1.20 ▲	0.92	128,800	130,000	125,000	58,590	7,616,700,000
25/03/2021	128,800	-1.10 ▼	-0.85	129,900	130,800	128,700	50,650	6,523,720,000
24/03/2021	129,900	-1.10 ▼	-0.85	131,000	130,900	128,100	52,830	6,862,617,000
23/03/2021	131,000	-0.90 ▼	-0.69	131,900	132,000	130,000	62,500	8,187,500,000
22/03/2021	131,900	-1.10 ▼	-0.83	133,000	133,000	131,500	37,730	4,976,587,000
19/03/2021	133,000	-0.60 ▼	-0.45	133,600	133,500	132,000	37,670	5,010,110,000
18/03/2021	133,600	0.80 ▲	0.60	132,800	133,800	125,000	91,400	12,211,040,000
17/03/2021	132,800	-0.40 ▼	-0.30	133,200	133,500	132,800	52,100	6,918,880,000
16/03/2021	133,200	0.50 ▲	0.38	132,700	133,500	131,600	60,580	8,069,256,000
15/03/2021	132,700	1.60 ▲	1.21	131,100	133,900	130,600	76,680	10,175,436,000
14/03/2021	131,100	-1.40 ▼	-1.07	132,500	133,000	130,500	41,430	5,431,473,000
12/03/2021	131,100	-1.40 ▼	-1.07	132,500	133,000	130,500	41,430	5,431,473,000
11/03/2021	132,500	2.00 ▲	1.51	130,500	132,900	131,500	51,350	6,803,875,000
10/03/2021	130,500	2.40 ▲	1.84	128,100	130,700	127,000	72,460	9,456,030,000
09/03/2021	128,100	-2.70 ▼	-2.11	130,800	130,000	127,900	148,560	19,030,536,000
08/03/2021	130,800	-1.40 ▼	-1.07	132,200	133,300	130,700	75,000	9,810,000,000
07/03/2021	132,200	-0.60 ▼	-0.45	132,800	132,400	130,400	84,420	11,160,324,000
05/03/2021	132,200	-0.60 ▼	-0.45	132,800	132,400	130,400	84,420	11,160,324,000
04/03/2021	132,800	-3.40 ▼	-2.56	136,200	136,700	130,000	89,300	11,859,040,000
03/03/2021	136,200	0.40 ▲	0.29	135,800	137,000	135,800	75,560	10,291,272,000
02/03/2021	135,800	1.00 ▲	0.74	134,800	136,200	134,500	57,100	7,754,180,000
01/03/2021	134,800	-0.20 ▼	-0.15	135,000	137,000	134,000	120,020	16,178,696,000
26/02/2021	135,000	-0.70 ▼	-0.52	135,700	135,700	133,100	116,330	15,704,550,000
25/02/2021	135,700	1.90 ▲	1.40	133,800	135,800	133,100	65,960	8,950,772,000
24/02/2021	133,800	-2.40 ▼	-1.79	136,200	137,500	133,500	100,920	13,503,096,000
23/02/2021	136,200	-0.80 ▼	-0.59	137,000	138,800	133,000	186,780	25,439,436,000
22/02/2021	137,000	-0.60 ▼	-0.44	137,600	137,900	135,200	99,610	13,646,570,000
19/02/2021	137,600	-1.90 ▼	-1.38	139,500	139,000	137,000	72,720	10,006,272,000
18/02/2021	139,500	1.50 ▲	1.08	138,000	139,900	136,100	155,060	21,630,870,000
17/02/2021	138,000	8.50 ▲	6.16	129,500	138,000	130,500	212,140	29,275,320,000
10/02/2021	129,500	1.00 ▲	0.77	128,500	130,000	126,000	132,680	17,182,060,000
09/02/2021	129,500	1.00 ▲	0.77	128,500	130,000	126,000	132,680	17,182,060,000
08/02/2021	128,500	-2.00 ▼	-1.56	130,500	130,300	125,800	195,250	25,089,625,000
07/02/2021	130,500	2.00 ▲	1.53	128,500	131,300	128,000	147,970	19,310,085,000
05/02/2021	130,500	2.00 ▲	1.53	128,500	131,300	128,000	147,970	19,310,085,000
05/01/2021	120,800	0.20 ▲	0.17	120,600	121,000	119,600	18,530	2,238,424,000
04/01/2021	120,600	1.70 ▲	1.41	118,900	120,600	119,300	114,740	13,837,644,000
31/12/2020	118,900	1.60 ▲	1.35	117,300	119,500	117,300	891,550	106,005,295,000
30/12/2020	117,300	0.10 ▲	0.09	117,200	118,900	117,000	860,030	100,881,519,000
29/12/2020	117,200	-0.10 ▼	-0.09	117,300	118,000	117,100	70,230	8,230,956,000
28/12/2020	117,300	-1.20 ▼	-1.02	118,500	119,600	117,000	93,338	10,948,547,400
27/12/2020	118,500	1.80 ▲	1.52	116,700	119,000	115,800	100,879	11,954,161,500
25/12/2020	118,500	1.80 ▲	1.52	116,700	119,000	115,800	100,879	11,954,161,500
24/12/2020	116,700	-1.40 ▼	-1.20	118,100	119,500	115,000	113,296	13,221,643,200
23/12/2020	118,100	-1.80 ▼	-1.52	119,900	121,300	118,100	99,599	11,762,641,900
22/12/2020	119,900	3.70 ▲	3.09	116,200	120,000	115,400	223,643	26,814,795,700
21/12/2020	116,200	1.20 ▲	1.03	115,000	116,800	114,700	115,801	13,456,076,200
20/12/2020	115,000	1.50 ▲	1.30	113,500	115,000	113,000	108,681	12,498,315,000
18/12/2020	115,000	1.50 ▲	1.30	113,500	115,000	113,000	108,681	12,498,315,000
17/12/2020	113,500	-2.00 ▼	-1.76	115,500	115,600	113,500	149,640	16,984,140,000
16/12/2020	115,500	0.20 ▲	0.17	115,300	116,000	115,200	91,067	10,518,238,500
15/12/2020	115,300	-0.40 ▼	-0.35	115,700	117,300	115,000	145,557	16,782,722,100
14/12/2020	115,700	1.40 ▲	1.21	114,300	115,900	114,700	98,960	11,449,672,000
13/12/2020	114,300	0.50 ▲	0.44	113,800	114,600	113,000	81,334	9,296,476,200
11/12/2020	114,300	0.50 ▲	0.44	113,800	114,600	113,000	81,334	9,296,476,200
10/12/2020	113,800	-1.20 ▼	-1.05	115,000	115,500	113,800	112,202	12,768,587,600
09/12/2020	115,000	0.50 ▲	0.43	114,500	115,100	113,900	98,443	11,320,945,000
08/12/2020	114,500	0.20 ▲	0.17	114,300	115,600	113,800	95,921	10,982,954,500
07/12/2020	114,300	0.40 ▲	0.35	113,900	115,400	113,400	67,161	7,676,502,300
04/12/2020	113,900	-0.80 ▼	-0.70	114,700	114,800	113,900	447,760	50,999,864,000
03/12/2020	114,700	0.70 ▲	0.61	114,000	114,700	112,800	122,408	14,040,197,600
02/12/2020	114,000	-2.00 ▼	-1.75	116,000	115,100	113,300	170,705	19,460,370,000
01/12/2020	116,000	0.00 ■■	0.00	116,000	116,000	113,200	135,843	15,757,788,000
30/11/2020	115,500	2.70 ▲	2.34	112,800	115,800	112,800	1,680,140	194,056,170,000
27/11/2020	115,500	2.70 ▲	2.34	112,800	115,800	112,800	1,680,140	194,056,170,000
26/11/2020	112,800	0.80 ▲	0.71	112,000	113,200	112,000	826,280	93,204,384,000
25/11/2020	112,000	0.40 ▲	0.36	112,000	113,600	111,200	824,020	92,290,240,000
24/11/2020	112,000	-1.20 ▼	-1.07	113,200	113,900	111,000	1,303,450	145,986,400,000
23/11/2020	113,200	2.40 ▲	2.12	110,800	114,000	110,600	1,506,160	170,497,312,000
22/11/2020	110,800	-1.20 ▼	-1.08	112,000	112,300	110,800	59,973	6,645,008,400
20/11/2020	110,800	-1.20 ▼	-1.08	112,000	112,300	110,800	59,973	6,645,008,400
19/11/2020	112,000	1.40 ▲	1.25	110,600	112,000	109,600	143,463	16,067,856,000
18/11/2020	110,600	-1.40 ▼	-1.27	112,000	112,400	110,400	778,050	86,052,330,000
17/11/2020	112,000	2.30 ▲	2.05	109,700	112,000	109,400	96,639	10,823,568,000
16/11/2020	109,700	-1.40 ▼	-1.28	111,100	113,200	108,800	169,254	18,567,163,800
14/11/2020	111,100	0.00 ■■	0.00	111,100	112,200	110,500	67,827	7,535,579,700
13/11/2020	111,100	0.00 ■■	0.00	111,100	112,200	110,500	67,827	7,535,579,700
12/11/2020	111,100	3.10 ▲	2.79	108,000	111,100	108,200	168,256	18,693,241,600
11/11/2020	108,000	2.00 ▲	1.85	106,000	108,900	106,100	151,490	16,360,920,000
10/11/2020	106,000	0.30 ▲	0.28	105,700	107,800	105,700	90,223	9,563,638,000
09/11/2020	105,700	0.70 ▲	0.66	105,000	106,500	105,300	88,650	9,370,305,000
08/11/2020	105,000	-1.80 ▼	-1.71	106,800	107,000	102,000	80,514	8,453,970,000
06/11/2020	105,000	-1.80 ▼	-1.71	106,800	107,000	102,000	80,514	8,453,970,000
05/11/2020	106,800	0.00 ■■	0.00	106,800	108,500	106,700	67,104	7,166,707,200
04/11/2020	106,800	-0.40 ▼	-0.37	107,200	107,300	106,000	53,161	5,677,594,800
03/11/2020	107,200	0.80 ▲	0.75	106,400	108,000	106,200	48,603	5,210,241,600
02/11/2020	106,400	1.70 ▲	1.60	104,700	107,000	104,700	43,954	4,676,705,600
30/10/2020	104,700	2.40 ▲	2.29	102,300	105,900	101,800	142,648	14,935,245,600
29/10/2020	102,300	-2.70 ▼	-2.64	105,000	104,800	101,800	156,415	16,001,254,500
28/10/2020	105,000	-5.00 ▼	-4.76	110,000	109,800	105,000	145,275	15,253,875,000
27/10/2020	110,000	0.00 ■■	0.00	110,000	111,700	109,900	60,670	6,673,700,000
26/10/2020	110,000	0.00 ■■	0.00	110,000	112,500	109,500	105,460	11,600,600,000
23/10/2020	110,000	1.50 ▲	1.36	108,500	110,500	107,900	121,832	13,401,520,000
22/10/2020	108,500	2.70 ▲	2.49	105,800	108,500	105,200	60,776	6,594,196,000
21/10/2020	105,800	-1.00 ▼	-0.95	106,800	108,500	105,500	76,674	8,112,109,200
20/10/2020	106,800	0.00 ■■	0.00	106,800	106,800	104,700	97,735	10,438,098,000
19/10/2020	106,800	-1.60 ▼	-1.50	108,400	107,400	106,000	48,022	5,128,749,600
16/10/2020	108,400	-1.00 ▼	-0.92	109,400	109,500	107,500	54,606	5,919,290,400
15/10/2020	109,400	0.40 ▲	0.37	109,000	109,500	107,000	880,570	96,334,358,000
14/10/2020	109,000	2.80 ▲	2.57	106,200	109,000	104,600	108,133	11,786,497,000
13/10/2020	106,200	-1.30 ▼	-1.22	107,500	107,500	105,800	81,572	8,662,946,400
12/10/2020	107,500	-1.50 ▼	-1.40	109,000	109,300	106,500	94,121	10,118,007,500
09/10/2020	109,000	-0.50 ▼	-0.46	109,500	110,500	108,500	57,537	6,271,533,000
08/10/2020	109,500	1.90 ▲	1.74	107,600	109,500	107,700	87,166	9,544,677,000
07/10/2020	107,600	2.40 ▲	2.23	105,200	107,900	104,000	95,964	10,325,726,400
06/10/2020	105,200	1.20 ▲	1.14	104,000	105,900	104,500	107,576	11,316,995,200
05/10/2020	104,000	0.00 ■■	0.00	104,000	105,300	103,500	58,856	6,121,024,000
02/10/2020	104,000	-1.00 ▼	-0.96	105,000	105,400	99,800	132,608	13,791,232,000
01/10/2020	105,000	0.70 ▲	0.67	104,300	105,100	104,300	77,947	8,184,435,000
30/09/2020	104,300	0.80 ▲	0.77	103,500	105,000	102,600	108,845	11,352,533,500
29/09/2020	103,500	0.50 ▲	0.48	103,000	106,300	103,500	123,099	12,740,746,500
28/09/2020	103,000	2.50 ▲	2.43	100,500	103,000	100,500	63,488	6,539,264,000
25/09/2020	100,500	-0.70 ▼	-0.70	101,200	101,200	99,600	103,836	10,435,518,000
24/09/2020	101,200	-0.70 ▼	-0.69	101,900	101,800	100,000	123,099	12,457,618,800
23/09/2020	101,900	2.30 ▲	2.26	99,600	103,000	99,800	105,398	10,740,056,200
22/09/2020	99,600	1.20 ▲	1.20	98,400	99,800	97,100	150,300	14,969,880,000
21/09/2020	98,400	3.90 ▲	3.96	94,500	98,700	94,700	215,228	21,178,435,200
18/09/2020	94,500	0.30 ▲	0.32	94,200	94,800	94,000	61,574	5,818,743,000
17/09/2020	94,200	-0.40 ▼	-0.42	94,600	0	0	59,238	5,580,219,600
16/09/2020	94,600	1.70 ▲	1.80	92,900	95,500	92,400	110,086	10,414,135,600
15/09/2020	92,900	-0.10 ▼	-0.11	93,000	93,500	92,500	78,606	7,302,497,400
14/09/2020	93,000	-0.40 ▼	-0.43	93,400	93,900	92,700	54,656	5,083,008,000
11/09/2020	93,400	-0.50 ▼	-0.54	93,900	93,900	92,800	43,632	4,075,228,800
10/09/2020	93,900	0.50 ▲	0.53	93,400	94,300	93,400	74,412	6,987,286,800
09/09/2020	93,400	0.30 ▲	0.32	93,100	93,800	91,500	631,980	59,026,932,000
08/09/2020	93,100	2.80 ▲	3.01	90,300	93,200	90,500	100,002	9,310,186,200
07/09/2020	90,300	-3.80 ▼	-4.21	94,100	94,200	90,300	149,104	13,464,091,200
04/09/2020	94,100	-0.70 ▼	-0.74	94,800	94,200	92,900	101,572	9,557,925,200
03/09/2020	94,800	1.00 ▲	1.05	93,800	95,500	93,000	106,024	10,051,075,200
01/09/2020	93,800	0.40 ▲	0.43	93,400	95,000	93,100	99,614	9,343,793,200
31/08/2020	93,400	0.60 ▲	0.64	92,800	94,300	92,000	95,493	8,919,046,200
28/08/2020	92,800	3.90 ▲	4.20	88,900	94,000	90,000	199,464	18,510,259,200
27/08/2020	88,900	1.60 ▲	1.80	87,300	88,900	87,300	95,552	8,494,572,800
26/08/2020	87,300	-0.30 ▼	-0.34	87,600	88,800	87,000	88,339	7,711,994,700
25/08/2020	87,600	3.50 ▲	4.00	84,100	88,200	84,500	224,712	19,684,771,200
24/08/2020	84,100	2.10 ▲	2.50	82,000	84,800	82,900	106,473	8,954,379,300
21/08/2020	82,000	0.30 ▲	0.37	81,700	82,500	81,500	69,022	5,659,804,000
20/08/2020	81,700	-0.10 ▼	-0.12	81,800	82,100	80,800	101,842	8,320,491,400
19/08/2020	81,800	0.40 ▲	0.49	81,400	82,000	81,300	38,285	3,131,713,000
18/08/2020	81,400	-0.80 ▼	-0.98	82,200	82,100	80,800	55,406	4,510,048,400
17/08/2020	82,200	-0.90 ▼	-1.09	83,100	83,100	80,900	82,429	6,775,663,800
14/08/2020	83,100	0.90 ▲	1.08	82,200	83,800	82,100	99,218	8,245,015,800
13/08/2020	82,200	2.40 ▲	2.92	79,800	82,300	80,000	91,535	7,524,177,000
12/08/2020	79,800	0.30 ▲	0.38	79,500	79,900	79,000	45,186	3,605,842,800
11/08/2020	79,500	0.50 ▲	0.63	79,000	79,800	78,800	39,472	3,138,024,000
10/08/2020	79,000	0.40 ▲	0.51	78,600	80,300	79,000	62,989	4,976,131,000
09/08/2020	78,600	-0.70 ▼	-0.89	79,300	79,400	78,000	60,704	4,771,334,400
07/08/2020	78,600	-0.70 ▼	-0.89	79,300	79,400	78,000	60,704	4,771,334,400
06/08/2020	79,300	0.10 ▲	0.13	79,200	79,800	78,300	55,459	4,397,898,700
05/08/2020	79,200	2.20 ▲	2.78	77,000	79,400	76,500	73,494	5,820,724,800
04/08/2020	77,000	1.00 ▲	1.30	76,000	78,300	76,500	84,166	6,480,782,000
03/08/2020	76,000	1.50 ▲	1.97	74,500	76,400	73,500	65,584	4,984,384,000
31/07/2020	74,500	0.20 ▲	0.27	74,300	74,700	72,500	79,940	5,955,530,000
30/07/2020	74,300	1.30 ▲	1.75	73,000	74,300	72,800	60,330	4,482,519,000
29/07/2020	73,000	-3.00 ▼	-4.11	76,000	74,400	71,300	143,662	10,487,326,000
28/07/2020	76,000	2.30 ▲	3.03	73,700	76,200	73,700	128,090	9,734,840,000
27/07/2020	73,700	-5.50 ▼	-7.46	79,200	76,100	73,700	298,118	21,971,296,600
24/07/2020	79,200	-3.80 ▼	-4.80	83,000	82,900	77,200	179,630	14,226,696,000
23/07/2020	83,000	-0.20 ▼	-0.24	83,200	83,500	82,700	42,056	3,490,648,000
22/07/2020	83,200	-0.50 ▼	-0.60	83,700	84,000	82,700	36,371	3,026,067,200
21/07/2020	83,700	0.40 ▲	0.48	83,300	83,800	83,000	41,346	3,460,660,200
20/07/2020	83,300	-0.70 ▼	-0.84	84,000	84,000	83,200	25,364	2,112,821,200
19/07/2020	84,000	-0.80 ▼	-0.95	84,800	84,800	84,000	37,982	3,190,488,000
17/07/2020	84,000	-0.80 ▼	-0.95	84,800	84,800	84,000	37,982	3,190,488,000
16/07/2020	84,800	0.20 ▲	0.24	84,600	84,800	84,000	49,550	4,201,840,000
15/07/2020	84,600	1.70 ▲	2.01	82,900	84,900	83,100	104,982	8,881,477,200
14/07/2020	82,900	0.10 ▲	0.12	82,800	82,900	82,200	36,578	3,032,316,200
13/07/2020	82,800	-0.10 ▼	-0.12	82,900	83,700	82,400	40,375	3,343,050,000
10/07/2020	82,900	-1.10 ▼	-1.33	84,000	84,000	82,800	56,466	4,681,031,400
09/07/2020	84,000	0.40 ▲	0.48	83,600	84,300	83,500	52,149	4,380,516,000
08/07/2020	83,600	-0.10 ▼	-0.12	83,700	84,000	82,900	28,515	2,383,854,000
07/07/2020	83,700	0.20 ▲	0.24	83,500	84,700	83,700	62,163	5,203,043,100
06/07/2020	83,500	1.80 ▲	2.16	81,700	83,800	81,800	62,018	5,178,503,000
03/07/2020	81,700	-0.10 ▼	-0.12	81,800	81,900	81,400	35,642	2,911,951,400
02/07/2020	81,800	-0.20 ▼	-0.24	82,000	82,300	81,000	32,772	2,680,749,600
01/07/2020	82,000	1.20 ▲	1.46	80,800	82,000	80,800	31,149	2,554,218,000
30/06/2020	80,800	-0.70 ▼	-0.87	81,500	82,500	80,000	74,408	6,012,166,400
29/06/2020	81,500	-2.70 ▼	-3.31	84,200	83,500	80,900	109,659	8,937,208,500
26/06/2020	84,200	0.60 ▲	0.71	83,600	84,700	83,400	449,460	37,844,532,000
25/06/2020	83,600	-1.40 ▼	-1.67	85,000	84,500	83,500	78,341	6,549,307,600
24/06/2020	85,000	-0.30 ▼	-0.35	85,300	86,300	84,000	71,547	6,081,495,000
23/06/2020	85,300	-0.60 ▼	-0.70	85,900	86,400	85,300	80,160	6,837,648,000
22/06/2020	85,900	1.40 ▲	1.63	84,500	86,800	84,600	94,143	8,086,883,700
19/06/2020	84,500	0.70 ▲	0.83	83,800	85,500	83,700	85,983	7,265,563,500
18/06/2020	83,800	0.00 ■■	0.00	83,800	83,800	82,900	36,001	3,016,883,800
17/06/2020	83,800	-0.60 ▼	-0.72	84,400	84,900	83,000	770,150	64,538,570,000
16/06/2020	84,400	1.90 ▲	2.25	82,500	84,600	83,200	70,402	5,941,928,800
15/06/2020	82,500	-3.50 ▼	-4.24	86,000	85,800	81,900	113,240	9,342,300,000
13/06/2020	86,000	2.80 ▲	3.26	83,200	86,000	81,000	251,530	21,631,580,000
12/06/2020	86,000	2.80 ▲	3.26	83,200	86,000	81,000	251,530	21,631,580,000
11/06/2020	83,200	-6.20 ▼	-7.45	89,400	89,500	83,200	277,566	23,093,491,200
10/06/2020	89,400	0.70 ▲	0.78	88,700	90,000	87,100	100,989	9,028,416,600
09/06/2020	88,500	-1.60 ▼	-1.81	90,100	90,800	88,600	111,518	9,869,343,000
08/06/2020	90,100	4.00 ▲	4.44	86,100	91,300	86,800	369,112	33,256,991,200
06/06/2020	86,100	0.60 ▲	0.70	85,500	86,200	85,100	74,428	6,408,250,800
05/06/2020	86,100	0.60 ▲	0.70	85,500	86,200	85,100	74,428	6,408,250,800
04/06/2020	85,500	0.10 ▲	0.12	85,400	87,000	85,300	101,410	8,670,555,000
03/06/2020	85,400	0.10 ▲	0.12	85,300	85,800	85,200	86,172	7,359,088,800
02/06/2020	85,300	-0.70 ▼	-0.82	86,000	86,800	85,300	111,035	9,471,285,500
01/06/2020	86,000	1.40 ▲	1.63	84,600	86,100	84,600	81,963	7,048,818,000
31/05/2020	84,600	-0.10 ▼	-0.12	84,700	85,000	84,100	84,950	7,186,770,000
29/05/2020	84,600	-0.10 ▼	-0.12	84,700	85,000	84,100	84,950	7,186,770,000
28/05/2020	84,700	-0.10 ▼	-0.12	84,800	85,700	84,500	95,052	8,050,904,400
27/05/2020	84,800	-1.70 ▼	-2.00	86,500	87,400	84,800	132,090	11,201,232,000
26/05/2020	86,500	0.40 ▲	0.46	86,100	86,800	85,600	117,544	10,167,556,000
25/05/2020	86,100	1.10 ▲	1.28	85,000	87,000	84,200	113,552	9,776,827,200
24/05/2020	85,000	-2.00 ▼	-2.35	87,000	87,100	85,000	147,582	12,544,470,000
22/05/2020	85,000	-2.00 ▼	-2.35	87,000	87,100	85,000	147,582	12,544,470,000
21/05/2020	87,000	0.50 ▲	0.57	86,500	88,300	86,200	153,961	13,394,607,000
20/05/2020	86,500	-0.70 ▼	-0.81	87,200	86,700	85,700	110,105	9,524,082,500
19/05/2020	87,200	1.70 ▲	1.95	85,500	87,700	86,500	167,481	14,604,343,200
18/05/2020	85,500	3.40 ▲	3.98	82,100	85,600	82,000	218,374	18,670,977,000
17/05/2020	82,100	-0.90 ▼	-1.10	83,000	83,800	82,000	110,633	9,082,969,300
15/05/2020	82,100	-0.90 ▼	-1.10	83,000	83,800	82,000	110,633	9,082,969,300
14/05/2020	83,000	-0.90 ▼	-1.08	83,900	83,800	82,000	104,046	8,635,818,000
13/05/2020	83,900	0.60 ▲	0.72	83,300	84,100	81,100	167,392	14,044,188,800
12/05/2020	83,300	-1.70 ▼	-2.04	85,000	84,800	82,500	193,808	16,144,206,400
11/05/2020	85,000	1.20 ▲	1.41	83,800	85,600	83,800	125,703	10,684,755,000
10/05/2020	83,800	1.20 ▲	1.43	82,600	85,900	83,000	236,184	19,792,219,200
08/05/2020	83,800	1.20 ▲	1.43	82,600	85,900	83,000	236,184	19,792,219,200
07/05/2020	82,600	1.40 ▲	1.69	81,200	82,600	81,500	120,727	9,972,050,200
06/05/2020	81,200	1.90 ▲	2.34	79,300	81,200	79,000	84,652	6,873,742,400
05/05/2020	79,300	-0.10 ▼	-0.13	79,400	80,600	78,800	52,228	4,141,680,400
04/05/2020	79,400	-2.30 ▼	-2.90	81,700	81,500	79,400	91,732	7,283,520,800
01/05/2020	81,700	0.80 ▲	0.98	80,900	82,300	79,000	117,543	9,603,263,100
30/04/2020	81,700	0.80 ▲	0.98	80,900	82,300	79,000	117,543	9,603,263,100
29/04/2020	81,700	0.80 ▲	0.98	80,900	82,300	79,000	117,543	9,603,263,100
28/04/2020	80,900	-1.30 ▼	-1.61	82,200	81,900	80,400	89,994	7,280,514,600
27/04/2020	82,200	-0.80 ▼	-0.97	83,000	83,900	81,200	112,070	9,212,154,000
26/04/2020	83,000	-0.50 ▼	-0.60	83,500	83,500	81,200	102,808	8,533,064,000
24/04/2020	83,000	-0.50 ▼	-0.60	83,500	83,500	81,200	102,808	8,533,064,000
23/04/2020	83,500	1.50 ▲	1.80	82,000	85,000	82,000	134,523	11,232,670,500
22/04/2020	82,000	2.60 ▲	3.17	79,400	83,000	77,100	179,610	14,728,020,000
21/04/2020	79,400	-4.90 ▼	-6.17	84,300	83,400	78,600	258,397	20,516,721,800
20/04/2020	84,300	2.30 ▲	2.73	82,000	85,100	82,300	218,187	18,393,164,100
19/04/2020	82,000	5.10 ▲	6.22	76,900	82,000	77,500	247,436	20,289,752,000
17/04/2020	82,000	5.10 ▲	6.22	76,900	82,000	77,500	247,436	20,289,752,000
16/04/2020	76,900	0.10 ▲	0.13	76,800	77,000	75,400	146,013	11,228,399,700
15/04/2020	76,800	2.00 ▲	2.60	74,800	78,200	75,600	155,570	11,947,776,000
14/04/2020	74,800	-0.20 ▼	-0.27	75,000	75,800	73,400	103,561	7,746,362,800
13/04/2020	75,000	3.30 ▲	4.40	71,700	76,700	72,000	220,659	16,549,425,000
12/04/2020	71,700	-1.30 ▼	-1.81	73,000	72,900	70,600	123,534	8,857,387,800
10/04/2020	71,700	-1.30 ▼	-1.81	73,000	72,900	70,600	123,534	8,857,387,800
09/04/2020	73,000	-1.00 ▼	-1.37	74,000	75,300	73,000	161,008	11,753,584,000
08/04/2020	74,000	-0.60 ▼	-0.81	74,600	74,600	71,500	204,414	15,126,636,000
07/04/2020	74,600	4.70 ▲	6.30	69,900	74,700	70,900	581,879	43,408,173,400
06/04/2020	69,900	4.50 ▲	6.44	65,400	69,900	69,900	48,616	3,398,258,400
05/04/2020	65,400	4.20 ▲	6.42	61,200	65,400	62,300	165,303	10,810,816,200
03/04/2020	65,400	4.20 ▲	6.42	61,200	65,400	62,300	165,303	10,810,816,200
02/04/2020	61,200	2.30 ▲	3.76	58,900	62,200	58,400	160,470	9,820,764,000
01/04/2020	61,200	2.30 ▲	3.76	58,900	62,200	58,400	160,470	9,820,764,000
31/03/2020	58,900	-0.60 ▼	-1.02	59,500	62,700	56,300	186,828	11,004,169,200
30/03/2020	59,500	-3.80 ▼	-6.39	63,300	65,000	58,900	186,120	11,074,140,000
29/03/2020	63,300	-4.70 ▼	-7.42	68,000	66,000	63,300	249,889	15,817,973,700
27/03/2020	63,300	-4.70 ▼	-7.42	68,000	66,000	63,300	249,889	15,817,973,700
26/03/2020	68,000	-5.00 ▼	-7.35	73,000	72,300	68,000	212,385	14,442,180,000
25/03/2020	73,000	4.20 ▲	5.75	68,800	73,000	69,000	141,773	10,349,429,000
24/03/2020	68,800	-3.00 ▼	-4.36	71,800	71,800	66,800	156,759	10,785,019,200
23/03/2020	71,800	-5.40 ▼	-7.52	77,200	75,000	71,800	136,156	9,776,000,800
22/03/2020	77,200	1.60 ▲	2.07	75,600	77,200	74,900	109,533	8,455,947,600
20/03/2020	77,200	1.60 ▲	2.07	75,600	77,200	74,900	109,533	8,455,947,600
19/03/2020	75,600	-3.20 ▼	-4.23	78,800	77,700	74,600	113,232	8,560,339,200
18/03/2020	78,800	1.50 ▲	1.90	77,300	80,500	77,000	140,663	11,084,244,400
17/03/2020	77,300	1.30 ▲	1.68	76,000	78,000	71,600	125,201	9,678,037,300
16/03/2020	76,000	-3.00 ▼	-3.95	79,000	79,200	74,000	1,526,810	116,037,560,000
13/03/2020	79,000	-2.30 ▼	-2.91	81,300	86,000	75,700	3,610,700	285,245,300,000
12/03/2020	81,300	-6.10 ▼	-7.50	87,400	81,300	81,300	527,930	42,920,709,000
11/03/2020	87,400	-6.50 ▼	-7.44	93,900	94,500	87,400	1,584,730	138,505,402,000
10/03/2020	93,900	-2.00 ▼	-2.13	95,900	95,000	90,200	142,966	13,424,507,400
09/03/2020	95,900	-7.20 ▼	-7.51	103,100	98,500	95,900	105,119	10,080,912,100
06/03/2020	103,100	-2.40 ▼	-2.33	105,500	104,800	101,400	82,789	8,535,545,900
05/03/2020	105,500	-0.50 ▼	-0.47	106,000	106,600	104,500	67,315	7,101,732,500
04/03/2020	106,000	-0.40 ▼	-0.38	106,400	106,000	104,600	68,074	7,215,844,000
03/03/2020	106,400	-0.10 ▼	-0.09	106,500	107,800	106,300	67,950	7,229,880,000
02/03/2020	106,500	0.00 ■■	0.00	106,500	107,200	105,900	47,416	5,049,804,000
28/02/2020	106,500	-1.90 ▼	-1.78	108,400	107,200	104,500	129,525	13,794,412,500
27/02/2020	108,400	2.20 ▲	2.03	106,200	108,400	106,200	214,424	23,243,561,600
26/02/2020	106,200	-0.80 ▼	-0.75	107,000	107,900	105,500	108,303	11,501,778,600
25/02/2020	107,000	0.80 ▲	0.75	106,200	107,000	105,200	69,265	7,411,355,000
24/02/2020	106,200	-4.40 ▼	-4.14	110,600	108,900	105,700	155,612	16,525,994,400
21/02/2020	110,600	0.00 ■■	0.00	110,600	112,000	109,800	90,189	9,974,903,400
20/02/2020	110,600	0.10 ▲	0.09	110,500	111,400	110,200	45,176	4,996,465,600
19/02/2020	110,500	1.60 ▲	1.45	108,900	110,500	108,900	67,244	7,430,462,000
18/02/2020	108,900	1.40 ▲	1.29	107,500	109,100	107,000	56,875	6,193,687,500
17/02/2020	107,500	0.40 ▲	0.37	107,100	107,500	106,200	38,449	4,133,267,500
15/02/2020	107,100	-0.90 ▼	-0.84	108,000	107,700	105,900	41,529	4,447,755,900
14/02/2020	107,100	-0.90 ▼	-0.84	108,000	107,700	105,900	41,529	4,447,755,900
13/02/2020	108,000	-1.00 ▼	-0.93	109,000	109,000	107,900	41,204	4,450,032,000
12/02/2020	109,000	2.50 ▲	2.29	106,500	109,400	106,700	56,923	6,204,607,000
11/02/2020	106,500	0.70 ▲	0.66	105,800	106,800	106,000	39,613	4,218,784,500
10/02/2020	105,800	-2.90 ▼	-2.74	108,700	107,500	105,800	70,279	7,435,518,200
09/02/2020	108,700	-0.80 ▼	-0.74	109,500	109,300	107,800	62,835	6,830,164,500
07/02/2020	108,700	-0.80 ▼	-0.74	109,500	109,300	107,800	62,835	6,830,164,500
06/02/2020	109,500	1.50 ▲	1.37	108,000	110,300	108,000	78,562	8,602,539,000
05/02/2020	108,000	0.10 ▲	0.09	107,900	109,700	108,000	80,580	8,702,640,000
04/02/2020	107,900	-0.90 ▼	-0.83	108,800	110,500	106,400	90,530	9,768,187,000
03/02/2020	108,800	-2.00 ▼	-1.84	110,800	109,900	104,000	194,993	21,215,238,400
02/02/2020	110,800	-3.20 ▼	-2.89	114,000	114,600	110,500	143,475	15,897,030,000
31/01/2020	110,800	-3.20 ▼	-2.89	114,000	114,600	110,500	143,475	15,897,030,000
30/01/2020	114,000	-5.20 ▼	-4.56	119,200	117,100	113,000	131,571	14,999,094,000
29/01/2020	119,200	-0.80 ▼	-0.67	120,000	120,100	118,500	46,024	5,486,060,800
28/01/2020	119,200	-0.80 ▼	-0.67	120,000	120,100	118,500	46,024	5,486,060,800
27/01/2020	119,200	-0.80 ▼	-0.67	120,000	120,100	118,500	46,024	5,486,060,800
26/01/2020	119,200	-0.80 ▼	-0.67	120,000	120,100	118,500	46,024	5,486,060,800
24/01/2020	119,200	-0.80 ▼	-0.67	120,000	120,100	118,500	46,024	5,486,060,800
23/01/2020	119,200	-0.80 ▼	-0.67	120,000	120,100	118,500	46,024	5,486,060,800
22/01/2020	119,200	-0.80 ▼	-0.67	120,000	120,100	118,500	46,024	5,486,060,800
21/01/2020	120,000	1.40 ▲	1.17	118,600	120,500	118,400	692,200	83,064,000,000
20/01/2020	118,600	2.50 ▲	2.11	116,100	118,600	115,500	1,463,940	173,623,284,000
17/01/2020	116,100	0.70 ▲	0.60	115,400	116,200	115,400	435,030	50,506,983,000
16/01/2020	115,400	1.40 ▲	1.21	114,000	116,000	113,900	521,080	60,132,632,000
15/01/2020	114,000	0.10 ▲	0.09	113,900	114,200	113,700	293,160	33,420,240,000
14/01/2020	114,600	0.10 ▲	0.09	114,500	114,800	114,300	49,240	5,642,904,000
13/01/2020	114,500	-0.60 ▼	-0.52	115,100	115,300	114,100	28,824	3,300,348,000
10/01/2020	115,100	0.60 ▲	0.52	114,500	115,600	114,300	41,218	4,744,191,800
09/01/2020	114,500	1.70 ▲	1.48	112,800	115,000	113,400	31,807	3,641,901,500
08/01/2020	112,800	-2.80 ▼	-2.48	115,600	115,000	112,800	74,239	8,374,159,200
07/01/2020	115,600	0.90 ▲	0.78	114,700	115,600	113,300	64,823	7,493,538,800
06/01/2020	114,700	-0.60 ▼	-0.52	115,300	115,400	114,000	38,925	4,464,697,500
03/01/2020	115,300	-1.70 ▼	-1.47	117,000	117,700	115,200	79,102	9,120,460,600
02/01/2020	117,000	3.00 ▲	2.56	114,000	117,000	113,700	71,629	8,380,593,000
31/12/2019	114,000	0.00 ■■	0.00	114,000	114,900	114,000	60,405	6,886,170,000
30/12/2019	114,000	0.50 ▲	0.44	113,500	114,500	113,200	61,646	7,027,644,000
28/12/2019	113,500	0.20 ▲	0.18	113,300	113,500	112,500	48,824	5,541,524,000
27/12/2019	113,500	0.20 ▲	0.18	113,300	113,500	112,500	48,824	5,541,524,000
26/12/2019	113,300	-0.60 ▼	-0.53	113,900	113,900	112,100	61,524	6,970,669,200
25/12/2019	113,900	2.60 ▲	2.28	111,300	113,900	111,300	54,747	6,235,683,300
24/12/2019	111,300	0.30 ▲	0.27	111,000	111,800	110,600	37,475	4,170,967,500
23/12/2019	111,000	0.30 ▲	0.27	110,700	112,200	111,000	42,578	4,726,158,000
20/12/2019	110,700	0.70 ▲	0.63	110,000	111,800	110,200	356,760	39,493,332,000
19/12/2019	110,000	0.00 ■■	0.00	110,000	110,800	108,500	37,931	4,172,410,000
18/12/2019	110,000	-3.30 ▼	-3.00	113,300	113,600	109,700	114,813	12,629,430,000
17/12/2019	113,300	0.10 ▲	0.09	113,200	114,500	113,100	44,823	5,078,445,900
16/12/2019	113,200	0.20 ▲	0.18	113,000	113,200	111,500	44,441	5,030,721,200
13/12/2019	113,000	-0.40 ▼	-0.35	113,400	114,700	112,300	46,761	5,283,993,000
12/12/2019	113,400	0.40 ▲	0.35	113,000	113,500	112,700	36,619	4,152,594,600
11/12/2019	113,000	2.00 ▲	1.77	111,000	113,000	110,300	31,471	3,556,223,000
10/12/2019	111,000	0.10 ▲	0.09	110,900	111,400	110,000	41,200	4,573,200,000
09/12/2019	110,900	0.10 ▲	0.09	110,800	111,600	110,000	52,601	5,833,450,900
06/12/2019	110,800	0.20 ▲	0.18	110,600	111,000	110,000	46,898	5,196,298,400
05/12/2019	110,600	-2.40 ▼	-2.17	113,000	113,500	110,600	54,470	6,024,382,000
04/12/2019	113,000	3.80 ▲	3.36	109,200	0	0	57,463	6,493,319,000
03/12/2019	109,200	0.80 ▲	0.73	108,400	109,400	106,800	59,372	6,483,422,400
02/12/2019	108,400	-0.60 ▼	-0.55	109,000	109,800	108,400	64,217	6,961,122,800
29/11/2019	109,000	0.00 ■■	0.00	109,000	109,000	106,600	91,342	9,956,278,000
28/11/2019	109,000	-4.20 ▼	-3.85	113,200	112,200	108,900	128,049	13,957,341,000
27/11/2019	113,200	-0.30 ▼	-0.27	113,500	114,200	112,900	25,515	2,888,298,000
26/11/2019	113,500	1.50 ▲	1.32	112,000	114,000	112,700	58,767	6,670,054,500
25/11/2019	112,000	0.00 ■■	0.00	112,000	112,800	108,100	61,911	6,934,032,000
22/11/2019	112,000	-1.50 ▼	-1.34	113,500	115,000	110,800	87,180	9,764,160,000
21/11/2019	113,500	-3.60 ▼	-3.17	117,100	117,000	113,500	121,457	13,785,369,500
20/11/2019	117,100	-1.90 ▼	-1.62	119,000	119,000	116,700	35,235	4,126,018,500
19/11/2019	119,000	1.20 ▲	1.01	117,800	119,000	117,700	29,721	3,536,799,000
18/11/2019	117,800	-0.70 ▼	-0.59	118,500	119,500	117,500	34,243	4,033,825,400
15/11/2019	118,500	1.70 ▲	1.43	116,800	118,500	116,800	47,738	5,656,953,000
14/11/2019	116,800	-3.10 ▼	-2.65	119,900	120,700	116,000	156,449	18,273,243,200
13/11/2019	119,900	-2.40 ▼	-2.00	122,300	122,700	119,000	148,718	17,831,288,200
12/11/2019	122,300	0.40 ▲	0.33	121,900	122,800	121,400	53,549	6,549,042,700
11/11/2019	121,900	-2.70 ▼	-2.21	124,600	124,800	121,900	107,471	13,100,714,900
09/11/2019	124,600	-0.70 ▼	-0.56	125,300	125,400	123,400	79,181	9,865,952,600
08/11/2019	124,600	-0.70 ▼	-0.56	125,300	125,400	123,400	79,181	9,865,952,600
07/11/2019	125,300	0.70 ▲	0.56	124,600	125,900	124,700	45,407	5,689,497,100
06/11/2019	124,600	-1.00 ▼	-0.80	125,600	125,700	124,200	67,551	8,416,854,600
05/11/2019	125,600	-0.50 ▼	-0.40	126,100	126,800	125,500	69,431	8,720,533,600
04/11/2019	125,200	0.60 ▲	0.48	124,600	125,800	122,800	80,411	10,067,457,200
01/11/2019	125,200	0.60 ▲	0.48	124,600	125,800	122,800	80,411	10,067,457,200
31/10/2019	124,600	-0.30 ▼	-0.24	124,900	126,000	124,600	54,728	6,819,108,800
30/10/2019	124,900	-2.10 ▼	-1.68	127,000	126,700	124,600	127,388	15,910,761,200
29/10/2019	127,000	-0.60 ▼	-0.47	127,600	128,400	127,000	45,193	5,739,511,000
28/10/2019	127,600	-0.30 ▼	-0.24	127,900	129,100	127,400	79,143	10,098,646,800
26/10/2019	127,900	0.40 ▲	0.31	127,500	128,000	126,800	61,956	7,924,172,400
25/10/2019	127,900	0.40 ▲	0.31	127,500	128,000	126,800	61,956	7,924,172,400
24/10/2019	127,500	4.30 ▲	3.37	123,200	127,500	123,200	155,129	19,778,947,500
23/10/2019	123,200	0.10 ▲	0.08	123,100	124,400	122,100	26,791	3,300,651,200
22/10/2019	123,100	0.20 ▲	0.16	122,900	123,100	121,800	28,311	3,485,084,100
21/10/2019	122,900	0.00 ■■	0.00	122,900	123,900	122,000	42,054	5,168,436,600
18/10/2019	122,900	0.00 ■■	0.00	122,900	123,600	122,300	34,093	4,190,029,700
17/10/2019	122,900	-2.20 ▼	-1.79	125,100	125,000	122,700	75,215	9,243,923,500
16/10/2019	125,100	-0.40 ▼	-0.32	125,500	126,500	125,000	33,215	4,155,196,500
15/10/2019	125,500	0.80 ▲	0.64	124,700	125,900	124,500	33,013	4,143,131,500
14/10/2019	124,700	1.30 ▲	1.04	123,400	125,500	123,000	55,779	6,955,641,300
11/10/2019	123,400	-0.20 ▼	-0.16	123,600	123,800	122,700	22,639	2,793,652,600
10/10/2019	123,600	0.00 ■■	0.00	123,600	124,300	122,700	30,909	3,820,352,400
09/10/2019	123,600	0.60 ▲	0.49	123,000	123,900	122,600	25,838	3,193,576,800
08/10/2019	123,000	2.00 ▲	1.63	121,000	123,000	120,600	61,749	7,595,127,000
07/10/2019	121,000	-2.00 ▼	-1.65	123,000	123,700	121,000	86,885	10,513,085,000
04/10/2019	123,000	-2.10 ▼	-1.71	125,100	125,800	123,000	61,211	7,528,953,000
03/10/2019	125,100	-0.10 ▼	-0.08	125,200	125,200	124,000	90,519	11,323,926,900
02/10/2019	125,200	-2.30 ▼	-1.84	127,500	127,700	125,200	69,764	8,734,452,800
01/10/2019	127,500	1.40 ▲	1.10	126,100	127,800	126,100	58,124	7,410,810,000
30/09/2019	126,100	-1.90 ▼	-1.51	128,000	129,500	126,000	67,878	8,559,415,800
27/09/2019	128,000	2.00 ▲	1.56	126,000	128,800	126,000	128,333	16,426,624,000
26/09/2019	126,000	0.50 ▲	0.40	125,500	126,500	124,500	45,427	5,723,802,000
25/09/2019	125,500	3.50 ▲	2.79	122,000	125,500	121,500	64,020	8,034,510,000
24/09/2019	122,000	-2.00 ▼	-1.64	124,000	124,600	122,000	79,602	9,711,444,000
23/09/2019	124,000	-2.50 ▼	-2.02	126,500	127,000	123,500	70,656	8,761,344,000
20/09/2019	126,500	1.30 ▲	1.03	125,200	127,800	124,000	62,623	7,921,809,500
19/09/2019	125,200	3.20 ▲	2.56	122,000	125,200	121,700	53,558	6,705,461,600
18/09/2019	122,000	-1.40 ▼	-1.15	123,400	124,500	121,600	83,738	10,216,036,000
17/09/2019	123,400	-0.10 ▼	-0.08	123,500	123,500	122,000	43,358	5,350,377,200
16/09/2019	123,500	1.10 ▲	0.89	122,400	124,800	122,600	110,563	13,654,530,500
13/09/2019	122,400	5.60 ▲	4.58	116,800	122,400	117,500	260,462	31,880,548,800
12/09/2019	116,800	1.70 ▲	1.46	115,100	117,200	114,800	84,903	9,916,670,400
11/09/2019	115,100	0.20 ▲	0.17	114,900	115,100	112,700	69,947	8,050,899,700
10/09/2019	116,600	0.50 ▲	0.43	116,100	117,000	114,500	33,670	3,925,922,000
09/09/2019	116,100	-0.90 ▼	-0.78	117,000	117,500	116,100	26,827	3,114,614,700
06/09/2019	117,000	0.80 ▲	0.68	116,200	117,400	115,200	44,619	5,220,423,000
05/09/2019	116,200	-1.70 ▼	-1.46	117,900	118,000	115,000	87,342	10,149,140,400
04/09/2019	117,900	0.30 ▲	0.25	117,600	118,400	117,200	47,835	5,639,746,500
03/09/2019	117,600	0.70 ▲	0.60	116,900	118,300	117,000	67,222	7,905,307,200
30/08/2019	116,900	1.90 ▲	1.63	115,000	117,200	115,000	64,607	7,552,558,300
29/08/2019	115,000	1.20 ▲	1.04	113,800	115,000	113,100	33,946	3,903,790,000
28/08/2019	113,800	-0.20 ▼	-0.18	114,000	114,000	112,300	59,814	6,806,833,200
27/08/2019	114,000	-2.40 ▼	-2.11	116,400	117,500	111,500	189,444	21,596,616,000
26/08/2019	116,400	-0.10 ▼	-0.09	116,500	117,900	115,200	103,559	12,054,267,600
23/08/2019	116,500	-1.00 ▼	-0.86	117,500	118,000	115,000	103,304	12,034,916,000
22/08/2019	117,500	-2.80 ▼	-2.38	120,300	120,500	117,500	103,633	12,176,877,500
21/08/2019	120,300	0.30 ▲	0.25	120,000	121,900	119,300	81,758	9,835,487,400
20/08/2019	120,000	2.10 ▲	1.75	117,900	120,000	118,000	53,945	6,473,400,000
19/08/2019	117,900	0.60 ▲	0.51	117,300	118,800	115,300	114,793	13,534,094,700
16/08/2019	117,300	-2.70 ▼	-2.30	120,000	122,400	117,300	146,919	17,233,598,700
15/08/2019	120,000	1.10 ▲	0.92	118,900	120,000	116,800	92,668	11,120,160,000
14/08/2019	118,900	1.10 ▲	0.93	117,800	119,500	118,200	72,665	8,639,868,500
13/08/2019	117,800	0.80 ▲	0.68	117,000	118,400	115,000	91,177	10,740,650,600
12/08/2019	117,000	1.10 ▲	0.94	115,900	118,000	114,600	71,433	8,357,661,000
09/08/2019	115,900	2.90 ▲	2.50	113,000	115,900	112,900	67,357	7,806,676,300
08/08/2019	113,000	-1.00 ▼	-0.88	114,000	115,000	112,700	86,284	9,750,092,000
07/08/2019	114,000	4.00 ▲	3.51	110,000	114,200	110,000	128,073	14,600,322,000
06/08/2019	110,000	0.50 ▲	0.45	109,500	110,800	106,900	99,063	10,896,930,000
05/08/2019	109,500	1.50 ▲	1.37	108,000	111,400	107,700	130,922	14,335,959,000
02/08/2019	108,000	-0.50 ▼	-0.46	108,500	108,500	107,000	79,972	8,636,976,000
01/08/2019	108,500	1.70 ▲	1.57	106,800	108,500	105,600	87,576	9,501,996,000
31/07/2019	106,800	3.10 ▲	2.90	103,700	107,000	103,200	68,405	7,305,654,000
30/07/2019	103,700	-2.30 ▼	-2.22	106,000	107,000	103,700	101,425	10,517,772,500
29/07/2019	106,000	-0.70 ▼	-0.66	106,700	107,200	103,900	191,913	20,342,778,000
26/07/2019	106,700	-1.20 ▼	-1.12	107,900	108,500	105,800	117,445	12,531,381,500
25/07/2019	107,900	0.50 ▲	0.46	107,400	108,500	106,500	91,826	9,908,025,400
24/07/2019	107,400	-1.50 ▼	-1.40	108,900	109,700	107,400	77,801	8,355,827,400
23/07/2019	108,900	2.40 ▲	2.20	106,500	108,900	106,300	89,767	9,775,626,300
22/07/2019	106,500	0.60 ▲	0.56	105,900	107,500	105,200	85,984	9,157,296,000
19/07/2019	105,900	2.00 ▲	1.89	103,900	106,000	104,000	109,752	11,622,736,800
18/07/2019	103,900	2.30 ▲	2.21	101,600	103,900	100,900	110,973	11,530,094,700
17/07/2019	101,600	-0.60 ▼	-0.59	102,200	102,600	101,500	59,859	6,081,674,400
16/07/2019	102,200	1.00 ▲	0.98	101,200	102,700	101,000	71,665	7,324,163,000
15/07/2019	101,200	3.10 ▲	3.06	98,100	102,000	98,100	155,810	15,767,972,000
12/07/2019	98,100	0.10 ▲	0.10	98,000	99,200	97,100	70,812	6,946,657,200
11/07/2019	98,000	-0.40 ▼	-0.41	98,400	99,300	98,000	70,306	6,889,988,000
10/07/2019	98,400	1.40 ▲	1.42	97,000	99,500	97,300	104,615	10,294,116,000
09/07/2019	97,000	2.70 ▲	2.78	94,300	97,000	93,900	96,297	9,340,809,000
08/07/2019	94,300	-1.10 ▼	-1.17	95,400	95,300	94,100	71,658	6,757,349,400
05/07/2019	95,400	-0.10 ▼	-0.10	95,500	95,700	94,900	61,898	5,905,069,200
04/07/2019	95,500	-0.10 ▼	-0.10	95,600	96,600	95,400	64,843	6,192,506,500
03/07/2019	95,600	0.10 ▲	0.10	95,500	96,000	95,000	85,588	8,182,212,800
02/07/2019	95,500	0.80 ▲	0.84	94,700	95,800	94,400	112,901	10,782,045,500
01/07/2019	94,700	1.90 ▲	2.01	92,800	94,800	93,300	93,814	8,884,185,800
28/06/2019	92,800	1.80 ▲	1.94	91,000	92,800	90,800	71,492	6,634,457,600
27/06/2019	91,000	-1.80 ▼	-1.98	92,800	92,800	90,800	76,117	6,926,647,000
26/06/2019	92,800	1.00 ▲	1.08	91,800	93,300	91,200	76,146	7,066,348,800
25/06/2019	91,800	0.40 ▲	0.44	91,400	91,800	90,600	48,906	4,489,570,800
24/06/2019	91,400	0.40 ▲	0.44	91,000	92,500	90,700	77,406	7,074,908,400
21/06/2019	91,000	0.30 ▲	0.33	90,700	91,900	90,800	51,688	4,703,608,000
20/06/2019	90,700	2.10 ▲	2.32	88,600	91,600	88,800	114,692	10,402,564,400
19/06/2019	88,600	0.30 ▲	0.34	88,300	89,500	88,400	37,851	3,353,598,600
18/06/2019	88,300	0.50 ▲	0.57	87,800	88,400	87,700	40,982	3,618,710,600
17/06/2019	87,800	-1.30 ▼	-1.48	89,100	89,200	87,500	76,701	6,734,347,800
16/06/2019	89,100	-0.30 ▼	-0.34	89,400	89,800	88,900	64,593	5,755,236,300
14/06/2019	89,100	-0.30 ▼	-0.34	89,400	89,800	88,900	64,593	5,755,236,300
13/06/2019	89,400	-1.30 ▼	-1.45	90,700	90,800	89,200	76,286	6,819,968,400
11/06/2019	89,600	1.00 ▲	1.12	88,600	90,500	88,900	105,058	9,413,196,800
10/06/2019	88,600	0.30 ▲	0.34	88,300	89,500	88,300	72,601	6,432,448,600
09/06/2019	88,300	1.80 ▲	2.04	86,500	88,300	86,700	65,621	5,794,334,300
07/06/2019	88,300	1.80 ▲	2.04	86,500	88,300	86,700	65,621	5,794,334,300
06/06/2019	86,500	-0.10 ▼	-0.12	86,600	87,000	86,000	38,343	3,316,669,500
05/06/2019	86,600	0.60 ▲	0.69	86,000	87,300	86,500	29,069	2,517,375,400
04/06/2019	86,000	1.00 ▲	1.16	85,000	86,000	84,600	22,408	1,927,088,000
03/06/2019	85,000	-1.10 ▼	-1.29	86,100	86,000	84,100	54,954	4,671,090,000
02/06/2019	86,100	-1.50 ▼	-1.74	87,600	87,700	86,000	62,657	5,394,767,700
31/05/2019	86,100	-1.50 ▼	-1.74	87,600	87,700	86,000	62,657	5,394,767,700
30/05/2019	87,600	0.10 ▲	0.11	87,500	88,000	87,100	39,432	3,454,243,200
29/05/2019	87,500	-0.70 ▼	-0.80	88,200	88,500	87,400	91,066	7,968,275,000
28/05/2019	88,200	0.50 ▲	0.57	87,700	88,400	87,500	51,187	4,514,693,400
27/05/2019	87,700	-1.00 ▼	-1.14	88,700	88,800	87,300	53,941	4,730,625,700
26/05/2019	88,700	1.10 ▲	1.24	87,600	89,300	86,900	117,358	10,409,654,600
24/05/2019	88,700	1.10 ▲	1.24	87,600	89,300	86,900	117,358	10,409,654,600
23/05/2019	87,600	-0.90 ▼	-1.03	88,500	88,000	87,000	57,579	5,043,920,400
22/05/2019	88,500	0.30 ▲	0.34	88,200	89,500	88,200	67,314	5,957,289,000
21/05/2019	88,200	-0.10 ▼	-0.11	88,300	89,100	87,900	94,350	8,321,670,000
20/05/2019	88,300	1.80 ▲	2.04	86,500	88,600	86,700	89,901	7,938,258,300
19/05/2019	86,500	0.50 ▲	0.58	86,000	87,000	86,000	29,853	2,582,284,500
17/05/2019	86,500	0.50 ▲	0.58	86,000	87,000	86,000	29,853	2,582,284,500
16/05/2019	86,000	-1.00 ▼	-1.16	87,000	87,400	86,000	34,102	2,932,772,000
15/05/2019	87,000	1.50 ▲	1.72	85,500	87,300	85,800	77,207	6,717,009,000
14/05/2019	85,500	0.30 ▲	0.35	85,200	85,700	84,600	51,132	4,371,786,000
13/05/2019	85,200	0.20 ▲	0.23	85,000	85,400	84,000	26,614	2,267,512,800
12/05/2019	85,000	0.90 ▲	1.06	84,100	85,100	84,000	34,370	2,921,450,000
10/05/2019	85,000	0.90 ▲	1.06	84,100	85,100	84,000	34,370	2,921,450,000
09/05/2019	84,100	0.60 ▲	0.71	83,500	84,500	83,300	38,110	3,205,051,000
08/05/2019	83,500	-0.40 ▼	-0.48	83,900	83,900	82,500	33,956	2,835,326,000
07/05/2019	83,900	0.10 ▲	0.12	83,800	84,500	83,500	29,251	2,454,158,900
06/05/2019	83,800	-2.10 ▼	-2.51	85,900	85,000	83,500	40,620	3,403,956,000
05/05/2019	85,900	-0.10 ▼	-0.12	86,000	86,000	85,100	38,361	3,295,209,900
03/05/2019	85,900	-0.10 ▼	-0.12	86,000	86,000	85,100	38,361	3,295,209,900
02/05/2019	86,000	1.10 ▲	1.28	84,900	86,400	85,300	55,827	4,801,122,000
01/05/2019	84,900	1.40 ▲	1.65	83,500	85,000	83,300	72,964	6,194,643,600
30/04/2019	84,900	1.40 ▲	1.65	83,500	85,000	83,300	72,964	6,194,643,600
29/04/2019	84,900	1.40 ▲	1.65	83,500	85,000	83,300	72,964	6,194,643,600
28/04/2019	84,900	1.40 ▲	1.65	83,500	85,000	83,300	72,964	6,194,643,600
26/04/2019	84,900	1.40 ▲	1.65	83,500	85,000	83,300	72,964	6,194,643,600
25/04/2019	83,500	0.50 ▲	0.60	83,000	84,000	83,000	27,301	2,279,633,500
24/04/2019	83,000	0.20 ▲	0.24	82,800	83,400	82,700	31,836	2,642,388,000
23/04/2019	82,800	-0.20 ▼	-0.24	83,000	83,200	82,400	20,530	1,699,884,000
22/04/2019	83,000	0.80 ▲	0.96	82,200	83,400	82,500	35,966	2,985,178,000
21/04/2019	82,200	0.80 ▲	0.97	81,400	82,300	81,400	24,275	1,995,405,000
19/04/2019	82,200	0.80 ▲	0.97	81,400	82,300	81,400	24,275	1,995,405,000
18/04/2019	81,400	-0.40 ▼	-0.49	81,800	82,000	80,600	37,838	3,080,013,200
17/04/2019	81,800	0.10 ▲	0.12	81,700	82,100	81,400	34,333	2,808,439,400
16/04/2019	81,700	-0.80 ▼	-0.98	82,500	82,200	81,400	45,400	3,709,180,000
15/04/2019	82,500	0.00 ■■	0.00	82,500	82,800	81,900	34,972	2,885,190,000
12/04/2019	82,500	0.00 ■■	0.00	82,500	82,800	81,900	34,972	2,885,190,000
11/04/2019	82,500	-0.30 ▼	-0.36	82,800	83,100	82,200	22,258	1,836,285,000
10/04/2019	82,800	-0.90 ▼	-1.09	83,700	83,600	82,200	40,186	3,327,400,800
09/04/2019	83,700	-0.30 ▼	-0.36	84,000	84,100	83,200	27,597	2,309,868,900
08/04/2019	84,000	-0.10 ▼	-0.12	84,100	84,500	83,500	18,658	1,567,272,000
05/04/2019	84,100	0.60 ▲	0.71	83,500	84,300	82,600	35,456	2,981,849,600
04/04/2019	83,500	-0.30 ▼	-0.36	83,800	84,300	83,400	31,750	2,651,125,000
03/04/2019	83,800	-0.30 ▼	-0.36	84,100	84,500	83,700	23,554	1,973,825,200
02/04/2019	84,100	0.00 ■■	0.00	84,100	85,100	84,100	28,766	2,419,220,600
01/04/2019	84,100	-0.70 ▼	-0.83	84,800	85,100	84,000	48,464	4,075,822,400
30/03/2019	84,500	-0.50 ▼	-0.59	85,000	85,100	84,000	319,650	27,010,425,000
29/03/2019	84,800	0.40 ▲	0.47	84,400	85,200	84,500	28,555	2,421,464,000
28/03/2019	84,400	0.00 ■■	0.00	84,400	84,700	84,100	35,284	2,977,969,600
27/03/2019	84,400	0.30 ▲	0.36	84,100	84,900	84,400	20,781	1,753,916,400
26/03/2019	84,100	0.30 ▲	0.36	83,800	85,200	83,900	58,852	4,949,453,200
25/03/2019	83,800	-3.40 ▼	-4.06	87,200	86,500	83,800	116,340	9,749,292,000
22/03/2019	87,200	-0.70 ▼	-0.80	87,900	88,100	87,000	67,177	5,857,834,400
21/03/2019	87,900	-0.60 ▼	-0.68	88,500	89,100	87,900	70,602	6,205,915,800
20/03/2019	88,500	-0.60 ▼	-0.68	89,100	89,300	88,000	43,160	3,819,660,000
19/03/2019	89,100	-0.10 ▼	-0.11	89,200	91,000	88,900	116,149	10,348,875,900
18/03/2019	89,200	0.60 ▲	0.67	88,600	89,300	88,500	72,286	6,447,911,200
15/03/2019	88,600	-0.40 ▼	-0.45	89,000	89,300	88,300	45,682	4,047,425,200
14/03/2019	89,000	-0.40 ▼	-0.45	89,400	89,500	88,500	53,027	4,719,403,000
13/03/2019	89,400	0.90 ▲	1.01	88,500	90,000	88,500	107,912	9,647,332,800
12/03/2019	88,500	1.10 ▲	1.24	87,400	88,500	87,800	66,737	5,906,224,500
11/03/2019	87,400	0.80 ▲	0.92	86,600	87,900	86,900	35,807	3,129,531,800
08/03/2019	86,600	-1.10 ▼	-1.27	87,700	87,400	86,400	83,058	7,192,822,800
07/03/2019	87,700	-0.40 ▼	-0.46	88,100	88,500	87,600	45,846	4,020,694,200
06/03/2019	88,100	0.30 ▲	0.34	87,800	88,300	87,300	53,643	4,725,948,300
05/03/2019	87,800	-1.20 ▼	-1.37	89,000	90,000	87,800	70,658	6,203,772,400
04/03/2019	89,000	1.50 ▲	1.69	87,500	89,400	87,300	76,942	6,847,838,000
01/03/2019	87,500	0.70 ▲	0.80	86,800	87,900	87,000	43,119	3,772,912,500
28/02/2019	86,800	-1.40 ▼	-1.61	88,200	88,700	86,800	116,045	10,072,706,000
27/02/2019	88,200	-0.30 ▼	-0.34	88,500	89,400	87,800	57,571	5,077,762,200
26/02/2019	88,500	-1.10 ▼	-1.24	89,600	89,800	88,200	79,773	7,059,910,500
25/02/2019	89,600	0.60 ▲	0.67	89,000	91,200	89,500	127,386	11,413,785,600
22/02/2019	89,000	1.10 ▲	1.24	87,900	89,700	87,100	119,003	10,591,267,000
21/02/2019	87,900	0.80 ▲	0.91	87,100	87,900	87,100	78,182	6,872,197,800
20/02/2019	87,100	0.10 ▲	0.11	87,000	87,600	86,900	59,289	5,164,071,900
19/02/2019	87,000	0.90 ▲	1.03	86,100	87,700	86,100	191,125	16,627,875,000
18/02/2019	86,100	0.00 ■■	0.00	86,100	86,600	85,900	45,515	3,918,841,500
15/02/2019	86,100	0.40 ▲	0.46	85,700	86,300	85,300	71,774	6,179,741,400
14/02/2019	85,700	-0.50 ▼	-0.58	86,200	86,400	85,500	66,884	5,731,958,800
13/02/2019	86,200	1.60 ▲	1.86	84,600	86,200	84,600	121,254	10,452,094,800
12/02/2019	84,600	0.00 ■■	0.00	84,600	85,300	84,600	34,345	2,905,587,000
11/02/2019	84,600	1.60 ▲	1.89	83,000	84,600	83,500	35,546	3,007,191,600
01/02/2019	83,000	0.00 ■■	0.00	83,000	84,200	82,900	42,036	3,488,988,000
31/01/2019	83,000	-0.60 ▼	-0.72	83,600	84,500	83,000	20,603	1,710,049,000
30/01/2019	83,600	-1.90 ▼	-2.27	85,500	84,800	83,600	26,311	2,199,599,600
29/01/2019	85,500	1.90 ▲	2.22	83,600	85,500	82,900	46,184	3,948,732,000
28/01/2019	83,600	0.40 ▲	0.48	83,200	84,200	83,200	27,025	2,259,290,000
25/01/2019	83,200	-0.40 ▼	-0.48	83,600	83,900	83,200	22,351	1,859,603,200
24/01/2019	83,600	0.00 ■■	0.00	83,600	83,900	83,300	14,777,000	1,235,357,200,000
23/01/2019	83,600	-0.20 ▼	-0.24	83,800	84,000	83,500	17,657,000	1,476,125,200,000
22/01/2019	83,800	0.10 ▲	0.12	83,700	84,500	83,700	14,159,000	1,186,524,200,000
21/01/2019	83,700	-0.70 ▼	-0.84	84,400	84,600	83,500	440,920	36,905,004,000
20/01/2019	90,000	4.70 ▲	5.22	85,300	85,500	84,400	24,210	2,178,900,000
18/01/2019	84,400	-0.90 ▼	-1.07	85,300	85,500	84,400	195,210	16,475,724,000
17/01/2019	85,300	-0.10 ▼	-0.12	85,300	86,000	85,200	457,130	38,993,189,000
16/01/2019	85,300	-0.40 ▼	-0.47	85,700	86,800	85,300	1,761,330	150,241,449,000
15/01/2019	85,700	0.70 ▲	0.82	85,000	85,700	84,300	871,010	74,645,557,000
14/01/2019	85,000	-1.00 ▼	-1.18	85,000	85,000	84,000	454,580	38,639,300,000
13/01/2019	85,000	-1.00 ▼	-1.18	86,000	86,000	85,000	360,780	30,666,300,000
11/01/2019	85,000	-1.00 ▼	-1.18	86,000	86,000	85,000	360,780	30,666,300,000
10/01/2019	86,000	0.60 ▲	0.70	85,400	86,000	84,700	285,290	24,534,940,000
09/01/2019	85,400	1.40 ▲	1.64	84,000	85,700	84,000	440,950	37,657,130,000
08/01/2019	84,000	-1.00 ▼	-1.19	85,000	85,000	84,000	172,180	14,463,120,000
07/01/2019	85,000	1.40 ▲	1.65	83,600	85,500	83,800	398,000	33,830,000,000
04/01/2019	83,600	0.60 ▲	0.72	83,000	83,700	82,000	432,170	36,129,412,000
03/01/2019	83,000	-2.50 ▼	-3.01	85,500	85,700	83,000	703,060	58,353,980,000
02/01/2019	85,500	-1.50 ▼	-1.75	87,000	87,000	85,500	351,730	30,072,915,000
28/12/2018	87,000	0.60 ▲	0.69	86,400	87,000	84,600	1,051,360	91,468,320,000
27/12/2018	86,400	1.00 ▲	1.16	85,400	87,000	85,700	662,910	57,275,424,000
26/12/2018	85,400	0.10 ▲	0.12	85,400	86,300	85,200	342,390	29,240,106,000
25/12/2018	85,400	-1.10 ▼	-1.29	86,500	86,300	84,100	554,610	47,363,694,000
24/12/2018	86,500	-0.50 ▼	-0.58	87,000	87,500	86,500	318,090	27,514,785,000
22/12/2018	87,000	1.50 ▲	1.72	85,500	87,400	83,900	926,110	80,571,570,000
21/12/2018	87,000	1.50 ▲	1.72	85,500	87,400	83,900	926,110	80,571,570,000
20/12/2018	85,500	-0.30 ▼	-0.35	85,800	85,800	84,700	342,770	29,306,835,000
19/12/2018	85,800	0.50 ▲	0.58	85,300	85,900	84,600	370,690	31,805,202,000
18/12/2018	85,300	0.30 ▲	0.35	85,000	85,300	83,000	771,090	65,773,977,000
17/12/2018	85,000	-2.90 ▼	-3.41	87,900	87,500	85,000	944,150	80,252,750,000
16/12/2018	87,900	-1.10 ▼	-1.25	89,000	88,800	87,800	666,410	58,577,439,000
14/12/2018	87,900	-1.10 ▼	-1.25	89,000	88,800	87,800	666,410	58,577,439,000
13/12/2018	89,000	-0.50 ▼	-0.56	89,500	90,100	88,800	442,940	39,421,660,000
12/12/2018	89,500	1.70 ▲	1.90	87,800	90,400	88,000	483,230	43,249,085,000
11/12/2018	87,800	-0.20 ▼	-0.23	88,000	88,400	87,500	362,460	31,823,988,000
10/12/2018	88,000	-0.60 ▼	-0.68	88,600	88,600	87,700	381,370	33,560,560,000
09/12/2018	88,600	0.70 ▲	0.79	87,900	89,000	87,900	498,460	44,163,556,000
07/12/2018	88,600	0.70 ▲	0.79	87,900	89,000	87,900	498,460	44,163,556,000
06/12/2018	87,900	-0.90 ▼	-1.02	88,800	89,500	87,500	485,380	42,664,902,000
05/12/2018	88,800	0.80 ▲	0.90	88,000	89,300	86,900	391,320	34,749,216,000
04/12/2018	88,000	-0.10 ▼	-0.11	88,000	88,700	87,700	350,360	30,831,680,000
03/12/2018	88,000	3.50 ▲	3.98	84,500	88,000	85,000	881,770	77,595,760,000
30/11/2018	84,500	-0.50 ▼	-0.59	85,000	85,100	84,000	319,650	27,010,425,000
29/11/2018	85,000	0.40 ▲	0.47	84,600	85,500	84,500	301,730	25,647,050,000
28/11/2018	84,600	0.20 ▲	0.24	84,400	84,900	84,200	177,110	14,983,506,000
27/11/2018	84,400	-0.60 ▼	-0.71	85,000	85,700	84,300	170,510	14,391,044,000
26/11/2018	85,000	1.00 ▲	1.18	84,000	85,600	84,000	243,680	20,712,800,000
25/11/2018	84,000	-1.80 ▼	-2.14	85,800	86,000	84,000	275,770	23,164,680,000
23/11/2018	84,000	-1.80 ▼	-2.14	85,800	86,000	84,000	275,770	23,164,680,000
22/11/2018	85,800	1.00 ▲	1.17	84,800	86,400	85,600	284,960	24,449,568,000
21/11/2018	84,800	0.50 ▲	0.59	84,300	85,000	83,200	342,490	29,043,152,000
20/11/2018	84,300	-0.40 ▼	-0.47	84,700	84,700	83,800	205,300	17,306,790,000
19/11/2018	84,700	4.30 ▲	5.08	80,400	84,700	82,200	674,870	57,161,489,000
18/11/2018	107,200	0.20 ▲	0.19	107,000	110,000	107,000	631,250	67,670,000,000
16/11/2018	107,200	0.20 ▲	0.19	107,000	110,000	107,000	631,250	67,670,000,000
15/11/2018	107,000	-0.30 ▼	-0.28	107,300	109,300	107,000	292,820	31,331,740,000
14/11/2018	107,300	-0.40 ▼	-0.37	107,700	109,200	107,300	158,520	17,009,196,000
13/11/2018	107,700	-2.30 ▼	-2.14	110,000	109,000	107,500	317,270	34,169,979,000
12/11/2018	110,000	4.00 ▲	3.64	106,000	110,500	106,000	304,040	33,444,400,000
09/11/2018	106,000	-4.00 ▼	-3.77	110,000	112,000	106,000	477,280	50,591,680,000
08/11/2018	110,000	-2.00 ▼	-1.82	112,000	112,000	108,300	604,530	66,498,300,000
07/11/2018	112,000	0.60 ▲	0.54	111,400	113,400	111,000	643,430	72,064,160,000
06/11/2018	111,400	0.10 ▲	0.09	111,400	112,500	110,500	218,730	24,366,522,000
05/11/2018	111,400	-1.10 ▼	-0.99	112,500	111,900	109,500	293,080	32,649,112,000
02/11/2018	112,500	2.00 ▲	1.78	110,500	113,500	111,000	504,810	56,791,125,000
01/11/2018	110,500	-2.30 ▼	-2.08	112,800	113,500	110,000	499,610	55,206,905,000
31/10/2018	112,800	5.70 ▲	5.05	107,100	112,800	108,100	383,980	43,312,944,000
30/10/2018	107,100	2.40 ▲	2.24	104,700	108,600	104,700	580,920	62,216,532,000
29/10/2018	104,700	-3.30 ▼	-3.15	108,000	109,400	104,600	941,930	98,620,071,000
27/10/2018	108,000	-5.00 ▼	-4.63	113,000	115,200	108,000	849,040	91,696,320,000
26/10/2018	108,000	-5.00 ▼	-4.63	113,000	115,200	108,000	849,040	91,696,320,000
25/10/2018	113,000	-3.50 ▼	-3.10	116,500	115,500	110,500	590,330	66,707,290,000
24/10/2018	116,500	-3.00 ▼	-2.58	119,500	121,100	116,500	508,800	59,275,200,000
23/10/2018	119,500	-5.20 ▼	-4.35	124,700	124,000	118,000	832,020	99,426,390,000
22/10/2018	124,700	-0.40 ▼	-0.32	125,100	126,400	124,700	271,340	33,836,098,000
19/10/2018	125,100	-1.40 ▼	-1.12	126,500	126,300	124,400	467,910	58,535,541,000
18/10/2018	126,500	-1.50 ▼	-1.19	128,000	128,500	126,300	389,170	49,230,005,000
17/10/2018	128,000	0.60 ▲	0.47	127,400	129,500	127,600	360,430	46,135,040,000
16/10/2018	127,400	1.90 ▲	1.49	125,500	127,400	125,000	298,340	38,008,516,000
15/10/2018	125,500	-2.00 ▼	-1.59	127,500	127,600	125,000	803,450	100,832,975,000
12/10/2018	127,500	3.00 ▲	2.35	124,500	127,500	124,100	617,790	78,768,225,000
11/10/2018	124,500	-6.50 ▼	-5.22	131,000	129,000	124,500	1,579,640	196,665,180,000
10/10/2018	131,000	1.50 ▲	1.15	129,500	131,000	129,300	576,480	75,518,880,000
09/10/2018	129,500	1.50 ▲	1.16	128,000	130,600	128,100	823,360	106,625,120,000
08/10/2018	128,000	1.50 ▲	1.17	126,500	129,000	126,300	660,700	84,569,600,000
06/10/2018	126,500	-2.40 ▼	-1.90	128,900	130,000	126,500	605,250	76,564,125,000
05/10/2018	126,500	-2.40 ▼	-1.90	128,900	130,000	126,500	605,250	76,564,125,000
04/10/2018	128,900	0.80 ▲	0.62	128,100	130,000	128,300	467,720	60,289,108,000
03/10/2018	128,100	1.10 ▲	0.86	127,000	128,100	126,700	473,490	60,654,069,000
02/10/2018	127,000	0.10 ▲	0.08	127,000	128,300	126,700	486,880	61,833,760,000
01/10/2018	127,000	-0.20 ▼	-0.16	127,200	127,900	126,600	489,970	62,226,190,000
28/09/2018	127,200	-0.80 ▼	-0.63	128,000	129,900	127,200	642,710	81,752,712,000
27/09/2018	128,000	3.00 ▲	2.34	125,000	128,000	124,200	770,310	98,599,680,000
26/09/2018	125,000	-1.30 ▼	-1.04	126,300	126,800	125,000	650,080	81,260,000,000
25/09/2018	126,300	-0.40 ▼	-0.32	126,700	126,700	125,500	498,320	62,937,816,000
24/09/2018	126,700	0.70 ▲	0.55	126,000	127,500	126,000	572,820	72,576,294,000
21/09/2018	126,000	4.50 ▲	3.57	121,500	126,000	121,500	1,257,670	158,466,420,000
20/09/2018	121,500	-0.40 ▼	-0.33	121,900	122,500	121,100	323,370	39,289,455,000
19/09/2018	121,900	-0.10 ▼	-0.08	122,000	123,000	120,800	368,460	44,915,274,000
18/09/2018	122,000	1.50 ▲	1.23	120,500	122,000	119,000	327,290	39,929,380,000
17/09/2018	120,500	-1.50 ▼	-1.24	122,000	122,000	120,000	409,860	49,388,130,000
14/09/2018	122,000	0.50 ▲	0.41	121,500	122,800	121,600	261,860	31,946,920,000
13/09/2018	121,500	0.60 ▲	0.49	120,900	123,000	120,800	662,640	80,510,760,000
12/09/2018	120,900	0.40 ▲	0.33	120,500	122,300	120,800	699,630	84,585,267,000
11/09/2018	120,500	3.10 ▲	2.57	117,400	120,500	117,400	688,570	82,972,685,000
10/09/2018	117,400	0.10 ▲	0.09	117,300	118,400	117,000	364,420	42,782,908,000
07/09/2018	117,300	0.90 ▲	0.77	116,400	117,900	116,100	285,090	33,441,057,000
06/09/2018	116,400	0.10 ▲	0.09	116,300	117,700	116,300	535,920	62,381,088,000
05/09/2018	116,300	-2.10 ▼	-1.81	118,400	119,000	116,000	749,310	87,144,753,000
04/09/2018	118,400	-1.60 ▼	-1.35	120,000	120,900	118,400	698,900	82,749,760,000
01/09/2018	120,000	-3.00 ▼	-2.50	123,000	123,700	120,000	722,760	86,731,200,000
31/08/2018	120,000	-3.00 ▼	-2.50	123,000	123,700	120,000	722,760	86,731,200,000
30/08/2018	123,000	0.70 ▲	0.57	122,300	123,400	122,000	459,170	56,477,910,000
29/08/2018	122,300	-0.70 ▼	-0.57	123,000	123,500	122,100	241,030	29,477,969,000
28/08/2018	123,000	-0.40 ▼	-0.33	123,400	124,000	122,300	628,850	77,348,550,000
27/08/2018	123,400	2.40 ▲	1.94	121,000	124,100	120,800	709,210	87,516,514,000
26/08/2018	121,000	-0.90 ▼	-0.74	121,900	121,800	120,000	569,900	68,957,900,000
24/08/2018	121,000	-0.90 ▼	-0.74	121,900	121,800	120,000	569,900	68,957,900,000
23/08/2018	121,900	0.20 ▲	0.16	121,700	122,000	120,800	461,070	56,204,433,000
22/08/2018	121,700	-0.30 ▼	-0.25	122,000	122,500	120,700	423,640	51,556,988,000
21/08/2018	122,000	1.00 ▲	0.82	121,000	122,500	120,800	612,430	74,716,460,000
20/08/2018	121,000	2.90 ▲	2.40	118,100	121,300	118,100	812,330	98,291,930,000
17/08/2018	118,900	-0.30 ▼	-0.25	118,900	120,500	118,100	607,480	72,229,372,000
16/08/2018	118,900	2.90 ▲	2.44	116,000	118,900	115,100	801,100	95,250,790,000
15/08/2018	116,000	-1.70 ▼	-1.47	117,700	119,600	115,800	785,450	91,112,200,000
14/08/2018	117,700	3.50 ▲	2.97	114,200	117,900	115,000	1,034,100	121,713,570,000
13/08/2018	114,200	-1.20 ▼	-1.05	115,400	115,000	113,700	422,090	48,202,678,000
10/08/2018	115,400	1.00 ▲	0.87	114,400	115,900	113,900	684,860	79,032,844,000
09/08/2018	114,400	0.50 ▲	0.44	113,900	115,200	113,600	431,240	49,333,856,000
08/08/2018	113,900	2.90 ▲	2.55	111,000	114,400	111,000	340,650	38,800,035,000
07/08/2018	111,000	-0.90 ▼	-0.81	111,000	112,100	110,000	435,930	48,388,230,000
06/08/2018	111,000	-1.50 ▼	-1.35	112,500	113,000	111,000	363,260	40,321,860,000
04/08/2018	112,500	-1.30 ▼	-1.16	113,800	115,200	112,500	447,190	50,308,875,000
03/08/2018	112,500	-1.30 ▼	-1.16	113,800	115,200	112,500	447,190	50,308,875,000
02/08/2018	113,800	0.20 ▲	0.18	113,600	113,800	111,600	613,430	69,808,334,000
01/08/2018	113,600	-3.20 ▼	-2.82	116,800	117,600	113,500	627,780	71,315,808,000
31/07/2018	116,800	0.80 ▲	0.68	116,000	117,500	115,500	568,610	66,413,648,000
30/07/2018	116,000	2.20 ▲	1.90	113,800	116,000	113,900	596,030	69,139,480,000
29/07/2018	113,800	3.80 ▲	3.34	110,000	114,000	110,000	701,950	79,881,910,000
27/07/2018	113,800	3.80 ▲	3.34	110,000	114,000	110,000	701,950	79,881,910,000
26/07/2018	110,000	-0.50 ▼	-0.45	110,500	111,900	108,000	435,230	47,875,300,000
25/07/2018	110,500	-1.90 ▼	-1.72	112,400	113,600	110,500	499,320	55,174,860,000
24/07/2018	112,400	-1.50 ▼	-1.33	113,900	114,700	111,100	511,920	57,539,808,000
23/07/2018	113,900	0.40 ▲	0.35	113,500	116,500	112,900	763,720	86,987,708,000
20/07/2018	113,500	-1.80 ▼	-1.59	115,300	114,000	111,100	928,360	105,368,860,000
19/07/2018	115,300	2.30 ▲	1.99	113,000	116,000	112,000	862,370	99,431,261,000
18/07/2018	113,000	1.00 ▲	0.88	112,000	113,800	111,400	460,950	52,087,350,000
17/07/2018	112,000	4.80 ▲	4.29	107,200	112,000	105,700	824,160	92,305,920,000
16/07/2018	107,200	2.20 ▲	2.05	105,000	108,800	106,000	401,950	43,089,040,000
13/07/2018	105,000	3.00 ▲	2.86	102,000	105,900	103,100	325,760	34,204,800,000
12/07/2018	102,000	1.00 ▲	0.98	101,000	105,000	100,200	286,890	29,262,780,000
11/07/2018	101,000	-3.90 ▼	-3.86	104,900	104,000	100,000	488,530	49,341,530,000
10/07/2018	104,900	-0.10 ▼	-0.10	105,000	106,500	104,000	301,970	31,676,653,000
09/07/2018	105,000	-1.50 ▼	-1.43	106,500	108,500	104,000	328,540	34,496,700,000
06/07/2018	106,500	4.80 ▲	4.51	101,700	108,000	100,300	567,910	60,482,415,000
05/07/2018	101,700	-2.80 ▼	-2.75	104,500	105,000	100,000	558,520	56,801,484,000
04/07/2018	104,500	4.40 ▲	4.21	100,100	104,500	99,600	779,570	81,465,065,000
03/07/2018	100,100	-6.90 ▼	-6.89	107,000	108,500	100,100	1,075,280	107,635,528,000
02/07/2018	107,000	-7.00 ▼	-6.54	114,000	113,000	107,000	1,026,590	109,845,130,000
29/06/2018	114,000	-0.70 ▼	-0.61	114,700	0	0	491,140	55,989,960,000
28/06/2018	114,700	-3.30 ▼	-2.88	118,000	117,900	114,100	638,030	73,182,041,000
27/06/2018	118,000	-2.00 ▼	-1.69	120,000	122,200	118,000	817,170	96,426,060,000
26/06/2018	120,000	-0.90 ▼	-0.75	120,900	120,800	117,800	441,230	52,947,600,000
25/06/2018	120,900	4.00 ▲	3.31	116,900	122,900	120,000	705,100	85,246,590,000
23/06/2018	116,900	2.90 ▲	2.48	114,000	116,900	112,300	476,580	55,712,202,000
22/06/2018	116,900	2.90 ▲	2.48	114,000	116,900	112,300	476,580	55,712,202,000
21/06/2018	114,000	-1.80 ▼	-1.58	115,800	117,500	114,000	516,060	58,830,840,000
20/06/2018	115,800	0.80 ▲	0.69	115,000	116,900	114,000	411,110	47,606,538,000
19/06/2018	115,000	-3.00 ▼	-2.61	118,000	117,400	109,800	1,911,210	219,789,150,000
18/06/2018	118,000	-5.80 ▼	-4.92	123,800	125,500	118,000	1,070,590	126,329,620,000
15/06/2018	123,800	0.80 ▲	0.65	123,000	124,700	121,200	481,440	59,602,272,000
14/06/2018	123,000	0.40 ▲	0.33	122,600	126,000	122,000	790,730	97,259,790,000
13/06/2018	122,600	2.50 ▲	2.04	120,100	122,800	120,100	697,380	85,498,788,000
12/06/2018	120,100	-2.60 ▼	-2.16	122,700	121,500	116,600	1,008,440	121,113,644,000
11/06/2018	122,700	1.70 ▲	1.39	121,000	124,000	118,800	863,640	105,968,628,000
08/06/2018	121,000	4.60 ▲	3.80	116,400	121,900	115,500	1,050,630	127,126,230,000
07/06/2018	116,400	-2.10 ▼	-1.80	118,500	118,800	116,100	586,210	68,234,844,000
06/06/2018	118,500	7.60 ▲	6.41	110,900	118,500	110,900	1,622,250	192,236,625,000
05/06/2018	110,900	1.90 ▲	1.71	109,000	111,200	108,500	550,980	61,103,682,000
04/06/2018	109,000	0.30 ▲	0.28	109,000	111,500	108,000	528,750	57,633,750,000
02/06/2018	109,000	2.80 ▲	2.57	106,200	109,000	104,600	607,160	66,180,440,000
01/06/2018	109,000	2.80 ▲	2.57	106,200	109,000	104,600	607,160	66,180,440,000
31/05/2018	106,200	3.20 ▲	3.01	103,000	106,200	102,300	340,200	36,129,240,000
30/05/2018	103,000	-2.00 ▼	-1.94	105,000	106,000	102,300	440,950	45,417,850,000
29/05/2018	105,000	2.70 ▲	2.57	102,300	107,000	101,000	551,780	57,936,900,000
28/05/2018	102,300	-7.70 ▼	-7.53	110,000	109,000	102,300	1,155,930	118,251,639,000
26/05/2018	110,000	-3.70 ▼	-3.36	113,700	114,000	110,000	611,380	67,251,800,000
25/05/2018	110,000	-3.70 ▼	-3.36	113,700	114,000	110,000	611,380	67,251,800,000
24/05/2018	113,700	0.70 ▲	0.62	113,000	114,800	112,200	681,070	77,437,659,000
23/05/2018	113,000	4.00 ▲	3.54	109,000	113,000	107,700	872,610	98,604,930,000
22/05/2018	109,000	-1.30 ▼	-1.19	110,300	110,400	106,700	423,890	46,204,010,000
21/05/2018	110,300	4.30 ▲	3.90	106,000	112,000	108,000	1,188,460	131,087,138,000
20/05/2018	106,000	2.80 ▲	2.64	103,200	106,000	102,100	301,160	31,922,960,000
18/05/2018	106,000	2.80 ▲	2.64	103,200	106,000	102,100	301,160	31,922,960,000
17/05/2018	103,200	-1.80 ▼	-1.74	105,000	105,400	103,200	309,370	31,926,984,000
16/05/2018	105,000	-1.80 ▼	-1.71	106,800	106,800	104,600	201,990	21,208,950,000
15/05/2018	106,800	1.80 ▲	1.69	105,000	107,500	104,500	474,040	50,627,472,000
14/05/2018	105,000	2.00 ▲	1.90	103,000	105,500	102,600	273,900	28,759,500,000
13/05/2018	103,000	3.00 ▲	2.91	100,000	103,000	99,900	310,160	31,946,480,000
11/05/2018	103,000	3.00 ▲	2.91	100,000	103,000	99,900	310,160	31,946,480,000
10/05/2018	100,000	-5.90 ▼	-5.90	105,900	105,900	100,000	530,300	53,030,000,000
09/05/2018	105,900	0.30 ▲	0.28	105,600	107,000	104,800	262,950	27,846,405,000
08/05/2018	105,600	-2.40 ▼	-2.27	108,000	108,800	105,200	297,750	31,442,400,000
07/05/2018	108,000	6.50 ▲	6.02	101,500	108,100	101,500	597,020	64,478,160,000
04/05/2018	101,500	-0.10 ▼	-0.10	101,600	103,000	101,300	184,450	18,721,675,000
03/05/2018	101,600	0.10 ▲	0.10	101,500	102,000	100,200	258,960	26,310,336,000
02/05/2018	101,500	-0.50 ▼	-0.49	102,000	106,000	101,500	254,610	25,842,915,000
27/04/2018	102,000	1.20 ▲	1.18	100,800	103,000	99,000	330,400	33,700,800,000
26/04/2018	100,800	-4.90 ▼	-4.86	105,700	106,000	100,600	338,620	34,132,896,000
24/04/2018	105,700	0.20 ▲	0.19	105,500	106,900	105,000	220,980	23,357,586,000
23/04/2018	107,000	4.90 ▲	4.58	102,100	108,800	104,900	685,820	73,382,740,000
20/04/2018	102,100	4.10 ▲	4.02	98,000	102,100	99,000	338,220	34,532,262,000
19/04/2018	98,000	-5.00 ▼	-5.10	103,000	103,400	98,000	314,620	30,832,760,000
18/04/2018	103,000	-2.20 ▼	-2.14	105,200	105,200	103,000	206,100	21,228,300,000
15/04/2018	105,400	1.90 ▲	1.80	103,500	105,400	104,000	542,420	57,171,068,000
13/04/2018	105,400	1.90 ▲	1.80	103,500	105,400	104,000	542,420	57,171,068,000
12/04/2018	103,500	3.70 ▲	3.57	99,800	103,500	99,800	495,810	51,316,335,000
11/04/2018	99,800	-1.20 ▼	-1.20	101,000	102,500	99,800	525,250	52,419,950,000
10/04/2018	101,000	-2.40 ▼	-2.38	103,400	103,500	101,000	506,380	51,144,380,000
09/04/2018	103,400	-1.90 ▼	-1.84	105,300	106,000	103,300	306,530	31,695,202,000
06/04/2018	105,300	-0.10 ▼	-0.09	105,400	107,500	104,800	265,350	27,941,355,000
05/04/2018	105,400	0.50 ▲	0.47	104,900	107,800	105,400	215,460	22,709,484,000
04/04/2018	104,900	1.90 ▲	1.81	103,000	106,700	103,000	511,510	53,657,399,000
03/04/2018	103,000	-7.10 ▼	-6.89	110,100	110,100	103,000	1,076,000	110,828,000,000
02/04/2018	110,100	-2.70 ▼	-2.45	112,800	113,100	110,000	767,210	84,469,821,000
30/03/2018	112,800	-0.30 ▼	-0.27	113,100	113,900	112,800	183,280	20,673,984,000
29/03/2018	113,100	-0.10 ▼	-0.09	113,200	114,500	111,800	351,580	39,763,698,000
28/03/2018	113,200	-0.80 ▼	-0.71	114,000	114,900	113,200	314,920	35,648,944,000
27/03/2018	114,000	-1.00 ▼	-0.88	115,000	116,400	114,000	341,730	38,957,220,000
26/03/2018	115,000	-1.20 ▼	-1.04	116,200	118,400	115,000	224,100	25,771,500,000
23/03/2018	116,200	-1.90 ▼	-1.64	118,100	118,000	114,100	278,400	32,350,080,000
22/03/2018	118,100	-1.90 ▼	-1.61	120,000	121,600	118,000	293,790	34,696,599,000
21/03/2018	120,000	3.00 ▲	2.50	120,000	122,700	120,000	433,980	52,077,600,000
20/03/2018	120,000	3.00 ▲	2.50	117,000	121,000	117,100	673,160	80,779,200,000
19/03/2018	117,000	3.50 ▲	2.99	113,400	118,000	116,000	527,170	61,678,890,000
18/03/2018	113,400	-0.10 ▼	-0.09	113,500	116,000	111,000	481,790	54,634,986,000
16/03/2018	113,400	-0.10 ▼	-0.09	113,500	116,000	111,000	481,790	54,634,986,000
15/03/2018	113,500	-1.50 ▼	-1.32	115,000	115,000	113,500	349,720	39,693,220,000
14/03/2018	115,000	-1.00 ▼	-0.87	116,000	117,700	115,000	250,220	28,775,300,000
13/03/2018	116,000	-1.00 ▼	-0.86	117,000	117,100	115,500	219,390	25,449,240,000
12/03/2018	117,000	1.90 ▲	1.62	115,100	116,500	115,000	192,120	22,478,040,000
11/03/2018	116,100	1.00 ▲	0.86	115,100	116,500	115,000	244,020	28,330,722,000
09/03/2018	116,100	1.00 ▲	0.86	115,100	116,500	115,000	244,020	28,330,722,000
08/03/2018	115,100	1.00 ▲	0.87	114,100	116,000	114,200	243,880	28,070,588,000
07/03/2018	114,100	-2.90 ▼	-2.54	117,000	116,000	113,700	619,200	70,650,720,000
06/03/2018	117,000	-2.50 ▼	-2.14	119,500	119,600	115,000	609,300	71,288,100,000
05/03/2018	119,500	-2.00 ▼	-1.67	121,500	122,400	119,300	768,540	91,840,530,000
02/03/2018	121,500	-1.00 ▼	-0.82	122,500	121,800	119,700	690,310	83,872,665,000
01/03/2018	122,500	-1.50 ▼	-1.22	124,000	124,000	121,500	277,590	34,004,775,000
28/02/2018	124,000	-2.00 ▼	-1.61	126,000	125,500	123,500	351,460	43,581,040,000
27/02/2018	126,000	5.00 ▲	3.97	121,000	126,000	120,000	746,580	94,069,080,000
26/02/2018	121,000	1.20 ▲	0.99	119,800	122,500	119,800	478,400	57,886,400,000
23/02/2018	119,800	0.80 ▲	0.67	119,000	120,100	119,100	207,380	24,844,124,000
22/02/2018	119,000	-4.00 ▼	-3.36	123,000	122,900	119,000	303,130	36,072,470,000
21/02/2018	123,000	3.00 ▲	2.44	120,000	123,300	121,000	200,190	24,623,370,000
13/02/2018	120,000	6.10 ▲	5.08	113,900	120,500	114,000	192,920	23,150,400,000
12/02/2018	113,900	1.90 ▲	1.67	112,000	115,000	111,500	570,900	65,025,510,000
11/02/2018	112,000	-6.70 ▼	-5.98	118,700	115,000	111,000	895,800	100,329,600,000
09/02/2018	112,000	-6.70 ▼	-5.98	118,700	115,000	111,000	895,800	100,329,600,000
08/02/2018	118,700	-1.80 ▼	-1.52	120,500	121,500	117,500	331,600	39,360,920,000
07/02/2018	120,500	-3.00 ▼	-2.49	123,500	122,900	120,500	458,750	55,279,375,000
06/02/2018	119,000	-4.50 ▼	-3.78	123,500	0	0	1,006,780	119,806,820,000
05/02/2018	123,500	-3.10 ▼	-2.51	126,600	126,000	122,000	695,700	85,918,950,000
02/02/2018	126,600	-7.60 ▼	-6.00	134,200	130,000	126,600	852,600	107,939,160,000
01/02/2018	134,200	8.70 ▲	6.48	125,500	134,200	123,700	467,000	62,671,400,000
31/01/2018	125,500	-0.40 ▼	-0.32	125,900	125,900	124,000	418,280	52,494,140,000
30/01/2018	125,900	2.10 ▲	1.67	123,800	126,900	123,700	429,120	54,026,208,000
29/01/2018	123,800	-3.40 ▼	-2.75	127,200	127,200	121,300	1,019,580	126,224,004,000
26/01/2018	127,200	-1.80 ▼	-1.42	129,000	129,800	127,200	282,470	35,930,184,000
25/01/2018	129,000	0.50 ▲	0.39	128,500	130,500	127,100	735,390	94,865,310,000
24/01/2018	136,600	9.10 ▲	6.66	127,500	131,500	127,300	540,170	73,787,222,000
22/01/2018	128,300	1.00 ▲	0.78	127,500	131,500	127,300	328,910	42,199,153,000
20/01/2018	127,500	-2.00 ▼	-1.57	129,500	129,500	126,900	374,620	47,764,050,000
19/01/2018	127,500	-2.00 ▼	-1.57	129,500	129,500	126,900	374,620	47,764,050,000
18/01/2018	129,500	1.50 ▲	1.16	128,000	129,500	126,000	472,240	61,155,080,000
17/01/2018	128,000	-2.90 ▼	-2.27	130,900	130,900	128,000	699,560	89,543,680,000
16/01/2018	130,900	0.40 ▲	0.31	130,500	131,500	130,000	502,050	65,718,345,000
15/01/2018	130,500	0.30 ▲	0.23	130,200	130,600	130,000	426,390	55,643,895,000
12/01/2018	130,200	-1.70 ▼	-1.31	131,900	131,900	130,100	761,010	99,083,502,000
11/01/2018	131,900	-0.80 ▼	-0.61	132,700	132,500	131,500	432,890	57,098,191,000
10/01/2018	132,700	1.20 ▲	0.90	131,500	133,000	131,000	726,350	96,386,645,000
09/01/2018	131,500	0.20 ▲	0.15	131,300	132,000	129,900	854,350	112,347,025,000
08/01/2018	131,300	-2.10 ▼	-1.60	133,400	133,000	131,000	752,020	98,740,226,000
05/01/2018	133,400	-1.50 ▼	-1.12	134,900	135,000	132,800	733,030	97,786,202,000
04/01/2018	134,900	0.30 ▲	0.22	134,600	135,400	134,000	678,710	91,557,979,000
03/01/2018	134,600	2.60 ▲	1.93	132,000	135,200	132,000	1,132,510	152,435,846,000
02/01/2018	132,000	1.00 ▲	0.76	131,000	132,500	131,000	566,400	74,764,800,000
29/12/2017	131,000	0.20 ▲	0.15	130,800	133,200	130,800	2,556,830	334,944,730,000
28/12/2017	130,800	0.80 ▲	0.61	130,000	131,500	130,000	843,070	110,273,556,000
27/12/2017	130,000	-2.00 ▼	-1.54	132,000	132,300	129,500	601,920	78,249,600,000
26/12/2017	132,000	1.00 ▲	0.76	131,000	132,700	131,000	314,940	41,572,080,000
25/12/2017	131,000	-1.00 ▼	-0.76	132,000	132,000	130,300	422,830	55,390,730,000
22/12/2017	132,000	2.50 ▲	1.89	129,500	132,500	129,100	462,180	61,007,760,000
21/12/2017	129,500	-3.50 ▼	-2.70	133,000	132,000	129,500	891,390	115,435,005,000
20/12/2017	133,000	-1.00 ▼	-0.75	134,000	134,000	132,000	607,890	80,849,370,000
19/12/2017	132,700	0.70 ▲	0.53	132,000	133,500	131,900	86,330	11,455,991,000
18/12/2017	132,900	0.90 ▲	0.68	132,000	133,400	132,000	43,050	5,721,345,000
16/12/2017	132,000	2.50 ▲	1.89	129,500	132,500	129,200	410,030	54,123,960,000
15/12/2017	129,500	-0.30 ▼	-0.23	129,500	130,000	129,200	17,610	2,280,495,000
14/12/2017	126,500	2.50 ▲	1.98	124,100	127,200	124,000	195,360	24,713,040,000
13/12/2017	126,900	0.40 ▲	0.32	126,500	127,400	126,500	15,660	1,987,254,000
12/12/2017	128,000	0.80 ▲	0.63	127,200	128,900	127,300	59,940	7,672,320,000
11/12/2017	126,800	-2.20 ▼	-1.74	129,000	127,300	126,800	116,080	14,718,944,000
08/12/2017	129,000	0.30 ▲	0.23	128,700	129,500	128,700	67,330	8,685,570,000
07/12/2017	128,700	-0.90 ▼	-0.70	129,700	131,300	128,700	496,220	63,863,514,000
05/12/2017	132,700	-3.50 ▼	-2.57	136,200	136,500	132,700	481,740	63,926,898,000
04/12/2017	136,200	0.30 ▲	0.22	135,500	136,900	135,100	552,520	75,253,224,000
01/12/2017	135,900	0.90 ▲	0.67	134,600	136,000	134,000	437,480	59,453,532,000
30/11/2017	135,000	0.50 ▲	0.37	135,400	135,500	134,100	453,750	61,256,250,000
29/11/2017	134,500	1.90 ▲	1.43	133,000	134,700	132,700	380,520	51,179,940,000
28/11/2017	132,600	-0.40 ▼	-0.30	132,800	134,300	131,300	493,330	65,415,558,000
27/11/2017	133,000	-3.60 ▼	-2.64	136,700	137,300	131,500	1,430,020	190,192,660,000
24/11/2017	136,600	-0.20 ▼	-0.15	136,300	137,000	135,600	540,170	73,787,222,000
23/11/2017	136,800	-0.70 ▼	-0.51	138,000	138,600	136,000	680,450	93,085,560,000
22/11/2017	137,500	1.00 ▲	0.73	136,500	138,200	135,400	813,520	111,859,000,000
21/11/2017	136,500	0.00 ■■	0.00	136,500	138,600	136,500	965,780	131,828,970,000
20/11/2017	136,500	2.50 ▲	1.87	134,000	136,500	133,400	767,100	104,709,150,000
17/11/2017	134,000	-0.50 ▼	-0.37	135,000	135,500	133,100	682,340	91,433,560,000
16/11/2017	134,500	1.00 ▲	0.75	133,500	135,300	133,000	589,230	79,251,435,000
15/11/2017	133,500	-1.00 ▼	-0.74	134,500	136,600	133,500	715,210	95,480,535,000
14/11/2017	134,500	6.50 ▲	5.08	129,000	135,000	128,500	2,057,700	276,760,650,000
13/11/2017	128,000	-0.90 ▼	-0.70	128,900	128,900	127,300	543,700	69,593,600,000
10/11/2017	128,900	-0.10 ▼	-0.08	129,000	130,300	127,600	595,520	76,762,528,000
09/11/2017	129,000	1.00 ▲	0.78	128,000	130,500	128,000	963,520	124,294,080,000
08/11/2017	128,000	1.70 ▲	1.35	126,300	128,000	126,300	500,630	64,080,640,000
07/11/2017	126,300	-0.70 ▼	-0.55	127,100	127,400	125,900	404,420	51,078,246,000
06/11/2017	127,000	1.50 ▲	1.20	126,300	128,400	126,000	407,030	51,692,810,000
03/11/2017	125,500	5.50 ▲	4.58	120,000	125,500	120,000	596,960	74,918,480,000
02/11/2017	120,000	-6.90 ▼	-5.44	126,500	126,900	119,100	1,823,520	218,822,400,000
01/11/2017	126,900	-1.60 ▼	-1.25	128,900	128,900	126,500	613,970	77,912,793,000
31/10/2017	128,500	-1.30 ▼	-1.00	129,500	129,800	128,500	380,140	48,847,990,000
30/10/2017	129,800	-1.20 ▼	-0.92	132,400	132,400	129,000	586,820	76,169,236,000
27/10/2017	131,000	0.70 ▲	0.54	130,100	131,000	129,300	498,290	65,275,990,000
26/10/2017	130,300	-1.00 ▼	-0.76	133,000	133,000	128,500	906,180	118,075,254,000
25/10/2017	131,300	3.30 ▲	2.58	129,000	131,300	128,500	586,890	77,058,657,000
24/10/2017	128,000	2.50 ▲	1.99	124,900	128,000	124,900	806,950	103,289,600,000
23/10/2017	125,500	-2.00 ▼	-1.57	127,000	127,400	125,500	886,300	111,230,650,000
20/10/2017	127,500	-4.50 ▼	-3.41	133,000	134,800	127,300	1,759,640	224,354,100,000
19/10/2017	132,000	3.50 ▲	2.72	128,500	132,000	128,500	643,740	84,973,680,000
18/10/2017	128,500	0.90 ▲	0.71	127,800	130,200	127,100	789,940	101,507,290,000
17/10/2017	127,600	0.10 ▲	0.08	127,000	128,000	126,500	438,880	56,001,088,000
16/10/2017	127,500	2.50 ▲	2.00	125,500	127,500	125,500	468,240	59,700,600,000
13/10/2017	125,000	2.00 ▲	1.63	123,000	125,000	123,000	539,360	67,420,000,000
12/10/2017	123,000	0.80 ▲	0.65	122,900	123,500	122,400	522,850	64,310,550,000
11/10/2017	122,200	-1.30 ▼	-1.05	123,500	124,200	122,200	516,070	63,063,754,000
10/10/2017	123,500	4.50 ▲	3.78	119,000	123,500	119,000	847,320	104,644,020,000
09/10/2017	119,000	1.50 ▲	1.28	117,600	119,000	117,600	391,870	46,632,530,000
06/10/2017	117,500	0.50 ▲	0.43	117,300	117,800	116,900	276,260	32,460,550,000
05/10/2017	117,000	-1.00 ▼	-0.85	118,900	118,900	117,000	339,310	39,699,270,000
04/10/2017	118,000	0.00 ■■	0.00	118,000	119,300	117,700	316,560	37,354,080,000
03/10/2017	118,000	0.70 ▲	0.60	117,300	118,700	117,100	552,510	65,196,180,000
02/10/2017	117,300	1.00 ▲	0.86	116,300	117,900	116,300	300,420	35,239,266,000
29/09/2017	116,300	1.00 ▲	0.87	116,000	116,700	115,800	190,250	22,126,075,000
28/09/2017	115,300	0.30 ▲	0.26	115,500	117,000	114,900	606,770	69,960,581,000
27/09/2017	115,000	-2.10 ▼	-1.79	117,000	117,500	115,000	465,320	53,511,800,000
26/09/2017	117,100	-0.90 ▼	-0.76	118,000	118,900	117,000	412,600	48,315,460,000
25/09/2017	118,000	1.10 ▲	0.94	117,000	119,400	117,000	552,100	65,147,800,000
22/09/2017	116,900	2.80 ▲	2.45	114,100	116,900	114,100	879,430	102,805,367,000
21/09/2017	114,100	0.10 ▲	0.09	114,000	114,900	114,000	221,340	25,254,894,000
20/09/2017	114,000	0.30 ▲	0.26	114,000	114,300	113,600	234,100	26,687,400,000
19/09/2017	113,700	-0.50 ▼	-0.44	114,200	114,800	113,300	384,620	43,731,294,000
18/09/2017	114,200	0.40 ▲	0.35	113,500	114,900	113,000	365,170	41,702,414,000
15/09/2017	113,800	-0.70 ▼	-0.61	114,100	114,800	113,200	299,400	34,071,720,000
14/09/2017	114,500	0.00 ■■	0.00	115,000	115,900	114,100	383,810	43,946,245,000
13/09/2017	114,500	2.50 ▲	2.23	112,900	115,300	112,900	873,330	99,996,285,000
12/09/2017	112,000	1.50 ▲	1.36	110,600	112,000	110,500	307,880	34,482,560,000
11/09/2017	110,500	1.00 ▲	0.91	109,900	112,500	109,900	829,940	91,708,370,000
08/09/2017	109,500	1.10 ▲	1.01	108,500	109,800	108,500	317,800	34,799,100,000
07/09/2017	108,400	0.40 ▲	0.37	108,500	109,300	108,300	254,140	27,548,776,000
06/09/2017	108,000	0.00 ■■	0.00	107,900	109,000	107,800	268,760	29,026,080,000
05/09/2017	108,000	-1.40 ▼	-1.28	109,400	109,500	108,000	418,240	45,169,920,000
01/09/2017	109,400	0.00 ■■	0.00	109,500	109,800	109,000	492,190	53,845,586,000
31/08/2017	109,400	-0.10 ▼	-0.09	109,500	109,900	109,200	361,660	39,565,604,000
30/08/2017	109,500	2.40 ▲	2.24	107,000	110,000	106,900	1,158,810	126,889,695,000
29/08/2017	107,100	1.20 ▲	1.13	106,200	108,000	106,200	509,890	54,609,219,000
28/08/2017	105,900	0.30 ▲	0.28	105,800	105,900	105,100	385,200	40,792,680,000
25/08/2017	105,600	0.20 ▲	0.19	105,500	105,900	104,600	275,330	29,074,848,000
24/08/2017	105,400	1.40 ▲	1.35	104,000	105,600	103,900	444,160	46,814,464,000
23/08/2017	104,000	-1.10 ▼	-1.05	105,100	105,500	103,900	452,770	47,088,080,000
22/08/2017	105,100	-0.90 ▼	-0.85	106,200	106,700	105,100	199,310	20,947,481,000
21/08/2017	106,000	0.40 ▲	0.38	105,600	106,200	105,200	278,040	29,472,240,000
18/08/2017	105,600	0.00 ■■	0.00	105,600	106,800	104,500	319,960	33,787,776,000
17/08/2017	105,600	-1.80 ▼	-1.68	107,000	107,400	105,600	434,080	45,838,848,000
16/08/2017	107,400	0.10 ▲	0.09	107,500	108,500	107,200	266,480	28,619,952,000
15/08/2017	107,300	0.80 ▲	0.75	106,500	108,500	106,500	384,890	41,298,697,000
14/08/2017	106,500	0.70 ▲	0.66	105,800	107,200	105,500	229,930	24,487,545,000
11/08/2017	105,800	0.60 ▲	0.57	105,000	106,500	104,700	357,440	37,817,152,000
10/08/2017	105,200	0.90 ▲	0.86	103,000	105,600	103,000	314,170	33,050,684,000
09/08/2017	104,300	-2.70 ▼	-2.52	106,000	106,100	104,000	642,160	66,977,288,000
08/08/2017	107,000	-2.20 ▼	-2.01	109,000	109,100	106,700	401,650	42,976,550,000
07/08/2017	109,200	2.70 ▲	2.54	108,000	109,900	107,100	992,150	108,342,780,000
04/08/2017	106,500	6.40 ▲	6.39	102,000	106,500	101,500	975,130	103,851,345,000
03/08/2017	100,100	0.60 ▲	0.60	99,100	100,900	99,100	327,450	32,777,745,000
02/08/2017	99,500	0.00 ■■	0.00	99,200	100,500	99,100	183,370	18,245,315,000
01/08/2017	99,500	-1.00 ▼	-1.00	100,500	101,000	99,100	187,240	18,630,380,000
31/07/2017	100,500	-0.50 ▼	-0.50	101,000	101,300	100,000	230,400	23,155,200,000
28/07/2017	101,000	1.50 ▲	1.51	99,500	101,000	99,500	256,490	25,905,490,000
27/07/2017	99,500	-0.50 ▼	-0.50	100,000	100,500	99,100	207,900	20,686,050,000
26/07/2017	100,000	1.40 ▲	1.42	98,600	101,000	98,600	218,910	21,891,000,000
25/07/2017	98,600	1.00 ▲	1.02	98,000	98,800	97,800	219,850	21,677,210,000
24/07/2017	97,600	0.60 ▲	0.62	97,000	98,700	97,000	334,540	32,651,104,000
21/07/2017	97,000	-3.50 ▼	-3.48	100,500	101,000	96,500	744,800	72,245,600,000
20/07/2017	100,500	-1.60 ▼	-1.57	102,000	102,000	100,000	421,830	42,393,915,000
19/07/2017	102,100	-0.10 ▼	-0.10	102,200	102,400	101,500	195,430	19,953,403,000
18/07/2017	102,200	-1.00 ▼	-0.97	102,500	102,800	101,500	156,360	15,979,992,000
17/07/2017	103,200	1.20 ▲	1.18	102,000	104,900	102,000	566,470	58,459,704,000
14/07/2017	102,000	-0.60 ▼	-0.58	102,500	102,600	102,000	150,230	15,323,460,000
13/07/2017	102,600	0.10 ▲	0.10	102,900	102,900	101,600	162,470	16,669,422,000
12/07/2017	102,500	1.00 ▲	0.99	101,500	102,600	101,000	201,330	20,636,325,000
11/07/2017	101,500	0.00 ■■	0.00	101,500	102,000	100,500	282,370	28,660,555,000
10/07/2017	101,500	-1.50 ▼	-1.46	103,000	103,000	100,000	317,010	32,176,515,000
07/07/2017	103,000	0.30 ▲	0.29	102,600	103,400	102,600	352,070	36,263,210,000
06/07/2017	102,700	0.00 ■■	0.00	102,700	103,000	102,000	357,610	36,726,547,000
05/07/2017	102,700	-0.80 ▼	-0.77	103,500	104,000	102,700	247,230	25,390,521,000
04/07/2017	103,500	0.70 ▲	0.68	102,300	104,500	102,200	333,370	34,503,795,000
03/07/2017	102,800	-0.10 ▼	-0.10	102,900	104,300	102,500	554,410	56,993,348,000
30/06/2017	102,900	1.90 ▲	1.88	101,900	104,000	101,800	519,720	53,479,188,000
29/06/2017	101,000	0.50 ▲	0.50	100,500	102,000	100,100	404,540	40,858,540,000
28/06/2017	100,500	-0.80 ▼	-0.79	100,000	101,000	99,000	1,111,060	111,661,530,000
27/06/2017	101,300	-1.70 ▼	-1.65	103,000	103,000	101,000	272,110	27,564,743,000
26/06/2017	103,000	0.10 ▲	0.10	104,000	104,000	101,900	321,990	33,164,970,000
23/06/2017	102,900	1.90 ▲	1.88	103,000	105,400	101,200	596,460	61,375,734,000
22/06/2017	101,000	3.30 ▲	3.38	97,700	101,000	97,700	398,150	40,213,150,000
21/06/2017	97,700	0.70 ▲	0.72	97,500	97,900	96,600	314,390	30,715,903,000
20/06/2017	97,000	1.90 ▲	2.00	95,200	98,000	95,100	420,950	40,832,150,000
19/06/2017	95,100	-0.10 ▼	-0.11	95,000	95,400	94,800	171,770	16,335,327,000
16/06/2017	95,200	-0.50 ▼	-0.52	96,000	96,000	95,000	176,730	16,824,696,000
15/06/2017	95,700	0.20 ▲	0.21	95,500	96,300	95,400	166,790	15,961,803,000
14/06/2017	95,500	0.50 ▲	0.53	95,000	95,500	94,500	215,100	20,542,050,000
13/06/2017	95,000	-1.50 ▼	-1.55	96,000	96,700	94,800	228,320	21,690,400,000
12/06/2017	96,500	-0.80 ▼	-0.82	97,300	97,700	96,300	120,460	11,624,390,000
09/06/2017	97,300	-0.70 ▼	-0.71	98,000	98,700	97,000	139,610	13,584,053,000
08/06/2017	98,000	1.00 ▲	1.03	97,500	98,500	96,800	290,590	28,477,820,000
07/06/2017	97,000	0.80 ▲	0.83	96,200	97,200	95,500	359,430	34,864,710,000
06/06/2017	96,200	1.20 ▲	1.26	95,000	96,500	94,500	258,430	24,860,966,000
05/06/2017	95,000	-0.50 ▼	-0.52	95,000	95,700	94,400	146,690	13,935,550,000
02/06/2017	95,500	-0.30 ▼	-0.31	97,000	97,000	94,800	124,580	11,897,390,000
01/06/2017	95,800	2.30 ▲	2.46	93,500	95,800	93,500	215,340	20,629,572,000
31/05/2017	93,500	0.20 ▲	0.21	92,800	95,500	92,800	185,320	17,327,420,000
30/05/2017	93,300	-0.90 ▼	-0.96	93,500	94,500	92,500	358,640	33,461,112,000
29/05/2017	94,200	-2.80 ▼	-2.89	97,000	97,800	94,200	399,320	37,615,944,000
26/05/2017	97,000	-1.30 ▼	-1.32	97,500	98,000	96,800	244,610	23,727,170,000
25/05/2017	98,300	-0.60 ▼	-0.61	99,000	101,000	97,900	419,610	41,247,663,000
24/05/2017	98,900	4.40 ▲	4.66	95,000	101,100	95,000	844,050	83,476,545,000
23/05/2017	94,500	3.30 ▲	3.62	91,500	95,000	91,200	418,500	39,548,250,000
22/05/2017	91,200	-90.30 ▼	-49.75	95,000	95,000	91,000	695,190	63,401,328,000
19/05/2017	181,500	1.20 ▲	0.67	180,500	181,700	180,300	303,350	55,058,025,000
18/05/2017	180,300	0.30 ▲	0.17	180,000	182,000	179,000	201,390	36,310,617,000
17/05/2017	180,000	-0.70 ▼	-0.39	181,000	182,600	178,700	185,390	33,370,200,000
16/05/2017	180,700	-2.70 ▼	-1.47	183,500	183,500	180,100	261,360	47,227,752,000
15/05/2017	183,400	9.40 ▲	5.40	174,400	184,000	174,400	448,540	82,262,236,000
09/05/2017	172,500	1.60 ▲	0.94	170,100	172,500	170,100	199,170	34,356,825,000
08/05/2017	170,900	-1.10 ▼	-0.64	172,000	172,300	169,900	67,420	11,522,078,000
05/05/2017	172,000	0.20 ▲	0.12	172,000	173,000	171,000	142,540	24,516,880,000
04/05/2017	171,800	3.20 ▲	1.90	169,000	172,000	169,000	225,890	38,807,902,000
03/05/2017	168,600	1.60 ▲	0.96	166,000	169,500	166,000	73,610	12,410,646,000
28/04/2017	167,000	0.20 ▲	0.12	166,900	167,000	166,000	102,600	17,134,200,000
27/04/2017	166,800	2.70 ▲	1.65	165,000	166,900	164,100	76,780	12,806,904,000
26/04/2017	164,100	0.60 ▲	0.37	163,500	166,300	163,500	145,010	23,796,141,000
25/04/2017	163,500	-2.50 ▼	-1.51	165,100	166,000	162,700	73,220	11,971,470,000
24/04/2017	166,000	-0.50 ▼	-0.30	166,900	168,000	166,000	150,250	24,941,500,000
21/04/2017	166,500	0.50 ▲	0.30	166,000	167,400	166,000	55,150	9,182,475,000
20/04/2017	166,000	-1.00 ▼	-0.60	167,000	167,000	166,000	40,210	6,674,860,000
19/04/2017	167,000	4.00 ▲	2.45	163,000	167,000	163,000	98,260	16,409,420,000
18/04/2017	163,000	-2.00 ▼	-1.21	165,000	165,000	161,200	177,340	28,906,420,000
17/04/2017	165,000	-2.20 ▼	-1.32	167,000	168,000	165,000	206,180	34,019,700,000
14/04/2017	167,200	-2.80 ▼	-1.65	170,000	170,100	167,200	126,310	21,119,032,000
13/04/2017	170,000	1.00 ▲	0.59	169,500	170,700	169,500	86,350	14,679,500,000
12/04/2017	169,000	0.40 ▲	0.24	168,300	170,900	168,100	160,680	27,154,920,000
11/04/2017	168,600	2.50 ▲	1.51	166,200	168,600	166,200	88,220	14,873,892,000
10/04/2017	166,100	-0.90 ▼	-0.54	167,000	167,000	166,000	69,450	11,535,645,000
07/04/2017	167,000	0.00 ■■	0.00	167,000	167,300	166,000	54,260	9,061,420,000
05/04/2017	167,000	0.50 ▲	0.30	166,500	167,400	166,500	57,020	9,522,340,000
04/04/2017	166,500	-1.00 ▼	-0.60	167,500	167,500	166,100	98,080	16,330,320,000
03/04/2017	167,500	-0.80 ▼	-0.48	169,000	169,000	166,600	155,160	25,989,300,000
31/03/2017	168,300	-0.20 ▼	-0.12	167,100	169,300	167,100	62,910	10,587,753,000
30/03/2017	168,500	1.00 ▲	0.60	166,200	168,700	166,200	142,470	24,006,195,000
29/03/2017	167,500	1.50 ▲	0.90	166,000	168,200	164,500	309,790	51,889,825,000
28/03/2017	166,000	0.00 ■■	0.00	166,000	167,800	165,000	131,620	21,848,920,000
27/03/2017	166,000	-2.70 ▼	-1.60	168,700	170,000	165,800	356,790	59,227,140,000
24/03/2017	168,700	0.20 ▲	0.12	169,500	169,800	168,500	105,010	17,715,187,000
23/03/2017	168,500	-0.70 ▼	-0.41	169,200	169,900	167,800	175,150	29,512,775,000
22/03/2017	169,200	-3.20 ▼	-1.86	171,700	172,000	169,000	254,390	43,042,788,000
21/03/2017	172,400	0.60 ▲	0.35	171,600	172,800	171,600	141,970	24,475,628,000
20/03/2017	171,800	0.10 ▲	0.06	173,000	173,000	171,100	91,340	15,692,212,000
17/03/2017	171,700	0.70 ▲	0.41	171,000	172,400	169,000	236,840	40,665,428,000
16/03/2017	171,000	-3.00 ▼	-1.72	176,500	176,700	170,500	349,140	59,702,940,000
15/03/2017	174,000	2.00 ▲	1.16	174,000	174,900	172,600	357,810	62,258,940,000
14/03/2017	172,000	2.20 ▲	1.30	170,000	172,000	170,000	242,660	41,737,520,000
13/03/2017	169,800	0.80 ▲	0.47	170,500	171,800	169,500	223,660	37,977,468,000
10/03/2017	169,000	0.00 ■■	0.00	169,000	169,800	168,600	54,480	9,207,120,000
09/03/2017	169,000	-0.80 ▼	-0.47	169,800	170,000	168,700	41,170	6,957,730,000
08/03/2017	169,800	1.90 ▲	1.13	168,900	172,400	168,000	278,100	47,221,380,000
07/03/2017	167,900	1.60 ▲	0.96	166,300	168,300	165,000	116,510	19,562,029,000
06/03/2017	166,300	0.00 ■■	0.00	167,000	167,500	166,000	95,580	15,894,954,000
03/03/2017	166,300	-0.70 ▼	-0.42	167,000	167,200	166,000	106,870	17,772,481,000
02/03/2017	167,000	0.50 ▲	0.30	166,100	169,000	166,000	100,290	16,748,430,000
01/03/2017	166,500	-0.60 ▼	-0.36	167,000	167,000	165,900	104,490	17,397,585,000
28/02/2017	167,100	-1.50 ▼	-0.89	168,000	169,000	167,100	115,880	19,363,548,000
27/02/2017	168,600	2.60 ▲	1.57	169,400	173,000	168,000	338,060	56,996,916,000
24/02/2017	166,000	0.70 ▲	0.42	163,100	166,000	162,000	189,820	31,510,120,000
23/02/2017	165,300	-0.80 ▼	-0.48	166,100	167,000	163,500	242,260	40,045,578,000
22/02/2017	166,100	-2.40 ▼	-1.42	169,000	169,500	165,500	203,790	33,849,519,000
21/02/2017	168,500	0.50 ▲	0.30	168,000	170,000	168,000	114,080	19,222,480,000
20/02/2017	168,000	-4.00 ▼	-2.33	172,000	172,000	168,000	213,330	35,839,440,000
17/02/2017	172,000	-1.00 ▼	-0.58	173,000	175,500	170,700	438,000	75,336,000,000
16/02/2017	173,000	0.00 ■■	0.00	172,700	178,000	172,700	224,120	38,772,760,000
15/02/2017	173,000	1.00 ▲	0.58	172,000	173,800	171,000	112,270	19,422,710,000
14/02/2017	172,000	-1.20 ▼	-0.69	173,800	173,900	172,000	113,620	19,542,640,000
13/02/2017	173,200	4.90 ▲	2.91	169,000	173,900	169,000	399,340	69,165,688,000
10/02/2017	168,300	1.30 ▲	0.78	167,000	169,500	167,000	131,350	22,106,205,000
09/02/2017	167,000	-1.80 ▼	-1.07	168,800	168,900	165,300	249,940	41,739,980,000
08/02/2017	168,800	-1.60 ▼	-0.94	170,000	170,400	167,000	204,010	34,436,888,000
07/02/2017	170,400	-0.10 ▼	-0.06	170,000	170,900	169,500	200,400	34,148,160,000
06/02/2017	170,500	2.50 ▲	1.49	168,000	170,900	166,600	249,400	42,522,700,000
03/02/2017	168,000	-1.00 ▼	-0.59	169,000	170,900	167,100	122,970	20,658,960,000
02/02/2017	169,000	9.00 ▲	5.62	161,000	169,000	160,100	422,570	71,414,330,000
25/01/2017	160,000	1.00 ▲	0.63	159,000	160,000	158,500	82,160	13,145,600,000
24/01/2017	159,000	0.70 ▲	0.44	158,300	159,000	158,000	120,870	19,218,330,000
23/01/2017	158,300	-1.20 ▼	-0.75	159,900	159,900	157,500	62,600	9,909,580,000
20/01/2017	159,500	2.00 ▲	1.27	157,100	160,000	157,100	74,860	11,940,170,000
19/01/2017	157,500	-0.50 ▼	-0.32	159,000	159,000	157,500	37,760	5,947,200,000
18/01/2017	158,000	0.00 ■■	0.00	158,100	158,600	158,000	82,110	12,973,380,000
17/01/2017	158,000	-0.50 ▼	-0.32	158,000	158,500	157,500	106,820	16,877,560,000
16/01/2017	158,500	-1.00 ▼	-0.63	159,000	160,000	158,500	83,590	13,249,015,000
13/01/2017	159,500	-0.50 ▼	-0.31	160,000	160,300	159,100	84,390	13,460,205,000
12/01/2017	160,000	0.00 ■■	0.00	160,000	162,400	160,000	205,680	32,908,800,000
11/01/2017	160,000	2.80 ▲	1.78	157,500	160,000	157,500	348,450	55,752,000,000
10/01/2017	157,200	0.50 ▲	0.32	156,200	158,400	155,100	180,070	28,307,004,000
09/01/2017	156,700	-1.10 ▼	-0.70	158,000	158,000	156,500	126,740	19,860,158,000
06/01/2017	157,800	0.00 ■■	0.00	157,700	158,900	157,000	210,050	33,145,890,000
05/01/2017	157,800	0.50 ▲	0.32	157,300	157,800	157,000	116,930	18,451,554,000
04/01/2017	157,300	0.60 ▲	0.38	156,700	157,800	156,100	75,090	11,811,657,000
03/01/2017	156,700	0.70 ▲	0.45	156,000	157,000	155,000	127,640	20,001,188,000
30/12/2016	156,000	-3.00 ▼	-1.89	156,900	158,000	155,500	739,330	115,335,480,000
29/12/2016	159,000	-0.20 ▼	-0.13	159,000	160,000	157,500	319,690	50,830,710,000
28/12/2016	159,200	-0.30 ▼	-0.19	159,500	159,500	158,100	141,150	22,471,080,000
27/12/2016	159,500	0.60 ▲	0.38	158,900	161,000	158,100	252,970	40,348,715,000
26/12/2016	158,900	4.10 ▲	2.65	155,000	158,900	155,000	280,350	44,547,615,000
23/12/2016	154,800	-0.20 ▼	-0.13	155,100	155,800	154,500	198,200	30,681,360,000
22/12/2016	155,000	-0.70 ▼	-0.45	155,000	155,700	153,600	249,980	38,746,900,000
21/12/2016	155,700	1.10 ▲	0.71	154,600	155,900	154,000	156,770	24,409,089,000
20/12/2016	154,600	3.60 ▲	2.38	150,000	154,600	149,100	292,650	45,243,690,000
19/12/2016	151,000	-2.40 ▼	-1.56	156,000	158,500	148,000	1,394,910	210,631,410,000
16/12/2016	153,400	-0.40 ▼	-0.26	153,000	154,300	152,500	52,320	8,025,888,000
15/12/2016	153,800	-1.20 ▼	-0.77	155,800	155,800	153,800	110,950	17,064,110,000
14/12/2016	155,000	2.40 ▲	1.57	152,000	155,000	152,000	71,500	11,082,500,000
13/12/2016	152,600	0.00 ■■	0.00	152,200	153,500	151,100	84,180	12,845,868,000
12/12/2016	152,600	-2.40 ▼	-1.55	155,500	155,500	152,600	84,390	12,877,914,000
09/12/2016	155,000	0.00 ■■	0.00	155,000	156,000	154,000	81,800	12,679,000,000
08/12/2016	155,000	0.80 ▲	0.52	156,900	156,900	153,500	97,210	15,067,550,000
07/12/2016	154,200	0.20 ▲	0.13	153,500	154,900	150,100	180,290	27,800,718,000
06/12/2016	154,000	-3.00 ▼	-1.91	157,000	159,900	153,500	298,940	46,036,760,000
05/12/2016	157,000	-8.00 ▼	-4.85	164,000	164,000	157,000	249,980	39,246,860,000
02/12/2016	165,000	-0.50 ▼	-0.30	166,700	166,700	165,000	167,130	27,576,450,000
01/12/2016	165,500	0.50 ▲	0.30	165,000	167,500	165,000	249,290	41,257,495,000
30/11/2016	165,000	2.00 ▲	1.23	163,000	165,000	162,000	196,420	32,409,300,000
29/11/2016	163,000	0.50 ▲	0.31	164,000	164,000	162,500	112,320	18,308,160,000
28/11/2016	162,500	-0.50 ▼	-0.31	162,500	165,500	162,500	286,650	46,580,625,000
25/11/2016	163,000	0.90 ▲	0.56	162,200	164,000	160,000	107,770	17,566,510,000
24/11/2016	162,100	0.10 ▲	0.06	162,000	164,000	162,000	68,530	11,108,713,000
23/11/2016	162,000	-2.40 ▼	-1.46	164,000	165,000	160,000	241,160	39,067,920,000
22/11/2016	164,400	7.90 ▲	5.05	156,100	164,400	156,100	273,000	44,881,200,000
21/11/2016	156,500	0.50 ▲	0.32	156,400	157,900	156,000	47,690	7,463,485,000
18/11/2016	156,000	0.50 ▲	0.32	154,100	157,500	154,100	69,310	10,812,360,000
17/11/2016	155,500	2.50 ▲	1.63	154,000	157,700	153,000	150,580	23,415,190,000
16/11/2016	153,000	-2.20 ▼	-1.42	155,100	155,300	152,900	160,290	24,524,370,000
15/11/2016	155,200	-1.80 ▼	-1.15	157,500	158,000	154,600	162,860	25,275,872,000
14/11/2016	157,000	-1.20 ▼	-0.76	157,000	160,900	157,000	198,830	31,216,310,000
11/11/2016	158,200	0.70 ▲	0.44	157,500	160,000	156,000	105,990	16,767,618,000
10/11/2016	157,500	2.50 ▲	1.61	159,000	161,000	156,500	233,850	36,831,375,000
09/11/2016	155,000	0.80 ▲	0.52	152,300	155,000	147,000	319,730	49,558,150,000
08/11/2016	154,200	1.70 ▲	1.11	153,500	157,000	153,000	136,330	21,022,086,000
07/11/2016	152,500	1.00 ▲	0.66	152,000	153,900	151,600	34,680	5,288,700,000
04/11/2016	151,500	-1.50 ▼	-0.98	153,000	155,500	151,000	338,550	51,290,325,000
03/11/2016	153,000	6.20 ▲	4.22	146,000	153,000	146,000	627,210	95,963,130,000
02/11/2016	146,800	-0.20 ▼	-0.14	147,000	149,300	146,000	104,410	15,327,388,000
01/11/2016	147,000	2.00 ▲	1.38	143,000	147,200	143,000	105,610	15,524,670,000
31/10/2016	145,000	-3.50 ▼	-2.36	148,500	148,500	145,000	118,380	17,165,100,000
28/10/2016	148,500	2.00 ▲	1.37	146,500	148,500	146,500	118,150	17,545,275,000
27/10/2016	146,500	2.50 ▲	1.74	144,900	146,500	144,900	137,950	20,209,675,000
26/10/2016	144,000	0.00 ■■	0.00	143,300	146,500	143,300	203,050	29,239,200,000
25/10/2016	144,000	-1.50 ▼	-1.03	145,600	145,900	143,000	159,550	22,975,200,000
24/10/2016	145,500	-5.50 ▼	-3.64	151,900	151,900	145,500	229,130	33,338,415,000
21/10/2016	151,000	1.00 ▲	0.67	151,000	155,000	149,200	172,440	26,038,440,000
20/10/2016	150,000	-0.30 ▼	-0.20	150,300	150,500	148,000	143,530	21,529,500,000
19/10/2016	150,300	0.30 ▲	0.20	151,800	152,900	150,100	103,920	15,619,176,000
18/10/2016	150,000	6.70 ▲	4.68	142,000	151,900	142,000	268,420	40,263,000,000
17/10/2016	143,300	-4.70 ▼	-3.18	146,000	146,800	143,100	210,270	30,131,691,000
14/10/2016	148,000	0.40 ▲	0.27	148,400	152,000	147,600	145,960	21,602,080,000
13/10/2016	147,600	9.60 ▲	6.96	138,000	147,600	138,000	739,640	109,170,864,000
12/10/2016	138,000	2.60 ▲	1.92	135,200	138,900	135,200	123,500	17,043,000,000
11/10/2016	135,400	1.20 ▲	0.89	135,400	135,400	133,000	114,380	15,487,052,000
10/10/2016	134,200	-0.30 ▼	-0.22	134,100	135,400	134,100	71,260	9,563,092,000
07/10/2016	134,500	-1.30 ▼	-0.96	135,800	136,800	134,100	105,310	14,164,195,000
06/10/2016	135,800	0.80 ▲	0.59	134,900	138,000	134,800	105,360	14,307,888,000
05/10/2016	135,000	-1.00 ▼	-0.74	137,900	137,900	135,000	119,470	16,128,450,000
04/10/2016	136,000	-2.90 ▼	-2.09	138,900	138,900	135,900	193,350	26,295,600,000
03/10/2016	138,900	-0.30 ▼	-0.22	140,700	140,700	138,600	146,180	20,304,402,000
30/09/2016	139,200	0.60 ▲	0.43	139,900	140,300	138,700	96,750	13,467,600,000
29/09/2016	138,600	1.10 ▲	0.80	137,500	141,000	137,000	231,710	32,115,006,000
28/09/2016	137,500	1.60 ▲	1.18	135,900	138,000	135,000	143,310	19,705,125,000
27/09/2016	135,900	0.90 ▲	0.67	134,900	136,100	134,500	116,840	15,878,556,000
26/09/2016	135,000	-2.00 ▼	-1.46	137,000	137,000	134,600	160,460	21,662,100,000
23/09/2016	137,000	-0.90 ▼	-0.65	138,000	139,000	135,600	155,140	21,254,180,000
22/09/2016	137,900	2.90 ▲	2.15	135,000	138,800	135,000	127,670	17,605,693,000
21/09/2016	135,000	1.50 ▲	1.12	133,000	136,500	133,000	130,260	17,585,100,000
20/09/2016	133,500	2.50 ▲	1.91	131,000	134,000	131,000	106,800	14,257,800,000
19/09/2016	131,000	-3.10 ▼	-2.31	134,100	134,200	130,000	264,460	34,644,260,000
16/09/2016	134,100	1.70 ▲	1.28	134,000	135,600	133,000	151,300	20,289,330,000
15/09/2016	132,400	-3.40 ▼	-2.50	135,600	135,600	132,400	172,940	22,897,256,000
14/09/2016	135,800	-2.70 ▼	-1.95	138,900	138,900	135,800	73,620	9,997,596,000
13/09/2016	138,500	3.50 ▲	2.59	135,000	139,000	135,000	93,000	12,880,500,000
12/09/2016	135,000	-5.00 ▼	-3.57	140,000	140,000	134,200	246,870	33,327,450,000
09/09/2016	140,000	-4.00 ▼	-2.78	144,000	144,000	138,000	377,010	52,781,400,000
08/09/2016	144,000	0.00 ■■	0.00	145,000	145,000	143,000	144,480	20,805,120,000
07/09/2016	144,000	-2.00 ▼	-1.37	145,000	146,000	140,000	148,920	21,444,480,000
06/09/2016	146,000	1.00 ▲	0.69	145,000	147,000	144,000	135,710	19,813,660,000
05/09/2016	145,000	2.00 ▲	1.40	144,000	145,000	142,000	150,500	21,822,500,000
01/09/2016	143,000	-1.00 ▼	-0.69	145,000	145,000	142,000	217,600	31,116,800,000
31/08/2016	144,000	0.00 ■■	0.00	147,000	147,000	142,000	267,210	38,478,240,000
30/08/2016	144,000	7.00 ▲	5.11	138,000	144,000	138,000	240,460	34,626,240,000
29/08/2016	137,000	-6.00 ▼	-4.20	143,000	145,000	137,000	474,240	64,970,880,000
26/08/2016	143,000	1.00 ▲	0.70	142,000	146,000	142,000	319,450	45,681,350,000
25/08/2016	142,000	-4.00 ▼	-2.74	145,000	146,000	141,000	480,970	68,297,740,000
24/08/2016	146,000	-7.00 ▼	-4.58	153,000	157,000	146,000	1,015,770	148,302,420,000
23/08/2016	153,000	2.00 ▲	1.32	150,000	153,000	148,000	208,990	31,975,470,000
22/08/2016	151,000	-1.00 ▼	-0.66	152,000	155,000	150,000	222,720	33,630,720,000
19/08/2016	152,000	1.00 ▲	0.66	150,000	157,000	147,000	312,270	47,465,040,000
18/08/2016	151,000	-3.00 ▼	-1.95	153,000	153,000	150,000	173,180	26,150,180,000
17/08/2016	154,000	9.00 ▲	6.21	149,000	155,000	147,000	298,740	46,005,960,000
16/08/2016	145,000	4.00 ▲	2.84	142,000	150,000	142,000	423,840	61,456,800,000
15/08/2016	141,000	4.00 ▲	2.92	137,000	143,000	136,000	293,800	41,425,800,000
12/08/2016	137,000	-2.00 ▼	-1.44	143,000	143,000	137,000	128,800	17,645,600,000
11/08/2016	139,000	7.00 ▲	5.30	132,000	139,000	131,000	366,120	50,890,680,000
10/08/2016	132,000	1.00 ▲	0.76	131,000	134,000	130,000	154,070	20,337,240,000
09/08/2016	131,000	-1.00 ▼	-0.76	132,000	134,000	131,000	99,040	12,974,240,000
08/08/2016	132,000	0.00 ■■	0.00	134,000	134,000	132,000	81,890	10,809,480,000
05/08/2016	132,000	3.00 ▲	2.33	129,000	133,000	129,000	156,700	20,684,400,000
04/08/2016	129,000	5.00 ▲	4.03	129,000	130,000	127,000	149,850	19,330,650,000
03/08/2016	124,000	0.00 ■■	0.00	122,000	125,000	122,000	175,840	21,804,160,000
02/08/2016	124,000	-6.00 ▼	-4.62	129,000	129,000	124,000	160,680	19,924,320,000
01/08/2016	130,000	-4.00 ▼	-2.99	134,000	135,000	130,000	202,820	26,366,600,000
29/07/2016	134,000	1.00 ▲	0.75	133,000	136,000	133,000	102,870	13,784,580,000
28/07/2016	133,000	3.00 ▲	2.31	130,000	135,000	129,000	120,870	16,075,710,000
27/07/2016	130,000	0.00 ■■	0.00	130,000	131,000	129,000	57,150	7,429,500,000
26/07/2016	130,000	-3.00 ▼	-2.26	133,000	133,000	130,000	56,150	7,299,500,000
25/07/2016	133,000	-2.00 ▼	-1.48	135,000	135,000	130,000	67,230	8,941,590,000
22/07/2016	135,000	6.00 ▲	4.65	128,000	135,000	124,000	384,670	51,930,450,000
21/07/2016	129,000	-4.00 ▼	-3.01	133,000	135,000	127,000	266,080	34,324,320,000
20/07/2016	133,000	-7.00 ▼	-5.00	139,000	139,000	133,000	280,260	37,274,580,000
19/07/2016	140,000	1.00 ▲	0.72	140,000	140,000	136,000	255,690	35,796,600,000
18/07/2016	139,000	2.00 ▲	1.46	138,000	140,000	137,000	224,360	31,186,040,000
15/07/2016	137,000	-3.00 ▼	-2.14	140,000	141,000	133,000	278,440	38,146,280,000
14/07/2016	140,000	0.00 ■■	0.00	140,000	144,000	139,000	233,920	32,748,800,000
13/07/2016	140,000	5.00 ▲	3.70	138,000	141,000	136,000	207,820	29,094,800,000
12/07/2016	135,000	3.00 ▲	2.27	132,000	135,000	129,000	183,060	24,713,100,000
11/07/2016	132,000	2.00 ▲	1.54	129,000	136,000	129,000	222,850	29,416,200,000
08/07/2016	130,000	-1.00 ▼	-0.76	131,000	133,000	129,000	121,180	15,753,400,000
07/07/2016	131,000	8.00 ▲	6.50	125,000	131,000	123,000	452,050	59,218,550,000
06/07/2016	123,000	0.00 ■■	0.00	122,000	123,000	120,000	189,000	23,247,000,000
05/07/2016	123,000	-1.00 ▼	-0.81	125,000	125,000	123,000	170,630	20,987,490,000
04/07/2016	124,000	1.00 ▲	0.81	125,000	125,000	122,000	204,000	25,296,000,000
01/07/2016	123,000	0.00 ■■	0.00	123,000	125,000	122,000	254,340	31,283,820,000
30/06/2016	123,000	-2.00 ▼	-1.60	125,000	127,000	123,000	136,970	16,847,310,000
29/06/2016	125,000	6.00 ▲	5.04	118,000	125,000	118,000	299,110	37,388,750,000
28/06/2016	119,000	-3.00 ▼	-2.46	119,000	121,000	118,000	135,670	16,144,730,000
27/06/2016	122,000	0.00 ■■	0.00	120,000	122,000	115,000	201,010	24,523,220,000
24/06/2016	122,000	7.00 ▲	6.09	115,000	123,000	107,000	877,910	107,105,020,000
23/06/2016	115,000	7.00 ▲	6.48	107,000	115,000	107,000	448,580	51,586,700,000
22/06/2016	108,000	0.00 ■■	0.00	108,000	109,000	106,000	99,510	10,747,080,000
21/06/2016	108,000	1.00 ▲	0.93	110,000	110,000	106,000	264,300	28,544,400,000
20/06/2016	107,000	7.00 ▲	7.00	104,000	107,000	104,000	288,080	30,824,560,000
17/06/2016	100,000	-2.00 ▼	-1.96	101,000	103,000	98,000	154,070	15,407,000,000
16/06/2016	102,000	2.50 ▲	2.51	100,000	103,000	99,500	118,040	12,040,080,000
15/06/2016	99,500	-0.50 ▼	-0.50	101,000	101,000	99,000	164,120	16,329,940,000
14/06/2016	100,000	6.00 ▲	6.38	94,000	100,000	93,000	313,590	31,359,000,000
13/06/2016	94,000	0.00 ■■	0.00	94,000	94,000	93,000	123,360	11,595,840,000
10/06/2016	94,000	1.50 ▲	1.62	93,000	94,000	92,000	125,150	11,764,100,000
09/06/2016	92,500	-2.00 ▼	-2.12	93,500	94,000	91,500	304,660	28,181,050,000
08/06/2016	94,500	-1.00 ▼	-1.05	96,000	96,000	94,000	283,670	26,806,815,000
07/06/2016	95,500	3.50 ▲	3.80	93,500	96,000	93,000	365,940	34,947,270,000
06/06/2016	92,000	4.00 ▲	4.55	88,500	92,500	88,500	555,590	51,114,280,000
03/06/2016	88,000	2.50 ▲	2.92	85,500	88,500	85,500	303,770	26,731,760,000
02/06/2016	85,500	0.00 ■■	0.00	85,500	85,500	85,000	120,220	10,278,810,000
01/06/2016	85,500	-0.50 ▼	-0.58	86,000	86,000	85,000	89,680	7,667,640,000
31/05/2016	86,000	0.50 ▲	0.58	86,000	86,500	85,500	156,180	13,431,480,000
30/05/2016	85,500	1.00 ▲	1.18	85,000	85,500	84,500	185,160	15,831,180,000
27/05/2016	84,500	2.00 ▲	2.42	82,500	85,000	82,000	428,880	36,240,360,000
26/05/2016	82,500	-1.50 ▼	-1.79	84,000	84,500	82,500	279,620	23,068,650,000
25/05/2016	84,000	0.50 ▲	0.60	83,500	84,000	83,000	184,200	15,472,800,000
24/05/2016	83,500	3.50 ▲	4.38	81,500	84,000	81,500	588,980	49,179,830,000
23/05/2016	80,000	3.00 ▲	3.90	78,000	80,000	77,500	803,880	64,310,400,000
20/05/2016	77,000	0.50 ▲	0.65	76,000	77,500	76,000	42,320	3,258,640,000
19/05/2016	76,500	-0.50 ▼	-0.65	77,000	77,500	76,500	57,210	4,376,565,000
18/05/2016	77,000	0.00 ■■	0.00	77,000	78,000	76,500	41,930	3,228,610,000
17/05/2016	77,000	1.00 ▲	1.32	75,500	77,000	75,500	103,450	7,965,650,000
16/05/2016	76,000	0.00 ■■	0.00	76,000	77,000	75,500	42,770	3,250,520,000
13/05/2016	76,000	-1.50 ▼	-1.94	78,000	78,000	76,000	113,660	8,638,160,000
12/05/2016	77,500	-1.00 ▼	-1.27	78,000	78,500	77,000	73,160	5,669,900,000
11/05/2016	78,500	0.50 ▲	0.64	78,500	78,500	77,500	128,100	10,055,850,000
10/05/2016	78,000	-0.50 ▼	-0.64	78,500	78,500	77,500	125,390	9,780,420,000
09/05/2016	78,500	0.00 ■■	0.00	78,500	79,500	77,500	243,600	19,122,600,000
06/05/2016	78,500	1.50 ▲	1.95	78,000	79,000	78,000	225,130	17,672,705,000
05/05/2016	78,500	1.00 ▲	1.29	78,000	78,500	77,000	341,280	26,790,480,000
04/05/2016	77,500	2.50 ▲	3.33	75,000	79,000	75,000	322,850	25,020,875,000
29/04/2016	75,000	-1.00 ▼	-1.32	75,000	76,000	75,000	37,930	2,844,750,000
28/04/2016	76,000	0.00 ■■	0.00	76,000	76,000	75,000	40,980	3,114,480,000
27/04/2016	76,000	-0.50 ▼	-0.65	76,000	77,000	75,500	49,610	3,770,360,000
26/04/2016	76,500	-0.50 ▼	-0.65	77,000	77,500	76,500	110,320	8,439,480,000
25/04/2016	77,000	3.00 ▲	4.05	77,000	77,000	75,500	135,550	10,437,350,000
22/04/2016	74,000	0.00 ■■	0.00	73,000	74,500	73,000	29,540	2,185,960,000
21/04/2016	74,000	0.00 ■■	0.00	74,000	74,000	73,000	27,270	2,017,980,000
20/04/2016	74,000	0.00 ■■	0.00	73,500	74,000	73,000	49,000	3,626,000,000
19/04/2016	74,000	-2.00 ▼	-2.63	76,000	76,000	74,000	56,650	4,192,100,000
15/04/2016	76,000	0.50 ▲	0.66	74,500	76,500	74,500	82,180	6,245,680,000
14/04/2016	75,500	-0.50 ▼	-0.66	75,500	76,000	75,000	65,170	4,920,335,000
13/04/2016	76,000	-0.50 ▼	-0.65	76,000	77,000	75,500	32,250	2,451,000,000
12/04/2016	76,500	-0.50 ▼	-0.65	77,000	77,500	76,000	41,990	3,212,235,000
11/04/2016	77,000	0.50 ▲	0.65	76,500	77,500	76,500	96,990	7,468,230,000
08/04/2016	76,500	0.50 ▲	0.66	76,000	77,000	75,500	101,900	7,795,350,000
07/04/2016	76,000	0.50 ▲	0.66	76,000	76,500	75,500	44,780	3,403,280,000
06/04/2016	75,500	-0.50 ▼	-0.66	76,000	76,500	75,000	33,560	2,533,780,000
05/04/2016	76,000	1.00 ▲	1.33	75,000	76,000	75,000	35,210	2,675,960,000
04/04/2016	75,000	-0.50 ▼	-0.66	75,500	76,000	75,000	34,900	2,617,500,000
01/04/2016	75,500	0.00 ■■	0.00	76,000	76,000	75,000	76,360	5,765,180,000
31/03/2016	75,500	-1.50 ▼	-1.95	77,000	77,500	75,500	59,990	4,529,245,000
30/03/2016	77,000	-0.50 ▼	-0.65	76,500	77,500	76,500	30,870	2,376,990,000
29/03/2016	77,500	-0.50 ▼	-0.64	77,500	78,500	77,000	101,140	7,838,350,000
28/03/2016	78,000	-0.50 ▼	-0.64	79,000	79,000	78,000	85,470	6,666,660,000
25/03/2016	78,500	0.00 ■■	0.00	78,500	79,000	78,000	93,810	7,364,085,000
24/03/2016	78,500	0.50 ▲	0.64	78,500	79,000	77,500	166,690	13,085,165,000
23/03/2016	78,000	1.00 ▲	1.30	77,500	78,000	77,000	81,460	6,353,880,000
22/03/2016	77,000	-1.00 ▼	-1.28	78,000	78,500	77,000	73,360	5,648,720,000
21/03/2016	78,000	1.00 ▲	1.30	78,000	79,000	77,500	177,050	13,809,900,000
18/03/2016	77,000	0.00 ■■	0.00	77,000	77,500	76,500	79,290	6,105,330,000
17/03/2016	77,000	0.00 ■■	0.00	77,500	78,000	76,000	195,920	15,085,840,000
16/03/2016	77,000	-2.50 ▼	-3.14	79,000	79,000	77,000	298,870	23,012,990,000
15/03/2016	79,500	0.00 ■■	0.00	79,500	79,500	78,500	113,840	9,050,280,000
14/03/2016	79,500	0.00 ■■	0.00	80,000	80,500	79,000	90,150	7,166,925,000
11/03/2016	79,500	0.50 ▲	0.63	79,000	80,000	78,500	210,430	16,729,185,000
10/03/2016	79,000	1.00 ▲	1.28	78,000	79,000	78,000	105,310	8,319,490,000
09/03/2016	78,000	-0.50 ▼	-0.64	78,000	79,000	78,000	109,120	8,511,360,000
08/03/2016	78,500	-0.50 ▼	-0.63	79,000	79,500	78,000	107,410	8,431,685,000
07/03/2016	79,000	-0.50 ▼	-0.63	79,500	80,000	78,500	132,110	10,436,690,000
04/03/2016	79,500	0.50 ▲	0.63	78,500	81,000	78,000	339,340	26,977,530,000
03/03/2016	79,000	0.00 ■■	0.00	79,000	79,000	78,500	86,750	6,853,250,000
02/03/2016	79,000	3.50 ▲	4.64	75,500	79,000	75,500	393,160	31,059,640,000
01/03/2016	75,500	0.50 ▲	0.67	75,000	76,000	75,000	109,110	8,237,805,000
29/02/2016	75,000	-0.50 ▼	-0.66	76,500	76,500	75,000	140,520	10,539,000,000
26/02/2016	75,500	-0.50 ▼	-0.66	76,000	77,000	75,500	137,910	10,412,205,000
25/02/2016	76,000	-1.50 ▼	-1.94	77,500	78,000	76,000	197,130	14,981,880,000
24/02/2016	77,500	0.50 ▲	0.65	77,000	78,000	76,000	61,870	4,794,925,000
23/02/2016	77,000	1.00 ▲	1.32	77,000	78,000	76,500	265,520	20,445,040,000
22/02/2016	76,000	2.00 ▲	2.70	74,500	76,000	74,500	132,720	10,086,720,000
19/02/2016	74,000	-0.50 ▼	-0.67	75,000	75,000	74,000	52,460	3,882,040,000
18/02/2016	74,500	2.50 ▲	3.47	72,000	75,000	72,000	133,790	9,967,355,000
17/02/2016	72,000	-0.50 ▼	-0.69	72,500	73,000	72,000	91,360	6,577,920,000
16/02/2016	72,500	0.00 ■■	0.00	72,500	72,500	71,500	79,510	5,764,475,000
15/02/2016	72,500	-1.00 ▼	-1.36	72,000	73,000	71,500	41,340	2,997,150,000
05/02/2016	73,500	1.50 ▲	2.08	72,000	73,500	72,000	41,110	3,021,585,000
04/02/2016	72,000	0.00 ■■	0.00	72,000	73,000	72,000	46,320	3,335,040,000
03/02/2016	72,000	0.00 ■■	0.00	71,000	72,000	71,000	38,030	2,738,160,000
02/02/2016	72,000	0.00 ■■	0.00	71,500	72,500	71,500	51,310	3,694,320,000
01/02/2016	72,000	0.00 ■■	0.00	71,000	72,500	71,000	105,090	7,566,480,000
29/01/2016	72,000	2.00 ▲	2.86	70,000	72,000	70,000	149,010	10,728,720,000
28/01/2016	70,000	-1.50 ▼	-2.10	71,500	71,500	70,000	32,570	2,279,900,000
27/01/2016	71,500	0.50 ▲	0.70	71,000	71,500	70,500	55,080	3,938,220,000
26/01/2016	71,000	-1.00 ▼	-1.39	71,000	71,500	70,000	59,150	4,199,650,000
25/01/2016	72,000	4.00 ▲	5.88	71,000	72,000	69,500	175,000	12,600,000,000
22/01/2016	68,000	-1.00 ▼	-1.45	69,000	70,000	67,000	94,540	6,428,720,000
21/01/2016	69,000	-1.00 ▼	-1.43	70,000	70,000	68,500	65,230	4,500,870,000
20/01/2016	70,000	-1.00 ▼	-1.41	71,000	71,000	69,500	49,190	3,443,300,000
19/01/2016	71,000	2.00 ▲	2.90	69,000	71,000	68,500	86,980	6,175,580,000
18/01/2016	69,000	-3.50 ▼	-4.83	72,000	72,000	67,500	222,550	15,355,950,000
15/01/2016	72,500	-1.00 ▼	-1.36	73,500	73,500	72,500	103,340	7,492,150,000
14/01/2016	73,500	-1.00 ▼	-1.34	73,500	74,000	72,500	177,250	13,027,875,000
13/01/2016	74,500	-0.50 ▼	-0.67	75,500	75,500	74,500	58,300	4,343,350,000
12/01/2016	75,000	1.00 ▲	1.35	73,000	75,000	73,000	72,520	5,439,000,000
11/01/2016	74,000	-1.00 ▼	-1.33	74,500	75,000	73,000	96,610	7,149,140,000
08/01/2016	75,000	-1.00 ▼	-1.32	75,500	76,000	73,000	97,350	7,301,250,000
07/01/2016	76,000	-2.50 ▼	-3.18	78,000	78,000	75,000	222,750	16,929,000,000
06/01/2016	78,500	-0.50 ▼	-0.63	78,500	79,000	78,000	76,610	6,013,885,000
05/01/2016	79,000	0.00 ■■	0.00	79,000	79,000	77,500	98,210	7,758,590,000
04/01/2016	79,000	0.50 ▲	0.64	78,500	80,500	78,000	396,020	31,285,580,000
31/12/2015	78,500	-2.50 ▼	-3.09	79,500	80,500	78,000	398,870	31,311,295,000
30/12/2015	81,000	1.50 ▲	1.89	79,500	81,000	79,500	264,060	21,388,860,000
29/12/2015	79,500	0.00 ■■	0.00	79,000	80,000	79,000	109,910	8,737,845,000
28/12/2015	79,500	2.00 ▲	2.58	77,500	80,000	77,000	316,120	25,131,540,000
25/12/2015	77,500	-1.50 ▼	-1.90	79,000	79,000	77,500	51,660	4,003,650,000
24/12/2015	79,000	0.50 ▲	0.64	78,500	79,000	78,000	57,330	4,529,070,000
23/12/2015	78,500	0.50 ▲	0.64	77,500	79,000	77,500	182,850	14,353,725,000
22/12/2015	78,000	-1.00 ▼	-1.27	78,500	79,000	77,000	236,520	18,448,560,000
21/12/2015	79,000	0.50 ▲	0.64	78,000	79,000	77,500	93,740	7,405,460,000
18/12/2015	78,500	-0.50 ▼	-0.63	78,500	79,000	78,500	86,030	6,753,355,000
17/12/2015	79,000	0.50 ▲	0.64	78,500	79,000	78,000	305,780	24,156,620,000
16/12/2015	78,500	2.00 ▲	2.61	77,000	79,500	76,500	304,540	23,906,390,000
15/12/2015	76,500	0.50 ▲	0.66	76,000	76,500	75,500	100,200	7,665,300,000
14/12/2015	76,000	0.50 ▲	0.66	75,000	76,000	74,500	53,090	4,034,840,000
11/12/2015	75,500	1.50 ▲	2.03	74,000	75,500	73,500	45,980	3,471,490,000
10/12/2015	74,000	-1.00 ▼	-1.33	75,500	76,000	74,000	51,590	3,817,660,000
09/12/2015	75,000	-2.00 ▼	-2.60	76,000	77,000	74,500	99,560	7,467,000,000
08/12/2015	77,000	1.50 ▲	1.99	75,000	78,000	74,000	111,010	8,547,770,000
07/12/2015	75,500	-0.50 ▼	-0.66	76,000	76,000	75,000	48,280	3,645,140,000
04/12/2015	76,000	0.00 ■■	0.00	75,000	76,500	74,000	125,740	9,556,240,000
03/12/2015	76,000	-0.50 ▼	-0.65	76,000	77,000	75,500	35,740	2,716,240,000
02/12/2015	76,500	1.00 ▲	1.32	75,000	77,000	75,000	42,420	3,245,130,000
01/12/2015	75,500	0.50 ▲	0.67	75,000	77,000	74,500	57,370	4,331,435,000
30/11/2015	75,000	-2.50 ▼	-3.23	77,000	77,500	74,500	198,970	14,922,750,000
27/11/2015	77,500	-3.50 ▼	-4.32	81,000	81,500	77,000	383,380	29,711,950,000
26/11/2015	81,000	-1.50 ▼	-1.82	83,000	83,000	81,000	199,810	16,184,610,000
25/11/2015	82,500	0.50 ▲	0.61	82,000	83,000	80,000	163,740	13,508,550,000
24/11/2015	82,000	1.00 ▲	1.23	81,000	83,000	80,500	264,330	21,675,060,000
23/11/2015	81,000	2.00 ▲	2.53	80,500	81,500	80,000	224,070	18,149,670,000
20/11/2015	79,000	1.00 ▲	1.28	78,000	79,500	78,000	211,960	16,744,840,000
19/11/2015	78,000	-0.50 ▼	-0.64	78,500	78,500	77,500	113,010	8,814,780,000
18/11/2015	78,500	0.50 ▲	0.64	77,500	78,500	77,000	70,270	5,516,195,000
17/11/2015	78,000	-1.50 ▼	-1.89	79,500	80,000	77,500	310,040	24,183,120,000
16/11/2015	79,500	1.50 ▲	1.92	77,500	80,000	77,000	340,740	27,088,830,000
13/11/2015	78,000	2.00 ▲	2.63	76,000	79,000	76,000	290,520	22,660,560,000
12/11/2015	76,000	2.00 ▲	2.70	74,000	76,000	74,000	459,340	34,909,840,000
11/11/2015	74,000	0.50 ▲	0.68	73,500	74,000	73,000	69,900	5,172,600,000
10/11/2015	73,500	-0.50 ▼	-0.68	73,500	74,000	72,500	174,100	12,796,350,000
09/11/2015	74,000	1.00 ▲	1.37	73,500	75,000	72,000	205,020	15,171,480,000
06/11/2015	73,000	-2.00 ▼	-2.67	74,500	74,500	72,500	121,410	8,862,930,000
05/11/2015	75,000	2.00 ▲	2.74	73,000	76,000	72,000	207,670	15,575,250,000
04/11/2015	73,000	-0.50 ▼	-0.68	73,500	74,000	73,000	134,640	9,828,720,000
03/11/2015	73,500	0.50 ▲	0.68	72,500	73,500	71,000	244,920	18,001,620,000
02/11/2015	73,000	-1.00 ▼	-1.35	74,000	74,000	72,000	203,870	14,882,510,000
30/10/2015	74,000	1.50 ▲	2.07	73,000	75,000	73,000	359,290	26,587,460,000
29/10/2015	72,500	4.50 ▲	6.62	68,500	72,500	68,500	581,760	42,177,600,000
28/10/2015	68,000	0.50 ▲	0.74	67,000	68,000	67,000	58,040	3,946,720,000
27/10/2015	67,500	-0.50 ▼	-0.74	67,500	68,000	67,000	53,190	3,590,325,000
26/10/2015	68,000	0.00 ■■	0.00	68,500	69,000	67,500	72,600	4,936,800,000
23/10/2015	68,000	0.00 ■■	0.00	67,500	69,000	67,500	57,590	3,916,120,000
22/10/2015	68,000	1.00 ▲	1.49	66,500	68,500	66,500	83,430	5,673,240,000
21/10/2015	67,000	-2.00 ▼	-2.90	69,000	69,000	67,000	122,980	8,239,660,000
20/10/2015	69,000	-1.50 ▼	-2.13	70,500	70,500	68,500	111,340	7,682,460,000
19/10/2015	70,500	0.50 ▲	0.71	71,000	71,000	69,500	86,440	6,094,020,000
16/10/2015	70,000	1.50 ▲	2.19	68,500	71,500	68,000	283,290	19,830,300,000
15/10/2015	68,500	1.00 ▲	1.48	67,500	69,000	67,500	154,090	10,555,165,000
14/10/2015	67,500	0.50 ▲	0.75	67,000	69,000	67,000	65,500	4,421,250,000
13/10/2015	67,000	0.50 ▲	0.75	66,000	69,500	65,500	137,020	9,180,340,000
12/10/2015	66,500	-1.50 ▼	-2.21	68,000	68,500	66,000	115,070	7,652,155,000
09/10/2015	68,000	-2.00 ▼	-2.86	70,000	70,000	67,000	100,870	6,859,160,000
08/10/2015	70,000	4.00 ▲	6.06	67,000	70,500	67,000	180,880	12,661,600,000
07/10/2015	66,000	1.00 ▲	1.54	66,000	67,500	65,500	132,400	8,738,400,000
06/10/2015	65,000	2.50 ▲	4.00	63,000	66,000	63,000	132,300	8,599,500,000
05/10/2015	62,500	0.50 ▲	0.81	62,000	62,500	61,000	56,170	3,510,625,000
02/10/2015	62,000	0.50 ▲	0.81	61,500	62,000	61,000	25,160	1,559,920,000
01/10/2015	61,500	0.50 ▲	0.82	61,000	61,500	60,500	18,210	1,119,915,000
30/09/2015	61,000	0.50 ▲	0.83	61,000	62,000	60,500	35,050	2,138,050,000
29/09/2015	60,500	-1.00 ▼	-1.63	60,500	61,000	60,500	12,490	755,645,000
28/09/2015	61,500	-0.50 ▼	-0.81	61,500	62,000	61,000	25,880	1,591,620,000
25/09/2015	62,000	0.50 ▲	0.81	62,000	62,000	61,500	34,470	2,137,140,000
24/09/2015	61,500	-1.00 ▼	-1.60	62,500	62,500	61,500	14,000	861,000,000
23/09/2015	62,500	-0.50 ▼	-0.79	63,000	63,000	62,000	18,580	1,161,250,000
22/09/2015	63,000	-0.50 ▼	-0.79	64,500	64,500	62,500	43,100	2,715,300,000
21/09/2015	63,500	3.00 ▲	4.96	60,500	63,500	60,500	77,340	4,911,090,000
18/09/2015	60,500	0.50 ▲	0.83	61,000	61,000	60,500	37,310	2,257,255,000
17/09/2015	60,000	1.00 ▲	1.69	61,000	61,000	59,500	17,070	1,024,200,000
16/09/2015	59,000	0.00 ■■	0.00	59,000	59,500	58,500	47,720	2,815,480,000
15/09/2015	59,000	-1.50 ▼	-2.48	60,500	60,500	59,000	51,120	3,016,080,000
14/09/2015	60,500	-0.50 ▼	-0.82	61,500	61,500	60,000	18,880	1,142,240,000
11/09/2015	61,000	-0.50 ▼	-0.81	61,500	61,500	61,000	25,830	1,575,630,000
10/09/2015	61,500	0.00 ■■	0.00	61,000	62,000	60,500	25,500	1,568,250,000
09/09/2015	61,500	-0.50 ▼	-0.81	63,000	63,000	61,000	19,790	1,217,085,000
08/09/2015	62,000	1.00 ▲	1.64	61,000	63,000	61,000	12,500	775,000,000
07/09/2015	61,000	-2.00 ▼	-3.17	63,000	63,000	61,000	40,620	2,477,820,000
04/09/2015	63,000	-0.50 ▼	-0.79	63,500	63,500	62,500	23,030	1,450,890,000
03/09/2015	63,500	-1.00 ▼	-1.55	63,500	63,500	62,500	32,900	2,089,150,000
01/09/2015	64,500	-1.50 ▼	-2.27	67,000	67,000	64,500	31,320	2,020,140,000
31/08/2015	66,000	1.50 ▲	2.33	66,500	68,000	65,000	88,610	5,848,260,000
28/08/2015	64,500	1.00 ▲	1.57	63,500	65,500	63,500	112,350	7,246,575,000
27/08/2015	63,500	1.00 ▲	1.60	64,500	65,000	63,000	139,070	8,830,945,000
26/08/2015	62,500	0.00 ■■	0.00	62,500	63,500	62,500	43,160	2,697,500,000
25/08/2015	62,500	2.00 ▲	3.31	60,500	63,500	59,000	93,890	5,868,125,000
24/08/2015	60,500	-4.00 ▼	-6.20	62,500	62,500	60,000	145,040	8,774,920,000
21/08/2015	64,500	-1.00 ▼	-1.53	65,500	65,500	62,000	89,090	5,746,305,000
20/08/2015	65,500	-3.00 ▼	-4.38	68,000	68,000	65,500	67,300	4,408,150,000
19/08/2015	68,500	-1.50 ▼	-2.14	70,000	70,000	67,500	51,420	3,522,270,000
18/08/2015	70,000	-0.50 ▼	-0.71	71,000	71,000	69,500	21,390	1,497,300,000
17/08/2015	70,500	-0.50 ▼	-0.70	71,000	71,500	70,000	20,860	1,470,630,000
14/08/2015	71,000	0.00 ■■	0.00	71,000	71,500	70,500	42,450	3,013,950,000
13/08/2015	71,000	0.00 ■■	0.00	70,500	71,500	70,500	29,990	2,129,290,000
12/08/2015	71,000	-1.00 ▼	-1.39	72,000	72,000	70,500	52,570	3,732,470,000
11/08/2015	72,000	0.00 ■■	0.00	72,000	72,000	71,500	26,040	1,874,880,000
10/08/2015	72,000	1.00 ▲	1.41	71,500	72,500	71,000	82,730	5,956,560,000
07/08/2015	71,000	-0.50 ▼	-0.70	71,000	71,500	71,000	36,940	2,622,740,000
06/08/2015	71,500	-0.50 ▼	-0.69	71,500	71,500	71,000	27,680	1,979,120,000
05/08/2015	72,000	1.00 ▲	1.41	71,000	72,000	71,000	9,750	702,000,000
04/08/2015	71,000	-0.50 ▼	-0.70	72,000	72,000	71,000	51,930	3,687,030,000
03/08/2015	71,500	0.00 ■■	0.00	72,500	72,500	71,000	71,520	5,113,680,000
31/07/2015	71,500	-1.00 ▼	-1.38	72,000	73,000	71,500	74,200	5,305,300,000
30/07/2015	72,500	0.00 ■■	0.00	72,500	73,000	72,000	29,900	2,167,750,000
29/07/2015	72,500	-1.00 ▼	-1.36	73,000	73,500	72,500	49,360	3,578,600,000
28/07/2015	73,500	-0.50 ▼	-0.68	75,000	75,000	73,500	34,250	2,517,375,000
27/07/2015	74,000	-1.00 ▼	-1.33	75,000	75,000	73,000	42,600	3,152,400,000
24/07/2015	75,000	4.00 ▲	5.63	72,500	75,500	71,500	227,840	17,088,000,000
23/07/2015	71,000	0.00 ■■	0.00	71,000	71,500	70,500	40,140	2,849,940,000
22/07/2015	71,000	-0.50 ▼	-0.70	71,500	72,000	71,000	40,710	2,890,410,000
21/07/2015	71,500	-1.50 ▼	-2.05	72,000	72,000	71,000	40,090	2,866,435,000
20/07/2015	73,000	0.00 ■■	0.00	72,000	73,000	72,000	23,330	1,703,090,000
17/07/2015	73,000	-0.50 ▼	-0.68	73,500	73,500	72,500	17,560	1,281,880,000
16/07/2015	73,500	0.50 ▲	0.68	73,500	73,500	73,000	9,980	733,530,000
15/07/2015	73,000	-0.50 ▼	-0.68	73,500	73,500	72,000	24,970	1,822,810,000
14/07/2015	73,500	0.50 ▲	0.68	73,000	73,500	73,000	35,180	2,585,730,000
13/07/2015	73,000	-1.50 ▼	-2.01	74,500	74,500	73,000	30,630	2,235,990,000
10/07/2015	74,500	0.00 ■■	0.00	73,500	74,500	73,500	25,440	1,895,280,000
09/07/2015	74,500	0.00 ■■	0.00	74,000	74,500	73,500	32,370	2,411,565,000
08/07/2015	74,500	0.50 ▲	0.68	74,000	74,500	73,500	39,430	2,937,535,000
07/07/2015	74,000	0.00 ■■	0.00	74,500	75,000	74,000	92,510	6,845,740,000
06/07/2015	74,000	0.00 ■■	0.00	74,000	74,500	74,000	94,930	7,024,820,000
03/07/2015	74,000	0.50 ▲	0.68	73,500	75,000	73,500	73,910	5,469,340,000
02/07/2015	73,500	0.00 ■■	0.00	74,000	74,000	73,500	32,680	2,401,980,000
01/07/2015	73,500	0.00 ■■	0.00	73,500	74,000	73,000	34,230	2,515,905,000
30/06/2015	73,500	0.00 ■■	0.00	73,500	74,500	73,500	48,540	3,567,690,000
29/06/2015	73,500	-1.50 ▼	-2.00	74,000	74,000	73,000	46,030	3,383,205,000
26/06/2015	75,000	1.50 ▲	2.04	73,500	76,500	73,000	92,010	6,900,750,000
25/06/2015	73,500	-1.00 ▼	-1.34	74,500	75,500	73,500	30,790	2,263,065,000
24/06/2015	74,500	4.50 ▲	6.43	70,000	74,500	70,000	121,970	9,086,765,000
23/06/2015	70,000	-2.00 ▼	-2.78	71,500	71,500	70,000	56,380	3,946,600,000
22/06/2015	72,000	-0.50 ▼	-0.69	72,000	72,500	71,500	48,910	3,521,520,000
19/06/2015	72,500	-0.50 ▼	-0.68	72,500	73,500	72,500	12,680	919,300,000
18/06/2015	73,000	0.00 ■■	0.00	73,000	73,500	72,500	5,590	408,070,000
17/06/2015	73,000	-1.00 ▼	-1.35	73,500	74,000	73,000	11,460	836,580,000
16/06/2015	74,000	0.00 ■■	0.00	74,000	74,500	73,500	16,820	1,244,680,000
15/06/2015	74,000	-1.00 ▼	-1.33	74,500	75,500	74,000	34,330	2,540,420,000
12/06/2015	75,000	0.00 ■■	0.00	75,500	75,500	74,500	25,770	1,932,750,000
11/06/2015	75,000	0.00 ■■	0.00	74,500	75,500	74,500	8,910	668,250,000
10/06/2015	75,000	-1.50 ▼	-1.96	76,500	78,500	75,000	26,060	1,954,500,000
09/06/2015	76,500	0.00 ■■	0.00	77,500	77,500	75,000	34,680	2,653,020,000
08/06/2015	76,500	-0.50 ▼	-0.65	78,000	78,000	76,500	21,110	1,614,915,000
05/06/2015	77,000	2.00 ▲	2.67	74,500	77,000	74,500	29,500	2,271,500,000
04/06/2015	75,000	0.50 ▲	0.67	74,500	75,500	74,500	12,250	918,750,000
03/06/2015	74,500	-1.50 ▼	-1.97	76,500	76,500	74,000	19,990	1,489,255,000
02/06/2015	76,000	-1.00 ▼	-1.30	76,500	77,000	74,500	37,200	2,827,200,000
01/06/2015	77,000	-1.00 ▼	-1.28	78,000	78,500	77,000	14,950	1,151,150,000
29/05/2015	78,000	-1.00 ▼	-1.27	79,000	79,000	76,000	44,560	3,475,680,000
28/05/2015	79,000	-0.50 ▼	-0.63	80,500	80,500	79,000	33,840	2,673,360,000
27/05/2015	79,500	-0.50 ▼	-0.62	80,000	80,000	78,500	13,100	1,041,450,000
26/05/2015	80,000	2.50 ▲	3.23	78,500	82,000	78,500	39,350	3,148,000,000
25/05/2015	77,500	-2.50 ▼	-3.12	80,000	80,000	77,000	40,120	3,109,300,000
22/05/2015	80,000	-0.50 ▼	-0.62	80,500	80,500	76,500	48,530	3,882,400,000
21/05/2015	80,500	-4.00 ▼	-4.73	81,000	84,000	79,000	28,050	2,258,025,000
20/05/2015	84,500	4.50 ▲	5.62	85,000	85,500	83,500	203,290	17,178,005,000
19/05/2015	80,000	5.00 ▲	6.67	78,000	80,000	78,000	54,280	4,342,400,000
18/05/2015	75,000	4.50 ▲	6.38	70,500	75,000	70,500	88,500	6,637,500,000
15/05/2015	70,500	-5.00 ▼	-6.62	73,000	73,000	70,500	48,430	3,414,315,000
14/05/2015	75,500	-5.50 ▼	-6.79	81,000	82,000	75,500	87,470	6,603,985,000
13/05/2015	81,000	-0.60 ▼	-0.74	82,000	86,000	80,000	80,660	6,533,460,000
12/05/2015	102,000	-3.00 ▼	-2.86	104,000	104,000	98,000	80,020	8,162,040,000
11/05/2015	105,000	-2.00 ▼	-1.87	107,000	108,000	105,000	34,870	3,661,350,000
08/05/2015	107,000	1.00 ▲	0.94	106,000	107,000	105,000	11,670	1,248,690,000
07/05/2015	106,000	1.00 ▲	0.95	105,000	107,000	104,000	15,350	1,627,100,000
06/05/2015	105,000	-2.00 ▼	-1.87	107,000	107,000	105,000	12,450	1,307,250,000
05/05/2015	107,000	-1.00 ▼	-0.93	106,000	107,000	104,000	14,490	1,550,430,000
04/05/2015	108,000	-1.00 ▼	-0.92	110,000	110,000	107,000	28,400	3,067,200,000
27/04/2015	109,000	0.00 ■■	0.00	112,000	115,000	109,000	60,120	6,553,080,000
24/04/2015	109,000	5.00 ▲	4.81	106,000	111,000	105,000	73,060	7,963,540,000
23/04/2015	104,000	0.00 ■■	0.00	104,000	106,000	104,000	20,810	2,164,240,000
22/04/2015	104,000	-1.00 ▼	-0.95	105,000	105,000	104,000	25,120	2,612,480,000
21/04/2015	105,000	0.00 ■■	0.00	105,000	106,000	105,000	8,400	882,000,000
20/04/2015	105,000	-2.00 ▼	-1.87	107,000	107,000	105,000	39,410	4,138,050,000
17/04/2015	107,000	0.00 ■■	0.00	107,000	107,000	106,000	8,490	908,430,000
16/04/2015	107,000	0.00 ■■	0.00	108,000	108,000	106,000	9,680	1,035,760,000
15/04/2015	107,000	-1.00 ▼	-0.93	107,000	107,000	107,000	5,810	621,670,000
14/04/2015	108,000	0.00 ■■	0.00	106,000	108,000	106,000	7,010	757,080,000
13/04/2015	108,000	1.00 ▲	0.93	108,000	108,000	107,000	18,220	1,967,760,000
10/04/2015	107,000	0.00 ■■	0.00	110,000	110,000	107,000	15,410	1,648,870,000
09/04/2015	107,000	-1.00 ▼	-0.93	108,000	109,000	107,000	12,240	1,309,680,000
08/04/2015	108,000	0.00 ■■	0.00	107,000	110,000	107,000	28,090	3,033,720,000
07/04/2015	108,000	3.00 ▲	2.86	105,000	109,000	105,000	17,110	1,847,880,000
06/04/2015	105,000	-2.00 ▼	-1.87	107,000	107,000	105,000	5,750	603,750,000
03/04/2015	107,000	0.00 ■■	0.00	107,000	108,000	106,000	6,960	744,720,000
02/04/2015	107,000	-1.00 ▼	-0.93	107,000	108,000	107,000	15,600	1,669,200,000
01/04/2015	108,000	1.00 ▲	0.93	109,000	109,000	106,000	16,950	1,830,600,000
31/03/2015	107,000	0.00 ■■	0.00	108,000	109,000	107,000	19,830	2,121,810,000
30/03/2015	107,000	0.00 ■■	0.00	107,000	110,000	107,000	22,330	2,389,310,000
27/03/2015	107,000	-3.00 ▼	-2.73	110,000	110,000	107,000	32,530	3,480,710,000
26/03/2015	110,000	-3.00 ▼	-2.65	113,000	113,000	110,000	21,600	2,376,000,000
25/03/2015	113,000	-1.00 ▼	-0.88	116,000	116,000	112,000	11,140	1,258,820,000
24/03/2015	114,000	-1.00 ▼	-0.87	117,000	117,000	112,000	30,000	3,420,000,000
23/03/2015	115,000	-2.00 ▼	-1.71	117,000	117,000	114,000	21,570	2,480,550,000
20/03/2015	117,000	0.00 ■■	0.00	119,000	119,000	116,000	17,360	2,031,120,000
19/03/2015	117,000	-1.00 ▼	-0.85	118,000	118,000	116,000	13,300	1,556,100,000
18/03/2015	118,000	0.00 ■■	0.00	118,000	119,000	117,000	860	101,480,000
17/03/2015	118,000	1.00 ▲	0.85	119,000	120,000	117,000	60,710	7,163,780,000
16/03/2015	117,000	-2.00 ▼	-1.68	120,000	120,000	117,000	18,510	2,165,670,000
13/03/2015	119,000	0.00 ■■	0.00	124,000	126,000	119,000	55,520	6,606,880,000
12/03/2015	119,000	5.00 ▲	4.39	113,000	120,000	113,000	33,340	3,967,460,000
11/03/2015	114,000	-3.00 ▼	-2.56	117,000	117,000	110,000	78,590	8,959,260,000
10/03/2015	117,000	-6.00 ▼	-4.88	121,000	123,000	117,000	58,060	6,793,020,000
09/03/2015	123,000	0.00 ■■	0.00	123,000	130,000	121,000	42,500	5,227,500,000
06/03/2015	123,000	-3.00 ▼	-2.38	125,000	125,000	122,000	71,020	8,735,460,000
05/03/2015	126,000	-3.00 ▼	-2.33	129,000	129,000	125,000	144,100	18,156,600,000
04/03/2015	129,000	1.00 ▲	0.78	129,000	130,000	127,000	108,250	13,964,250,000
03/03/2015	128,000	0.00 ■■	0.00	126,000	131,000	126,000	153,750	19,680,000,000
02/03/2015	128,000	-6.00 ▼	-4.48	130,000	131,000	125,000	101,370	12,975,360,000
27/02/2015	134,000	-8.00 ▼	-5.63	143,000	143,000	134,000	90,050	12,066,700,000
26/02/2015	142,000	1.00 ▲	0.71	141,000	143,000	140,000	98,800	14,029,600,000
25/02/2015	141,000	2.00 ▲	1.44	140,000	148,000	140,000	121,560	17,139,960,000
24/02/2015	139,000	9.00 ▲	6.92	132,000	139,000	131,000	312,160	43,390,240,000
13/02/2015	130,000	0.00 ■■	0.00	130,000	130,000	128,000	15,410	2,003,300,000
12/02/2015	130,000	0.00 ■■	0.00	129,000	130,000	129,000	59,110	7,684,300,000
11/02/2015	130,000	2.00 ▲	1.56	128,000	130,000	127,000	256,600	33,358,000,000
10/02/2015	128,000	-1.00 ▼	-0.78	128,000	130,000	128,000	117,430	15,031,040,000
09/02/2015	129,000	2.00 ▲	1.57	128,000	130,000	128,000	153,370	19,784,730,000
06/02/2015	127,000	1.00 ▲	0.79	126,000	128,000	126,000	90,910	11,545,570,000
05/02/2015	126,000	3.00 ▲	2.44	123,000	126,000	123,000	157,180	19,804,680,000
04/02/2015	123,000	3.00 ▲	2.50	119,000	124,000	119,000	95,510	11,747,730,000
03/02/2015	120,000	0.00 ■■	0.00	119,000	121,000	119,000	24,450	2,934,000,000
02/02/2015	120,000	-4.00 ▼	-3.23	124,000	124,000	120,000	63,650	7,638,000,000
30/01/2015	124,000	-1.00 ▼	-0.80	125,000	126,000	123,000	106,070	13,152,680,000
29/01/2015	125,000	3.00 ▲	2.46	122,000	125,000	121,000	189,640	23,705,000,000
28/01/2015	122,000	3.00 ▲	2.52	119,000	122,000	118,000	153,520	18,729,440,000
27/01/2015	119,000	1.00 ▲	0.85	118,000	120,000	118,000	74,430	8,857,170,000
26/01/2015	118,000	-2.00 ▼	-1.67	120,000	120,000	118,000	69,470	8,197,460,000
23/01/2015	120,000	1.00 ▲	0.84	118,000	120,000	118,000	83,030	9,963,600,000
22/01/2015	119,000	-1.00 ▼	-0.83	120,000	120,000	119,000	48,110	5,725,090,000
21/01/2015	120,000	0.00 ■■	0.00	120,000	121,000	119,000	132,190	15,862,800,000
20/01/2015	120,000	2.00 ▲	1.69	118,000	121,000	118,000	170,300	20,436,000,000
19/01/2015	118,000	2.00 ▲	1.72	118,000	118,000	115,000	155,000	18,290,000,000
16/01/2015	116,000	-4.00 ▼	-3.33	120,000	120,000	116,000	116,950	13,566,200,000
15/01/2015	120,000	1.00 ▲	0.84	120,000	121,000	119,000	76,470	9,176,400,000
14/01/2015	119,000	4.00 ▲	3.48	114,000	119,000	114,000	244,240	29,064,560,000
13/01/2015	115,000	5.00 ▲	4.55	110,000	115,000	110,000	290,500	33,407,500,000
12/01/2015	110,000	1.00 ▲	0.92	108,000	111,000	108,000	104,230	11,465,300,000
09/01/2015	109,000	2.00 ▲	1.87	106,000	109,000	106,000	46,170	5,032,530,000
08/01/2015	107,000	1.00 ▲	0.94	107,000	108,000	106,000	47,040	5,033,280,000
07/01/2015	106,000	-2.00 ▼	-1.85	107,000	108,000	106,000	10,590	1,122,540,000
06/01/2015	108,000	0.00 ■■	0.00	108,000	108,000	106,000	37,970	4,100,760,000
05/01/2015	108,000	-1.00 ▼	-0.92	110,000	110,000	107,000	18,030	1,947,240,000
31/12/2014	109,000	1.00 ▲	0.93	108,000	110,000	108,000	57,150	6,229,350,000
30/12/2014	108,000	2.00 ▲	1.89	106,000	108,000	105,000	42,760	4,618,080,000
29/12/2014	106,000	0.00 ■■	0.00	106,000	106,000	105,000	27,440	2,908,640,000
26/12/2014	106,000	1.00 ▲	0.95	105,000	107,000	105,000	36,810	3,901,860,000
25/12/2014	105,000	-4.00 ▼	-3.67	106,000	106,000	105,000	14,960	1,570,800,000
24/12/2014	109,000	5.00 ▲	4.81	104,000	111,000	104,000	372,830	40,638,470,000
23/12/2014	104,000	2.00 ▲	1.96	102,000	104,000	102,000	88,810	9,236,240,000
22/12/2014	102,000	0.00 ■■	0.00	102,000	103,000	101,000	45,070	4,597,140,000
19/12/2014	102,000	3.00 ▲	3.03	99,000	102,000	99,000	105,970	10,808,940,000
18/12/2014	99,000	-1.00 ▼	-1.00	99,000	99,000	98,000	20,140	1,993,860,000
17/12/2014	100,000	0.00 ■■	0.00	100,000	101,000	100,000	61,200	6,120,000,000
16/12/2014	100,000	0.00 ■■	0.00	101,000	101,000	100,000	35,520	3,552,000,000
15/12/2014	100,000	0.00 ■■	0.00	99,500	102,000	99,500	155,470	15,547,000,000
12/12/2014	100,000	0.50 ▲	0.50	99,500	101,000	99,000	162,660	16,266,000,000
11/12/2014	99,500	1.00 ▲	1.02	96,000	99,500	96,000	173,360	17,249,320,000
10/12/2014	98,500	-0.50 ▼	-0.51	94,000	98,500	94,000	16,940	1,668,590,000
09/12/2014	99,000	-0.50 ▼	-0.50	99,500	100,000	99,000	180,930	17,912,070,000
08/12/2014	99,500	0.00 ■■	0.00	98,000	100,000	98,000	132,160	13,149,920,000
05/12/2014	99,500	-0.50 ▼	-0.50	100,000	100,000	97,000	64,980	6,465,510,000
04/12/2014	100,000	3.50 ▲	3.63	103,000	103,000	100,000	257,870	25,787,000,000
03/12/2014	96,500	6.00 ▲	6.63	96,000	96,500	95,500	142,170	13,719,405,000
02/12/2014	90,500	5.50 ▲	6.47	85,000	90,500	85,000	39,090	3,537,645,000
01/12/2014	85,000	-4.00 ▼	-4.49	89,000	89,000	83,000	61,960	5,266,600,000
28/11/2014	89,000	-2.00 ▼	-2.20	92,000	92,000	89,000	38,090	3,390,010,000
27/11/2014	91,000	-1.00 ▼	-1.09	92,000	92,000	90,000	22,250	2,024,750,000
26/11/2014	92,000	-1.00 ▼	-1.08	94,000	94,000	91,500	39,470	3,631,240,000
25/11/2014	93,000	-2.00 ▼	-2.11	95,000	96,000	93,000	48,550	4,515,150,000
24/11/2014	95,000	-3.00 ▼	-3.06	96,500	97,000	95,000	57,490	5,461,550,000
21/11/2014	98,000	0.00 ■■	0.00	99,000	99,000	96,500	14,000	1,372,000,000
20/11/2014	98,000	0.00 ■■	0.00	99,000	99,000	96,500	25,260	2,475,480,000
19/11/2014	98,000	-1.00 ▼	-1.01	99,000	99,000	97,500	15,200	1,489,600,000
18/11/2014	99,000	-2.00 ▼	-1.98	100,000	100,000	99,000	21,310	2,109,690,000
17/11/2014	101,000	-1.00 ▼	-0.98	101,000	101,000	99,500	18,180	1,836,180,000
14/11/2014	102,000	1.00 ▲	0.99	101,000	103,000	101,000	95,160	9,706,320,000
13/11/2014	101,000	0.00 ■■	0.00	101,000	102,000	101,000	48,060	4,854,060,000
12/11/2014	101,000	-1.00 ▼	-0.98	101,000	102,000	101,000	64,490	6,513,490,000
11/11/2014	102,000	0.00 ■■	0.00	101,000	102,000	100,000	78,920	8,049,840,000
10/11/2014	102,000	-1.00 ▼	-0.97	103,000	103,000	101,000	67,980	6,933,960,000
07/11/2014	103,000	6.00 ▲	6.19	97,000	103,000	97,000	161,420	16,626,260,000
06/11/2014	97,000	-3.00 ▼	-3.00	99,000	103,000	96,000	176,730	17,142,810,000
05/11/2014	100,000	-3.00 ▼	-2.91	103,000	103,000	100,000	33,320	3,332,000,000
04/11/2014	103,000	0.00 ■■	0.00	100,000	104,000	100,000	84,960	8,750,880,000
03/11/2014	103,000	-3.00 ▼	-2.83	105,000	105,000	101,000	51,330	5,286,990,000
31/10/2014	106,000	-1.00 ▼	-0.93	107,000	107,000	105,000	26,930	2,854,580,000
30/10/2014	107,000	2.00 ▲	1.90	105,000	107,000	105,000	65,350	6,992,450,000
29/10/2014	105,000	-1.00 ▼	-0.94	107,000	107,000	105,000	21,320	2,238,600,000
28/10/2014	106,000	-3.00 ▼	-2.75	108,000	109,000	106,000	28,140	2,982,840,000
27/10/2014	109,000	1.00 ▲	0.93	110,000	113,000	109,000	26,890	2,931,010,000
24/10/2014	108,000	3.00 ▲	2.86	105,000	108,000	105,000	17,040	1,840,320,000
23/10/2014	105,000	-2.00 ▼	-1.87	107,000	107,000	104,000	21,100	2,215,500,000
22/10/2014	107,000	-1.00 ▼	-0.93	109,000	109,000	107,000	15,150	1,621,050,000
21/10/2014	108,000	0.00 ■■	0.00	108,000	109,000	106,000	14,260	1,540,080,000
20/10/2014	108,000	-1.00 ▼	-0.92	111,000	111,000	108,000	7,760	838,080,000
17/10/2014	109,000	2.00 ▲	1.87	110,000	110,000	106,000	59,410	6,475,690,000
16/10/2014	107,000	-6.00 ▼	-5.31	112,000	113,000	106,000	37,680	4,031,760,000
15/10/2014	113,000	1.00 ▲	0.89	112,000	113,000	111,000	94,190	10,643,470,000
14/10/2014	112,000	0.00 ■■	0.00	113,000	113,000	111,000	34,880	3,906,560,000
13/10/2014	112,000	-5.00 ▼	-4.27	115,000	115,000	111,000	17,150	1,920,800,000
10/10/2014	117,000	0.00 ■■	0.00	116,000	118,000	115,000	63,600	7,441,200,000
09/10/2014	117,000	7.00 ▲	6.36	116,000	117,000	116,000	271,340	31,746,780,000
08/10/2014	110,000	7.10 ▲	6.90	110,000	110,000	108,000	138,900	15,279,000,000
07/10/2014	175,000	0.00 ■■	0.00	174,000	176,000	174,000	37,960	6,643,000,000
06/10/2014	175,000	0.00 ■■	0.00	176,000	176,000	174,000	19,250	3,368,750,000
03/10/2014	175,000	3.00 ▲	1.74	175,000	177,000	174,000	22,400	3,920,000,000
02/10/2014	172,000	2.00 ▲	1.18	169,000	173,000	169,000	51,070	8,784,040,000
01/10/2014	170,000	1.00 ▲	0.59	169,000	172,000	169,000	24,590	4,180,300,000
30/09/2014	169,000	1.00 ▲	0.60	165,000	169,000	165,000	12,510	2,114,190,000
29/09/2014	168,000	1.00 ▲	0.60	170,000	170,000	168,000	11,420	1,918,560,000
26/09/2014	167,000	6.00 ▲	3.73	170,000	170,000	163,000	26,080	4,355,360,000
25/09/2014	161,000	-12.00 ▼	-6.94	170,000	170,000	161,000	30,100	4,846,100,000
24/09/2014	173,000	-1.00 ▼	-0.57	178,000	178,000	173,000	5,790	1,001,670,000
23/09/2014	174,000	-1.00 ▼	-0.57	180,000	183,000	174,000	13,620	2,369,880,000
22/09/2014	175,000	11.00 ▲	6.71	175,000	175,000	168,000	28,590	5,003,250,000
19/09/2014	164,000	10.00 ▲	6.49	157,000	164,000	157,000	20,120	3,299,680,000
18/09/2014	154,000	2.00 ▲	1.32	150,000	154,000	150,000	13,030	2,006,620,000
17/09/2014	152,000	0.00 ■■	0.00	154,000	154,000	150,000	6,430	977,360,000
16/09/2014	152,000	0.00 ■■	0.00	151,000	152,000	150,000	65,900	10,016,800,000
15/09/2014	152,000	1.00 ▲	0.66	151,000	153,000	151,000	14,500	2,204,000,000
12/09/2014	151,000	-1.00 ▼	-0.66	152,000	153,000	149,000	44,670	6,745,170,000
11/09/2014	152,000	0.00 ■■	0.00	151,000	154,000	150,000	25,860	3,930,720,000
10/09/2014	152,000	3.00 ▲	2.01	153,000	153,000	146,000	23,640	3,593,280,000
09/09/2014	149,000	4.00 ▲	2.76	155,000	155,000	147,000	88,810	13,232,690,000
08/09/2014	145,000	9.00 ▲	6.62	138,000	145,000	136,000	171,700	24,896,500,000
05/09/2014	136,000	4.00 ▲	3.03	133,000	136,000	133,000	44,760	6,087,360,000
04/09/2014	132,000	-3.00 ▼	-2.22	134,000	134,000	130,000	37,750	4,983,000,000
03/09/2014	135,000	0.00 ■■	0.00	136,000	136,000	133,000	25,120	3,391,200,000
29/08/2014	135,000	-2.00 ▼	-1.46	137,000	137,000	130,000	15,750	2,126,250,000
28/08/2014	137,000	0.00 ■■	0.00	137,000	137,000	135,000	5,070	694,590,000
27/08/2014	137,000	3.00 ▲	2.24	138,000	140,000	135,000	11,450	1,568,650,000
26/08/2014	134,000	-10.00 ▼	-6.94	144,000	144,000	134,000	29,880	4,003,920,000
25/08/2014	144,000	3.00 ▲	2.13	145,000	146,000	141,000	61,190	8,811,360,000
22/08/2014	141,000	6.00 ▲	4.44	135,000	141,000	135,000	45,860	6,466,260,000
21/08/2014	135,000	-4.00 ▼	-2.88	137,000	139,000	135,000	58,570	7,906,950,000
20/08/2014	139,000	0.00 ■■	0.00	131,000	140,000	131,000	46,550	6,470,450,000
19/08/2014	139,000	-10.00 ▼	-6.71	145,000	148,000	139,000	39,150	5,441,850,000
18/08/2014	149,000	8.00 ▲	5.67	146,000	149,000	144,000	29,910	4,456,590,000
15/08/2014	141,000	9.00 ▲	6.82	140,000	141,000	136,000	100,130	14,118,330,000
14/08/2014	132,000	8.00 ▲	6.45	124,000	132,000	124,000	149,800	19,773,600,000
13/08/2014	124,000	6.00 ▲	5.08	119,000	125,000	117,000	147,010	18,229,240,000
12/08/2014	118,000	4.00 ▲	3.51	115,000	118,000	115,000	64,140	7,568,520,000
11/08/2014	114,000	7.00 ▲	6.54	114,000	114,000	111,000	179,250	20,434,500,000
08/08/2014	107,000	0.00 ■■	0.00	106,000	107,000	106,000	9,190	983,330,000
07/08/2014	107,000	0.00 ■■	0.00	107,000	107,000	106,000	17,250	1,845,750,000
06/08/2014	107,000	3.00 ▲	2.88	104,000	107,000	104,000	20,800	2,225,600,000
05/08/2014	104,000	1.00 ▲	0.97	104,000	105,000	104,000	21,340	2,219,360,000
04/08/2014	103,000	0.00 ■■	0.00	103,000	103,000	103,000	13,350	1,375,050,000
01/08/2014	103,000	0.00 ■■	0.00	105,000	105,000	102,000	28,290	2,913,870,000
31/07/2014	103,000	-3.00 ▼	-2.83	105,000	105,000	101,000	37,400	3,852,200,000
30/07/2014	106,000	0.00 ■■	0.00	107,000	107,000	105,000	16,160	1,712,960,000
29/07/2014	106,000	-2.00 ▼	-1.85	108,000	108,000	105,000	25,300	2,681,800,000
28/07/2014	108,000	0.00 ■■	0.00	108,000	109,000	108,000	93,810	10,131,480,000
25/07/2014	108,000	0.00 ■■	0.00	108,000	109,000	108,000	79,630	8,600,040,000
24/07/2014	108,000	-1.00 ▼	-0.92	108,000	109,000	108,000	33,590	3,627,720,000
23/07/2014	109,000	0.00 ■■	0.00	110,000	110,000	108,000	23,330	2,542,970,000
22/07/2014	109,000	3.00 ▲	2.83	104,000	109,000	104,000	568,890	62,009,010,000
21/07/2014	106,000	0.00 ■■	0.00	113,000	113,000	101,000	311,030	32,969,180,000
18/07/2014	106,000	6.50 ▲	6.53	106,000	106,000	106,000	134,460	14,252,760,000
17/07/2014	99,500	6.50 ▲	6.99	99,500	99,500	99,500	95,120	9,464,440,000
16/07/2014	93,000	6.00 ▲	6.90	93,000	93,000	93,000	17,290	1,607,970,000
15/07/2014	87,000	5.50 ▲	6.75	87,000	87,000	87,000	13,480	1,172,760,000
14/07/2014	81,500	0.00 ■■	0.00	81,000	81,500	81,000	10,660	868,790,000
01/01/1970	48,600	0.00 ■■	0.00	48,600	0	0	0	0

(ĐVT: 1,000 VNĐ)