Lịch sử giao dịch QNS - 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 Đường Quảng Ngãi
Quang Ngai Sugar Joint Stock Company
Mã CK: QNS 48.80 ▲ +0.10 (+0.20%) (cập nhật 23:45 23/08/2024)
Đang giao dịch

Sàn giao dịch: UPCOM
Nhóm ngành: Hàng tiêu dùng
Website: http://www.qns.com.vn

QNS » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
23/08/2024	48,800	0.10 ▲	0.20	48,700	48,900	48,600	17,580	857,904,000
22/08/2024	48,800	0.50 ▲	1.02	48,300	48,900	48,400	27,320	1,333,216,000
21/08/2024	48,500	0.30 ▲	0.62	48,200	48,600	48,200	43,570	2,113,145,000
20/08/2024	48,200	0.30 ▲	0.62	47,900	48,700	47,900	35,810	1,726,042,000
19/08/2024	48,000	0.80 ▲	1.67	47,200	48,200	47,600	38,510	1,848,480,000
16/08/2024	47,700	0.60 ▲	1.26	47,100	47,700	46,800	60,780	2,899,206,000
15/08/2024	46,800	-0.80 ▼	-1.71	47,600	47,600	46,700	49,210	2,303,028,000
14/08/2024	47,500	-0.20 ▼	-0.42	47,700	48,000	47,400	38,170	1,813,075,000
13/08/2024	47,700	-0.20 ▼	-0.42	47,900	48,000	47,600	18,500	882,450,000
12/08/2024	47,900	0.20 ▲	0.42	47,700	48,100	47,600	24,510	1,174,029,000
09/08/2024	47,600	0.00 ■■	0.00	47,600	48,000	47,600	15,940	758,744,000
08/08/2024	47,600	0.00 ■■	0.00	47,600	47,700	47,500	18,850	897,260,000
07/08/2024	47,600	0.10 ▲	0.21	47,500	47,900	47,500	24,160	1,150,016,000
06/08/2024	47,800	0.20 ▲	0.42	47,600	48,500	46,600	17,130	818,814,000
05/08/2024	46,900	-1.60 ▼	-3.41	48,500	48,500	46,800	106,020	4,972,338,000
02/08/2024	48,600	-0.20 ▼	-0.41	48,800	48,600	48,300	61,690	2,998,134,000
01/08/2024	48,800	-0.10 ▼	-0.20	48,900	49,000	48,700	30,480	1,487,424,000
31/07/2024	48,800	0.00 ■■	0.00	48,800	49,100	48,700	15,220	742,736,000
30/07/2024	48,800	-0.10 ▼	-0.20	48,900	49,200	48,700	24,970	1,218,536,000
29/07/2024	48,800	0.00 ■■	0.00	48,800	49,200	48,800	17,640	860,832,000
26/07/2024	48,800	0.20 ▲	0.41	48,600	49,000	48,600	9,010	439,688,000
25/07/2024	48,500	-0.10 ▼	-0.21	48,600	48,700	48,500	11,700	567,450,000
24/07/2024	48,600	-0.20 ▼	-0.41	48,800	48,700	48,400	68,980	3,352,428,000
23/07/2024	48,600	-0.10 ▼	-0.21	48,700	49,200	48,600	66,220	3,218,292,000
22/07/2024	48,800	-0.20 ▼	-0.41	49,000	49,200	48,600	41,410	2,020,808,000
19/07/2024	49,000	0.10 ▲	0.20	48,900	49,200	48,900	23,000	1,127,000,000
18/07/2024	49,200	-0.10 ▼	-0.20	49,300	49,300	48,800	46,630	2,294,196,000
17/07/2024	49,100	-0.70 ▼	-1.43	49,800	49,700	48,600	83,120	4,081,192,000
16/07/2024	49,700	0.20 ▲	0.40	49,500	49,900	49,600	3,310	164,507,000
15/07/2024	49,700	0.20 ▲	0.40	49,500	49,700	49,400	18,910	939,827,000
12/07/2024	49,500	0.00 ■■	0.00	49,500	49,800	49,400	45,110	2,232,945,000
11/07/2024	49,400	-0.50 ▼	-1.01	49,900	49,800	49,400	72,100	3,561,740,000
10/07/2024	49,500	-0.40 ▼	-0.81	49,900	50,500	49,400	49,610	2,455,695,000
09/07/2024	50,000	0.50 ▲	1.00	49,500	50,300	49,500	86,970	4,348,500,000
08/07/2024	49,500	0.00 ■■	0.00	49,500	49,700	49,400	39,290	1,944,855,000
05/07/2024	49,400	-0.20 ▼	-0.40	49,600	49,900	49,400	24,550	1,212,770,000
04/07/2024	49,700	0.20 ▲	0.40	49,500	49,800	49,500	23,600	1,172,920,000
03/07/2024	49,600	0.10 ▲	0.20	49,500	49,700	49,400	19,260	955,296,000
02/07/2024	49,500	-0.20 ▼	-0.40	49,700	50,000	49,200	26,840	1,328,580,000
01/07/2024	49,900	0.50 ▲	1.00	49,400	50,500	48,800	46,980	2,344,302,000
28/06/2024	49,000	0.20 ▲	0.41	48,800	49,900	48,700	73,780	3,615,220,000
27/06/2024	48,800	0.10 ▲	0.20	48,700	48,900	48,600	37,740	1,841,712,000
26/06/2024	48,800	0.10 ▲	0.20	48,700	49,000	48,600	40,190	1,961,272,000
25/06/2024	48,800	-0.10 ▼	-0.20	48,900	49,000	48,500	21,410	1,044,808,000
24/06/2024	48,500	-1.10 ▼	-2.27	49,600	49,700	48,400	112,430	5,452,855,000
21/06/2024	49,500	-0.10 ▼	-0.20	49,600	49,800	49,400	26,750	1,324,125,000
20/06/2024	49,500	0.30 ▲	0.61	49,200	50,000	49,200	52,610	2,604,195,000
19/06/2024	49,300	0.00 ■■	0.00	49,300	49,400	49,200	44,960	2,216,528,000
18/06/2024	49,300	0.10 ▲	0.20	49,200	49,500	49,100	42,650	2,102,645,000
17/06/2024	49,100	-0.60 ▼	-1.22	49,700	49,500	49,100	49,710	2,440,761,000
14/06/2024	49,300	-0.60 ▼	-1.22	49,900	50,100	49,200	88,590	4,367,487,000
13/06/2024	49,900	0.00 ■■	0.00	49,900	50,200	49,800	52,290	2,609,271,000
12/06/2024	50,000	-0.10 ▼	-0.20	50,100	50,100	49,700	63,630	3,181,500,000
11/06/2024	49,700	-0.80 ▼	-1.61	50,500	50,700	49,700	132,110	6,565,867,000
10/06/2024	50,700	0.20 ▲	0.39	50,500	50,700	50,300	71,840	3,642,288,000
07/06/2024	50,400	-0.20 ▼	-0.40	50,600	51,000	50,200	62,040	3,126,816,000
06/06/2024	50,500	0.10 ▲	0.20	50,400	51,100	50,000	101,370	5,119,185,000
05/06/2024	50,100	0.40 ▲	0.80	49,700	51,500	49,600	220,120	11,028,012,000
04/06/2024	49,600	-0.50 ▼	-1.01	50,100	50,300	49,500	66,470	3,296,912,000
03/06/2024	50,000	0.20 ▲	0.40	49,800	50,600	49,700	75,710	3,785,500,000
31/05/2024	49,700	0.40 ▲	0.80	49,300	50,200	49,300	106,790	5,307,463,000
30/05/2024	49,400	-0.30 ▼	-0.61	49,700	49,500	49,000	99,180	4,899,492,000
29/05/2024	49,300	-0.60 ▼	-1.22	49,900	50,500	49,300	104,270	5,140,511,000
28/05/2024	50,200	0.40 ▲	0.80	49,800	50,500	49,500	92,300	4,633,460,000
27/05/2024	49,800	-0.70 ▼	-1.41	50,500	51,300	49,200	106,300	5,293,740,000
24/05/2024	49,700	-1.10 ▼	-2.21	50,800	51,800	49,200	208,560	10,365,432,000
23/05/2024	51,600	2.60 ▲	5.04	49,000	52,200	48,900	461,910	23,834,556,000
22/05/2024	49,000	-0.10 ▼	-0.20	49,100	49,500	48,600	87,020	4,263,980,000
21/05/2024	49,200	0.70 ▲	1.42	48,500	49,600	48,300	190,360	9,365,712,000
20/05/2024	48,300	-0.20 ▼	-0.41	48,500	49,300	48,200	82,840	4,001,172,000
17/05/2024	48,800	0.00 ■■	0.00	48,800	48,800	48,300	72,360	3,531,168,000
16/05/2024	48,700	-0.30 ▼	-0.62	49,000	49,700	48,400	94,760	4,614,812,000
15/05/2024	49,000	0.50 ▲	1.02	48,500	49,800	48,500	118,460	5,804,540,000
14/05/2024	48,800	0.60 ▲	1.23	48,200	49,000	48,100	35,960	1,754,848,000
13/05/2024	48,100	-0.50 ▼	-1.04	48,600	49,000	48,000	60,410	2,905,721,000
10/05/2024	48,800	-0.70 ▼	-1.43	49,500	49,400	48,300	64,820	3,163,216,000
09/05/2024	48,800	-0.60 ▼	-1.23	49,400	50,700	48,500	152,320	7,433,216,000
08/05/2024	49,400	-0.50 ▼	-1.01	49,900	50,000	49,000	78,080	3,857,152,000
07/05/2024	49,600	1.50 ▲	3.02	48,100	50,500	48,600	225,930	11,206,128,000
06/05/2024	48,700	1.70 ▲	3.49	47,000	49,000	47,100	139,960	6,816,052,000
03/05/2024	47,000	0.70 ▲	1.49	46,300	47,200	46,700	58,170	2,733,990,000
02/05/2024	46,600	0.50 ▲	1.07	46,100	46,700	46,000	30,270	1,410,582,000
26/04/2024	46,000	0.40 ▲	0.87	45,600	46,700	45,800	23,180	1,066,280,000
25/04/2024	45,700	0.20 ▲	0.44	45,500	45,900	45,400	21,400	977,980,000
24/04/2024	45,600	0.10 ▲	0.22	45,500	45,800	45,400	37,300	1,700,880,000
23/04/2024	45,500	-0.20 ▼	-0.44	45,700	45,900	45,300	15,290	695,695,000
22/04/2024	45,900	0.40 ▲	0.87	45,500	46,000	45,500	14,120	648,108,000
19/04/2024	45,500	-0.50 ▼	-1.10	46,000	46,000	45,200	75,580	3,438,890,000
17/04/2024	46,000	-0.30 ▼	-0.65	46,300	46,400	45,800	58,380	2,685,480,000
16/04/2024	46,100	-1.60 ▼	-3.47	47,700	48,800	45,600	104,060	4,797,166,000
15/04/2024	49,200	-1.20 ▼	-2.44	50,400	50,300	49,000	94,630	4,655,796,000
12/04/2024	50,000	0.50 ▲	1.00	49,500	51,200	49,800	150,200	7,510,000,000
11/04/2024	49,800	0.00 ■■	0.00	49,800	49,800	49,100	26,180	1,303,764,000
10/04/2024	49,500	0.10 ▲	0.20	49,400	50,600	49,300	39,570	1,958,715,000
09/04/2024	49,900	1.00 ▲	2.00	48,900	49,900	48,900	53,710	2,680,129,000
08/04/2024	48,900	0.20 ▲	0.41	48,700	49,100	48,600	26,670	1,304,163,000
05/04/2024	48,700	-0.30 ▼	-0.62	49,000	48,900	48,500	32,160	1,566,192,000
04/04/2024	48,900	-0.50 ▼	-1.02	49,400	49,500	48,800	65,920	3,223,488,000
03/04/2024	49,300	0.00 ■■	0.00	49,300	50,000	49,200	40,320	1,987,776,000
02/04/2024	49,400	0.20 ▲	0.40	49,200	49,500	49,000	38,450	1,899,430,000
01/04/2024	49,200	-0.70 ▼	-1.42	49,900	49,800	48,900	37,140	1,827,288,000
29/03/2024	49,600	-0.20 ▼	-0.40	49,800	50,300	49,600	55,180	2,736,928,000
28/03/2024	50,000	0.80 ▲	1.60	49,200	50,000	49,500	68,480	3,424,000,000
27/03/2024	49,500	1.40 ▲	2.83	48,100	49,600	48,100	135,740	6,719,130,000
26/03/2024	48,100	0.10 ▲	0.21	48,000	48,300	47,900	34,340	1,651,754,000
25/03/2024	48,000	-0.20 ▼	-0.42	48,200	48,300	47,900	57,360	2,753,280,000
22/03/2024	48,000	-0.40 ▼	-0.83	48,400	48,600	47,900	77,560	3,722,880,000
21/03/2024	48,200	-0.10 ▼	-0.21	48,300	48,800	48,100	40,750	1,964,150,000
20/03/2024	48,400	0.30 ▲	0.62	48,100	48,600	48,000	34,770	1,682,868,000
19/03/2024	48,400	0.60 ▲	1.24	47,800	48,500	47,800	40,440	1,957,296,000
18/03/2024	47,700	-0.40 ▼	-0.84	48,100	48,600	47,300	74,760	3,566,052,000
15/03/2024	48,100	-0.40 ▼	-0.83	48,500	48,600	47,900	25,930	1,247,233,000
14/03/2024	48,500	0.70 ▲	1.44	47,800	48,900	47,900	43,760	2,122,360,000
13/03/2024	47,900	0.40 ▲	0.84	47,500	48,000	47,400	39,810	1,906,899,000
12/03/2024	47,500	0.00 ■■	0.00	47,500	47,800	47,000	45,950	2,182,625,000
11/03/2024	47,300	-1.00 ▼	-2.11	48,300	48,200	47,100	136,200	6,442,260,000
08/03/2024	48,000	-0.60 ▼	-1.25	48,600	48,800	48,000	78,110	3,749,280,000
07/03/2024	48,800	-0.10 ▼	-0.20	48,900	49,000	48,400	53,550	2,613,240,000
06/03/2024	48,800	-0.70 ▼	-1.43	49,500	49,700	48,500	57,300	2,796,240,000
05/03/2024	49,700	0.00 ■■	0.00	49,700	49,800	49,200	55,660	2,766,302,000
04/03/2024	49,500	1.00 ▲	2.02	48,500	50,400	48,700	118,780	5,879,610,000
01/03/2024	48,700	0.20 ▲	0.41	48,500	48,800	48,300	57,430	2,796,841,000
29/02/2024	48,400	-0.10 ▼	-0.21	48,500	48,800	48,300	55,140	2,668,776,000
28/02/2024	48,400	0.30 ▲	0.62	48,100	48,800	48,100	69,600	3,368,640,000
27/02/2024	48,000	0.00 ■■	0.00	48,000	48,300	47,900	76,110	3,653,280,000
26/02/2024	48,200	-0.40 ▼	-0.83	48,600	48,200	47,700	68,440	3,298,808,000
23/02/2024	48,000	0.00 ■■	0.00	48,000	49,300	47,800	117,550	5,642,400,000
22/02/2024	48,000	0.30 ▲	0.63	47,700	48,500	47,600	88,940	4,269,120,000
21/02/2024	47,800	0.10 ▲	0.21	47,700	47,900	47,500	24,500	1,171,100,000
20/02/2024	48,000	0.00 ■■	0.00	48,000	48,000	47,500	730,400	35,059,200,000
19/02/2024	47,900	-0.50 ▼	-1.04	48,400	48,800	47,700	764,400	36,614,760,000
16/02/2024	48,400	0.50 ▲	1.03	47,900	48,700	47,800	1,225,800	59,328,720,000
15/02/2024	48,000	0.20 ▲	0.42	47,800	48,200	47,600	652,000	31,296,000,000
07/02/2024	47,700	-0.40 ▼	-0.84	48,100	48,200	47,500	314,300	14,992,110,000
06/02/2024	48,000	0.00 ■■	0.00	48,000	48,500	47,800	1,028,700	49,377,600,000
05/02/2024	48,100	0.90 ▲	1.87	47,200	48,300	47,300	1,181,500	56,830,150,000
02/02/2024	47,700	1.10 ▲	2.31	46,600	47,800	46,500	1,741,500	83,069,550,000
01/02/2024	46,700	0.70 ▲	1.50	46,000	47,100	45,500	1,424,100	66,505,470,000
31/01/2024	46,000	-0.20 ▼	-0.43	46,200	46,600	45,700	698,600	32,135,600,000
30/01/2024	46,300	-0.20 ▼	-0.43	46,500	46,600	45,100	401,300	18,580,190,000
29/01/2024	46,200	0.20 ▲	0.43	46,000	46,900	46,000	937,700	43,321,740,000
26/01/2024	45,800	-0.30 ▼	-0.66	46,100	46,300	45,800	395,700	18,123,060,000
25/01/2024	46,100	0.00 ■■	0.00	46,100	46,300	46,000	595,400	27,447,940,000
24/01/2024	46,000	-0.20 ▼	-0.43	46,200	46,400	45,900	621,500	28,589,000,000
23/01/2024	46,000	-0.60 ▼	-1.30	46,600	47,000	45,900	695,200	31,979,200,000
22/01/2024	46,900	0.60 ▲	1.28	46,300	47,200	46,200	901,700	42,289,730,000
19/01/2024	46,300	-0.20 ▼	-0.43	46,500	46,700	46,100	924,900	42,822,870,000
18/01/2024	46,300	0.80 ▲	1.73	45,500	47,200	45,600	1,190,300	55,110,890,000
17/01/2024	45,600	1.00 ▲	2.19	44,600	45,800	44,800	733,300	33,438,480,000
16/01/2024	44,700	0.80 ▲	1.79	43,900	45,100	43,800	958,400	42,840,480,000
15/01/2024	43,700	-0.30 ▼	-0.69	44,000	44,300	43,700	371,800	16,247,660,000
12/01/2024	44,000	-0.20 ▼	-0.45	44,200	44,400	43,600	531,400	23,381,600,000
11/01/2024	43,900	-0.60 ▼	-1.37	44,500	44,600	43,800	545,800	23,960,620,000
10/01/2024	44,200	-0.40 ▼	-0.90	44,600	45,600	44,100	406,900	17,984,980,000
09/01/2024	45,600	0.30 ▲	0.66	45,300	45,900	45,200	687,200	31,336,320,000
08/01/2024	45,300	0.10 ▲	0.22	45,200	45,500	45,200	517,800	23,456,340,000
05/01/2024	45,100	-0.40 ▼	-0.89	45,500	45,500	45,000	539,900	24,349,490,000
04/01/2024	45,400	0.00 ■■	0.00	45,400	45,800	45,300	366,300	16,630,020,000
03/01/2024	45,500	-0.20 ▼	-0.44	45,700	45,700	45,300	342,400	15,579,200,000
02/01/2024	45,500	-0.30 ▼	-0.66	45,800	46,100	45,500	360,300	16,393,650,000
29/12/2023	45,800	0.20 ▲	0.44	45,600	45,900	45,500	805,600	36,896,480,000
28/12/2023	45,500	0.00 ■■	0.00	45,500	45,700	45,300	645,700	29,379,350,000
27/12/2023	45,300	0.50 ▲	1.10	44,800	45,800	44,700	790,200	35,796,060,000
26/12/2023	44,700	-0.10 ▼	-0.22	44,800	44,900	44,700	399,400	17,853,180,000
25/12/2023	44,800	0.00 ■■	0.00	44,800	45,000	44,700	327,400	14,667,520,000
22/12/2023	44,800	-0.30 ▼	-0.67	45,100	45,100	44,700	382,800	17,149,440,000
21/12/2023	44,900	0.00 ■■	0.00	44,900	45,400	44,900	418,100	18,772,690,000
20/12/2023	45,300	1.10 ▲	2.43	44,200	45,400	44,500	682,300	30,908,190,000
19/12/2023	44,300	0.30 ▲	0.68	44,000	44,400	43,800	601,700	26,655,310,000
18/12/2023	44,000	-0.20 ▼	-0.45	44,200	44,200	43,800	649,000	28,556,000,000
15/12/2023	44,200	-0.20 ▼	-0.45	44,400	44,400	44,100	376,300	16,632,460,000
14/12/2023	44,300	-0.10 ▼	-0.23	44,400	44,800	44,200	459,500	20,355,850,000
13/12/2023	44,300	-0.50 ▼	-1.13	44,800	45,000	44,200	762,100	33,761,030,000
12/12/2023	44,800	0.00 ■■	0.00	44,800	45,000	44,700	278,700	12,485,760,000
11/12/2023	44,700	-0.20 ▼	-0.45	44,900	45,800	44,700	416,300	18,608,610,000
08/12/2023	44,700	-0.50 ▼	-1.12	45,200	45,300	44,700	536,900	23,999,430,000
07/12/2023	45,200	-0.70 ▼	-1.55	45,900	45,900	44,800	1,031,700	46,632,840,000
06/12/2023	46,000	-0.10 ▼	-0.22	46,100	46,100	45,800	502,100	23,096,600,000
05/12/2023	45,900	-0.40 ▼	-0.87	46,300	46,800	45,700	494,900	22,715,910,000
04/12/2023	46,800	0.80 ▲	1.71	46,000	46,900	45,800	896,000	41,932,800,000
01/12/2023	46,300	0.60 ▲	1.30	45,700	46,300	45,700	329,400	15,251,220,000
30/11/2023	46,200	0.50 ▲	1.08	45,700	46,400	45,600	350,100	16,174,620,000
29/11/2023	45,800	0.60 ▲	1.31	45,200	46,000	45,200	180,700	8,276,060,000
28/11/2023	45,600	-0.30 ▼	-0.66	45,900	45,800	45,000	291,000	13,269,600,000
27/11/2023	45,400	-0.10 ▼	-0.22	45,500	46,400	45,400	254,600	11,558,840,000
24/11/2023	45,600	-0.50 ▼	-1.10	46,100	45,900	45,000	480,500	21,910,800,000
23/11/2023	45,600	-0.80 ▼	-1.75	46,400	46,600	45,600	713,700	32,544,720,000
22/11/2023	46,300	-0.40 ▼	-0.86	46,700	46,900	46,000	848,700	39,294,810,000
21/11/2023	46,500	0.00 ■■	0.00	46,500	47,300	46,400	445,300	20,706,450,000
20/11/2023	46,900	-0.20 ▼	-0.43	47,100	47,000	46,100	257,100	12,057,990,000
17/11/2023	46,800	-0.60 ▼	-1.28	47,400	47,900	46,500	654,300	30,621,240,000
16/11/2023	47,800	0.30 ▲	0.63	47,500	47,800	47,000	690,200	32,991,560,000
15/11/2023	47,200	0.00 ■■	0.00	47,200	48,100	47,100	458,200	21,627,040,000
14/11/2023	47,300	0.40 ▲	0.85	46,900	47,500	46,900	301,300	14,251,490,000
13/11/2023	47,000	-0.20 ▼	-0.43	47,200	47,300	46,600	520,600	24,468,200,000
10/11/2023	46,800	-1.00 ▼	-2.14	47,800	47,500	46,800	816,500	38,212,200,000
09/11/2023	47,500	0.00 ■■	0.00	47,500	48,100	47,300	939,400	44,621,500,000
08/11/2023	48,000	0.40 ▲	0.83	47,600	48,000	46,900	878,100	42,148,800,000
07/11/2023	47,400	0.00 ■■	0.00	47,400	48,200	47,300	563,500	26,709,900,000
06/11/2023	48,000	1.50 ▲	3.13	46,500	48,000	46,500	977,000	46,896,000,000
03/11/2023	46,600	1.10 ▲	2.36	45,500	46,800	46,100	672,300	31,329,180,000
02/11/2023	45,800	1.50 ▲	3.28	44,300	45,900	44,800	336,800	15,425,440,000
01/11/2023	44,800	0.90 ▲	2.01	43,900	44,800	43,900	476,500	21,347,200,000
31/10/2023	43,900	-1.90 ▼	-4.33	45,800	45,600	42,700	725,900	31,867,010,000
30/10/2023	45,300	-0.70 ▼	-1.55	46,000	46,200	45,000	364,400	16,507,320,000
27/10/2023	46,300	0.50 ▲	1.08	45,800	46,500	45,300	380,200	17,603,260,000
26/10/2023	45,900	-1.80 ▼	-3.92	47,700	47,800	44,800	1,005,700	46,161,630,000
25/10/2023	47,900	0.80 ▲	1.67	47,100	48,000	47,100	425,600	20,386,240,000
24/10/2023	47,200	47.20 ▲	100.00	0	47,600	46,600	255,800	12,073,760,000
23/10/2023	46,800	0.30 ▲	0.64	46,500	47,300	46,400	455,200	21,303,360,000
20/10/2023	47,200	0.30 ▲	0.64	46,900	47,500	45,800	831,000	39,223,200,000
19/10/2023	46,500	-1.10 ▼	-2.37	47,600	48,400	46,400	651,400	30,290,100,000
18/10/2023	47,700	-0.70 ▼	-1.47	48,400	48,500	47,100	997,100	47,561,670,000
17/10/2023	47,700	-1.60 ▼	-3.35	49,300	49,300	47,500	1,083,400	51,678,180,000
16/10/2023	49,000	-0.20 ▼	-0.41	49,200	49,900	48,900	710,300	34,804,700,000
13/10/2023	49,600	-0.40 ▼	-0.81	50,000	49,900	48,800	742,600	36,832,960,000
12/10/2023	49,900	0.30 ▲	0.60	49,600	50,200	49,700	1,308,000	65,269,200,000
11/10/2023	50,200	0.50 ▲	1.00	49,700	50,200	49,000	684,300	34,351,860,000
10/10/2023	49,400	0.80 ▲	1.62	48,600	50,400	49,000	687,600	33,967,440,000
09/10/2023	48,700	0.90 ▲	1.85	47,800	49,000	48,200	285,400	13,898,980,000
06/10/2023	48,300	0.40 ▲	0.83	47,900	48,400	47,300	261,700	12,640,110,000
05/10/2023	47,800	0.30 ▲	0.63	47,500	48,500	47,500	334,300	15,979,540,000
04/10/2023	48,500	0.50 ▲	1.03	48,000	48,600	46,600	686,900	33,314,650,000
03/10/2023	47,900	-1.20 ▼	-2.51	49,100	49,000	47,600	841,800	40,322,220,000
02/10/2023	48,900	-0.50 ▼	-1.02	49,400	49,500	48,900	298,800	14,611,320,000
29/09/2023	49,200	1.00 ▲	2.03	48,200	50,000	48,900	537,000	26,420,400,000
28/09/2023	48,500	0.40 ▲	0.82	48,100	48,900	47,900	709,500	34,410,750,000
27/09/2023	48,800	-0.10 ▼	-0.20	48,900	48,900	47,500	1,420,100	69,300,880,000
26/09/2023	48,800	-0.80 ▼	-1.64	49,600	49,600	48,300	1,164,000	56,803,200,000
21/09/2023	50,900	-1.30 ▼	-2.55	52,200	52,200	50,700	2,408,600	122,597,740,000
20/09/2023	52,200	0.70 ▲	1.34	51,500	52,600	51,700	1,423,900	74,327,580,000
19/09/2023	51,500	0.50 ▲	0.97	51,000	51,900	51,000	88,200	4,542,300,000
18/09/2023	51,200	1.10 ▲	2.15	50,100	51,900	49,900	1,789,300	91,612,160,000
15/09/2023	50,000	0.50 ▲	1.00	49,500	50,600	49,300	1,114,200	55,710,000,000
14/09/2023	49,400	-0.80 ▼	-1.62	50,200	50,200	49,000	1,061,600	52,443,040,000
13/09/2023	50,000	0.20 ▲	0.40	49,800	50,900	49,500	1,229,600	61,480,000,000
12/09/2023	50,100	0.20 ▲	0.40	49,900	50,300	49,300	831,800	41,673,180,000
11/09/2023	49,400	-1.00 ▼	-2.02	50,400	50,800	49,200	1,134,500	56,044,300,000
08/09/2023	50,500	0.30 ▲	0.59	50,200	50,800	50,000	787,100	39,748,550,000
07/09/2023	50,000	-0.90 ▼	-1.80	50,900	51,100	49,700	1,550,000	77,500,000,000
06/09/2023	51,000	0.20 ▲	0.39	50,800	51,400	50,500	1,186,300	60,501,300,000
31/08/2023	50,100	0.40 ▲	0.80	49,700	50,500	49,500	1,315,800	65,921,580,000
30/08/2023	49,700	-0.20 ▼	-0.40	49,900	50,600	49,100	689,800	34,283,060,000
29/08/2023	50,000	1.40 ▲	2.80	48,600	50,500	49,000	1,831,200	91,560,000,000
28/08/2023	48,700	0.00 ■■	0.00	48,700	49,300	48,200	1,208,900	58,873,430,000
25/08/2023	48,500	-0.40 ▼	-0.82	48,900	49,800	48,200	907,700	44,023,450,000
24/08/2023	49,100	3.00 ▲	6.11	46,100	49,800	46,500	2,843,200	139,601,120,000
23/08/2023	45,800	0.20 ▲	0.44	45,600	47,100	45,700	377,600	17,294,080,000
22/08/2023	47,000	0.20 ▲	0.43	46,800	47,300	46,000	585,400	27,513,800,000
21/08/2023	47,000	0.20 ▲	0.43	46,800	47,500	46,000	717,200	33,708,400,000
18/08/2023	47,000	47.00 ▲	100.00	0	48,000	46,500	1,361,300	63,981,100,000
17/08/2023	47,800	-1.10 ▼	-2.30	48,900	48,900	47,800	1,520,900	72,699,020,000
16/08/2023	49,200	49.20 ▲	100.00	0	49,200	49,000	220,300	10,838,760,000
15/08/2023	49,300	1.00 ▲	2.03	48,300	49,500	48,400	1,086,800	53,579,240,000
14/08/2023	48,600	0.00 ■■	0.00	48,600	48,900	47,800	2,004,200	97,404,120,000
11/08/2023	48,000	-2.40 ▼	-5.00	50,400	50,500	47,900	3,476,600	166,876,800,000
10/08/2023	50,100	-1.20 ▼	-2.40	51,300	51,300	49,800	1,478,200	74,057,820,000
09/08/2023	51,000	-0.20 ▼	-0.39	51,200	51,900	50,700	1,549,500	79,024,500,000
08/08/2023	51,400	0.80 ▲	1.56	50,600	51,800	50,800	1,389,500	71,420,300,000
07/08/2023	50,700	0.60 ▲	1.18	50,100	51,600	49,900	1,527,200	77,429,040,000
04/08/2023	49,900	-1.00 ▼	-2.00	50,900	50,900	49,700	1,876,300	93,627,370,000
03/08/2023	50,700	0.00 ■■	0.00	50,700	51,400	50,400	756,400	38,349,480,000
02/08/2023	50,800	-0.60 ▼	-1.18	51,400	51,300	50,300	999,300	50,764,440,000
01/08/2023	51,000	-0.30 ▼	-0.59	51,300	51,900	50,900	1,195,000	60,945,000,000
31/07/2023	50,900	-1.60 ▼	-3.14	52,500	52,500	50,800	2,471,500	125,799,350,000
28/07/2023	52,400	-0.40 ▼	-0.76	52,800	53,200	52,200	694,600	36,397,040,000
27/07/2023	52,800	52.80 ▲	100.00	0	53,800	52,000	1,386,100	73,186,080,000
26/07/2023	52,700	-0.90 ▼	-1.71	53,600	55,000	52,600	2,106,000	110,986,200,000
25/07/2023	53,400	0.00 ■■	0.00	53,400	54,500	53,000	1,257,000	67,123,800,000
24/07/2023	54,000	0.20 ▲	0.37	53,800	54,000	53,000	1,373,200	74,152,800,000
21/07/2023	53,500	0.90 ▲	1.68	52,600	54,200	53,000	1,103,100	59,015,850,000
20/07/2023	53,000	1.50 ▲	2.83	51,500	53,100	51,600	1,182,500	62,672,500,000
19/07/2023	51,900	0.60 ▲	1.16	51,300	52,200	51,100	826,800	42,910,920,000
18/07/2023	51,600	-0.70 ▼	-1.36	52,300	52,000	50,800	837,800	43,230,480,000
17/07/2023	51,900	-0.20 ▼	-0.39	52,100	53,200	51,500	1,222,600	63,452,940,000
14/07/2023	52,000	0.60 ▲	1.15	51,400	52,700	51,400	1,363,700	70,912,400,000
13/07/2023	51,400	0.40 ▲	0.78	51,000	52,300	50,800	1,594,800	81,972,720,000
12/07/2023	51,300	1.50 ▲	2.92	49,800	51,600	50,500	1,852,600	95,038,380,000
11/07/2023	50,300	1.70 ▲	3.38	48,600	50,400	48,600	1,582,700	79,609,810,000
10/07/2023	48,500	-0.10 ▼	-0.21	48,600	49,100	48,300	928,300	45,022,550,000
07/07/2023	48,500	-0.90 ▼	-1.86	49,400	49,200	48,000	1,778,900	86,276,650,000
06/07/2023	49,200	-0.90 ▼	-1.83	50,100	50,100	49,000	851,300	41,883,960,000
05/07/2023	49,800	0.70 ▲	1.41	49,100	51,400	47,600	2,265,000	112,797,000,000
04/07/2023	48,900	0.00 ■■	0.00	48,900	49,900	48,600	898,800	43,951,320,000
03/07/2023	49,100	1.30 ▲	2.65	47,800	49,200	48,000	1,562,400	76,713,840,000
30/06/2023	47,900	0.50 ▲	1.04	47,400	48,200	47,300	933,600	44,719,440,000
29/06/2023	47,400	-0.20 ▼	-0.42	47,600	48,100	46,900	1,122,600	53,211,240,000
28/06/2023	47,400	-0.90 ▼	-1.90	48,300	48,300	47,300	1,079,600	51,173,040,000
27/06/2023	48,300	0.30 ▲	0.62	48,000	48,700	48,000	706,600	34,128,780,000
26/06/2023	48,500	0.20 ▲	0.41	48,300	48,900	46,900	1,570,500	76,169,250,000
23/06/2023	48,200	-0.70 ▼	-1.45	48,900	48,900	48,000	1,363,300	65,711,060,000
22/06/2023	48,600	-0.40 ▼	-0.82	49,000	49,500	48,500	802,900	39,020,940,000
21/06/2023	49,100	49.10 ▲	100.00	0	49,900	48,300	1,192,400	58,546,840,000
20/06/2023	48,900	1.20 ▲	2.45	47,700	49,600	48,200	903,400	44,176,260,000
19/06/2023	48,500	2.50 ▲	5.15	46,000	49,000	46,300	1,977,000	95,884,500,000
16/06/2023	46,100	1.10 ▲	2.39	45,000	46,600	45,000	1,528,000	70,440,800,000
15/06/2023	45,000	-0.20 ▼	-0.44	45,200	45,600	44,800	1,122,900	50,530,500,000
14/06/2023	44,600	-1.20 ▼	-2.69	45,800	46,200	44,600	612,400	27,313,040,000
13/06/2023	45,600	1.80 ▲	3.95	43,800	47,000	44,600	1,635,500	74,578,800,000
12/06/2023	44,400	0.80 ▲	1.80	43,600	44,500	43,300	417,400	18,532,560,000
09/06/2023	43,500	0.20 ▲	0.46	43,300	44,400	42,900	455,000	19,792,500,000
08/06/2023	43,000	-0.40 ▼	-0.93	43,400	43,600	42,900	594,800	25,576,400,000
07/06/2023	43,400	-0.30 ▼	-0.69	43,700	43,800	43,000	467,500	20,289,500,000
06/06/2023	43,500	-0.50 ▼	-1.15	44,000	43,900	43,400	1,076,500	46,827,750,000
05/06/2023	43,700	-1.20 ▼	-2.75	44,900	45,100	43,500	671,500	29,344,550,000
02/06/2023	45,000	0.30 ▲	0.67	44,700	45,700	44,600	699,300	31,468,500,000
01/06/2023	45,000	1.20 ▲	2.67	43,800	45,400	43,400	800,500	36,022,500,000
31/05/2023	43,100	-0.50 ▼	-1.16	43,600	44,700	43,100	1,147,800	49,470,180,000
30/05/2023	44,000	1.10 ▲	2.50	42,900	44,300	42,600	1,232,700	54,238,800,000
29/05/2023	42,700	-0.50 ▼	-1.17	43,200	43,300	42,600	232,200	9,914,940,000
26/05/2023	43,000	-0.60 ▼	-1.40	43,600	43,600	42,900	289,400	12,444,200,000
25/05/2023	43,500	-0.70 ▼	-1.61	44,200	44,200	43,300	391,600	17,034,600,000
24/05/2023	44,000	44.00 ▲	100.00	0	44,700	44,000	374,500	16,478,000,000
23/05/2023	44,500	-0.10 ▼	-0.22	44,600	45,000	44,400	221,100	9,838,950,000
22/05/2023	44,500	-1.10 ▼	-2.47	45,600	45,600	44,300	511,400	22,757,300,000
19/05/2023	45,600	-0.10 ▼	-0.22	45,700	45,700	45,400	352,100	16,055,760,000
18/05/2023	45,400	-1.20 ▼	-2.64	46,600	46,300	45,300	233,600	10,605,440,000
17/05/2023	45,700	-0.10 ▼	-0.22	45,800	49,800	45,200	1,169,900	53,464,430,000
16/05/2023	46,000	0.10 ▲	0.22	45,900	46,000	45,500	290,900	13,381,400,000
15/05/2023	46,000	1.00 ▲	2.17	45,000	46,400	45,200	904,200	41,593,200,000
12/05/2023	45,000	45.00 ▲	100.00	0	45,300	44,300	410,400	18,468,000,000
11/05/2023	44,300	0.10 ▲	0.23	44,200	44,500	44,200	125,400	5,555,220,000
10/05/2023	44,300	0.10 ▲	0.23	44,200	44,300	44,000	124,200	5,502,060,000
09/05/2023	44,000	-0.30 ▼	-0.68	44,300	44,500	44,000	149,700	6,586,800,000
08/05/2023	44,500	0.40 ▲	0.90	44,100	44,500	44,100	182,900	8,139,050,000
05/05/2023	44,000	1.70 ▲	3.86	42,300	45,000	42,400	529,400	23,293,600,000
04/05/2023	42,300	-0.20 ▼	-0.47	42,500	42,500	42,000	180,000	7,614,000,000
28/04/2023	42,500	0.30 ▲	0.71	42,200	42,900	42,200	170,800	7,259,000,000
27/04/2023	42,300	-0.60 ▼	-1.42	42,900	43,300	41,900	117,700	4,978,710,000
26/04/2023	43,000	-0.40 ▼	-0.93	43,400	44,000	42,800	125,300	5,387,900,000
25/04/2023	43,400	0.20 ▲	0.46	43,200	44,000	43,000	257,800	11,188,520,000
24/04/2023	43,500	0.80 ▲	1.84	42,700	43,800	42,700	391,700	17,038,950,000
21/04/2023	42,500	1.30 ▲	3.06	41,200	43,900	41,500	472,200	20,068,500,000
20/04/2023	41,400	-0.50 ▼	-1.21	41,900	41,600	40,600	124,000	5,133,600,000
19/04/2023	41,700	-0.20 ▼	-0.48	41,900	42,000	41,600	209,500	8,736,150,000
18/04/2023	41,900	0.40 ▲	0.95	41,500	42,500	41,100	267,100	11,191,490,000
17/04/2023	41,400	-0.10 ▼	-0.24	41,500	42,900	41,000	44,100	1,825,740,000
14/04/2023	42,900	0.10 ▲	0.23	42,800	43,300	42,800	591,200	25,362,480,000
13/04/2023	42,900	0.10 ▲	0.23	42,800	43,000	42,800	191,000	8,193,900,000
12/04/2023	42,800	0.60 ▲	1.40	42,200	43,000	42,000	275,800	11,804,240,000
11/04/2023	42,300	-0.10 ▼	-0.24	42,400	42,600	42,000	40,200	1,700,460,000
10/04/2023	42,000	0.10 ▲	0.24	41,900	43,000	41,800	300,700	12,629,400,000
07/04/2023	41,700	-0.30 ▼	-0.72	42,000	42,400	41,700	264,000	11,008,800,000
06/04/2023	41,900	-0.30 ▼	-0.72	42,200	43,000	41,900	234,600	9,829,740,000
05/04/2023	42,200	0.50 ▲	1.18	41,700	42,400	41,800	131,300	5,540,860,000
04/04/2023	42,000	1.90 ▲	4.52	40,100	42,300	40,800	457,500	19,215,000,000
03/04/2023	40,500	0.30 ▲	0.74	40,200	40,700	39,000	437,600	17,722,800,000
31/03/2023	40,200	0.30 ▲	0.75	39,900	40,900	40,000	52,400	2,106,480,000
30/03/2023	40,100	1.10 ▲	2.74	39,000	40,200	39,300	317,500	12,731,750,000
29/03/2023	39,100	0.40 ▲	1.02	38,700	39,100	38,800	225,600	8,820,960,000
28/03/2023	38,700	0.10 ▲	0.26	38,600	38,700	38,500	88,600	3,428,820,000
27/03/2023	38,400	0.20 ▲	0.52	38,200	38,700	38,300	17,100	656,640,000
24/03/2023	38,000	-0.50 ▼	-1.32	38,500	38,400	38,000	113,300	4,305,400,000
23/03/2023	38,600	0.30 ▲	0.78	38,300	38,600	38,300	22,100	853,060,000
22/03/2023	38,300	-0.30 ▼	-0.78	38,600	38,600	38,200	161,500	6,185,450,000
21/03/2023	38,600	0.20 ▲	0.52	38,400	38,700	38,400	135,700	5,238,020,000
20/03/2023	38,500	-0.10 ▼	-0.26	38,600	38,600	38,300	107,500	4,138,750,000
17/03/2023	38,600	0.00 ■■	0.00	38,600	38,800	38,500	114,500	4,419,700,000
16/03/2023	38,700	0.00 ■■	0.00	38,700	38,700	38,300	136,300	5,274,810,000
15/03/2023	38,900	0.80 ▲	2.06	38,100	38,900	38,300	296,800	11,545,520,000
14/03/2023	38,000	-0.50 ▼	-1.32	38,500	38,500	37,800	259,000	9,842,000,000
13/03/2023	38,500	-0.40 ▼	-1.04	38,900	38,800	38,500	105,700	4,069,450,000
10/03/2023	39,000	0.50 ▲	1.28	38,500	39,300	38,500	94,200	3,673,800,000
09/03/2023	38,500	-0.10 ▼	-0.26	38,600	38,800	38,400	161,000	6,198,500,000
08/03/2023	38,600	0.00 ■■	0.00	38,600	38,700	38,500	40,600	1,567,160,000
07/03/2023	38,600	0.00 ■■	0.00	38,600	38,700	38,400	55,600	2,146,160,000
06/03/2023	38,400	-0.50 ▼	-1.30	38,900	39,000	38,300	116,500	4,473,600,000
03/03/2023	38,900	0.10 ▲	0.26	38,800	39,100	38,500	86,100	3,349,290,000
02/03/2023	38,600	-0.50 ▼	-1.30	39,100	39,300	38,500	47,100	1,818,060,000
01/03/2023	39,300	0.20 ▲	0.51	39,100	39,300	38,800	61,200	2,405,160,000
28/02/2023	39,000	0.20 ▲	0.51	38,800	39,300	38,700	208,900	8,147,100,000
27/02/2023	38,400	-0.50 ▼	-1.30	38,900	39,000	38,100	21,100	810,240,000
24/02/2023	38,900	0.50 ▲	1.29	38,400	39,000	38,400	119,000	4,629,100,000
23/02/2023	38,400	-0.30 ▼	-0.78	38,700	39,000	38,000	197,800	7,595,520,000
22/02/2023	39,000	-0.40 ▼	-1.03	39,400	39,400	38,000	79,100	3,084,900,000
21/02/2023	39,500	0.50 ▲	1.27	39,000	39,600	39,000	216,400	8,547,800,000
20/02/2023	39,200	0.50 ▲	1.28	38,700	39,200	38,500	182,500	7,154,000,000
17/02/2023	38,400	-0.20 ▼	-0.52	38,600	38,900	38,400	125,100	4,803,840,000
16/02/2023	38,700	0.60 ▲	1.55	38,100	38,700	38,200	116,000	4,489,200,000
15/02/2023	38,300	0.50 ▲	1.31	37,800	38,300	37,800	72,500	2,776,750,000
14/02/2023	37,600	-0.30 ▼	-0.80	37,900	38,400	37,400	151,400	5,692,640,000
13/02/2023	38,200	-0.80 ▼	-2.09	39,000	38,900	37,300	164,300	6,276,260,000
10/02/2023	38,500	-0.60 ▼	-1.56	39,100	40,000	38,000	207,900	8,004,150,000
09/02/2023	39,400	1.40 ▲	3.55	38,000	39,500	38,200	352,900	13,904,260,000
08/02/2023	38,100	0.60 ▲	1.57	37,500	38,300	37,600	247,700	9,437,370,000
07/02/2023	37,900	0.60 ▲	1.58	37,300	37,900	37,200	429,600	16,281,840,000
06/02/2023	37,300	-0.30 ▼	-0.80	37,600	37,600	37,100	151,300	5,643,490,000
03/02/2023	37,600	0.70 ▲	1.86	36,900	38,000	37,000	399,300	15,013,680,000
02/02/2023	36,800	-0.70 ▼	-1.90	37,500	37,600	36,500	292,200	10,752,960,000
01/02/2023	37,400	1.20 ▲	3.21	36,200	38,400	36,200	570,300	21,329,220,000
31/01/2023	36,000	0.00 ■■	0.00	36,000	37,100	36,000	327,600	11,793,600,000
30/01/2023	36,200	0.70 ▲	1.93	35,500	36,200	35,400	314,900	11,399,380,000
27/01/2023	35,500	0.50 ▲	1.41	35,000	35,700	35,200	83,500	2,964,250,000
19/01/2023	35,000	0.10 ▲	0.29	34,900	35,100	34,600	130,700	4,574,500,000
18/01/2023	35,000	0.50 ▲	1.43	34,500	35,200	34,500	154,900	5,421,500,000
17/01/2023	34,500	0.50 ▲	1.45	34,000	34,600	34,000	199,300	6,875,850,000
16/01/2023	34,300	0.30 ▲	0.87	34,000	34,300	33,500	119,400	4,095,420,000
13/01/2023	34,100	0.00 ■■	0.00	34,100	34,200	33,700	114,300	3,897,630,000
12/01/2023	34,200	0.00 ■■	0.00	34,200	34,300	34,000	99,100	3,389,220,000
11/01/2023	34,200	0.00 ■■	0.00	34,200	34,500	34,000	160,200	5,478,840,000
10/01/2023	34,200	0.00 ■■	0.00	34,200	34,400	34,000	115,400	3,946,680,000
09/01/2023	34,300	-0.30 ▼	-0.87	34,600	34,900	34,000	110,500	3,790,150,000
06/01/2023	34,300	-0.70 ▼	-2.04	35,000	35,000	34,300	103,700	3,556,910,000
05/01/2023	34,800	-0.40 ▼	-1.15	35,200	35,200	34,800	88,400	3,076,320,000
04/01/2023	34,000	-1.30 ▼	-3.82	35,300	36,300	34,000	89,300	3,036,200,000
03/01/2023	36,400	0.40 ▲	1.10	36,000	36,500	35,800	150,800	5,489,120,000
30/12/2022	35,800	-0.20 ▼	-0.56	36,000	36,000	35,700	144,100	5,158,780,000
29/12/2022	35,800	-0.10 ▼	-0.28	35,900	36,400	35,700	70,300	2,516,740,000
28/12/2022	36,000	0.20 ▲	0.56	35,800	36,100	35,600	151,500	5,454,000,000
27/12/2022	35,700	-0.60 ▼	-1.68	36,300	36,300	35,000	162,200	5,790,540,000
26/12/2022	35,300	-1.00 ▼	-2.83	36,300	36,800	35,100	349,400	12,333,820,000
23/12/2022	36,200	-0.20 ▼	-0.55	36,400	36,500	36,200	222,100	8,040,020,000
22/12/2022	36,200	0.40 ▲	1.10	35,800	36,800	36,000	369,400	13,372,280,000
21/12/2022	35,700	0.10 ▲	0.28	35,600	36,100	35,500	402,600	14,372,820,000
20/12/2022	35,500	-0.50 ▼	-1.41	36,000	35,900	35,300	103,800	3,684,900,000
19/12/2022	35,900	0.10 ▲	0.28	35,800	36,300	35,800	169,500	6,085,050,000
15/12/2022	35,700	0.00 ■■	0.00	35,700	36,100	35,600	93,000	3,320,100,000
14/12/2022	35,800	0.00 ■■	0.00	35,800	36,000	35,500	285,100	10,206,580,000
13/12/2022	35,900	-0.50 ▼	-1.39	36,400	36,300	35,000	131,100	4,706,490,000
12/12/2022	36,000	-0.90 ▼	-2.50	36,900	37,000	35,900	178,000	6,408,000,000
09/12/2022	36,600	-0.50 ▼	-1.37	37,100	37,000	36,600	61,600	2,254,560,000
08/12/2022	36,900	-0.50 ▼	-1.36	37,400	37,500	36,800	180,400	6,656,760,000
07/12/2022	37,300	-0.20 ▼	-0.54	37,500	38,000	37,000	98,700	3,681,510,000
06/12/2022	37,200	-1.20 ▼	-3.23	38,400	38,400	37,000	114,300	4,251,960,000
05/12/2022	38,300	0.80 ▲	2.09	37,500	38,700	37,900	102,800	3,937,240,000
02/12/2022	38,000	0.40 ▲	1.05	37,600	38,000	37,200	113,200	4,301,600,000
01/12/2022	37,100	0.00 ■■	0.00	37,100	38,000	37,100	115,200	4,273,920,000
30/11/2022	37,400	0.30 ▲	0.80	37,100	37,400	36,900	96,000	3,590,400,000
29/11/2022	37,000	0.50 ▲	1.35	36,500	37,600	36,500	100,300	3,711,100,000
28/11/2022	36,700	0.90 ▲	2.45	35,800	36,800	36,000	294,300	10,800,810,000
25/11/2022	35,700	0.60 ▲	1.68	35,100	36,100	35,100	79,800	2,848,860,000
24/11/2022	35,100	-0.10 ▼	-0.28	35,200	35,300	35,000	86,200	3,025,620,000
23/11/2022	35,400	0.30 ▲	0.85	35,100	35,400	34,500	60,800	2,152,320,000
22/11/2022	35,000	0.00 ■■	0.00	35,000	35,400	35,000	102,600	3,591,000,000
21/11/2022	35,200	0.90 ▲	2.56	34,300	35,300	34,500	353,300	12,436,160,000
18/11/2022	34,700	1.50 ▲	4.32	33,200	34,700	34,000	75,000	2,602,500,000
17/11/2022	35,000	1.80 ▲	5.14	33,200	35,000	33,200	123,000	4,305,000,000
16/11/2022	34,500	0.20 ▲	0.58	34,300	35,000	31,200	459,300	15,845,850,000
15/11/2022	34,500	-2.60 ▼	-7.54	37,100	36,700	31,700	256,500	8,849,250,000
14/11/2022	37,300	0.00 ■■	0.00	37,300	37,600	36,500	82,300	3,069,790,000
11/11/2022	38,000	1.40 ▲	3.68	36,600	38,000	36,600	210,200	7,987,600,000
10/11/2022	35,900	-3.70 ▼	-10.31	39,600	39,700	35,600	252,100	9,050,390,000
09/11/2022	39,300	-0.90 ▼	-2.29	40,200	40,200	39,300	74,800	2,939,640,000
08/11/2022	40,500	-0.50 ▼	-1.23	41,000	41,000	39,500	127,300	5,155,650,000
07/11/2022	40,800	-1.00 ▼	-2.45	41,800	41,800	40,800	109,200	4,455,360,000
04/11/2022	41,700	-0.70 ▼	-1.68	42,400	42,400	41,400	69,600	2,902,320,000
03/11/2022	42,400	-0.50 ▼	-1.18	42,900	42,700	42,200	105,800	4,485,920,000
02/11/2022	42,500	-1.00 ▼	-2.35	43,500	43,500	42,500	121,700	5,172,250,000
01/11/2022	43,500	0.40 ▲	0.92	43,100	43,700	43,000	97,200	4,228,200,000
31/10/2022	43,700	0.30 ▲	0.69	43,400	43,700	42,500	119,100	5,204,670,000
28/10/2022	43,500	0.00 ■■	0.00	43,500	43,700	43,300	28,800	1,252,800,000
27/10/2022	43,500	0.30 ▲	0.69	43,200	43,500	43,200	93,700	4,075,950,000
26/10/2022	43,300	0.10 ▲	0.23	43,200	43,500	43,000	68,900	2,983,370,000
25/10/2022	43,500	0.20 ▲	0.46	43,300	43,700	42,900	258,100	11,227,350,000
24/10/2022	43,100	-0.40 ▼	-0.93	43,500	43,500	42,500	234,900	10,124,190,000
21/10/2022	43,300	-0.30 ▼	-0.69	43,600	44,000	43,000	135,300	5,858,490,000
20/10/2022	43,800	0.50 ▲	1.14	43,300	43,900	43,000	158,600	6,946,680,000
19/10/2022	43,500	0.50 ▲	1.15	43,000	43,600	42,700	225,200	9,796,200,000
18/10/2022	43,400	0.70 ▲	1.61	42,700	43,400	42,800	118,500	5,142,900,000
17/10/2022	42,500	-0.90 ▼	-2.12	43,400	43,200	42,500	116,100	4,934,250,000
14/10/2022	43,500	1.50 ▲	3.45	42,000	43,900	42,300	178,800	7,777,800,000
13/10/2022	42,300	0.10 ▲	0.24	42,200	42,600	41,600	35,800	1,514,340,000
12/10/2022	42,800	0.90 ▲	2.10	41,900	42,800	41,500	175,800	7,524,240,000
11/10/2022	42,000	0.20 ▲	0.48	41,800	42,100	41,700	233,100	9,790,200,000
07/10/2022	43,000	-0.10 ▼	-0.23	43,100	43,000	41,500	348,800	14,998,400,000
06/10/2022	43,400	-0.60 ▼	-1.38	44,000	44,000	42,900	224,200	9,730,280,000
05/10/2022	44,100	0.40 ▲	0.91	43,700	44,200	43,700	91,300	4,026,330,000
04/10/2022	43,900	0.10 ▲	0.23	43,800	44,800	43,000	307,400	13,494,860,000
03/10/2022	43,700	-0.50 ▼	-1.14	44,200	44,500	43,300	135,300	5,912,610,000
30/09/2022	45,000	0.20 ▲	0.44	44,800	45,000	43,400	341,000	15,345,000,000
29/09/2022	44,500	-0.70 ▼	-1.57	45,200	45,400	44,400	306,900	13,657,050,000
28/09/2022	45,100	-0.40 ▼	-0.89	45,500	45,900	45,000	213,300	9,619,830,000
27/09/2022	45,700	-0.20 ▼	-0.44	45,900	45,800	45,400	181,600	8,299,120,000
26/09/2022	45,800	-0.50 ▼	-1.09	46,300	46,300	45,600	362,000	16,579,600,000
23/09/2022	46,500	0.80 ▲	1.72	45,700	46,600	45,900	201,400	9,365,100,000
22/09/2022	46,100	0.20 ▲	0.43	45,900	46,200	45,400	253,000	11,663,300,000
21/09/2022	45,700	-0.30 ▼	-0.66	46,000	46,200	45,500	246,400	11,260,480,000
20/09/2022	46,000	0.20 ▲	0.43	45,800	46,300	45,700	174,500	8,027,000,000
19/09/2022	45,600	-0.50 ▼	-1.10	46,100	46,300	45,400	249,800	11,390,880,000
16/09/2022	46,200	-0.60 ▼	-1.30	46,800	46,500	45,800	105,400	4,869,480,000
15/09/2022	47,100	1.00 ▲	2.12	46,100	47,100	45,900	280,600	13,216,260,000
14/09/2022	46,100	-1.00 ▼	-2.17	47,100	47,000	45,700	526,200	24,257,820,000
13/09/2022	47,000	-0.40 ▼	-0.85	47,400	47,900	46,900	104,900	4,930,300,000
12/09/2022	47,600	0.50 ▲	1.05	47,100	47,900	47,000	160,800	7,654,080,000
09/09/2022	47,400	0.70 ▲	1.48	46,700	47,500	46,600	298,600	14,153,640,000
08/09/2022	46,500	-0.60 ▼	-1.29	47,100	47,200	46,300	350,400	16,293,600,000
07/09/2022	46,400	-1.50 ▼	-3.23	47,900	47,600	46,200	488,300	22,657,120,000
06/09/2022	47,800	0.20 ▲	0.42	47,600	48,500	47,500	309,800	14,808,440,000
05/09/2022	47,900	-0.20 ▼	-0.42	48,100	48,400	47,000	195,200	9,350,080,000
31/08/2022	48,000	-0.60 ▼	-1.25	48,600	48,600	47,900	224,900	10,795,200,000
30/08/2022	48,400	1.80 ▲	3.72	46,600	49,200	47,000	1,336,000	64,662,400,000
29/08/2022	46,700	-0.90 ▼	-1.93	47,600	47,100	46,300	551,300	25,745,710,000
26/08/2022	47,200	-1.10 ▼	-2.33	48,300	48,600	47,200	349,500	16,496,400,000
25/08/2022	48,400	0.70 ▲	1.45	47,700	48,700	47,800	641,600	31,053,440,000
24/08/2022	47,900	-0.70 ▼	-1.46	48,600	49,300	47,600	1,016,600	48,695,140,000
23/08/2022	48,900	1.90 ▲	3.89	47,000	49,100	47,200	1,004,500	49,120,050,000
22/08/2022	47,500	1.30 ▲	2.74	46,200	48,300	45,600	776,600	36,888,500,000
19/08/2022	46,000	0.10 ▲	0.22	45,900	46,800	45,500	358,800	16,504,800,000
18/08/2022	46,000	1.20 ▲	2.61	44,800	46,800	44,800	565,800	26,026,800,000
17/08/2022	44,900	0.70 ▲	1.56	44,200	45,400	44,300	614,100	27,573,090,000
16/08/2022	44,400	0.60 ▲	1.35	43,800	44,600	43,900	569,000	25,263,600,000
15/08/2022	44,000	0.10 ▲	0.23	43,900	44,100	41,200	451,600	19,870,400,000
12/08/2022	43,800	-0.20 ▼	-0.46	44,000	44,000	43,600	275,300	12,058,140,000
11/08/2022	43,700	-0.70 ▼	-1.60	44,400	44,500	43,600	456,400	19,944,680,000
10/08/2022	44,500	-0.20 ▼	-0.45	44,700	44,700	44,100	238,900	10,631,050,000
09/08/2022	44,600	0.10 ▲	0.22	44,500	45,300	44,300	441,600	19,695,360,000
08/08/2022	44,200	0.50 ▲	1.13	43,700	45,600	43,700	956,200	42,264,040,000
05/08/2022	43,600	-0.30 ▼	-0.69	43,900	43,900	43,600	266,800	11,632,480,000
04/08/2022	43,900	0.00 ■■	0.00	43,900	44,300	41,200	287,300	12,612,470,000
03/08/2022	43,700	-0.30 ▼	-0.69	44,000	44,200	43,700	223,200	9,753,840,000
02/08/2022	43,700	0.00 ■■	0.00	43,700	45,200	43,400	553,300	24,179,210,000
01/08/2022	43,400	-0.50 ▼	-1.15	43,900	45,600	43,400	382,600	16,604,840,000
29/07/2022	44,100	0.20 ▲	0.45	43,900	44,100	43,800	143,000	6,306,300,000
28/07/2022	43,900	0.10 ▲	0.23	43,800	44,200	43,700	143,700	6,308,430,000
27/07/2022	44,000	-0.20 ▼	-0.45	44,200	44,200	43,600	48,300	2,125,200,000
26/07/2022	44,200	0.00 ■■	0.00	44,200	44,400	44,100	119,700	5,290,740,000
25/07/2022	44,200	0.10 ▲	0.23	44,100	44,400	44,000	109,200	4,826,640,000
22/07/2022	44,200	0.10 ▲	0.23	44,100	44,400	43,900	66,500	2,939,300,000
21/07/2022	44,100	0.00 ■■	0.00	44,100	44,400	44,000	46,900	2,068,290,000
20/07/2022	44,100	0.20 ▲	0.45	43,900	44,500	43,900	138,900	6,125,490,000
19/07/2022	44,000	-0.50 ▼	-1.14	44,500	44,400	43,700	105,300	4,633,200,000
18/07/2022	44,400	-0.40 ▼	-0.90	44,800	44,700	44,300	38,400	1,704,960,000
15/07/2022	44,300	-0.50 ▼	-1.13	44,800	45,500	44,200	95,600	4,235,080,000
14/07/2022	45,000	1.20 ▲	2.67	43,800	45,700	43,600	251,700	11,326,500,000
13/07/2022	43,900	0.20 ▲	0.46	43,700	44,000	43,700	96,700	4,245,130,000
12/07/2022	43,700	0.00 ■■	0.00	43,700	43,800	43,500	72,200	3,155,140,000
11/07/2022	43,500	-0.50 ▼	-1.15	44,000	44,000	43,500	75,100	3,266,850,000
08/07/2022	43,800	0.10 ▲	0.23	43,700	44,400	43,800	120,900	5,295,420,000
07/07/2022	43,800	-0.10 ▼	-0.23	43,900	43,900	43,500	63,000	2,759,400,000
06/07/2022	43,500	-0.90 ▼	-2.07	44,400	44,300	43,500	134,000	5,829,000,000
05/07/2022	43,900	-0.70 ▼	-1.59	44,600	45,000	43,900	134,500	5,904,550,000
04/07/2022	44,700	0.10 ▲	0.22	44,600	44,900	44,100	32,400	1,448,280,000
01/07/2022	44,500	-0.80 ▼	-1.80	45,300	45,000	44,300	116,200	5,170,900,000
30/06/2022	45,000	0.20 ▲	0.44	44,800	45,700	44,800	129,100	5,809,500,000
29/06/2022	45,200	0.40 ▲	0.88	44,800	45,200	44,600	207,400	9,374,480,000
28/06/2022	44,900	0.20 ▲	0.45	44,700	45,100	44,500	94,500	4,243,050,000
27/06/2022	44,700	0.00 ■■	0.00	44,700	45,000	44,200	138,000	6,168,600,000
24/06/2022	44,600	0.90 ▲	2.02	43,700	45,200	43,900	180,300	8,041,380,000
23/06/2022	44,000	0.30 ▲	0.68	43,700	44,000	43,500	62,500	2,750,000,000
22/06/2022	43,800	0.30 ▲	0.68	43,500	44,000	43,500	57,200	2,505,360,000
21/06/2022	43,500	-0.70 ▼	-1.61	44,200	44,000	43,000	141,100	6,137,850,000
20/06/2022	43,900	-0.90 ▼	-2.05	44,800	45,000	43,700	81,800	3,591,020,000
17/06/2022	45,000	0.10 ▲	0.22	44,900	45,200	44,300	180,200	8,109,000,000
16/06/2022	44,700	0.10 ▲	0.22	44,600	45,500	44,600	86,100	3,848,670,000
15/06/2022	45,000	-0.20 ▼	-0.44	45,200	46,000	44,300	182,100	8,194,500,000
14/06/2022	45,200	-0.40 ▼	-0.88	45,600	46,000	44,500	101,400	4,583,280,000
13/06/2022	45,000	-2.70 ▼	-6.00	47,700	47,000	44,800	429,300	19,318,500,000
10/06/2022	47,100	-0.30 ▼	-0.64	47,400	48,300	47,100	259,700	12,231,870,000
09/06/2022	47,600	-0.20 ▼	-0.42	47,800	48,000	47,000	129,600	6,168,960,000
08/06/2022	48,000	1.90 ▲	3.96	46,100	49,100	46,500	503,300	24,158,400,000
07/06/2022	46,500	0.30 ▲	0.65	46,200	46,700	45,300	228,600	10,629,900,000
06/06/2022	46,100	0.00 ■■	0.00	46,100	46,800	45,900	207,300	9,556,530,000
03/06/2022	46,100	-0.20 ▼	-0.43	46,300	46,300	45,900	93,800	4,324,180,000
02/06/2022	46,300	-0.10 ▼	-0.22	46,400	46,600	45,900	212,100	9,820,230,000
01/06/2022	46,400	-0.70 ▼	-1.51	47,100	47,000	46,000	113,400	5,261,760,000
31/05/2022	47,000	-0.80 ▼	-1.70	47,800	47,500	46,700	190,200	8,939,400,000
30/05/2022	47,400	-0.90 ▼	-1.90	48,300	48,400	47,100	162,400	7,697,760,000
27/05/2022	48,000	1.50 ▲	3.13	46,500	48,500	47,000	397,200	19,065,600,000
26/05/2022	47,300	1.70 ▲	3.59	45,600	47,400	45,900	549,500	25,991,350,000
25/05/2022	45,800	1.00 ▲	2.18	44,800	45,900	45,000	177,800	8,143,240,000
24/05/2022	44,900	0.20 ▲	0.45	44,700	45,000	44,600	177,900	7,987,710,000
23/05/2022	44,900	0.40 ▲	0.89	44,500	44,900	44,600	220,300	9,891,470,000
20/05/2022	44,700	-0.30 ▼	-0.67	45,000	44,800	44,400	153,400	6,856,980,000
19/05/2022	44,900	-0.10 ▼	-0.22	45,000	45,200	44,600	253,300	11,373,170,000
18/05/2022	45,100	0.70 ▲	1.55	44,400	45,500	44,900	118,800	5,357,880,000
17/05/2022	44,900	1.00 ▲	2.23	43,900	44,900	43,900	188,600	8,468,140,000
16/05/2022	43,900	0.50 ▲	1.14	43,400	44,000	43,100	167,900	7,370,810,000
13/05/2022	43,400	-0.80 ▼	-1.84	44,200	44,200	43,000	394,700	17,129,980,000
12/05/2022	44,200	-0.10 ▼	-0.23	44,300	44,800	43,800	218,200	9,644,440,000
11/05/2022	44,600	0.60 ▲	1.35	44,000	44,600	44,000	199,800	8,911,080,000
10/05/2022	44,200	-0.20 ▼	-0.45	44,400	44,300	43,000	185,100	8,181,420,000
09/05/2022	44,100	-1.00 ▼	-2.27	45,100	45,300	44,000	569,400	25,110,540,000
29/04/2022	45,200	0.40 ▲	0.88	44,800	45,200	44,600	141,100	6,377,720,000
28/04/2022	45,000	0.50 ▲	1.11	44,500	45,400	44,500	227,300	10,228,500,000
27/04/2022	44,500	0.00 ■■	0.00	44,500	45,900	44,000	227,300	10,114,850,000
26/04/2022	45,900	-0.40 ▼	-0.87	46,300	46,000	43,000	398,700	18,300,330,000
25/04/2022	48,600	-0.50 ▼	-1.03	49,100	49,300	48,600	4,300	208,980,000
23/04/2022	49,300	1.00 ▲	2.03	48,300	49,500	48,600	79,470	3,917,871,000
22/04/2022	49,300	1.00 ▲	2.03	48,300	49,500	48,600	79,470	3,917,871,000
21/04/2022	48,900	0.80 ▲	1.64	48,100	49,100	45,000	58,010	2,836,689,000
20/04/2022	49,900	-1.60 ▼	-3.21	51,500	50,800	49,700	74,730	3,729,027,000
19/04/2022	50,700	-0.20 ▼	-0.39	50,900	52,100	50,500	47,180	2,392,026,000
18/04/2022	51,000	-1.00 ▼	-1.96	52,000	51,900	50,500	46,040	2,348,040,000
16/04/2022	51,600	-0.30 ▼	-0.58	51,900	52,700	51,500	35,080	1,810,128,000
15/04/2022	51,600	-0.30 ▼	-0.58	51,900	52,700	51,500	350,800	18,101,280,000
14/04/2022	52,200	2.20 ▲	4.21	50,000	52,500	50,500	1,053,600	54,997,920,000
13/04/2022	50,500	0.90 ▲	1.78	49,600	50,800	49,400	312,300	15,771,150,000
12/04/2022	49,700	-0.10 ▼	-0.20	49,800	50,400	49,400	698,200	34,700,540,000
08/04/2022	49,700	-0.20 ▼	-0.40	49,900	50,000	49,500	304,200	15,118,740,000
07/04/2022	49,800	-0.50 ▼	-1.00	50,300	50,500	49,700	296,900	14,785,620,000
06/04/2022	50,100	-0.90 ▼	-1.80	51,000	50,900	49,800	429,100	21,497,910,000
05/04/2022	50,800	-0.60 ▼	-1.18	51,400	51,300	50,500	644,000	32,715,200,000
04/04/2022	50,700	-0.10 ▼	-0.20	50,800	51,700	50,600	1,035,500	52,499,850,000
01/04/2022	51,400	1.10 ▲	2.14	50,300	51,500	49,300	1,389,700	71,430,580,000
31/03/2022	50,500	0.30 ▲	0.59	50,200	50,600	49,800	828,500	41,839,250,000
30/03/2022	50,100	0.50 ▲	1.00	49,600	50,600	49,500	1,033,500	51,778,350,000
29/03/2022	49,900	1.30 ▲	2.61	48,600	49,900	48,500	877,900	43,807,210,000
28/03/2022	48,700	-0.30 ▼	-0.62	49,000	49,100	48,200	423,500	20,624,450,000
25/03/2022	49,000	0.70 ▲	1.43	48,300	49,200	48,400	564,500	27,660,500,000
24/03/2022	48,500	0.40 ▲	0.82	48,100	48,500	47,900	456,900	22,159,650,000
23/03/2022	48,100	0.00 ■■	0.00	48,100	48,300	47,700	420,400	20,221,240,000
22/03/2022	48,200	0.70 ▲	1.45	47,500	48,300	47,600	394,700	19,024,540,000
21/03/2022	47,800	0.80 ▲	1.67	47,000	48,000	47,000	324,100	15,491,980,000
18/03/2022	47,000	0.20 ▲	0.43	46,800	47,200	46,700	466,400	21,920,800,000
17/03/2022	46,800	0.00 ■■	0.00	46,800	47,200	46,600	195,900	9,168,120,000
16/03/2022	46,700	-0.10 ▼	-0.21	46,800	47,500	46,600	362,500	16,928,750,000
15/03/2022	47,500	0.30 ▲	0.63	47,200	47,500	46,100	647,800	30,770,500,000
14/03/2022	46,700	-1.00 ▼	-2.14	47,700	48,300	46,600	354,600	16,559,820,000
11/03/2022	47,800	0.10 ▲	0.21	47,700	47,900	47,100	560,000	26,768,000,000
10/03/2022	47,400	-0.50 ▼	-1.05	47,900	48,700	47,100	462,000	21,898,800,000
09/03/2022	48,000	-0.70 ▼	-1.46	48,700	48,700	47,600	542,400	26,035,200,000
08/03/2022	48,600	-1.00 ▼	-2.06	49,600	49,600	48,400	1,006,200	48,901,320,000
07/03/2022	49,500	0.10 ▲	0.20	49,400	49,900	48,600	975,700	48,297,150,000
04/03/2022	48,800	0.40 ▲	0.82	48,400	50,400	48,600	532,500	25,986,000,000
03/03/2022	49,400	2.90 ▲	5.87	46,500	49,400	46,600	1,909,500	94,329,300,000
02/03/2022	46,700	1.30 ▲	2.78	45,400	46,900	45,900	554,300	25,885,810,000
01/03/2022	45,900	0.80 ▲	1.74	45,100	46,100	44,600	354,300	16,262,370,000
28/02/2022	45,000	-0.80 ▼	-1.78	45,800	46,000	44,800	703,900	31,675,500,000
25/02/2022	45,600	-0.70 ▼	-1.54	46,300	46,300	45,400	689,900	31,459,440,000
24/02/2022	46,200	-0.50 ▼	-1.08	46,700	47,000	45,800	413,800	19,117,560,000
23/02/2022	47,000	0.40 ▲	0.85	46,600	47,000	46,300	341,500	16,050,500,000
22/02/2022	46,500	-0.40 ▼	-0.86	46,900	47,200	46,400	467,100	21,720,150,000
21/02/2022	47,200	0.30 ▲	0.64	46,900	47,300	46,500	560,300	26,446,160,000
18/02/2022	47,000	-0.10 ▼	-0.21	47,100	47,100	46,700	294,600	13,846,200,000
17/02/2022	47,100	0.40 ▲	0.85	46,700	47,200	46,800	392,100	18,467,910,000
16/02/2022	47,000	-0.30 ▼	-0.64	47,300	47,600	46,000	989,300	46,497,100,000
15/02/2022	47,600	-0.10 ▼	-0.21	47,700	47,800	46,900	353,500	16,826,600,000
14/02/2022	47,500	-1.30 ▼	-2.74	48,800	48,700	47,300	259,700	12,335,750,000
11/02/2022	48,600	-0.60 ▼	-1.23	49,200	49,300	48,300	412,600	20,052,360,000
10/02/2022	49,400	0.10 ▲	0.20	49,300	49,700	48,800	642,400	31,734,560,000
09/02/2022	49,500	0.50 ▲	1.01	49,000	49,500	48,900	584,800	28,947,600,000
08/02/2022	48,900	0.00 ■■	0.00	48,900	49,300	48,900	278,900	13,638,210,000
07/02/2022	49,300	1.00 ▲	2.03	48,300	49,400	48,100	466,100	22,978,730,000
28/01/2022	48,000	-0.30 ▼	-0.63	48,300	48,800	48,000	357,100	17,140,800,000
27/01/2022	48,500	1.10 ▲	2.27	47,400	48,600	47,400	602,800	29,235,800,000
26/01/2022	47,800	0.80 ▲	1.67	47,000	47,800	47,000	501,300	23,962,140,000
25/01/2022	47,100	0.30 ▲	0.64	46,800	47,600	46,200	473,500	22,301,850,000
24/01/2022	46,500	-0.90 ▼	-1.94	47,400	47,400	46,000	572,300	26,611,950,000
21/01/2022	47,200	0.10 ▲	0.21	47,100	47,700	47,200	458,900	21,660,080,000
20/01/2022	47,000	0.10 ▲	0.21	46,900	47,600	46,500	274,300	12,892,100,000
19/01/2022	47,100	1.10 ▲	2.34	46,000	47,300	46,200	288,100	13,569,510,000
18/01/2022	47,300	0.00 ■■	0.00	47,300	47,300	45,800	342,300	16,190,790,000
17/01/2022	46,600	-0.30 ▼	-0.64	46,900	48,000	46,500	646,900	30,145,540,000
14/01/2022	47,200	0.90 ▲	1.91	46,300	47,400	46,200	433,800	20,475,360,000
13/01/2022	46,400	0.60 ▲	1.29	45,800	46,800	46,000	423,500	19,650,400,000
12/01/2022	46,000	-0.70 ▼	-1.52	46,700	46,600	45,000	634,200	29,173,200,000
11/01/2022	46,400	-0.70 ▼	-1.51	47,100	47,200	46,200	483,700	22,443,680,000
10/01/2022	46,800	-0.90 ▼	-1.92	47,700	47,600	46,700	771,900	36,124,920,000
07/01/2022	47,600	-0.20 ▼	-0.42	47,800	48,000	47,400	382,500	18,207,000,000
06/01/2022	47,800	0.00 ■■	0.00	47,800	48,200	47,500	466,500	22,298,700,000
05/01/2022	47,900	-0.30 ▼	-0.63	48,200	48,400	47,500	620,900	29,741,110,000
04/01/2022	48,000	-0.40 ▼	-0.83	48,400	48,500	47,900	519,000	24,912,000,000
31/12/2021	48,400	0.00 ■■	0.00	48,400	49,000	48,100	217,800	10,541,520,000
30/12/2021	49,000	1.60 ▲	3.27	47,400	49,000	47,100	435,400	21,334,600,000
29/12/2021	47,100	-0.10 ▼	-0.21	47,200	47,800	47,100	321,500	15,142,650,000
22/12/2021	48,700	0.30 ▲	0.62	48,400	49,400	48,700	296,200	14,424,940,000
21/12/2021	49,200	0.50 ▲	1.02	48,700	49,700	47,800	741,400	36,476,880,000
20/12/2021	48,400	-0.60 ▼	-1.24	49,000	49,500	48,400	569,500	27,563,800,000
17/12/2021	49,000	-0.40 ▼	-0.82	49,400	49,500	48,900	632,700	31,002,300,000
16/12/2021	49,300	-0.50 ▼	-1.01	49,800	50,000	49,000	477,600	23,545,680,000
15/12/2021	49,600	-0.80 ▼	-1.61	50,400	50,900	49,500	498,000	24,700,800,000
14/12/2021	50,300	-0.90 ▼	-1.79	51,200	51,100	50,300	256,900	12,922,070,000
13/12/2021	50,900	-0.10 ▼	-0.20	51,000	51,500	50,800	347,000	17,662,300,000
10/12/2021	51,500	1.00 ▲	1.94	50,500	51,500	50,500	450,100	23,180,150,000
09/12/2021	50,800	1.10 ▲	2.17	49,700	50,900	49,600	481,800	24,475,440,000
08/12/2021	49,800	0.60 ▲	1.20	49,200	50,600	49,200	363,700	18,112,260,000
07/12/2021	50,000	-0.40 ▼	-0.80	50,400	51,000	48,400	1,139,400	56,970,000,000
06/12/2021	49,700	-2.90 ▼	-5.84	52,600	52,000	48,500	1,186,700	58,978,990,000
03/12/2021	52,000	-1.50 ▼	-2.88	53,500	54,100	52,000	760,000	39,520,000,000
02/12/2021	53,700	0.50 ▲	0.93	53,200	54,600	52,700	497,300	26,705,010,000
01/12/2021	53,200	-1.00 ▼	-1.88	54,200	54,200	52,900	1,026,400	54,604,480,000
30/11/2021	54,000	-0.10 ▼	-0.19	54,100	55,200	53,600	1,007,700	54,415,800,000
29/11/2021	54,900	-0.60 ▼	-1.09	55,500	55,100	53,500	1,367,500	75,075,750,000
26/11/2021	55,400	-1.20 ▼	-2.17	56,600	56,500	55,000	1,178,000	65,261,200,000
25/11/2021	56,300	-0.30 ▼	-0.53	56,600	58,000	55,700	1,336,800	75,261,840,000
24/11/2021	56,800	1.60 ▲	2.82	55,200	57,000	55,200	1,192,300	67,722,640,000
23/11/2021	55,900	0.60 ▲	1.07	55,300	56,000	54,100	1,013,100	56,632,290,000
22/11/2021	55,400	-1.00 ▼	-1.81	56,400	56,500	54,200	2,117,300	117,298,420,000
19/11/2021	56,500	0.80 ▲	1.42	55,700	57,400	53,900	2,452,200	138,549,300,000
18/11/2021	56,000	1.20 ▲	2.14	54,800	56,200	54,800	2,183,500	122,276,000,000
17/11/2021	55,000	0.00 ■■	0.00	55,000	55,400	54,300	1,281,800	70,499,000,000
16/11/2021	55,100	0.00 ■■	0.00	55,100	55,900	54,500	1,269,500	69,949,450,000
15/11/2021	55,900	2.00 ▲	3.58	53,900	56,600	54,100	2,908,800	162,601,920,000
12/11/2021	54,200	1.40 ▲	2.58	52,800	54,500	52,600	3,451,600	187,076,720,000
11/11/2021	52,800	0.30 ▲	0.57	52,500	53,600	51,800	1,649,100	87,072,480,000
10/11/2021	53,100	0.50 ▲	0.94	52,600	53,800	51,700	2,269,000	120,483,900,000
09/11/2021	52,400	-0.40 ▼	-0.76	52,800	53,500	52,100	1,048,600	54,946,640,000
08/11/2021	53,100	2.60 ▲	4.90	50,500	54,500	51,000	4,173,500	221,612,850,000
05/11/2021	51,000	0.80 ▲	1.57	50,200	51,400	49,700	1,122,600	57,252,600,000
04/11/2021	50,500	-0.10 ▼	-0.20	50,600	51,000	50,000	60,840	3,072,420,000
03/11/2021	50,400	-0.10 ▼	-0.20	50,500	51,500	49,900	1,568,200	79,037,280,000
02/11/2021	50,600	-0.60 ▼	-1.19	51,200	51,000	50,300	1,137,300	57,547,380,000
01/11/2021	51,100	-1.20 ▼	-2.35	52,300	52,300	50,700	1,350,700	69,020,770,000
29/10/2021	51,900	0.80 ▲	1.54	51,100	52,900	51,000	1,039,300	53,939,670,000
28/10/2021	51,800	1.50 ▲	2.90	50,300	52,100	50,000	1,534,700	79,497,460,000
27/10/2021	50,700	1.10 ▲	2.17	49,600	50,700	50,100	70,760	3,587,532,000
26/10/2021	50,300	1.00 ▲	1.99	49,300	50,400	49,000	741,500	37,297,450,000
25/10/2021	49,500	-0.20 ▼	-0.40	49,700	50,200	48,900	1,413,500	69,968,250,000
22/10/2021	49,800	-1.10 ▼	-2.21	50,900	50,900	49,100	1,835,100	91,387,980,000
21/10/2021	50,700	-1.00 ▼	-1.97	51,700	51,800	50,600	1,143,200	57,960,240,000
20/10/2021	51,600	-0.20 ▼	-0.39	51,800	52,000	51,100	759,900	39,210,840,000
19/10/2021	52,000	0.00 ■■	0.00	52,000	52,200	51,600	585,400	30,440,800,000
18/10/2021	52,000	0.10 ▲	0.19	51,900	52,600	51,700	1,329,000	69,108,000,000
15/10/2021	51,800	-0.20 ▼	-0.39	52,000	52,500	51,600	809,300	41,921,740,000
14/10/2021	52,300	0.70 ▲	1.34	51,600	52,400	51,700	1,514,800	79,224,040,000
13/10/2021	51,700	-0.60 ▼	-1.16	52,300	52,100	51,300	1,126,400	58,234,880,000
12/10/2021	52,100	-1.10 ▼	-2.11	53,200	53,400	51,800	1,704,600	88,809,660,000
11/10/2021	53,100	0.30 ▲	0.56	52,800	53,900	52,700	1,252,200	66,491,820,000
08/10/2021	53,000	0.70 ▲	1.32	52,300	54,000	52,000	1,580,900	83,787,700,000
07/10/2021	52,300	0.70 ▲	1.34	51,600	52,900	51,800	1,840,300	96,247,690,000
06/10/2021	51,900	0.10 ▲	0.19	51,800	52,000	51,400	785,900	40,788,210,000
05/10/2021	51,600	0.50 ▲	0.97	51,100	52,200	51,400	1,022,400	52,755,840,000
04/10/2021	51,500	0.10 ▲	0.19	51,700	51,800	50,800	852,100	43,883,150,000
01/10/2021	51,300	-0.40 ▼	-0.78	51,700	52,100	51,000	755,200	38,741,760,000
30/09/2021	51,300	-0.20 ▼	-0.39	51,500	52,400	51,200	610,300	31,308,390,000
29/09/2021	51,700	0.60 ▲	1.16	51,100	52,000	51,000	450,200	23,275,340,000
28/09/2021	51,600	0.30 ▲	0.58	52,900	51,800	50,100	453,300	23,390,280,000
27/09/2021	50,900	-2.00 ▼	-3.93	52,900	53,000	50,700	1,208,800	61,527,920,000
24/09/2021	52,900	-1.30 ▼	-2.46	54,200	54,300	52,500	907,900	48,027,910,000
23/09/2021	54,100	0.40 ▲	0.74	53,700	55,100	53,800	1,049,400	56,772,540,000
22/09/2021	53,800	2.00 ▲	3.72	51,800	54,000	52,200	1,205,000	64,829,000,000
21/09/2021	51,900	-1.10 ▼	-2.12	53,000	52,400	50,700	1,379,200	71,580,480,000
20/09/2021	52,700	-1.40 ▼	-2.66	54,100	54,500	52,400	1,164,600	61,374,420,000
17/09/2021	54,000	0.60 ▲	1.11	53,400	55,200	53,400	1,362,300	73,564,200,000
16/09/2021	54,000	2.80 ▲	5.19	51,200	55,000	51,900	2,442,800	131,911,200,000
15/09/2021	51,800	2.40 ▲	4.63	49,400	51,800	49,500	1,208,600	62,605,480,000
14/09/2021	49,700	0.40 ▲	0.80	49,300	50,000	48,900	428,800	21,311,360,000
13/09/2021	49,500	-0.90 ▼	-1.82	50,400	50,400	48,700	757,800	37,511,100,000
10/09/2021	50,500	0.60 ▲	1.19	49,900	50,700	50,000	443,000	22,371,500,000
09/09/2021	50,300	1.20 ▲	2.39	49,100	50,300	49,100	300,700	15,125,210,000
08/09/2021	49,100	-0.80 ▼	-1.63	49,900	49,800	48,700	625,700	30,721,870,000
07/09/2021	49,500	-2.00 ▼	-4.04	51,500	51,500	49,300	1,446,300	71,591,850,000
06/09/2021	51,100	-1.00 ▼	-1.96	52,100	52,500	51,000	1,104,500	56,439,950,000
01/09/2021	52,000	1.80 ▲	3.46	50,200	53,500	50,500	1,701,100	88,457,200,000
31/08/2021	50,700	1.50 ▲	2.96	49,200	51,400	49,000	1,951,700	98,951,190,000
30/08/2021	49,300	1.10 ▲	2.23	48,200	49,500	48,600	777,300	38,320,890,000
27/08/2021	48,600	0.40 ▲	0.82	48,200	48,700	47,400	796,900	38,729,340,000
26/08/2021	48,000	0.00 ■■	0.00	48,000	49,000	47,900	732,300	35,150,400,000
25/08/2021	48,400	1.30 ▲	2.69	47,100	48,400	47,400	1,019,900	49,363,160,000
24/08/2021	47,500	1.10 ▲	2.32	46,400	48,100	45,600	1,046,100	49,689,750,000
23/08/2021	46,500	-0.40 ▼	-0.86	46,900	47,000	45,100	626,400	29,127,600,000
20/08/2021	46,400	-1.50 ▼	-3.23	47,900	48,000	46,000	1,012,100	46,961,440,000
19/08/2021	47,800	0.90 ▲	1.88	46,900	48,500	46,900	1,983,800	94,825,640,000
18/08/2021	46,900	0.30 ▲	0.64	46,600	47,500	45,700	657,000	30,813,300,000
17/08/2021	46,800	-0.70 ▼	-1.50	47,500	47,600	46,600	751,800	35,184,240,000
16/08/2021	47,600	1.40 ▲	2.94	46,200	48,000	46,800	1,194,700	56,867,720,000
13/08/2021	46,800	-0.20 ▼	-0.43	47,000	47,000	45,700	777,300	36,377,640,000
12/08/2021	46,900	0.30 ▲	0.64	46,600	48,000	46,500	735,800	34,509,020,000
11/08/2021	46,600	2.60 ▲	5.58	44,000	48,000	44,100	2,326,500	108,414,900,000
10/08/2021	43,900	0.20 ▲	0.46	43,700	44,200	43,700	494,500	21,708,550,000
09/08/2021	43,800	-0.30 ▼	-0.68	44,100	43,900	43,400	694,100	30,401,580,000
06/08/2021	43,600	-0.10 ▼	-0.23	43,700	44,700	43,500	899,500	39,218,200,000
05/08/2021	43,700	-0.50 ▼	-1.14	44,200	44,200	43,500	364,800	15,941,760,000
04/08/2021	44,100	0.30 ▲	0.68	43,800	44,800	43,700	531,800	23,452,380,000
03/08/2021	43,700	-0.60 ▼	-1.37	44,300	44,600	43,300	553,400	24,183,580,000
02/08/2021	44,400	1.10 ▲	2.48	43,300	44,900	42,700	1,333,500	59,207,400,000
30/07/2021	43,000	0.20 ▲	0.47	42,800	43,800	42,700	562,800	24,200,400,000
29/07/2021	43,200	0.00 ■■	0.00	43,200	43,400	42,500	433,300	18,718,560,000
28/07/2021	42,900	0.00 ■■	0.00	42,900	43,800	42,700	418,400	17,949,360,000
27/07/2021	43,100	1.50 ▲	3.48	41,600	43,500	41,500	1,227,200	52,892,320,000
26/07/2021	41,600	-1.00 ▼	-2.40	42,800	42,100	41,200	476,000	19,801,600,000
23/07/2021	42,300	-0.50 ▼	-1.18	42,800	42,800	42,300	228,900	9,682,470,000
22/07/2021	42,700	0.00 ■■	0.00	42,700	43,300	42,600	228,400	9,752,680,000
21/07/2021	42,700	1.50 ▲	3.51	41,200	42,900	41,300	916,500	39,134,550,000
20/07/2021	41,600	0.40 ▲	0.96	41,200	41,600	40,800	284,700	11,843,520,000
19/07/2021	41,200	-0.70 ▼	-1.70	41,900	41,800	40,900	284,200	11,709,040,000
16/07/2021	41,800	-0.20 ▼	-0.48	42,000	42,100	41,500	236,100	9,868,980,000
15/07/2021	41,800	0.50 ▲	1.20	41,300	42,400	41,300	399,500	16,699,100,000
14/07/2021	41,400	1.00 ▲	2.42	40,400	41,600	40,200	589,800	24,417,720,000
13/07/2021	40,700	1.10 ▲	2.70	39,600	40,700	39,700	248,500	10,113,950,000
12/07/2021	40,000	-0.10 ▼	-0.25	40,100	40,100	39,000	679,200	27,168,000,000
09/07/2021	40,000	0.00 ■■	0.00	40,000	40,500	39,900	299,300	11,972,000,000
08/07/2021	39,900	-0.10 ▼	-0.25	40,000	40,200	39,700	326,000	13,007,400,000
07/07/2021	39,700	-0.80 ▼	-2.02	40,500	40,500	39,400	488,600	19,397,420,000
06/07/2021	40,000	-0.50 ▼	-1.25	40,500	40,600	39,700	691,100	27,644,000,000
05/07/2021	40,400	-0.90 ▼	-2.23	41,300	41,300	40,300	255,100	10,306,040,000
02/07/2021	41,200	0.00 ■■	0.00	41,200	41,900	41,100	241,400	9,945,680,000
01/07/2021	41,400	0.80 ▲	1.93	40,600	41,500	40,600	306,200	12,676,680,000
30/06/2021	40,900	0.40 ▲	0.98	40,500	41,000	40,300	396,700	16,225,030,000
29/06/2021	40,500	0.20 ▲	0.49	40,300	40,900	40,300	193,500	7,836,750,000
28/06/2021	40,500	0.40 ▲	0.99	40,100	40,500	40,000	369,400	14,960,700,000
25/06/2021	40,200	-0.30 ▼	-0.75	40,500	40,600	39,800	717,600	28,847,520,000
24/06/2021	40,400	-0.90 ▼	-2.23	41,300	41,000	40,200	517,600	20,911,040,000
23/06/2021	41,000	-0.70 ▼	-1.71	41,700	42,000	40,500	539,400	22,115,400,000
22/06/2021	42,000	-0.30 ▼	-0.71	42,300	42,300	41,200	836,100	35,116,200,000
21/06/2021	42,300	-1.40 ▼	-3.31	43,700	43,700	42,100	1,138,600	48,162,780,000
18/06/2021	43,100	0.40 ▲	0.93	42,700	44,400	42,700	453,500	19,545,850,000
17/06/2021	42,800	1.60 ▲	3.74	41,200	42,900	41,500	595,500	25,487,400,000
16/06/2021	42,000	2.70 ▲	6.43	39,300	42,300	39,300	1,578,500	66,297,000,000
15/06/2021	39,300	-0.10 ▼	-0.25	39,400	39,400	39,200	34,700	1,363,710,000
14/06/2021	39,400	-0.20 ▼	-0.51	39,600	39,800	39,200	93,400	3,679,960,000
11/06/2021	39,400	0.40 ▲	1.02	39,000	39,800	39,300	184,000	7,249,600,000
10/06/2021	39,400	0.40 ▲	1.02	39,000	39,400	38,800	105,200	4,144,880,000
09/06/2021	39,100	-0.30 ▼	-0.77	39,400	39,500	38,800	118,500	4,633,350,000
08/06/2021	39,000	-1.10 ▼	-2.82	40,100	40,500	38,900	331,900	12,944,100,000
07/06/2021	39,900	-0.40 ▼	-1.00	40,300	40,900	39,500	180,100	7,185,990,000
04/06/2021	40,200	0.20 ▲	0.50	40,000	40,900	40,000	170,900	6,870,180,000
03/06/2021	40,100	0.60 ▲	1.50	39,500	40,200	39,400	536,500	21,513,650,000
02/06/2021	39,400	-0.10 ▼	-0.25	39,500	39,700	39,200	200,400	7,895,760,000
01/06/2021	39,500	0.20 ▲	0.51	39,300	39,600	39,200	195,200	7,710,400,000
31/05/2021	39,200	0.00 ■■	0.00	39,300	39,500	39,000	236,500	9,270,800,000
28/05/2021	39,100	-0.20 ▼	-0.51	39,300	39,400	38,900	130,000	5,083,000,000
27/05/2021	39,300	0.00 ■■	0.00	39,300	39,400	39,000	172,900	6,794,970,000
26/05/2021	39,200	-0.20 ▼	-0.51	39,400	39,600	39,100	32,200	1,262,240,000
25/05/2021	39,600	0.50 ▲	1.26	39,100	39,600	39,000	187,000	7,405,200,000
24/05/2021	39,100	0.10 ▲	0.26	39,000	39,300	38,900	47,000	1,837,700,000
21/05/2021	39,400	1.20 ▲	3.05	38,200	40,000	38,100	313,800	12,363,720,000
20/05/2021	38,200	-0.30 ▼	-0.79	38,500	38,500	38,100	210,700	8,048,740,000
19/05/2021	38,400	-0.30 ▼	-0.78	38,700	38,700	38,200	224,900	8,636,160,000
18/05/2021	38,600	-0.40 ▼	-1.04	39,000	39,100	38,500	304,000	11,734,400,000
17/05/2021	39,000	-0.30 ▼	-0.77	39,300	39,500	38,900	235,300	9,176,700,000
14/05/2021	39,500	-0.30 ▼	-0.76	39,800	39,700	39,100	151,200	5,972,400,000
13/05/2021	39,500	-0.40 ▼	-1.01	39,900	40,300	39,300	281,900	11,135,050,000
12/05/2021	40,000	1.10 ▲	2.75	38,900	40,200	38,800	543,300	21,732,000,000
11/05/2021	39,000	0.30 ▲	0.77	38,700	39,200	38,300	308,200	12,019,800,000
10/05/2021	38,600	-0.70 ▼	-1.81	39,300	39,000	38,500	296,400	11,441,040,000
07/05/2021	39,200	-0.30 ▼	-0.77	39,500	39,500	39,000	392,700	15,393,840,000
06/05/2021	39,400	-0.10 ▼	-0.25	39,500	39,700	39,300	177,100	6,977,740,000
05/05/2021	39,500	0.20 ▲	0.51	39,300	39,700	39,100	177,100	6,995,450,000
04/05/2021	39,200	-0.90 ▼	-2.30	40,100	39,900	39,100	110,300	4,323,760,000
29/04/2021	39,900	0.00 ■■	0.00	39,900	40,500	39,700	93,400	3,726,660,000
28/04/2021	39,900	0.60 ▲	1.50	39,300	40,500	39,300	30,700	1,224,930,000
27/04/2021	39,400	-0.40 ▼	-1.02	39,800	39,600	39,100	69,900	2,754,060,000
26/04/2021	39,500	-0.40 ▼	-1.01	39,900	40,300	39,500	107,300	4,238,350,000
23/04/2021	40,300	-0.70 ▼	-1.74	41,000	40,500	39,100	124,400	5,013,320,000
22/04/2021	40,700	-0.80 ▼	-1.97	41,500	41,500	40,600	119,400	4,859,580,000
20/04/2021	41,400	-0.50 ▼	-1.21	41,900	42,000	41,300	132,300	5,477,220,000
19/04/2021	41,900	0.00 ■■	0.00	41,900	42,000	41,300	248,700	10,420,530,000
16/04/2021	42,000	-0.30 ▼	-0.71	42,300	42,300	41,600	251,900	10,579,800,000
15/04/2021	42,100	-0.10 ▼	-0.24	42,200	43,100	41,900	187,800	7,906,380,000
14/04/2021	43,800	-0.10 ▼	-0.23	43,900	43,900	43,600	106,900	4,682,220,000
13/04/2021	43,800	-0.30 ▼	-0.68	44,100	44,400	43,600	382,000	16,731,600,000
12/04/2021	44,100	0.10 ▲	0.23	44,000	44,500	44,000	332,200	14,650,020,000
09/04/2021	43,900	0.00 ■■	0.00	43,900	44,100	43,900	188,900	8,292,710,000
08/04/2021	44,000	0.50 ▲	1.14	43,500	44,100	43,200	396,300	17,437,200,000
07/04/2021	43,300	0.20 ▲	0.46	43,100	43,900	43,100	110,900	4,801,970,000
06/04/2021	43,600	0.90 ▲	2.06	42,700	43,700	42,600	327,800	14,292,080,000
05/04/2021	42,700	-0.30 ▼	-0.70	42,600	43,500	42,500	190,700	8,142,890,000
02/04/2021	43,000	0.40 ▲	0.93	42,600	43,100	42,700	155,700	6,695,100,000
01/04/2021	42,600	0.40 ▲	0.94	42,200	42,900	42,400	105,000	4,473,000,000
31/03/2021	42,700	0.40 ▲	0.94	42,300	42,700	41,200	279,500	11,934,650,000
30/03/2021	42,000	-0.60 ▼	-1.43	42,600	42,700	41,700	446,600	18,757,200,000
29/03/2021	42,600	-0.20 ▼	-0.47	42,800	42,900	42,400	328,900	14,011,140,000
26/03/2021	42,900	-0.20 ▼	-0.47	43,100	43,200	42,400	371,800	15,950,220,000
25/03/2021	43,200	0.20 ▲	0.46	43,000	43,700	42,800	224,300	9,689,760,000
24/03/2021	43,100	-0.40 ▼	-0.93	43,500	43,700	42,500	375,600	16,188,360,000
23/03/2021	43,700	-0.20 ▼	-0.46	43,900	44,000	43,000	327,700	14,320,490,000
22/03/2021	44,100	0.40 ▲	0.91	43,700	44,200	43,500	311,200	13,723,920,000
19/03/2021	43,800	-0.10 ▼	-0.23	43,900	44,000	43,500	319,600	13,998,480,000
18/03/2021	43,900	-0.10 ▼	-0.23	44,000	44,500	43,600	309,800	13,600,220,000
17/03/2021	44,100	1.10 ▲	2.49	43,000	44,600	43,000	767,200	33,833,520,000
16/03/2021	43,200	0.40 ▲	0.93	42,800	43,200	42,600	665,700	28,758,240,000
15/03/2021	42,500	0.10 ▲	0.24	42,400	43,200	42,400	359,800	15,291,500,000
12/03/2021	42,400	-0.20 ▼	-0.47	42,600	42,800	42,100	393,200	16,671,680,000
11/03/2021	42,300	0.20 ▲	0.47	42,100	43,000	42,300	380,000	16,074,000,000
10/03/2021	42,700	1.50 ▲	3.51	41,200	42,800	41,000	974,500	41,611,150,000
09/03/2021	41,300	0.70 ▲	1.69	40,600	41,800	40,100	604,100	24,949,330,000
08/03/2021	40,600	-0.10 ▼	-0.25	40,700	41,200	40,400	419,600	17,035,760,000
05/03/2021	41,000	-0.80 ▼	-1.95	41,800	41,500	40,000	589,000	24,149,000,000
04/03/2021	41,500	-0.80 ▼	-1.93	42,300	42,700	41,100	350,600	14,549,900,000
03/03/2021	42,200	-0.80 ▼	-1.90	43,000	43,000	41,900	281,100	11,862,420,000
02/03/2021	42,900	1.20 ▲	2.80	41,700	44,000	42,000	766,700	32,891,430,000
01/03/2021	41,800	0.20 ▲	0.48	41,600	41,900	41,500	291,000	12,163,800,000
26/02/2021	41,600	0.00 ■■	0.00	41,600	42,000	41,300	410,100	17,060,160,000
25/02/2021	42,000	0.00 ■■	0.00	42,000	42,600	41,200	566,500	23,793,000,000
24/02/2021	41,700	-0.90 ▼	-2.16	42,600	42,400	41,600	540,400	22,534,680,000
23/02/2021	42,500	0.10 ▲	0.24	42,400	43,000	42,300	304,700	12,949,750,000
22/02/2021	42,400	1.50 ▲	3.54	40,900	43,000	41,000	1,240,000	52,576,000,000
19/02/2021	39,800	-0.10 ▼	-0.25	39,900	39,900	39,500	12,700	505,460,000
18/02/2021	39,800	-0.10 ▼	-0.25	39,900	40,500	39,600	126,500	5,034,700,000
17/02/2021	40,000	2.50 ▲	6.25	37,500	40,500	38,000	300,600	12,024,000,000
09/02/2021	37,900	0.40 ▲	1.06	37,500	37,900	37,100	68,500	2,596,150,000
08/02/2021	37,200	-0.70 ▼	-1.88	37,800	38,100	37,000	109,100	4,058,520,000
05/02/2021	38,000	0.20 ▲	0.53	37,800	38,400	37,300	78,200	2,971,600,000
05/01/2021	40,500	0.70 ▲	1.73	39,800	41,000	39,800	229,500	9,294,750,000
04/01/2021	39,900	0.70 ▲	1.75	39,200	40,000	39,200	346,600	13,829,340,000
31/12/2020	39,300	0.00 ■■	0.00	39,300	39,400	38,500	178,700	7,022,910,000
30/12/2020	39,200	0.30 ▲	0.77	38,900	39,600	38,900	336,100	13,175,120,000
29/12/2020	39,000	0.30 ▲	0.77	38,700	39,200	38,500	9,050	352,950,000
28/12/2020	38,700	-0.20 ▼	-0.52	38,900	39,000	38,500	12,320	476,784,000
27/12/2020	38,600	0.20 ▲	0.52	38,400	39,400	38,500	18,750	723,750,000
25/12/2020	38,600	0.20 ▲	0.52	38,400	39,400	38,500	18,750	723,750,000
24/12/2020	39,500	-0.10 ▼	-0.25	39,600	39,600	37,100	37,030	1,462,685,000
23/12/2020	39,400	-0.70 ▼	-1.78	40,100	40,300	38,900	31,780	1,252,132,000
22/12/2020	40,100	1.10 ▲	2.74	39,000	40,500	39,500	42,930	1,721,493,000
21/12/2020	39,300	1.00 ▲	2.54	38,300	39,400	38,400	34,920	1,372,356,000
20/12/2020	38,200	0.10 ▲	0.26	38,100	38,400	38,100	15,600	595,920,000
18/12/2020	38,200	0.10 ▲	0.26	38,100	38,400	38,100	15,600	595,920,000
17/12/2020	38,200	-0.10 ▼	-0.26	38,300	38,300	38,000	26,430	1,009,626,000
16/12/2020	38,300	0.30 ▲	0.78	38,000	38,400	38,000	16,940	648,802,000
15/12/2020	38,200	0.70 ▲	1.83	37,500	38,300	37,500	31,180	1,191,076,000
14/12/2020	37,800	0.80 ▲	2.12	37,000	38,300	36,900	25,710	971,838,000
13/12/2020	37,500	0.00 ■■	0.00	37,500	37,500	36,600	15,310	574,125,000
11/12/2020	37,500	0.00 ■■	0.00	37,500	37,500	36,600	15,310	574,125,000
10/12/2020	37,500	-0.60 ▼	-1.60	38,100	38,200	37,200	22,600	847,500,000
09/12/2020	38,200	1.20 ▲	3.14	37,000	38,500	37,000	32,410	1,238,062,000
08/12/2020	37,500	1.50 ▲	4.00	36,000	37,600	36,100	79,770	2,991,375,000
07/12/2020	36,200	0.40 ▲	1.10	35,800	36,200	35,700	24,910	901,742,000
04/12/2020	35,500	0.10 ▲	0.28	35,400	35,600	35,300	54,400	1,931,200,000
03/12/2020	35,500	0.30 ▲	0.85	35,200	35,600	35,100	31,860	1,131,030,000
02/12/2020	35,300	0.30 ▲	0.85	35,000	35,500	34,800	18,570	655,521,000
01/12/2020	35,100	-0.50 ▼	-1.42	35,600	35,500	34,800	14,120	495,612,000
30/11/2020	35,500	0.70 ▲	1.97	34,800	36,000	34,800	308,600	10,955,300,000
27/11/2020	34,900	0.00 ■■	0.00	34,900	35,000	34,600	111,000	3,873,900,000
26/11/2020	34,800	-0.10 ▼	-0.29	34,900	35,000	34,700	81,900	2,850,120,000
25/11/2020	35,000	0.10 ▲	0.29	34,900	35,200	34,600	155,800	5,453,000,000
24/11/2020	34,900	0.40 ▲	1.15	34,500	35,200	34,600	278,700	9,726,630,000
23/11/2020	34,600	0.10 ▲	0.29	34,500	34,600	34,100	159,700	5,525,620,000
20/11/2020	34,600	0.00 ■■	0.00	34,600	34,700	34,200	164,800	5,702,080,000
19/11/2020	34,500	0.00 ■■	0.00	34,500	34,700	34,300	208,500	7,193,250,000
18/11/2020	34,600	0.50 ▲	1.45	34,100	34,700	34,000	35,090	1,214,114,000
17/11/2020	34,200	0.20 ▲	0.58	34,000	34,400	33,500	258,200	8,830,440,000
16/11/2020	33,800	-0.30 ▼	-0.89	34,100	34,100	33,700	17,200	581,360,000
13/11/2020	33,900	-0.20 ▼	-0.59	34,100	34,300	33,700	197,100	6,681,690,000
12/11/2020	34,100	0.70 ▲	2.05	33,400	34,600	33,500	335,600	11,443,960,000
11/11/2020	33,700	0.70 ▲	2.08	33,000	33,800	32,700	44,360	1,494,932,000
10/11/2020	32,800	-0.10 ▼	-0.30	32,900	33,100	32,700	11,400	373,920,000
09/11/2020	32,700	0.30 ▲	0.92	32,400	33,000	32,400	219,700	7,184,190,000
06/11/2020	32,700	0.70 ▲	2.14	32,000	32,700	31,900	28,120	919,524,000
05/11/2020	31,900	0.40 ▲	1.25	31,500	32,200	31,800	138,500	4,418,150,000
04/11/2020	31,600	0.30 ▲	0.95	31,300	31,600	31,400	23,400	739,440,000
03/11/2020	31,600	-0.20 ▼	-0.63	31,800	31,700	31,000	27,480	868,368,000
02/11/2020	31,600	-0.10 ▼	-0.32	31,700	32,000	31,500	4,020	127,032,000
30/10/2020	31,800	0.00 ■■	0.00	31,800	32,000	31,500	56,100	1,783,980,000
29/10/2020	31,800	0.00 ■■	0.00	31,800	32,000	31,200	37,600	1,195,680,000
28/10/2020	31,800	-0.20 ▼	-0.63	32,000	32,200	31,500	83,000	2,639,400,000
27/10/2020	32,000	-0.20 ▼	-0.63	32,200	32,200	31,800	70,700	2,262,400,000
26/10/2020	32,100	-0.20 ▼	-0.62	32,300	32,500	32,000	92,500	2,969,250,000
23/10/2020	32,400	0.40 ▲	1.23	32,000	32,400	32,200	8,590	278,316,000
22/10/2020	32,200	0.20 ▲	0.62	32,000	32,200	32,000	5,270	169,694,000
21/10/2020	32,100	0.10 ▲	0.31	32,000	32,200	31,500	76,000	2,439,600,000
20/10/2020	31,800	-0.30 ▼	-0.94	32,100	32,000	31,800	16,800	534,240,000
19/10/2020	32,100	-0.50 ▼	-1.56	32,600	32,500	31,900	21,870	702,027,000
16/10/2020	32,700	-0.10 ▼	-0.31	32,800	32,900	32,400	13,210	431,967,000
15/10/2020	32,800	-0.30 ▼	-0.91	33,100	33,100	32,600	263,800	8,652,640,000
14/10/2020	33,100	-0.30 ▼	-0.91	33,400	33,400	32,700	19,780	654,718,000
13/10/2020	33,400	-0.10 ▼	-0.30	33,500	33,500	33,300	202,600	6,766,840,000
12/10/2020	33,800	-0.10 ▼	-0.30	33,900	33,900	33,000	40,880	1,381,744,000
09/10/2020	34,000	0.20 ▲	0.59	33,800	34,100	33,500	157,000	5,338,000,000
08/10/2020	34,000	-0.20 ▼	-0.59	34,200	34,400	33,400	46,370	1,576,580,000
07/10/2020	34,100	-0.50 ▼	-1.47	34,600	34,600	34,100	39,550	1,348,655,000
06/10/2020	34,600	0.00 ■■	0.00	34,600	35,000	34,500	243,500	8,425,100,000
05/10/2020	34,700	0.30 ▲	0.86	34,400	34,700	34,300	321,700	11,162,990,000
02/10/2020	34,300	0.60 ▲	1.75	33,700	35,000	33,800	96,850	3,321,955,000
01/10/2020	33,800	0.30 ▲	0.89	33,500	33,900	33,500	336,700	11,380,460,000
30/09/2020	33,600	0.20 ▲	0.60	33,400	33,900	33,200	9,530	320,208,000
29/09/2020	33,500	-0.10 ▼	-0.30	33,600	33,700	33,300	11,220	375,870,000
28/09/2020	33,700	-0.20 ▼	-0.59	33,900	33,900	33,200	134,800	4,542,760,000
25/09/2020	33,900	-0.20 ▼	-0.59	34,100	34,100	33,700	96,400	3,267,960,000
24/09/2020	34,000	0.80 ▲	2.35	33,200	34,400	33,400	41,520	1,411,680,000
23/09/2020	33,400	-0.10 ▼	-0.30	33,500	33,600	33,000	34,040	1,136,936,000
22/09/2020	33,400	-0.30 ▼	-0.90	33,700	33,600	33,200	13,920	464,928,000
21/09/2020	33,700	-0.40 ▼	-1.19	34,100	34,000	33,600	155,500	5,240,350,000
18/09/2020	34,000	-0.20 ▼	-0.59	34,200	34,500	33,800	15,840	538,560,000
17/09/2020	34,300	0.90 ▲	2.62	33,400	34,500	33,500	361,700	12,406,310,000
16/09/2020	33,600	0.30 ▲	0.89	33,300	33,800	33,200	325,700	10,943,520,000
15/09/2020	33,300	-0.30 ▼	-0.90	33,600	33,600	33,000	260,000	8,658,000,000
14/09/2020	33,500	-0.10 ▼	-0.30	33,600	36,000	33,400	10,020	335,670,000
11/09/2020	33,500	-0.80 ▼	-2.39	34,300	33,900	33,500	118,400	3,966,400,000
10/09/2020	34,100	0.80 ▲	2.35	33,300	34,700	33,900	15,860	540,826,000
09/09/2020	33,700	-0.20 ▼	-0.59	33,900	34,000	32,900	297,000	10,008,900,000
08/09/2020	33,900	-0.30 ▼	-0.88	34,200	34,100	33,800	25,120	851,568,000
07/09/2020	34,000	-0.50 ▼	-1.47	34,500	34,600	34,000	248,300	8,442,200,000
04/09/2020	34,600	0.10 ▲	0.29	34,500	34,700	34,100	35,920	1,242,832,000
03/09/2020	35,000	-0.10 ▼	-0.29	35,100	35,200	34,700	25,820	903,700,000
01/09/2020	35,100	-0.80 ▼	-2.28	35,900	35,700	34,500	28,210	990,171,000
31/08/2020	35,700	-1.10 ▼	-3.08	36,800	36,800	35,500	235,300	8,400,210,000
28/08/2020	36,700	0.20 ▲	0.54	36,500	37,400	36,500	495,700	18,192,190,000
27/08/2020	36,600	2.30 ▲	6.28	34,300	36,800	34,300	563,000	20,605,800,000
26/08/2020	34,700	1.10 ▲	3.17	33,600	34,900	33,700	54,180	1,880,046,000
25/08/2020	33,800	0.30 ▲	0.89	33,500	34,000	33,000	79,240	2,678,312,000
24/08/2020	33,600	0.70 ▲	2.08	32,900	33,800	33,000	236,300	7,939,680,000
21/08/2020	32,800	0.70 ▲	2.13	32,100	33,100	32,700	260,400	8,541,120,000
20/08/2020	32,600	1.10 ▲	3.37	31,500	32,900	31,400	1,086,400	35,416,640,000
19/08/2020	31,400	-0.10 ▼	-0.32	31,500	31,600	31,200	17,850	560,490,000
18/08/2020	31,500	0.10 ▲	0.32	31,400	31,500	31,200	16,090	506,835,000
17/08/2020	31,200	0.00 ■■	0.00	31,200	31,500	30,800	435,500	13,587,600,000
14/08/2020	31,000	-0.40 ▼	-1.29	31,400	31,500	31,000	15,010	465,310,000
13/08/2020	31,500	0.20 ▲	0.63	31,300	31,500	31,300	240,800	7,585,200,000
12/08/2020	31,300	0.10 ▲	0.32	31,200	31,400	31,200	118,100	3,696,530,000
11/08/2020	31,400	0.30 ▲	0.96	31,100	31,400	31,100	113,900	3,576,460,000
10/08/2020	31,300	0.00 ■■	0.00	31,300	31,400	30,800	95,500	2,989,150,000
07/08/2020	31,400	0.00 ■■	0.00	31,400	31,400	31,200	48,300	1,516,620,000
06/08/2020	31,300	-0.10 ▼	-0.32	31,400	31,500	31,300	10,430	326,459,000
05/08/2020	31,500	0.10 ▲	0.32	31,400	31,500	31,100	9,710	305,865,000
04/08/2020	31,400	0.30 ▲	0.96	31,100	31,500	31,300	8,820	276,948,000
03/08/2020	31,400	-0.20 ▼	-0.64	31,600	31,600	30,500	85,000	2,669,000,000
31/07/2020	31,500	0.50 ▲	1.59	31,000	31,900	31,000	33,590	1,058,085,000
30/07/2020	31,500	1.30 ▲	4.13	30,200	31,600	30,000	402,200	12,669,300,000
29/07/2020	30,100	0.10 ▲	0.33	30,000	30,500	29,600	258,600	7,783,860,000
28/07/2020	30,300	1.90 ▲	6.27	28,400	30,800	28,000	16,390	496,617,000
27/07/2020	29,000	-1.50 ▼	-5.17	30,500	29,000	27,800	723,200	20,972,800,000
24/07/2020	30,300	-0.90 ▼	-2.97	31,200	31,100	30,000	37,200	1,127,160,000
23/07/2020	31,300	-0.20 ▼	-0.64	31,500	31,700	30,900	205,600	6,435,280,000
22/07/2020	31,400	-0.70 ▼	-2.23	32,100	32,000	30,000	378,800	11,894,320,000
21/07/2020	31,700	-0.80 ▼	-2.52	32,500	32,500	31,700	33,490	1,061,633,000
20/07/2020	32,400	0.10 ▲	0.31	32,300	32,600	32,300	284,400	9,214,560,000
17/07/2020	32,300	0.20 ▲	0.62	32,100	32,500	31,900	329,600	10,646,080,000
16/07/2020	32,000	-0.30 ▼	-0.94	32,300	32,300	32,000	11,360	363,520,000
15/07/2020	32,200	-0.10 ▼	-0.31	32,300	32,400	32,200	61,400	1,977,080,000
14/07/2020	32,200	0.00 ■■	0.00	32,200	32,500	32,000	126,200	4,063,640,000
13/07/2020	32,200	0.80 ▲	2.48	31,400	32,600	31,400	279,700	9,006,340,000
10/07/2020	31,500	0.20 ▲	0.63	31,300	31,600	31,000	66,670	2,100,105,000
09/07/2020	31,200	0.10 ▲	0.32	31,100	31,500	30,800	26,720	833,664,000
08/07/2020	31,200	0.10 ▲	0.32	31,100	31,300	30,500	38,960	1,215,552,000
07/07/2020	31,000	0.20 ▲	0.65	30,800	31,300	30,600	333,400	10,335,400,000
06/07/2020	30,700	0.60 ▲	1.95	30,100	31,500	29,900	41,340	1,269,138,000
03/07/2020	30,100	0.70 ▲	2.33	29,400	31,000	27,900	490,100	14,752,010,000
02/07/2020	29,500	0.20 ▲	0.68	29,300	29,600	29,000	155,900	4,599,050,000
01/07/2020	29,300	0.00 ■■	0.00	29,300	29,500	27,900	104,790	3,070,347,000
30/06/2020	29,000	0.00 ■■	0.00	29,000	29,500	28,900	26,510	768,790,000
29/06/2020	28,500	-1.50 ▼	-5.26	30,000	29,700	28,400	30,290	863,265,000
26/06/2020	29,800	0.20 ▲	0.67	29,600	30,600	29,600	35,920	1,070,416,000
25/06/2020	29,800	-1.00 ▼	-3.36	30,800	30,600	29,000	237,600	7,080,480,000
24/06/2020	30,400	1.60 ▲	5.26	28,800	31,700	29,100	872,700	26,530,080,000
23/06/2020	29,100	1.50 ▲	5.15	27,600	29,200	27,800	767,300	22,328,430,000
22/06/2020	27,700	0.50 ▲	1.81	27,200	27,800	27,200	261,500	7,243,550,000
19/06/2020	27,300	0.20 ▲	0.73	27,100	27,300	27,000	283,700	7,745,010,000
18/06/2020	27,000	0.00 ■■	0.00	27,000	27,200	27,000	7,950	214,650,000
17/06/2020	27,100	0.10 ▲	0.37	27,000	27,100	26,900	11,590	314,089,000
16/06/2020	27,100	0.70 ▲	2.58	26,400	27,300	26,500	43,660	1,183,186,000
15/06/2020	26,500	0.20 ▲	0.75	26,300	26,600	26,000	33,010	874,765,000
12/06/2020	26,500	-0.10 ▼	-0.38	26,600	26,700	25,700	43,870	1,162,555,000
11/06/2020	26,600	-0.10 ▼	-0.38	26,700	26,800	26,200	52,980	1,409,268,000
10/06/2020	26,500	0.10 ▲	0.38	26,400	26,800	26,300	47,860	1,268,290,000
09/06/2020	26,500	0.30 ▲	1.13	26,200	26,500	26,000	48,370	1,281,805,000
08/06/2020	26,100	0.20 ▲	0.77	25,900	26,300	25,900	320,600	8,367,660,000
06/06/2020	26,100	0.20 ▲	0.77	25,900	26,100	25,800	20,370	531,657,000
05/06/2020	26,100	0.20 ▲	0.77	25,900	26,100	25,800	20,370	531,657,000
04/06/2020	26,000	0.00 ■■	0.00	26,000	26,000	25,800	12,800	332,800,000
03/06/2020	26,000	-0.20 ▼	-0.77	26,200	26,100	25,900	11,790	306,540,000
02/06/2020	26,100	0.10 ▲	0.38	26,000	26,500	26,000	23,170	604,737,000
01/06/2020	26,100	0.40 ▲	1.53	25,700	26,200	25,700	17,660	460,926,000
31/05/2020	25,800	0.00 ■■	0.00	25,800	25,900	25,400	23,680	610,944,000
29/05/2020	25,800	0.00 ■■	0.00	25,800	25,900	25,400	23,680	610,944,000
28/05/2020	25,700	-0.20 ▼	-0.78	25,900	25,900	25,500	31,190	801,583,000
27/05/2020	25,500	-0.60 ▼	-2.35	26,100	26,200	25,500	43,070	1,098,285,000
26/05/2020	26,200	1.30 ▲	4.96	24,900	26,400	25,200	38,930	1,019,966,000
25/05/2020	25,400	1.10 ▲	4.33	24,300	25,500	24,200	55,710	1,415,034,000
24/05/2020	24,400	0.20 ▲	0.82	24,200	24,400	23,900	46,920	1,144,848,000
22/05/2020	24,400	0.20 ▲	0.82	24,200	24,400	23,900	46,920	1,144,848,000
21/05/2020	24,300	0.30 ▲	1.23	24,000	24,300	23,900	33,790	821,097,000
20/05/2020	23,900	-0.10 ▼	-0.42	24,000	24,200	23,800	29,970	716,283,000
19/05/2020	24,000	0.50 ▲	2.08	23,500	24,200	23,500	85,340	2,048,160,000
18/05/2020	23,500	-0.20 ▼	-0.85	23,700	23,600	23,400	31,650	743,775,000
17/05/2020	23,600	-0.10 ▼	-0.42	23,700	23,900	23,500	19,860	468,696,000
15/05/2020	23,600	-0.10 ▼	-0.42	23,700	23,900	23,500	19,860	468,696,000
14/05/2020	23,700	0.20 ▲	0.84	23,500	23,800	23,500	32,320	765,984,000
13/05/2020	23,500	0.20 ▲	0.85	23,300	23,600	23,200	43,000	1,010,500,000
12/05/2020	23,300	0.10 ▲	0.43	23,200	23,300	23,100	31,040	723,232,000
11/05/2020	23,200	0.20 ▲	0.86	23,000	23,400	23,000	36,070	836,824,000
10/05/2020	23,000	0.30 ▲	1.30	22,700	23,100	22,700	40,840	939,320,000
08/05/2020	23,000	0.30 ▲	1.30	22,700	23,100	22,700	40,840	939,320,000
07/05/2020	22,700	0.10 ▲	0.44	22,600	22,800	22,600	7,750	175,925,000
06/05/2020	22,700	0.20 ▲	0.88	22,500	22,900	22,500	16,310	370,237,000
05/05/2020	22,700	0.00 ■■	0.00	22,700	22,900	22,300	12,790	290,333,000
04/05/2020	22,800	-0.20 ▼	-0.88	23,000	23,000	22,400	20,540	468,312,000
01/05/2020	22,900	0.00 ■■	0.00	22,900	23,100	22,800	15,630	357,927,000
30/04/2020	22,900	0.00 ■■	0.00	22,900	23,100	22,800	15,630	357,927,000
29/04/2020	22,900	0.00 ■■	0.00	22,900	23,100	22,800	15,630	357,927,000
28/04/2020	22,900	-0.10 ▼	-0.44	23,000	23,000	22,800	7,660	175,414,000
27/04/2020	22,900	0.20 ▲	0.87	22,700	23,200	22,700	23,610	540,669,000
26/04/2020	22,800	0.20 ▲	0.88	22,600	22,800	22,500	12,430	283,404,000
24/04/2020	22,800	0.20 ▲	0.88	22,600	22,800	22,500	12,430	283,404,000
23/04/2020	22,700	0.20 ▲	0.88	22,500	22,700	22,500	3,480	78,996,000
22/04/2020	22,500	-0.20 ▼	-0.89	22,700	22,700	22,100	26,010	585,225,000
21/04/2020	22,500	-0.60 ▼	-2.67	23,100	23,200	22,500	22,820	513,450,000
20/04/2020	23,100	0.10 ▲	0.43	23,000	23,300	22,900	13,630	314,853,000
19/04/2020	23,100	0.60 ▲	2.60	22,500	23,500	22,400	33,110	764,841,000
17/04/2020	23,100	0.60 ▲	2.60	22,500	23,500	22,400	33,110	764,841,000
16/04/2020	22,400	-0.30 ▼	-1.34	22,700	23,000	22,300	25,640	574,336,000
15/04/2020	24,300	0.00 ■■	0.00	24,300	24,600	24,100	69,490	1,688,607,000
14/04/2020	24,200	-0.60 ▼	-2.48	24,800	24,900	24,100	50,280	1,216,776,000
13/04/2020	24,700	-0.20 ▼	-0.81	24,900	24,900	24,000	29,170	720,499,000
12/04/2020	24,800	0.00 ■■	0.00	24,800	25,000	24,800	16,900	419,120,000
10/04/2020	24,800	0.00 ■■	0.00	24,800	25,000	24,800	16,900	419,120,000
09/04/2020	24,900	0.40 ▲	1.61	24,500	24,900	24,500	25,160	626,484,000
08/04/2020	24,600	-0.20 ▼	-0.81	24,800	24,600	24,200	26,940	662,724,000
07/04/2020	24,700	-0.20 ▼	-0.81	24,900	25,300	24,600	27,340	675,298,000
06/04/2020	24,900	0.90 ▲	3.61	24,000	25,100	24,200	36,630	912,087,000
05/04/2020	24,100	1.10 ▲	4.56	23,000	24,200	23,200	48,730	1,174,393,000
03/04/2020	24,100	1.10 ▲	4.56	23,000	24,200	23,200	48,730	1,174,393,000
02/04/2020	23,200	0.70 ▲	3.02	22,500	23,200	22,200	17,390	403,448,000
01/04/2020	23,200	0.70 ▲	3.02	22,500	23,200	22,200	17,390	403,448,000
31/03/2020	22,400	0.40 ▲	1.79	22,000	22,800	22,000	27,760	621,824,000
30/03/2020	22,300	-0.40 ▼	-1.79	22,700	22,600	21,600	8,370	186,651,000
29/03/2020	22,900	-0.50 ▼	-2.18	23,400	23,400	22,200	12,320	282,128,000
27/03/2020	22,900	-0.50 ▼	-2.18	23,400	23,400	22,200	12,320	282,128,000
26/03/2020	22,600	0.50 ▲	2.21	22,100	24,100	22,000	47,230	1,067,398,000
25/03/2020	22,200	1.80 ▲	8.11	20,400	22,300	20,900	58,610	1,301,142,000
24/03/2020	20,900	-0.10 ▼	-0.48	21,000	21,000	20,000	49,080	1,025,772,000
23/03/2020	20,000	-2.30 ▼	-11.50	22,300	22,300	20,000	57,280	1,145,600,000
22/03/2020	22,300	-0.10 ▼	-0.45	22,400	22,500	21,900	40,090	894,007,000
20/03/2020	22,300	-0.10 ▼	-0.45	22,400	22,500	21,900	40,090	894,007,000
19/03/2020	22,000	-0.60 ▼	-2.73	22,600	22,600	22,000	26,130	574,860,000
18/03/2020	22,500	-0.30 ▼	-1.33	22,800	23,000	22,400	20,350	457,875,000
17/03/2020	22,600	-1.10 ▼	-4.87	23,700	23,500	22,500	29,110	657,886,000
16/03/2020	23,600	-0.20 ▼	-0.85	23,800	23,900	23,500	385,200	9,090,720,000
13/03/2020	24,200	0.10 ▲	0.41	24,100	24,200	23,500	232,400	5,624,080,000
12/03/2020	24,200	-0.90 ▼	-3.72	25,100	25,000	23,900	177,100	4,285,820,000
11/03/2020	24,500	0.00 ■■	0.00	24,500	25,800	24,400	293,600	7,193,200,000
10/03/2020	24,600	-0.50 ▼	-2.03	25,100	24,900	24,400	13,540	333,084,000
09/03/2020	24,800	-1.50 ▼	-6.05	26,300	26,200	24,700	26,660	661,168,000
06/03/2020	26,300	0.00 ■■	0.00	26,300	26,400	26,000	38,800	1,020,440,000
05/03/2020	26,400	0.90 ▲	3.41	25,500	26,600	25,700	10,120	267,168,000
04/03/2020	25,500	0.00 ■■	0.00	25,500	25,500	25,300	8,860	225,930,000
03/03/2020	25,500	-0.10 ▼	-0.39	25,600	25,700	25,300	14,120	360,060,000
02/03/2020	25,500	-0.40 ▼	-1.57	25,900	25,900	25,400	18,240	465,120,000
28/02/2020	26,000	-0.20 ▼	-0.77	26,200	26,200	25,800	9,630	250,380,000
27/02/2020	26,100	-0.30 ▼	-1.15	26,400	26,400	26,000	4,930	128,673,000
26/02/2020	26,300	-0.20 ▼	-0.76	26,500	26,500	26,300	6,010	158,063,000
25/02/2020	26,500	-0.20 ▼	-0.75	26,700	26,700	25,900	41,600	1,102,400,000
24/02/2020	26,300	-1.30 ▼	-4.94	27,600	27,100	26,200	22,430	589,909,000
21/02/2020	27,200	-0.30 ▼	-1.10	27,500	28,000	27,200	197,400	5,369,280,000
20/02/2020	27,600	-0.20 ▼	-0.72	27,800	28,200	27,200	7,600	209,760,000
19/02/2020	28,900	-0.10 ▼	-0.35	29,000	29,000	28,700	16,980	490,722,000
18/02/2020	28,900	-0.40 ▼	-1.38	29,300	29,300	28,700	15,090	436,101,000
17/02/2020	29,300	-0.20 ▼	-0.68	29,500	29,500	29,000	320,800	9,399,440,000
15/02/2020	29,500	0.00 ■■	0.00	29,500	29,600	29,500	19,950	588,525,000
14/02/2020	29,500	0.00 ■■	0.00	29,500	29,600	29,500	19,950	588,525,000
13/02/2020	29,500	0.70 ▲	2.37	28,800	30,100	29,000	25,450	750,775,000
12/02/2020	29,100	0.70 ▲	2.41	28,400	29,200	28,400	35,860	1,043,526,000
11/02/2020	28,300	-0.30 ▼	-1.06	28,600	28,500	28,300	15,700	444,310,000
10/02/2020	28,400	0.00 ■■	0.00	28,400	28,700	28,400	11,730	333,132,000
09/02/2020	28,400	0.10 ▲	0.35	28,300	28,500	28,200	14,050	399,020,000
07/02/2020	28,400	0.10 ▲	0.35	28,300	28,500	28,200	14,050	399,020,000
06/02/2020	28,200	0.50 ▲	1.77	27,700	28,600	27,700	32,120	905,784,000
05/02/2020	27,800	0.80 ▲	2.88	27,000	27,900	27,200	22,460	624,388,000
04/02/2020	27,400	0.60 ▲	2.19	26,800	27,400	26,800	26,170	717,058,000
03/02/2020	27,000	-0.40 ▼	-1.48	27,400	27,200	26,300	13,090	353,430,000
02/02/2020	27,500	-0.10 ▼	-0.36	27,600	27,600	27,300	20,680	568,700,000
31/01/2020	27,500	-0.10 ▼	-0.36	27,600	27,600	27,300	20,680	568,700,000
30/01/2020	27,500	0.00 ■■	0.00	27,500	28,000	27,400	9,000	247,500,000
29/01/2020	27,700	0.70 ▲	2.53	27,000	27,900	27,100	6,700	185,590,000
28/01/2020	27,700	0.70 ▲	2.53	27,000	27,900	27,100	6,700	185,590,000
27/01/2020	27,700	0.70 ▲	2.53	27,000	27,900	27,100	6,700	185,590,000
26/01/2020	27,700	0.70 ▲	2.53	27,000	27,900	27,100	6,700	185,590,000
24/01/2020	27,700	0.70 ▲	2.53	27,000	27,900	27,100	6,700	185,590,000
23/01/2020	27,700	0.70 ▲	2.53	27,000	27,900	27,100	6,700	185,590,000
22/01/2020	27,700	0.70 ▲	2.53	27,000	27,900	27,100	6,700	185,590,000
21/01/2020	27,000	0.00 ■■	0.00	27,000	27,100	26,900	98,100	2,648,700,000
20/01/2020	27,000	0.10 ▲	0.37	26,900	27,100	26,700	67,300	1,817,100,000
17/01/2020	26,800	-0.20 ▼	-0.75	27,000	27,000	26,800	101,300	2,714,840,000
16/01/2020	27,000	0.00 ■■	0.00	27,000	27,100	26,900	145,100	3,917,700,000
15/01/2020	27,000	0.10 ▲	0.37	26,900	27,100	26,900	105,100	2,837,700,000
14/01/2020	27,000	0.00 ■■	0.00	27,000	27,000	26,800	4,800	129,600,000
13/01/2020	27,100	0.30 ▲	1.11	26,800	27,300	26,800	6,440	174,524,000
10/01/2020	26,900	0.20 ▲	0.74	26,700	27,000	26,600	11,520	309,888,000
09/01/2020	26,700	0.10 ▲	0.37	26,600	26,800	26,500	7,260	193,842,000
08/01/2020	26,600	-0.30 ▼	-1.13	26,900	26,800	26,500	120,000	3,192,000,000
07/01/2020	26,900	-0.20 ▼	-0.74	27,100	27,000	26,700	6,630	178,347,000
06/01/2020	27,000	-0.50 ▼	-1.85	27,500	27,500	26,800	54,600	1,474,200,000
03/01/2020	27,500	0.70 ▲	2.55	26,800	27,900	26,800	4,310	118,525,000
02/01/2020	27,000	-0.40 ▼	-1.48	27,400	27,100	26,500	41,150	1,111,050,000
31/12/2019	27,000	-1.40 ▼	-5.19	28,400	28,300	27,000	188,100	5,078,700,000
30/12/2019	28,100	-0.60 ▼	-2.14	28,700	28,600	28,100	7,490	210,469,000
27/12/2019	28,700	-0.10 ▼	-0.35	28,800	28,700	28,600	40,700	1,168,090,000
26/12/2019	28,700	0.00 ■■	0.00	28,700	28,800	28,700	112,000	3,214,400,000
25/12/2019	28,600	-0.20 ▼	-0.70	28,800	28,800	28,600	7,970	227,942,000
24/12/2019	28,800	0.00 ■■	0.00	28,800	28,900	28,700	8,500	244,800,000
23/12/2019	28,900	0.00 ■■	0.00	28,900	29,000	28,700	10,190	294,491,000
20/12/2019	28,900	-0.10 ▼	-0.35	29,000	29,000	28,800	5,060	146,234,000
19/12/2019	29,000	-0.20 ▼	-0.69	29,200	29,100	28,900	18,810	545,490,000
18/12/2019	29,100	-0.20 ▼	-0.69	29,300	29,400	29,100	8,320	242,112,000
17/12/2019	29,400	0.00 ■■	0.00	29,400	29,400	29,200	14,570	428,358,000
16/12/2019	29,300	-0.20 ▼	-0.68	29,500	29,500	29,300	122,700	3,595,110,000
13/12/2019	29,500	0.00 ■■	0.00	29,500	29,600	29,500	95,000	2,802,500,000
12/12/2019	29,500	0.00 ■■	0.00	29,500	29,600	29,400	22,890	675,255,000
11/12/2019	29,500	0.00 ■■	0.00	29,500	29,600	29,500	142,200	4,194,900,000
10/12/2019	29,500	-0.10 ▼	-0.34	29,600	29,700	29,500	18,800	554,600,000
09/12/2019	29,700	0.30 ▲	1.01	29,400	29,800	29,300	196,100	5,824,170,000
06/12/2019	29,400	-0.10 ▼	-0.34	29,500	29,500	29,200	21,060	619,164,000
05/12/2019	29,500	0.00 ■■	0.00	29,500	29,800	29,400	135,600	4,000,200,000
04/12/2019	29,500	-0.10 ▼	-0.34	29,600	29,600	29,400	75,300	2,221,350,000
03/12/2019	29,600	0.10 ▲	0.34	29,500	29,700	29,400	10,990	325,304,000
02/12/2019	29,300	-0.20 ▼	-0.68	29,500	29,600	29,300	40,300	1,180,790,000
29/11/2019	29,700	-0.10 ▼	-0.34	29,800	29,700	29,400	82,400	2,447,280,000
28/11/2019	29,900	0.10 ▲	0.33	29,800	29,900	29,600	107,600	3,217,240,000
27/11/2019	29,800	0.00 ■■	0.00	29,800	30,000	29,700	36,100	1,075,780,000
26/11/2019	29,800	-0.10 ▼	-0.34	29,900	30,000	29,800	61,500	1,832,700,000
25/11/2019	29,800	-0.40 ▼	-1.34	30,200	30,100	29,700	9,800	292,040,000
22/11/2019	30,200	-0.20 ▼	-0.66	30,400	30,500	30,000	204,100	6,163,820,000
21/11/2019	30,500	0.10 ▲	0.33	30,400	30,500	30,200	104,000	3,172,000,000
20/11/2019	30,500	0.10 ▲	0.33	30,400	30,600	30,200	17,500	533,750,000
19/11/2019	30,500	0.00 ■■	0.00	30,500	30,500	30,100	291,900	8,902,950,000
18/11/2019	30,500	0.00 ■■	0.00	30,500	30,600	30,200	243,500	7,426,750,000
15/11/2019	30,500	0.60 ▲	1.97	29,900	30,700	30,000	32,800	1,000,400,000
14/11/2019	30,100	0.60 ▲	1.99	29,500	30,100	29,500	996,600	29,997,660,000
13/11/2019	29,500	0.30 ▲	1.02	29,200	29,800	29,200	327,900	9,673,050,000
12/11/2019	29,300	0.10 ▲	0.34	29,200	29,300	29,100	103,800	3,041,340,000
11/11/2019	29,100	-0.10 ▼	-0.34	29,200	29,200	29,000	10,020	291,582,000
08/11/2019	29,100	0.10 ▲	0.34	29,000	29,300	29,000	20,450	595,095,000
07/11/2019	29,000	0.00 ■■	0.00	29,000	29,200	28,900	50,000	1,450,000,000
06/11/2019	29,000	0.00 ■■	0.00	29,000	29,300	28,800	3,240	93,960,000
05/11/2019	29,000	-0.30 ▼	-1.03	29,300	29,200	28,900	68,500	1,986,500,000
04/11/2019	29,100	-0.10 ▼	-0.34	29,200	29,500	29,000	126,100	3,669,510,000
01/11/2019	29,200	-0.40 ▼	-1.37	29,600	29,600	29,000	35,400	1,033,680,000
31/10/2019	29,200	0.00 ■■	0.00	29,200	29,800	29,100	105,700	3,086,440,000
30/10/2019	29,400	0.50 ▲	1.70	28,900	29,500	28,700	525,700	15,455,580,000
29/10/2019	29,000	0.10 ▲	0.34	28,900	29,000	28,700	30,360	880,440,000
28/10/2019	28,800	-0.20 ▼	-0.69	29,000	28,900	28,700	190,900	5,497,920,000
25/10/2019	29,000	-0.10 ▼	-0.34	29,100	29,100	28,900	70,800	2,053,200,000
24/10/2019	29,100	-0.20 ▼	-0.69	29,300	29,300	29,000	9,820	285,762,000
23/10/2019	29,300	0.00 ■■	0.00	29,300	29,400	29,200	20,040	587,172,000
22/10/2019	29,400	0.10 ▲	0.34	29,300	29,400	29,200	14,450	424,830,000
21/10/2019	29,300	0.00 ■■	0.00	29,300	29,400	29,200	166,300	4,872,590,000
18/10/2019	29,200	-0.10 ▼	-0.34	29,300	29,400	29,200	18,250	532,900,000
17/10/2019	29,300	-0.10 ▼	-0.34	29,400	29,400	29,300	118,000	3,457,400,000
16/10/2019	29,300	-0.20 ▼	-0.68	29,500	29,500	29,200	15,160	444,188,000
15/10/2019	29,500	-0.20 ▼	-0.68	29,700	29,800	29,400	8,890	262,255,000
14/10/2019	29,700	0.10 ▲	0.34	29,600	29,800	29,600	177,000	5,256,900,000
11/10/2019	29,600	0.00 ■■	0.00	29,600	29,600	29,500	230,600	6,825,760,000
10/10/2019	29,600	-0.10 ▼	-0.34	29,700	29,600	29,500	14,830	438,968,000
09/10/2019	29,700	-0.10 ▼	-0.34	29,800	29,800	29,600	90,700	2,693,790,000
08/10/2019	29,800	0.00 ■■	0.00	29,800	29,900	29,200	22,480	669,904,000
07/10/2019	29,800	0.10 ▲	0.34	29,700	29,900	29,700	322,400	9,607,520,000
04/10/2019	29,700	0.00 ■■	0.00	29,700	29,800	29,600	138,100	4,101,570,000
03/10/2019	29,700	-0.10 ▼	-0.34	29,800	29,800	29,600	59,900	1,779,030,000
02/10/2019	29,800	0.00 ■■	0.00	29,800	29,900	29,700	80,400	2,395,920,000
01/10/2019	29,800	0.10 ▲	0.34	29,700	29,800	29,700	24,700	736,060,000
30/09/2019	29,700	-0.10 ▼	-0.34	29,800	29,900	29,700	40,210	1,194,237,000
27/09/2019	29,800	-0.10 ▼	-0.34	29,900	30,000	29,500	172,300	5,134,540,000
26/09/2019	29,900	0.00 ■■	0.00	29,900	30,000	29,800	747,900	22,362,210,000
25/09/2019	29,900	0.00 ■■	0.00	29,900	30,000	29,700	38,670	1,156,233,000
24/09/2019	29,900	-0.10 ▼	-0.33	30,000	30,000	29,800	28,430	850,057,000
23/09/2019	30,000	-0.10 ▼	-0.33	30,100	30,100	30,000	36,360	1,090,800,000
20/09/2019	30,100	-0.10 ▼	-0.33	30,200	30,200	30,000	21,060	633,906,000
19/09/2019	30,200	0.00 ■■	0.00	30,200	30,300	30,200	26,650	804,830,000
18/09/2019	30,200	0.00 ■■	0.00	30,200	30,300	30,100	317,400	9,585,480,000
17/09/2019	30,200	-0.10 ▼	-0.33	30,300	30,300	30,200	20,520	619,704,000
16/09/2019	30,300	0.10 ▲	0.33	30,200	30,300	30,200	18,090	548,127,000
13/09/2019	30,300	0.00 ■■	0.00	30,300	30,300	30,100	213,600	6,472,080,000
12/09/2019	30,300	-0.10 ▼	-0.33	30,400	30,400	30,300	111,300	3,372,390,000
11/09/2019	30,400	0.00 ■■	0.00	30,400	30,400	30,200	16,540	502,816,000
10/09/2019	30,400	-0.10 ▼	-0.33	30,500	30,500	30,200	19,240	584,896,000
09/09/2019	30,500	0.00 ■■	0.00	30,500	30,500	30,400	30,860	941,230,000
06/09/2019	30,500	0.00 ■■	0.00	30,500	30,600	30,400	601,200	18,336,600,000
05/09/2019	30,500	-0.10 ▼	-0.33	30,600	30,700	30,500	30,650	934,825,000
04/09/2019	30,700	0.10 ▲	0.33	30,600	30,700	30,100	66,400	2,038,480,000
03/09/2019	30,600	0.00 ■■	0.00	30,600	30,700	30,400	56,300	1,722,780,000
30/08/2019	30,600	0.00 ■■	0.00	30,600	30,700	30,400	91,540	2,801,124,000
29/08/2019	31,000	-0.10 ▼	-0.32	31,100	31,500	31,000	64,900	2,011,900,000
28/08/2019	31,200	1.10 ▲	3.53	30,100	31,300	30,300	96,690	3,016,728,000
27/08/2019	30,300	0.40 ▲	1.32	29,900	30,300	29,900	114,470	3,468,441,000
26/08/2019	29,900	0.00 ■■	0.00	29,900	30,000	29,500	117,620	3,516,838,000
23/08/2019	29,800	-0.20 ▼	-0.67	30,000	30,000	29,800	63,950	1,905,710,000
22/08/2019	30,000	0.00 ■■	0.00	30,000	30,100	29,900	26,340	790,200,000
21/08/2019	30,000	0.00 ■■	0.00	30,000	30,200	29,900	35,940	1,078,200,000
20/08/2019	30,000	-0.10 ▼	-0.33	30,100	30,000	29,900	23,560	706,800,000
19/08/2019	30,100	0.00 ■■	0.00	30,100	30,200	30,000	11,750	353,675,000
16/08/2019	30,100	0.00 ■■	0.00	30,100	30,200	30,000	24,620	741,062,000
15/08/2019	30,100	0.00 ■■	0.00	30,100	30,200	29,900	16,190	487,319,000
14/08/2019	30,000	-0.20 ▼	-0.67	30,200	30,200	30,000	13,520	405,600,000
13/08/2019	29,900	-0.30 ▼	-1.00	30,200	30,300	29,900	41,450	1,239,355,000
12/08/2019	30,200	0.00 ■■	0.00	30,200	30,300	29,600	40,010	1,208,302,000
09/08/2019	30,200	0.00 ■■	0.00	30,200	30,300	30,100	21,620	652,924,000
08/08/2019	30,200	0.40 ▲	1.32	29,800	30,300	29,800	38,680	1,168,136,000
07/08/2019	29,800	-0.30 ▼	-1.01	30,100	30,100	29,700	18,770	559,346,000
06/08/2019	30,200	-0.30 ▼	-0.99	30,500	30,300	30,000	30,430	918,986,000
05/08/2019	30,400	-0.90 ▼	-2.96	31,300	31,300	30,200	49,410	1,502,064,000
02/08/2019	31,300	0.00 ■■	0.00	31,300	31,400	31,200	41,180	1,288,934,000
01/08/2019	31,300	-0.10 ▼	-0.32	31,400	31,400	31,200	39,520	1,236,976,000
31/07/2019	31,400	0.00 ■■	0.00	31,400	31,500	31,300	38,640	1,213,296,000
30/07/2019	31,400	0.00 ■■	0.00	31,400	31,500	31,300	27,870	875,118,000
29/07/2019	31,500	0.00 ■■	0.00	31,500	31,500	31,300	21,600	680,400,000
26/07/2019	31,400	0.00 ■■	0.00	31,400	31,600	31,300	20,340	638,676,000
25/07/2019	31,500	0.00 ■■	0.00	31,500	31,500	31,200	15,280	481,320,000
24/07/2019	31,500	0.00 ■■	0.00	31,500	31,600	31,500	20,580	648,270,000
23/07/2019	31,600	0.10 ▲	0.32	31,500	31,600	31,400	32,300	1,020,680,000
22/07/2019	31,400	-0.10 ▼	-0.32	31,500	31,500	31,300	18,490	580,586,000
19/07/2019	31,500	0.10 ▲	0.32	31,400	31,600	31,100	21,850	688,275,000
18/07/2019	31,400	-0.10 ▼	-0.32	31,500	31,500	31,200	29,830	936,662,000
17/07/2019	31,500	0.10 ▲	0.32	31,400	31,600	31,200	23,930	753,795,000
16/07/2019	31,400	0.00 ■■	0.00	31,400	31,500	31,100	29,640	930,696,000
15/07/2019	31,300	-0.30 ▼	-0.96	31,600	31,500	31,300	8,730	273,249,000
12/07/2019	31,500	0.20 ▲	0.63	31,300	31,700	31,300	32,280	1,016,820,000
11/07/2019	31,400	0.00 ■■	0.00	31,400	31,500	31,100	10,610	333,154,000
10/07/2019	31,400	0.10 ▲	0.32	31,300	31,500	31,200	15,030	471,942,000
09/07/2019	31,200	-0.20 ▼	-0.64	31,400	31,500	30,800	17,380	542,256,000
08/07/2019	31,500	-0.20 ▼	-0.63	31,700	31,700	31,000	21,050	663,075,000
05/07/2019	31,600	0.00 ■■	0.00	31,600	31,800	31,500	32,420	1,024,472,000
04/07/2019	31,600	1.10 ▲	3.48	30,500	31,800	30,900	55,490	1,753,484,000
03/07/2019	30,800	0.70 ▲	2.27	30,100	30,900	30,000	51,960	1,600,368,000
02/07/2019	30,100	-0.20 ▼	-0.66	30,300	30,200	29,900	19,690	592,669,000
01/07/2019	30,100	-0.90 ▼	-2.99	31,000	32,000	30,000	28,310	852,131,000
28/06/2019	33,800	4.40 ▲	13.02	29,400	33,800	29,400	99,740	3,371,212,000
27/06/2019	29,700	0.50 ▲	1.68	29,200	29,700	29,200	46,300	1,375,110,000
26/06/2019	29,300	0.20 ▲	0.68	29,100	29,400	29,000	19,100	559,630,000
25/06/2019	29,300	0.20 ▲	0.68	29,100	29,300	29,000	38,670	1,133,031,000
24/06/2019	29,200	0.10 ▲	0.34	29,100	29,700	29,100	30,570	892,644,000
21/06/2019	29,300	1.00 ▲	3.41	28,300	29,500	28,500	24,910	729,863,000
20/06/2019	29,000	-0.30 ▼	-1.03	29,300	29,000	27,600	56,120	1,627,480,000
19/06/2019	28,800	-1.10 ▼	-3.82	29,900	29,900	28,800	48,350	1,392,480,000
18/06/2019	29,800	-0.50 ▼	-1.68	30,300	30,500	29,700	30,910	921,118,000
17/06/2019	30,400	-0.10 ▼	-0.33	30,500	30,500	30,000	39,490	1,200,496,000
16/06/2019	30,500	0.00 ■■	0.00	30,500	30,700	30,000	14,030	427,915,000
14/06/2019	30,500	0.00 ■■	0.00	30,500	30,700	30,000	14,030	427,915,000
13/06/2019	30,500	-0.50 ▼	-1.64	31,000	30,800	30,400	12,340	376,370,000
11/06/2019	31,000	-0.20 ▼	-0.65	31,200	31,300	30,800	13,760	426,560,000
10/06/2019	31,200	0.00 ■■	0.00	31,200	31,300	31,000	27,990	873,288,000
09/06/2019	31,100	-0.10 ▼	-0.32	31,200	31,200	31,000	14,220	442,242,000
07/06/2019	31,100	-0.10 ▼	-0.32	31,200	31,200	31,000	14,220	442,242,000
06/06/2019	31,300	-0.20 ▼	-0.64	31,500	31,500	31,000	23,230	727,099,000
05/06/2019	31,400	-0.10 ▼	-0.32	31,500	31,600	31,300	21,650	679,810,000
04/06/2019	31,300	-0.10 ▼	-0.32	31,400	31,600	31,100	22,800	713,640,000
03/06/2019	31,300	-0.10 ▼	-0.32	31,400	31,500	31,000	18,950	593,135,000
02/06/2019	31,300	0.00 ■■	0.00	31,300	31,500	31,000	17,670	553,071,000
31/05/2019	31,300	0.00 ■■	0.00	31,300	31,500	31,000	17,670	553,071,000
30/05/2019	31,300	0.10 ▲	0.32	31,200	31,500	31,000	19,210	601,273,000
29/05/2019	31,300	-0.10 ▼	-0.32	31,400	31,300	31,200	5,650	176,845,000
28/05/2019	31,200	-0.30 ▼	-0.96	31,500	31,500	31,200	19,440	606,528,000
27/05/2019	31,500	-0.20 ▼	-0.63	31,700	32,000	31,200	21,280	670,320,000
26/05/2019	31,800	-0.10 ▼	-0.31	31,900	31,900	31,600	4,510	143,418,000
24/05/2019	31,800	-0.10 ▼	-0.31	31,900	31,900	31,600	4,510	143,418,000
23/05/2019	32,000	-0.30 ▼	-0.94	32,300	32,200	31,700	6,890	220,480,000
22/05/2019	32,200	0.30 ▲	0.93	31,900	32,500	32,100	10,080	324,576,000
21/05/2019	32,100	0.60 ▲	1.87	31,500	32,100	31,500	27,480	882,108,000
20/05/2019	31,500	-0.90 ▼	-2.86	32,400	32,400	31,100	41,150	1,296,225,000
19/05/2019	31,900	-1.70 ▼	-5.33	33,600	33,500	31,000	38,820	1,238,358,000
17/05/2019	31,900	-1.70 ▼	-5.33	33,600	33,500	31,000	38,820	1,238,358,000
16/05/2019	33,500	-0.40 ▼	-1.19	33,900	33,900	33,400	10,990	368,165,000
15/05/2019	33,800	-0.10 ▼	-0.30	33,900	34,000	33,600	52,770	1,783,626,000
14/05/2019	33,800	-0.50 ▼	-1.48	34,300	34,100	33,700	45,380	1,533,844,000
13/05/2019	34,200	-0.20 ▼	-0.58	34,400	36,500	34,200	15,530	531,126,000
12/05/2019	34,600	0.10 ▲	0.29	34,500	34,600	34,000	30,220	1,045,612,000
10/05/2019	34,600	0.10 ▲	0.29	34,500	34,600	34,000	30,220	1,045,612,000
09/05/2019	34,500	-0.10 ▼	-0.29	34,600	35,300	34,300	12,870	444,015,000
08/05/2019	41,600	0.00 ■■	0.00	41,600	41,700	41,400	44,800	1,863,680,000
07/05/2019	41,500	-0.30 ▼	-0.72	41,800	41,900	41,500	28,490	1,182,335,000
06/05/2019	41,800	-0.30 ▼	-0.72	42,100	42,000	41,600	29,180	1,219,724,000
05/05/2019	42,000	-0.10 ▼	-0.24	42,100	42,400	41,800	45,860	1,926,120,000
03/05/2019	42,000	-0.10 ▼	-0.24	42,100	42,400	41,800	45,860	1,926,120,000
02/05/2019	42,000	0.00 ■■	0.00	42,000	42,200	41,900	21,410	899,220,000
01/05/2019	42,100	0.20 ▲	0.48	41,900	42,100	41,600	15,550	654,655,000
30/04/2019	42,100	0.20 ▲	0.48	41,900	42,100	41,600	15,550	654,655,000
29/04/2019	42,100	0.20 ▲	0.48	41,900	42,100	41,600	15,550	654,655,000
28/04/2019	42,100	0.20 ▲	0.48	41,900	42,100	41,600	15,550	654,655,000
26/04/2019	42,100	0.20 ▲	0.48	41,900	42,100	41,600	15,550	654,655,000
25/04/2019	42,000	0.10 ▲	0.24	41,900	42,000	41,600	16,080	675,360,000
24/04/2019	42,000	0.50 ▲	1.19	41,500	42,000	41,200	42,600	1,789,200,000
23/04/2019	41,300	-0.10 ▼	-0.24	41,400	41,600	41,300	6,830	282,079,000
22/04/2019	41,400	-0.30 ▼	-0.72	41,700	41,700	41,300	15,440	639,216,000
21/04/2019	41,600	-0.30 ▼	-0.72	41,900	41,900	41,500	7,810	324,896,000
19/04/2019	41,600	-0.30 ▼	-0.72	41,900	41,900	41,500	7,810	324,896,000
18/04/2019	41,900	0.00 ■■	0.00	41,900	42,200	41,600	7,400	310,060,000
17/04/2019	42,300	-0.10 ▼	-0.24	42,400	42,700	42,200	5,230	221,229,000
16/04/2019	42,500	0.10 ▲	0.24	42,400	42,500	42,100	16,210	688,925,000
15/04/2019	42,200	-0.20 ▼	-0.47	42,400	42,500	42,000	22,520	950,344,000
14/04/2019	42,200	-0.20 ▼	-0.47	42,400	42,500	42,000	22,520	950,344,000
12/04/2019	42,200	-0.20 ▼	-0.47	42,400	42,500	42,000	22,520	950,344,000
11/04/2019	42,400	0.20 ▲	0.47	42,200	42,600	42,000	23,010	975,624,000
10/04/2019	42,100	0.00 ■■	0.00	42,100	42,300	41,900	21,240	894,204,000
09/04/2019	41,800	-0.20 ▼	-0.48	42,000	42,200	41,800	12,480	521,664,000
08/04/2019	41,800	-0.20 ▼	-0.48	42,000	42,300	41,600	20,060	838,508,000
07/04/2019	42,200	0.30 ▲	0.71	41,900	42,500	41,600	18,380	775,636,000
05/04/2019	42,200	0.30 ▲	0.71	41,900	42,500	41,600	18,380	775,636,000
04/04/2019	42,000	0.00 ■■	0.00	42,000	42,000	41,800	5,050	212,100,000
03/04/2019	42,000	-0.20 ▼	-0.48	42,200	42,300	41,600	24,180	1,015,560,000
02/04/2019	42,100	-0.40 ▼	-0.95	42,500	42,500	42,000	23,400	985,140,000
01/04/2019	42,600	-0.20 ▼	-0.47	42,800	42,800	42,400	17,260	735,276,000
29/03/2019	42,700	-0.20 ▼	-0.47	42,900	43,000	42,700	11,460	489,342,000
28/03/2019	42,800	-0.10 ▼	-0.23	42,900	43,000	42,700	25,590	1,095,252,000
27/03/2019	42,900	-0.10 ▼	-0.23	43,000	43,000	42,800	11,300	484,770,000
26/03/2019	42,900	0.00 ■■	0.00	42,900	43,000	42,800	22,290	956,241,000
25/03/2019	42,900	0.10 ▲	0.23	42,800	43,000	42,700	43,950	1,885,455,000
22/03/2019	43,000	0.10 ▲	0.23	42,900	43,000	42,600	20,820	895,260,000
21/03/2019	43,000	0.00 ■■	0.00	43,000	43,100	42,700	36,770	1,581,110,000
20/03/2019	43,100	0.10 ▲	0.23	43,000	43,100	42,800	25,960	1,118,876,000
19/03/2019	42,900	-0.40 ▼	-0.93	43,300	43,200	42,800	60,680	2,603,172,000
18/03/2019	43,100	-1.10 ▼	-2.55	44,200	44,400	43,000	91,960	3,963,476,000
15/03/2019	44,500	-0.10 ▼	-0.22	44,600	44,700	44,000	23,370	1,039,965,000
14/03/2019	44,700	0.20 ▲	0.45	44,500	44,700	44,400	33,490	1,497,003,000
13/03/2019	44,600	0.20 ▲	0.45	44,400	44,900	44,200	59,000	2,631,400,000
12/03/2019	44,500	1.20 ▲	2.70	43,300	44,700	43,400	153,350	6,824,075,000
11/03/2019	43,400	0.20 ▲	0.46	43,200	43,400	42,900	29,290	1,271,186,000
08/03/2019	43,400	0.30 ▲	0.69	43,100	43,400	42,900	38,740	1,681,316,000
07/03/2019	43,300	0.40 ▲	0.92	42,900	43,300	42,800	36,750	1,591,275,000
06/03/2019	42,900	0.00 ■■	0.00	42,900	43,000	42,700	20,020	858,858,000
05/03/2019	42,800	-0.40 ▼	-0.93	43,200	43,300	42,700	6,320	270,496,000
04/03/2019	43,300	0.80 ▲	1.85	42,500	43,400	42,800	31,090	1,346,197,000
01/03/2019	43,200	0.70 ▲	1.62	42,500	43,300	41,500	37,950	1,639,440,000
28/02/2019	42,000	-1.00 ▼	-2.38	43,000	43,000	41,700	34,090	1,431,780,000
27/02/2019	42,900	-0.10 ▼	-0.23	43,000	43,100	42,900	12,140	520,806,000
26/02/2019	43,000	-0.20 ▼	-0.47	43,200	43,200	43,000	17,550	754,650,000
25/02/2019	43,100	0.10 ▲	0.23	43,000	43,400	42,900	20,970	903,807,000
22/02/2019	43,300	0.50 ▲	1.15	42,800	43,400	42,700	13,690	592,777,000
21/02/2019	42,800	0.00 ■■	0.00	42,800	42,900	42,500	33,910	1,451,348,000
20/02/2019	42,800	-0.50 ▼	-1.17	43,300	43,000	42,600	26,360	1,128,208,000
19/02/2019	43,000	-0.70 ▼	-1.63	43,700	43,800	42,900	32,240	1,386,320,000
18/02/2019	43,700	0.50 ▲	1.14	43,200	43,800	43,500	22,970	1,003,789,000
15/02/2019	43,200	-0.10 ▼	-0.23	43,300	43,400	42,900	12,010	518,832,000
14/02/2019	43,200	-0.50 ▼	-1.16	43,700	43,600	43,100	7,770	335,664,000
13/02/2019	43,800	0.50 ▲	1.14	43,300	43,800	43,400	15,680	686,784,000
12/02/2019	43,500	1.20 ▲	2.76	42,300	43,600	42,300	60,540	2,633,490,000
11/02/2019	42,400	-0.20 ▼	-0.47	42,600	42,600	42,100	13,200	559,680,000
01/02/2019	42,400	-0.30 ▼	-0.71	42,700	42,900	42,400	6,110	259,064,000
31/01/2019	42,600	0.40 ▲	0.94	42,200	42,800	42,300	8,160	347,616,000
30/01/2019	42,300	0.20 ▲	0.47	42,100	42,400	42,100	6,800	287,640,000
29/01/2019	42,300	-0.20 ▼	-0.47	42,500	42,300	42,000	7,000	296,100,000
28/01/2019	42,200	0.20 ▲	0.47	42,000	43,200	42,000	25,110	1,059,642,000
25/01/2019	42,400	0.10 ▲	0.24	42,300	42,400	41,800	12,120	513,888,000
24/01/2019	42,100	-0.80 ▼	-1.90	42,900	42,700	42,000	8,670,000	365,007,000,000
23/01/2019	42,900	0.20 ▲	0.47	42,700	43,100	42,700	13,480,000	578,292,000,000
22/01/2019	42,900	0.80 ▲	1.86	42,100	43,200	42,000	40,160,000	1,722,864,000,000
21/01/2019	42,000	0.00 ■■	0.00	42,000	42,200	42,000	7,260,000	304,920,000,000
19/01/2019	42,000	0.00 ■■	0.00	42,000	42,000	41,800	14,200,000	596,400,000,000
02/01/2019	41,800	-0.30 ▼	-0.72	42,100	42,200	41,600	314,300	13,137,740,000
28/12/2018	41,900	-0.60 ▼	-1.43	42,500	42,400	41,900	150,500	6,305,950,000
27/12/2018	42,300	0.30 ▲	0.71	42,000	42,600	42,200	67,900	2,872,170,000
26/12/2018	42,400	0.10 ▲	0.24	42,300	42,600	42,300	168,600	7,148,640,000
25/12/2018	42,500	-0.20 ▼	-0.47	42,700	42,600	42,000	266,700	11,334,750,000
24/12/2018	42,700	0.10 ▲	0.23	42,600	42,800	42,500	159,100	6,793,570,000
21/12/2018	42,700	0.10 ▲	0.23	42,600	42,700	42,300	111,200	4,748,240,000
20/12/2018	42,600	0.00 ■■	0.00	42,600	42,700	42,500	181,800	7,744,680,000
19/12/2018	42,700	0.40 ▲	0.94	42,300	42,900	42,500	290,000	12,383,000,000
18/12/2018	42,600	-0.20 ▼	-0.47	42,800	42,800	42,100	474,200	20,200,920,000
17/12/2018	42,500	-1.40 ▼	-3.29	43,900	43,300	42,500	778,700	33,094,750,000
14/12/2018	43,300	-1.30 ▼	-3.00	44,600	44,800	43,300	424,200	18,367,860,000
13/12/2018	44,500	0.70 ▲	1.57	43,800	44,900	44,100	569,900	25,360,550,000
12/12/2018	44,200	0.90 ▲	2.04	43,300	44,400	43,200	897,300	39,660,660,000
11/12/2018	43,500	0.40 ▲	0.92	43,100	43,500	43,000	268,700	11,688,450,000
10/12/2018	43,400	0.00 ■■	0.00	43,400	43,400	42,900	177,800	7,716,520,000
07/12/2018	43,400	0.60 ▲	1.38	42,800	43,700	43,000	1,125,200	48,833,680,000
06/12/2018	43,000	0.00 ■■	0.00	43,000	43,200	42,600	273,500	11,760,500,000
05/12/2018	43,100	0.90 ▲	2.09	42,200	43,400	42,100	797,300	34,363,630,000
04/12/2018	42,500	0.50 ▲	1.18	42,000	42,600	42,000	252,600	10,735,500,000
03/12/2018	42,300	0.40 ▲	0.95	41,900	42,400	41,800	446,500	18,886,950,000
30/11/2018	41,900	-0.40 ▼	-0.95	42,300	43,500	41,700	235,700	9,875,830,000
29/11/2018	42,200	0.10 ▲	0.24	42,100	42,700	42,000	252,500	10,655,500,000
28/11/2018	42,300	0.10 ▲	0.24	42,200	42,400	41,900	157,400	6,658,020,000
27/11/2018	42,000	0.10 ▲	0.24	41,900	42,600	41,900	389,200	16,346,400,000
26/11/2018	42,000	-0.40 ▼	-0.95	42,400	42,100	41,800	141,800	5,955,600,000
23/11/2018	42,300	-0.70 ▼	-1.65	43,000	43,400	42,200	378,300	16,002,090,000
22/11/2018	42,800	0.50 ▲	1.17	42,300	43,600	42,300	391,700	16,764,760,000
21/11/2018	42,500	-0.30 ▼	-0.71	42,800	42,600	42,000	245,400	10,429,500,000
20/11/2018	42,900	-0.10 ▼	-0.23	43,000	42,900	42,600	130,000	5,577,000,000
19/11/2018	43,100	0.80 ▲	1.86	42,300	43,300	42,700	290,100	12,503,310,000
16/11/2018	42,700	1.70 ▲	3.98	41,000	43,000	41,300	1,305,700	55,753,390,000
15/11/2018	41,000	0.30 ▲	0.73	40,700	41,400	40,600	210,400	8,626,400,000
14/11/2018	40,600	-0.10 ▼	-0.25	40,700	41,000	40,600	248,300	10,080,980,000
13/11/2018	41,000	0.00 ■■	0.00	41,000	41,000	40,300	244,900	10,040,900,000
12/11/2018	41,000	-0.10 ▼	-0.24	41,100	41,300	40,000	369,500	15,149,500,000
09/11/2018	41,000	-0.40 ▼	-0.98	41,400	41,400	41,000	375,000	15,375,000,000
08/11/2018	41,300	0.20 ▲	0.48	41,100	41,700	41,000	448,300	18,514,790,000
07/11/2018	41,000	-0.40 ▼	-0.98	41,400	41,500	40,700	394,100	16,158,100,000
06/11/2018	41,200	-0.30 ▼	-0.73	41,500	41,600	41,200	329,900	13,591,880,000
05/11/2018	41,300	0.00 ■■	0.00	41,300	41,700	41,000	287,000	11,853,100,000
02/11/2018	41,200	-0.30 ▼	-0.73	41,500	41,600	41,000	268,200	11,049,840,000
01/11/2018	41,400	-0.20 ▼	-0.48	41,600	41,700	41,300	184,500	7,638,300,000
31/10/2018	41,600	0.50 ▲	1.20	41,100	41,800	41,600	200,800	8,353,280,000
30/10/2018	41,200	0.30 ▲	0.73	40,900	41,400	40,800	309,100	12,734,920,000
29/10/2018	41,000	-0.20 ▼	-0.49	41,200	41,200	40,500	230,000	9,430,000,000
26/10/2018	41,000	0.70 ▲	1.71	40,300	41,700	41,000	390,300	16,002,300,000
25/10/2018	41,000	-0.80 ▼	-1.95	41,800	41,500	39,100	632,500	25,932,500,000
24/10/2018	41,000	-1.00 ▼	-2.44	42,000	43,000	41,000	1,063,700	43,611,700,000
23/10/2018	42,000	-1.10 ▼	-2.62	43,100	42,400	41,500	846,900	35,569,800,000
22/10/2018	42,500	-1.10 ▼	-2.59	43,600	43,800	42,500	500,300	21,262,750,000
19/10/2018	43,700	-0.60 ▼	-1.37	44,300	44,200	43,300	381,600	16,675,920,000
18/10/2018	44,300	0.30 ▲	0.68	44,000	44,800	43,500	666,800	29,539,240,000
17/10/2018	44,100	0.90 ▲	2.04	43,200	44,400	43,200	934,800	41,224,680,000
16/10/2018	43,300	1.20 ▲	2.77	42,100	43,700	41,700	875,900	37,926,470,000
15/10/2018	42,000	0.00 ■■	0.00	42,000	42,700	41,500	349,500	14,679,000,000
12/10/2018	42,400	1.10 ▲	2.59	41,300	42,600	40,000	902,200	38,253,280,000
11/10/2018	41,300	-1.20 ▼	-2.91	42,500	42,000	40,000	896,700	37,033,710,000
10/10/2018	42,700	1.30 ▲	3.04	41,400	43,100	41,500	1,196,600	51,094,820,000
09/10/2018	41,600	1.50 ▲	3.61	40,100	41,900	39,800	1,228,700	51,113,920,000
08/10/2018	40,000	-0.90 ▼	-2.25	40,900	40,600	39,900	322,000	12,880,000,000
05/10/2018	40,600	-0.60 ▼	-1.48	41,200	41,500	40,400	361,700	14,685,020,000
04/10/2018	41,200	0.80 ▲	1.94	40,400	41,400	40,600	556,600	22,931,920,000
03/10/2018	40,600	1.20 ▲	2.96	39,400	41,000	39,400	904,000	36,702,400,000
02/10/2018	39,500	0.00 ■■	0.00	39,500	39,600	39,200	175,200	6,920,400,000
01/10/2018	39,400	0.10 ▲	0.25	39,300	39,600	39,300	145,600	5,736,640,000
28/09/2018	39,200	-0.10 ▼	-0.26	39,300	39,600	39,100	121,100	4,747,120,000
27/09/2018	39,500	0.50 ▲	1.27	39,000	39,800	38,600	309,200	12,213,400,000
26/09/2018	38,900	-0.40 ▼	-1.03	39,300	39,300	38,800	263,500	10,250,150,000
25/09/2018	39,200	-0.20 ▼	-0.51	39,400	39,500	39,000	180,600	7,079,520,000
24/09/2018	39,400	0.20 ▲	0.51	39,200	39,800	39,200	94,300	3,715,420,000
21/09/2018	39,500	1.00 ▲	2.53	38,500	39,600	38,500	512,100	20,227,950,000
20/09/2018	38,500	0.00 ■■	0.00	38,500	38,600	38,400	364,400	14,029,400,000
19/09/2018	38,400	0.00 ■■	0.00	38,400	38,600	38,200	164,100	6,301,440,000
18/09/2018	38,400	-0.10 ▼	-0.26	38,500	38,500	38,300	90,700	3,482,880,000
17/09/2018	38,500	0.00 ■■	0.00	38,500	38,700	38,400	138,100	5,316,850,000
14/09/2018	38,600	0.00 ■■	0.00	38,600	38,600	38,300	92,000	3,551,200,000
13/09/2018	38,400	-0.10 ▼	-0.26	38,500	38,700	38,300	76,000	2,918,400,000
12/09/2018	38,500	0.10 ▲	0.26	38,400	38,600	38,000	52,100	2,005,850,000
11/09/2018	38,400	0.50 ▲	1.30	37,900	38,600	37,900	141,700	5,441,280,000
10/09/2018	38,000	0.00 ■■	0.00	38,000	38,100	37,700	110,100	4,183,800,000
07/09/2018	37,900	-0.20 ▼	-0.53	38,100	38,400	37,800	109,500	4,150,050,000
06/09/2018	38,100	-0.50 ▼	-1.31	38,600	38,500	37,900	173,300	6,602,730,000
05/09/2018	38,400	-0.60 ▼	-1.56	39,000	39,000	38,300	204,100	7,837,440,000
04/09/2018	39,000	-0.40 ▼	-1.03	39,400	39,300	38,900	236,900	9,239,100,000
31/08/2018	39,300	-0.20 ▼	-0.51	39,500	39,600	39,300	47,800	1,878,540,000
30/08/2018	39,500	-0.10 ▼	-0.25	39,600	39,600	39,300	49,300	1,947,350,000
29/08/2018	39,500	-0.40 ▼	-1.01	39,900	39,900	39,100	49,700	1,963,150,000
28/08/2018	39,900	0.00 ■■	0.00	39,700	40,000	39,600	52,100	2,078,790,000
27/08/2018	39,800	0.10 ▲	0.25	39,700	40,400	39,500	52,100	2,073,580,000
24/08/2018	40,000	0.70 ▲	1.75	39,300	40,000	39,100	74,000	2,960,000,000
23/08/2018	39,300	-0.70 ▼	-1.78	40,000	39,900	39,000	224,200	8,811,060,000
22/08/2018	39,900	-0.20 ▼	-0.50	40,100	40,200	39,900	89,300	3,563,070,000
21/08/2018	40,100	-0.20 ▼	-0.50	40,300	40,300	40,000	133,000	5,333,300,000
20/08/2018	40,400	-0.10 ▼	-0.25	40,500	40,600	40,000	90,800	3,668,320,000
17/08/2018	40,500	-0.40 ▼	-0.99	40,900	40,900	40,200	119,600	4,843,800,000
16/08/2018	40,800	-0.80 ▼	-1.96	41,600	41,300	40,500	117,900	4,810,320,000
15/08/2018	41,200	-0.40 ▼	-0.97	41,600	42,000	41,000	367,200	15,128,640,000
14/08/2018	41,600	0.30 ▲	0.72	41,300	42,200	41,000	422,200	17,563,520,000
13/08/2018	41,200	-0.40 ▼	-0.97	41,600	41,700	41,200	160,500	6,612,600,000
10/08/2018	41,500	0.80 ▲	1.93	40,700	42,500	41,000	578,000	23,987,000,000
09/08/2018	41,000	1.00 ▲	2.44	40,000	41,500	39,800	547,900	22,463,900,000
08/08/2018	40,000	0.30 ▲	0.75	39,700	40,400	39,700	155,700	6,228,000,000
07/08/2018	39,800	0.10 ▲	0.25	39,700	39,900	39,500	77,700	3,092,460,000
06/08/2018	39,800	0.00 ■■	0.00	39,800	39,900	39,000	144,100	5,735,180,000
03/08/2018	39,600	-0.20 ▼	-0.51	39,800	40,000	39,500	157,700	6,244,920,000
02/08/2018	39,900	-0.50 ▼	-1.25	40,400	40,300	39,200	182,800	7,293,720,000
01/08/2018	40,000	-0.70 ▼	-1.75	40,700	40,600	40,000	199,700	7,988,000,000
31/07/2018	40,300	0.50 ▲	1.24	39,800	42,000	40,100	251,800	10,147,540,000
30/07/2018	39,900	0.50 ▲	1.25	39,400	40,200	39,400	291,600	11,634,840,000
27/07/2018	39,300	-0.20 ▼	-0.51	39,500	40,000	39,200	75,400	2,963,220,000
26/07/2018	39,800	-0.10 ▼	-0.25	39,900	40,200	39,600	209,800	8,350,040,000
25/07/2018	40,000	0.10 ▲	0.25	39,900	40,000	39,200	184,000	7,360,000,000
24/07/2018	39,800	0.10 ▲	0.25	39,700	40,200	39,300	123,800	4,927,240,000
23/07/2018	40,000	-0.20 ▼	-0.50	40,200	40,200	39,000	136,700	5,468,000,000
20/07/2018	40,000	-0.40 ▼	-1.00	40,400	41,200	39,800	75,200	3,008,000,000
19/07/2018	40,500	1.50 ▲	3.70	39,000	41,600	38,900	451,800	18,297,900,000
18/07/2018	39,000	0.60 ▲	1.54	38,400	39,200	38,500	223,900	8,732,100,000
17/07/2018	38,500	0.10 ▲	0.26	38,400	38,600	38,000	75,300	2,899,050,000
16/07/2018	38,500	0.00 ■■	0.00	38,500	38,600	38,000	102,700	3,953,950,000
13/07/2018	38,500	-0.10 ▼	-0.26	38,600	38,700	38,000	97,100	3,738,350,000
12/07/2018	38,000	-1.40 ▼	-3.68	39,400	39,600	38,000	106,300	4,039,400,000
11/07/2018	39,500	1.00 ▲	2.53	38,500	40,000	38,600	345,000	13,627,500,000
10/07/2018	38,600	1.90 ▲	4.92	36,700	39,000	37,000	201,000	7,758,600,000
09/07/2018	37,100	1.20 ▲	3.23	35,900	37,100	35,900	254,400	9,438,240,000
06/07/2018	36,000	0.30 ▲	0.83	35,700	36,000	35,500	210,500	7,578,000,000
05/07/2018	35,600	0.00 ■■	0.00	35,600	35,900	35,400	142,400	5,069,440,000
04/07/2018	35,700	0.00 ■■	0.00	35,700	35,700	34,000	201,100	7,179,270,000
03/07/2018	35,500	-0.60 ▼	-1.69	36,100	36,100	35,000	261,400	9,279,700,000
02/07/2018	36,000	-0.30 ▼	-0.83	36,300	36,600	36,000	100,500	3,618,000,000
29/06/2018	36,600	0.30 ▲	0.82	36,300	36,700	36,000	231,900	8,487,540,000
28/06/2018	36,100	-1.20 ▼	-3.32	37,300	37,200	36,000	208,400	7,523,240,000
27/06/2018	37,200	-0.60 ▼	-1.61	37,800	37,800	37,200	48,100	1,789,320,000
26/06/2018	37,600	-0.40 ▼	-1.06	38,000	37,900	37,600	43,000	1,616,800,000
25/06/2018	38,000	0.30 ▲	0.79	37,700	38,300	37,300	283,200	10,761,600,000
22/06/2018	37,600	-0.60 ▼	-1.60	38,200	38,000	35,000	168,600	6,339,360,000
21/06/2018	38,200	-0.20 ▼	-0.52	38,400	38,700	38,100	112,400	4,293,680,000
20/06/2018	38,500	-0.20 ▼	-0.52	38,700	38,600	38,000	103,200	3,973,200,000
19/06/2018	38,500	-0.60 ▼	-1.56	39,100	39,000	38,200	100,100	3,853,850,000
18/06/2018	39,000	-0.10 ▼	-0.26	39,100	39,300	39,000	188,800	7,363,200,000
15/06/2018	39,000	-0.10 ▼	-0.26	39,100	39,500	38,500	143,500	5,596,500,000
14/06/2018	39,100	0.20 ▲	0.51	38,900	39,500	38,800	119,700	4,680,270,000
13/06/2018	39,000	0.40 ▲	1.03	38,600	39,400	38,500	194,900	7,601,100,000
12/06/2018	38,500	-1.00 ▼	-2.60	39,500	39,400	38,200	87,300	3,361,050,000
11/06/2018	39,300	-0.40 ▼	-1.02	39,700	39,700	39,300	135,900	5,340,870,000
08/06/2018	39,700	-0.10 ▼	-0.25	39,800	39,800	39,500	89,500	3,553,150,000
07/06/2018	39,800	0.00 ■■	0.00	39,800	39,900	39,700	56,800	2,260,640,000
06/06/2018	40,000	0.10 ▲	0.25	39,900	40,000	39,500	60,300	2,412,000,000
05/06/2018	40,000	0.00 ■■	0.00	40,000	40,100	39,800	127,800	5,112,000,000
04/06/2018	40,200	0.20 ▲	0.50	40,000	40,300	39,700	173,900	6,990,780,000
01/06/2018	40,000	0.10 ▲	0.25	39,900	40,300	39,800	105,400	4,216,000,000
31/05/2018	40,100	0.10 ▲	0.25	40,000	40,100	39,700	253,700	10,173,370,000
30/05/2018	39,800	-0.20 ▼	-0.50	40,000	40,500	39,800	108,200	4,306,360,000
29/05/2018	40,500	0.60 ▲	1.48	39,900	40,600	39,000	149,400	6,050,700,000
28/05/2018	39,200	-2.10 ▼	-5.36	41,300	41,000	38,900	286,600	11,234,720,000
25/05/2018	40,900	-1.10 ▼	-2.69	42,000	42,000	40,900	248,300	10,155,470,000
24/05/2018	42,100	0.00 ■■	0.00	42,100	42,500	41,700	148,400	6,247,640,000
23/05/2018	42,200	0.00 ■■	0.00	42,200	42,500	41,500	178,100	7,515,820,000
22/05/2018	42,000	-1.00 ▼	-2.38	43,000	43,000	41,500	666,800	28,005,600,000
21/05/2018	42,600	-1.50 ▼	-3.52	44,100	43,900	42,400	234,900	10,006,740,000
18/05/2018	43,900	-1.10 ▼	-2.51	45,000	45,000	43,500	181,800	7,981,020,000
17/05/2018	45,000	1.10 ▲	2.44	43,900	45,300	44,000	271,900	12,235,500,000
16/05/2018	44,100	1.20 ▲	2.72	42,900	44,100	42,900	315,600	13,917,960,000
15/05/2018	43,100	1.00 ▲	2.32	42,100	43,300	42,100	413,700	17,830,470,000
14/05/2018	42,300	0.00 ■■	0.00	42,300	42,500	41,800	421,300	17,820,990,000
11/05/2018	42,200	-0.30 ▼	-0.71	42,500	42,500	42,000	267,800	11,301,160,000
10/05/2018	42,700	1.00 ▲	2.34	41,700	42,900	41,700	139,200	5,943,840,000
09/05/2018	42,000	-0.30 ▼	-0.71	42,300	42,100	41,500	204,700	8,597,400,000
08/05/2018	50,700	0.30 ▲	0.59	50,400	50,900	50,600	414,900	21,035,430,000
07/05/2018	50,800	0.40 ▲	0.79	50,400	51,000	50,000	297,100	15,092,680,000
04/05/2018	50,500	-0.20 ▼	-0.40	50,700	50,900	50,000	382,100	19,296,050,000
03/05/2018	50,300	-0.80 ▼	-1.59	51,100	51,100	50,300	397,500	19,994,250,000
02/05/2018	51,000	-0.20 ▼	-0.39	51,200	51,800	50,900	239,300	12,204,300,000
27/04/2018	51,800	0.80 ▲	1.54	51,000	52,000	50,800	199,500	10,334,100,000
26/04/2018	50,900	-0.50 ▼	-0.98	51,400	52,000	50,800	283,000	14,404,700,000
24/04/2018	51,400	-0.30 ▼	-0.58	51,700	51,800	51,200	99,300	5,104,020,000
23/04/2018	51,300	0.10 ▲	0.19	51,200	53,000	51,100	169,900	8,715,870,000
20/04/2018	51,500	0.10 ▲	0.19	51,400	51,600	50,100	103,600	5,335,400,000
19/04/2018	51,500	-1.10 ▼	-2.14	52,600	53,000	51,000	188,700	9,718,050,000
18/04/2018	53,100	1.60 ▲	3.01	51,500	53,800	51,800	212,400	11,278,440,000
13/04/2018	51,900	-0.60 ▼	-1.16	52,500	52,500	51,500	210,200	10,909,380,000
12/04/2018	52,500	-0.90 ▼	-1.71	53,400	53,000	52,200	202,900	10,652,250,000
11/04/2018	53,700	-1.90 ▼	-3.54	55,600	55,000	52,800	300,100	16,115,370,000
10/04/2018	55,300	-1.40 ▼	-2.53	56,700	56,600	55,200	231,000	12,774,300,000
09/04/2018	56,600	-0.70 ▼	-1.24	57,300	57,400	56,400	189,100	10,703,060,000
06/04/2018	57,000	0.30 ▲	0.53	56,700	57,800	56,700	117,700	6,708,900,000
05/04/2018	57,000	-0.30 ▼	-0.53	57,300	57,400	55,800	186,400	10,624,800,000
04/04/2018	57,200	-1.40 ▼	-2.45	58,600	58,800	56,900	211,900	12,120,680,000
03/04/2018	58,600	-0.30 ▼	-0.51	58,900	59,500	58,100	196,200	11,497,320,000
02/04/2018	58,700	2.80 ▲	4.77	55,900	60,000	57,000	182,800	10,730,360,000
30/03/2018	57,300	1.10 ▲	1.92	56,200	58,700	54,000	229,900	13,173,270,000
29/03/2018	55,800	-2.20 ▼	-3.94	58,000	57,100	55,600	240,800	13,436,640,000
28/03/2018	57,900	-0.70 ▼	-1.21	58,600	58,800	57,700	189,000	10,943,100,000
27/03/2018	58,900	0.10 ▲	0.17	58,800	58,900	58,300	135,100	7,957,390,000
26/03/2018	58,700	0.40 ▲	0.68	58,300	59,200	58,300	108,100	6,345,470,000
23/03/2018	59,000	-0.80 ▼	-1.36	59,800	59,800	57,900	279,500	16,490,500,000
22/03/2018	59,500	0.80 ▲	1.34	58,700	60,900	58,700	217,200	12,923,400,000
21/03/2018	58,900	-1.30 ▼	-2.21	60,200	60,000	58,000	306,800	18,070,520,000
20/03/2018	59,900	-2.00 ▼	-3.34	61,900	62,000	59,500	441,000	26,415,900,000
19/03/2018	61,400	-2.30 ▼	-3.75	63,700	63,700	61,100	529,800	32,529,720,000
16/03/2018	63,500	-0.20 ▼	-0.31	63,700	63,900	63,400	70,700	4,489,450,000
15/03/2018	64,000	0.70 ▲	1.09	63,300	64,200	63,000	209,600	13,414,400,000
14/03/2018	63,100	-0.60 ▼	-0.95	63,700	64,000	63,000	143,600	9,061,160,000
13/03/2018	64,000	-0.60 ▼	-0.94	64,600	64,400	63,200	175,500	11,232,000,000
12/03/2018	64,400	0.10 ▲	0.16	64,300	65,600	64,300	186,300	11,997,720,000
09/03/2018	64,600	-0.30 ▼	-0.46	64,900	64,700	63,900	90,900	5,872,140,000
08/03/2018	64,900	0.70 ▲	1.08	64,200	65,200	63,800	200,600	13,018,940,000
07/03/2018	63,700	-2.00 ▼	-3.14	65,700	65,500	63,600	228,400	14,549,080,000
06/03/2018	65,700	-0.10 ▼	-0.15	65,800	66,400	64,700	310,300	20,386,710,000
05/03/2018	65,600	1.30 ▲	1.98	64,300	66,400	64,200	387,100	25,393,760,000
02/03/2018	64,800	2.60 ▲	4.01	62,200	65,300	60,500	606,700	39,314,160,000
01/03/2018	62,000	-1.60 ▼	-2.58	63,600	63,000	61,200	214,200	13,280,400,000
28/02/2018	63,000	-2.60 ▼	-4.13	65,600	66,000	62,100	508,700	32,048,100,000
27/02/2018	65,600	1.70 ▲	2.59	63,900	66,200	65,000	298,600	19,588,160,000
26/02/2018	64,300	3.40 ▲	5.29	60,900	64,400	61,300	590,800	37,988,440,000
23/02/2018	60,300	0.20 ▲	0.33	60,100	60,500	60,100	93,000	5,607,900,000
22/02/2018	60,600	2.30 ▲	3.80	58,300	62,000	57,500	286,000	17,331,600,000
21/02/2018	59,000	4.10 ▲	6.95	54,900	59,300	55,000	282,800	16,685,200,000
13/02/2018	55,200	2.90 ▲	5.25	52,300	55,500	53,400	489,100	26,998,320,000
12/02/2018	53,400	3.30 ▲	6.18	50,100	53,500	50,500	249,300	13,312,620,000
09/02/2018	50,300	-0.20 ▼	-0.40	50,500	50,500	49,100	214,200	10,774,260,000
08/02/2018	51,000	0.60 ▲	1.18	50,400	51,200	49,100	207,700	10,592,700,000
07/02/2018	50,500	3.60 ▲	7.13	46,900	51,300	49,000	316,000	15,958,000,000
06/02/2018	48,800	-1.40 ▼	-2.87	50,200	49,500	45,500	254,900	12,439,120,000
05/02/2018	49,700	-3.20 ▼	-6.44	52,900	53,000	49,000	162,500	8,076,250,000
02/02/2018	52,300	0.70 ▲	1.34	51,600	54,500	51,600	178,500	9,335,550,000
01/02/2018	52,800	5.30 ▲	10.04	47,500	53,300	48,000	378,300	19,974,240,000
31/01/2018	48,000	3.70 ▲	7.71	44,300	48,500	44,000	271,100	13,012,800,000
30/01/2018	45,000	-1.30 ▼	-2.89	46,300	45,600	42,900	344,400	15,498,000,000
29/01/2018	45,500	-3.00 ▼	-6.59	48,500	48,400	45,300	315,900	14,373,450,000
26/01/2018	48,400	-0.40 ▼	-0.83	48,800	48,800	48,000	328,600	15,904,240,000
25/01/2018	48,700	-1.70 ▼	-3.49	50,400	50,200	47,500	542,200	26,405,140,000
24/01/2018	49,800	-1.00 ▼	-2.01	50,900	51,100	49,800	234,100	11,658,180,000
23/01/2018	50,500	-0.40 ▼	-0.79	50,900	51,100	50,400	215,100	10,862,550,000
22/01/2018	51,000	-1.00 ▼	-1.96	52,000	52,000	50,400	219,700	11,204,700,000
19/01/2018	51,600	0.20 ▲	0.39	51,400	53,000	51,400	208,100	10,737,960,000
18/01/2018	52,500	0.60 ▲	1.14	51,900	52,500	50,500	334,500	17,561,250,000
17/01/2018	51,500	-0.60 ▼	-1.17	52,100	52,500	51,500	210,300	10,830,450,000
16/01/2018	52,100	0.50 ▲	0.96	51,600	52,600	51,900	140,800	7,335,680,000
15/01/2018	51,900	-1.00 ▼	-1.93	52,900	52,900	50,500	221,300	11,485,470,000
12/01/2018	52,800	-0.30 ▼	-0.57	53,100	53,500	52,600	139,200	7,349,760,000
11/01/2018	52,700	-1.60 ▼	-3.04	54,300	54,100	52,500	322,000	16,969,400,000
10/01/2018	54,200	-0.50 ▼	-0.92	54,700	54,700	54,000	258,900	14,032,380,000
09/01/2018	54,600	-0.60 ▼	-1.10	55,200	55,600	54,500	180,700	9,866,220,000
08/01/2018	55,000	-1.50 ▼	-2.73	56,500	56,500	54,900	100,400	5,522,000,000
05/01/2018	56,000	1.00 ▲	1.79	55,000	59,900	55,200	222,300	12,448,800,000
04/01/2018	55,100	0.30 ▲	0.54	54,800	55,200	54,600	54,200	2,986,420,000
03/01/2018	54,800	-0.20 ▼	-0.36	55,000	55,000	54,700	153,513	8,412,512,400
02/01/2018	54,900	0.40 ▲	0.73	54,600	55,400	54,600	95,301	5,232,024,900
29/12/2017	54,400	-0.50 ▼	-0.91	55,000	55,000	54,100	145,967	7,940,604,800
28/12/2017	54,800	-0.80 ▼	-1.44	55,500	55,500	54,600	242,462	13,286,917,600
27/12/2017	55,700	-0.10 ▼	-0.18	55,800	55,900	55,500	85,202	4,745,751,400
26/12/2017	55,800	-0.20 ▼	-0.36	55,900	56,000	55,600	135,310	7,550,298,000
25/12/2017	56,000	-0.10 ▼	-0.18	55,600	56,100	55,600	116,390	6,517,840,000
22/12/2017	56,200	0.00 ■■	0.00	56,200	56,300	55,900	118,015	6,632,443,000
21/12/2017	56,000	0.00 ■■	0.00	56,000	56,900	55,900	244,200	13,675,200,000
20/12/2017	56,500	0.30 ▲	0.53	56,000	56,700	55,000	173,460	9,800,490,000
19/12/2017	56,000	-1.00 ▼	-1.75	57,100	57,100	55,800	150,065	8,403,640,000
18/12/2017	57,000	0.00 ■■	0.00	57,000	58,000	57,000	610,110	34,776,270,000
15/12/2017	57,000	2.50 ▲	4.59	55,000	57,300	54,500	412,772	23,528,004,000
14/12/2017	54,500	0.00 ■■	0.00	54,000	54,800	53,800	53,998	2,942,891,000
13/12/2017	54,500	0.10 ▲	0.18	54,100	55,000	53,800	90,972	4,957,974,000
12/12/2017	54,400	-0.60 ▼	-1.09	55,000	55,200	53,200	170,590	9,280,096,000
11/12/2017	55,000	-1.00 ▼	-1.79	55,500	56,000	54,500	74,023	4,071,265,000
08/12/2017	56,000	0.30 ▲	0.54	56,500	56,800	55,600	82,897	4,642,232,000
07/12/2017	55,700	1.00 ▲	1.83	54,600	56,000	54,500	193,670	10,787,419,000
06/12/2017	54,700	-1.30 ▼	-2.32	56,200	56,200	53,800	202,760	11,090,972,000
05/12/2017	56,000	-0.90 ▼	-1.58	57,600	57,600	55,500	133,424	7,471,744,000
04/12/2017	56,900	-2.20 ▼	-3.72	58,900	58,900	56,900	322,302	18,338,983,800
01/12/2017	59,100	-0.10 ▼	-0.17	59,000	59,200	58,800	77,721	4,593,311,100
30/11/2017	59,200	0.20 ▲	0.34	59,000	59,600	58,800	119,350	7,065,520,000
29/11/2017	59,000	-0.50 ▼	-0.84	59,500	60,000	58,400	125,320	7,393,880,000
28/11/2017	59,500	-0.30 ▼	-0.50	60,000	60,500	59,500	162,220	9,652,090,000
27/11/2017	59,800	1.00 ▲	1.70	59,000	62,000	58,900	153,235	9,163,453,000
24/11/2017	58,800	-1.40 ▼	-2.33	60,300	60,300	58,200	312,474	18,373,471,200
23/11/2017	60,200	-0.60 ▼	-0.99	60,700	61,000	60,100	119,612	7,200,642,400
22/11/2017	60,800	-0.10 ▼	-0.16	60,900	60,900	60,400	69,683	4,236,726,400
21/11/2017	60,900	0.30 ▲	0.50	60,600	61,100	60,600	67,227	4,094,124,300
20/11/2017	60,600	0.40 ▲	0.66	60,200	61,500	60,200	252,017	15,272,230,200
17/11/2017	60,200	-1.10 ▼	-1.79	61,400	61,400	60,000	209,725	12,625,445,000
16/11/2017	61,300	-0.50 ▼	-0.81	61,800	61,800	61,200	108,937	6,677,838,100
15/11/2017	61,800	0.00 ■■	0.00	61,600	62,200	61,600	116,511	7,200,379,800
14/11/2017	61,800	-0.10 ▼	-0.16	61,900	61,900	61,000	112,580	6,957,444,000
13/11/2017	61,900	-1.30 ▼	-2.06	63,200	63,200	61,200	140,716	8,710,320,400
10/11/2017	63,200	0.50 ▲	0.80	62,800	64,000	62,800	127,151	8,035,943,200
09/11/2017	62,700	0.70 ▲	1.13	62,000	63,000	61,000	119,270	7,478,229,000
08/11/2017	62,000	-1.10 ▼	-1.74	63,600	63,600	61,100	289,716	17,962,392,000
07/11/2017	63,100	-2.70 ▼	-4.10	66,500	66,500	62,300	295,351	18,636,648,100
06/11/2017	65,800	3.80 ▲	6.13	62,000	68,600	62,000	433,350	28,514,430,000
03/11/2017	62,000	5.50 ▲	9.73	57,000	62,000	57,000	555,416	34,435,792,000
02/11/2017	56,500	2.00 ▲	3.67	54,600	57,000	54,600	380,450	21,495,425,000
01/11/2017	54,500	-0.30 ▼	-0.55	54,500	55,000	54,000	175,919	9,587,585,500
31/10/2017	54,800	-0.10 ▼	-0.18	55,200	55,500	54,500	245,675	13,462,990,000
30/10/2017	54,900	0.00 ■■	0.00	53,000	57,000	52,500	304,100	16,695,090,000
27/10/2017	54,900	-0.30 ▼	-0.54	55,500	56,100	51,000	681,073	37,390,907,700
26/10/2017	55,200	-1.60 ▼	-2.82	56,900	58,000	55,000	238,950	13,190,040,000
25/10/2017	56,800	-4.40 ▼	-7.19	61,000	61,000	52,500	396,929	22,545,567,200
24/10/2017	61,200	-3.90 ▼	-5.99	65,000	65,000	60,600	333,560	20,413,872,000
23/10/2017	65,100	-1.30 ▼	-1.96	66,400	66,400	64,800	120,960	7,874,496,000
20/10/2017	66,400	-0.10 ▼	-0.15	66,700	66,700	66,400	45,582	3,026,644,800
19/10/2017	66,500	-0.10 ▼	-0.15	66,600	66,700	66,400	73,606	4,894,799,000
18/10/2017	66,600	0.10 ▲	0.15	66,500	66,800	66,500	30,155	2,008,323,000
17/10/2017	66,500	-0.50 ▼	-0.75	66,500	67,000	66,400	21,650	1,439,725,000
16/10/2017	67,000	0.20 ▲	0.30	67,000	67,200	65,800	141,055	9,450,685,000
13/10/2017	66,800	-0.70 ▼	-1.04	67,500	67,500	66,800	38,062	2,542,541,600
12/10/2017	67,500	0.20 ▲	0.30	67,200	67,800	67,200	31,200	2,106,000,000
11/10/2017	67,300	0.30 ▲	0.45	67,000	67,600	66,800	48,088	3,236,322,400
10/10/2017	67,000	-0.40 ▼	-0.59	67,000	67,300	66,600	51,410	3,444,470,000
09/10/2017	67,400	-0.60 ▼	-0.88	68,000	68,000	66,100	32,924	2,219,077,600
06/10/2017	68,000	-0.20 ▼	-0.29	67,100	69,000	67,000	67,911	4,617,948,000
05/10/2017	68,200	1.70 ▲	2.56	66,000	69,000	66,000	106,380	7,255,116,000
04/10/2017	66,500	-0.50 ▼	-0.75	66,800	66,800	65,800	206,812	13,752,998,000
03/10/2017	67,000	-1.70 ▼	-2.47	68,500	68,500	65,900	187,920	12,590,640,000
02/10/2017	68,700	-1.00 ▼	-1.43	69,700	69,700	68,000	69,150	4,750,605,000
29/09/2017	69,700	-0.40 ▼	-0.57	69,800	70,000	69,500	31,550	2,199,035,000
28/09/2017	70,100	-0.10 ▼	-0.14	70,200	70,200	70,000	50,910	3,568,791,000
27/09/2017	70,200	-0.20 ▼	-0.28	70,400	70,400	70,000	74,194	5,208,418,800
26/09/2017	70,400	-0.20 ▼	-0.28	70,600	70,600	70,300	38,726	2,726,310,400
25/09/2017	70,600	-0.30 ▼	-0.42	71,000	71,000	70,500	38,180	2,695,508,000
22/09/2017	70,900	0.00 ■■	0.00	71,000	71,500	70,800	41,362	2,932,565,800
21/09/2017	70,900	0.30 ▲	0.42	70,500	71,100	70,500	32,840	2,328,356,000
20/09/2017	70,600	0.00 ■■	0.00	70,700	70,700	70,300	49,319	3,481,921,400
19/09/2017	70,600	-0.40 ▼	-0.56	70,900	71,000	70,400	71,149	5,023,119,400
18/09/2017	71,000	-0.70 ▼	-0.98	71,500	71,500	70,500	69,457	4,931,447,000
15/09/2017	71,700	-0.30 ▼	-0.42	72,000	72,000	71,500	39,068	2,801,175,600
14/09/2017	72,000	-0.50 ▼	-0.69	72,300	72,400	71,800	65,185	4,693,320,000
13/09/2017	72,500	0.00 ■■	0.00	72,500	72,600	72,300	50,738	3,678,505,000
12/09/2017	72,500	0.20 ▲	0.28	72,300	72,500	72,000	113,275	8,212,437,500
11/09/2017	72,300	-0.30 ▼	-0.41	72,600	72,600	72,200	92,757	6,706,331,100
08/09/2017	72,600	0.00 ■■	0.00	72,700	72,800	72,400	82,200	5,967,720,000
07/09/2017	72,600	-0.40 ▼	-0.55	72,700	72,900	72,500	47,241	3,429,696,600
06/09/2017	73,000	0.00 ■■	0.00	72,800	73,000	72,700	40,222	2,936,206,000
05/09/2017	73,000	0.30 ▲	0.41	72,000	73,000	71,500	127,470	9,305,310,000
01/09/2017	72,700	-0.30 ▼	-0.41	72,800	72,900	71,800	71,820	5,221,314,000
31/08/2017	73,000	0.10 ▲	0.14	72,900	73,200	72,800	121,560	8,873,880,000
30/08/2017	72,900	0.10 ▲	0.14	72,900	73,300	72,800	141,997	10,351,581,300
29/08/2017	72,800	1.50 ▲	2.10	71,300	73,300	71,300	214,481	15,614,216,800
28/08/2017	71,300	0.40 ▲	0.56	70,900	71,500	70,500	72,910	5,198,483,000
25/08/2017	70,900	0.10 ▲	0.14	70,600	71,000	70,500	80,241	5,689,086,900
24/08/2017	70,800	0.10 ▲	0.14	70,500	70,900	70,400	62,540	4,427,832,000
23/08/2017	70,700	0.10 ▲	0.14	70,400	70,900	70,400	33,500	2,368,450,000
22/08/2017	70,600	0.40 ▲	0.57	70,000	70,900	70,000	97,373	6,874,533,800
21/08/2017	70,200	-1.40 ▼	-1.96	71,600	71,600	69,600	142,930	10,033,686,000
18/08/2017	71,600	-1.10 ▼	-1.51	72,900	72,900	71,500	64,129	4,591,636,400
17/08/2017	72,700	1.10 ▲	1.54	71,200	73,800	71,200	137,919	10,026,711,300
16/08/2017	71,600	2.60 ▲	3.77	69,000	72,800	68,700	271,929	19,470,116,400
15/08/2017	69,000	0.10 ▲	0.15	68,800	69,100	68,000	178,895	12,343,755,000
14/08/2017	68,900	-1.60 ▼	-2.27	70,500	70,600	66,500	284,128	19,576,419,200
11/08/2017	70,500	-1.40 ▼	-1.95	71,900	71,900	69,500	198,930	14,024,565,000
10/08/2017	71,900	-0.70 ▼	-0.96	72,800	73,000	71,700	123,850	8,904,815,000
09/08/2017	72,600	-0.60 ▼	-0.82	72,600	73,000	72,000	85,480	6,205,848,000
08/08/2017	73,200	-1.70 ▼	-2.27	75,300	75,300	70,000	305,305	22,348,326,000
07/08/2017	74,900	-1.60 ▼	-2.09	76,500	76,500	74,900	137,598	10,306,090,200
04/08/2017	76,500	-1.00 ▼	-1.29	77,500	77,800	76,100	119,424	9,135,936,000
03/08/2017	77,500	1.40 ▲	1.84	76,600	78,000	76,100	42,863	3,321,882,500
02/08/2017	76,100	-2.60 ▼	-3.30	78,900	78,900	75,900	126,810	9,650,241,000
01/08/2017	78,700	-1.30 ▼	-1.62	80,200	80,200	78,700	59,210	4,659,827,000
31/07/2017	80,000	-0.70 ▼	-0.87	80,300	80,500	80,000	46,942	3,755,360,000
28/07/2017	80,700	0.40 ▲	0.50	80,500	81,000	80,500	46,390	3,743,673,000
27/07/2017	80,800	0.50 ▲	0.62	80,300	80,900	80,000	86,157	6,961,485,600
26/07/2017	80,300	-0.30 ▼	-0.37	80,300	80,500	80,100	36,700	2,947,010,000
25/07/2017	80,600	-0.90 ▼	-1.10	81,500	82,500	80,500	40,922	3,298,313,200
24/07/2017	81,500	-0.60 ▼	-0.73	81,100	82,000	81,100	28,374	2,312,481,000
21/07/2017	82,100	1.00 ▲	1.23	81,500	83,400	81,500	76,680	6,295,428,000
20/07/2017	81,100	0.20 ▲	0.25	80,500	81,200	80,300	48,995	3,973,494,500
19/07/2017	80,900	-1.50 ▼	-1.82	80,600	82,300	80,400	81,500	6,593,350,000
18/07/2017	82,400	1.40 ▲	1.73	81,000	82,600	79,200	95,188	7,843,491,200
17/07/2017	81,000	-1.40 ▼	-1.70	82,700	82,700	81,000	40,001	3,240,081,000
14/07/2017	82,400	-0.20 ▼	-0.24	82,600	82,800	82,000	24,873	2,049,535,200
13/07/2017	82,600	0.00 ■■	0.00	82,500	82,800	82,500	21,879	1,807,205,400
12/07/2017	82,600	-0.10 ▼	-0.12	82,800	82,900	82,100	102,632	8,477,403,200
11/07/2017	82,700	-0.20 ▼	-0.24	83,000	83,000	82,600	31,460	2,601,742,000
10/07/2017	82,900	-0.60 ▼	-0.72	83,000	83,300	82,600	78,264	6,488,085,600
07/07/2017	83,500	-0.50 ▼	-0.60	83,500	84,500	83,200	52,300	4,367,050,000
06/07/2017	84,000	0.40 ▲	0.48	83,500	84,000	83,000	73,623	6,184,332,000
05/07/2017	83,600	-0.50 ▼	-0.59	84,000	84,000	83,200	58,100	4,857,160,000
04/07/2017	84,100	0.10 ▲	0.12	84,000	84,300	83,600	38,665	3,251,726,500
03/07/2017	84,000	-0.90 ▼	-1.06	85,000	85,000	83,800	39,093	3,283,812,000
30/06/2017	84,900	0.80 ▲	0.95	84,200	85,000	84,200	88,542	7,517,215,800
29/06/2017	84,100	0.50 ▲	0.60	83,000	84,100	83,000	60,320	5,072,912,000
28/06/2017	83,600	0.20 ▲	0.24	83,000	83,600	83,000	23,033	1,925,558,800
27/06/2017	83,400	-0.50 ▼	-0.60	82,600	83,900	82,600	51,120	4,263,408,000
26/06/2017	83,900	0.70 ▲	0.84	82,500	83,900	82,000	63,769	5,350,219,100
23/06/2017	83,200	-0.20 ▼	-0.24	82,500	84,600	81,800	46,300	3,852,160,000
22/06/2017	83,400	0.10 ▲	0.12	83,300	83,600	81,000	84,710	7,064,814,000
21/06/2017	83,300	-1.10 ▼	-1.30	84,200	84,200	83,000	26,884	2,239,437,200
20/06/2017	84,400	0.20 ▲	0.24	84,200	85,000	84,000	26,200	2,211,280,000
19/06/2017	84,200	-0.30 ▼	-0.36	84,000	85,500	84,000	53,720	4,523,224,000
16/06/2017	84,500	0.20 ▲	0.24	84,000	85,200	83,900	50,631	4,278,319,500
15/06/2017	84,300	2.80 ▲	3.44	80,700	86,800	80,000	70,039	5,904,287,700
14/06/2017	81,500	-2.90 ▼	-3.44	82,700	83,000	78,000	130,408	10,628,252,000
13/06/2017	84,400	-2.10 ▼	-2.43	86,000	86,000	84,000	122,341	10,325,580,400
12/06/2017	86,500	-2.90 ▼	-3.24	88,600	88,700	85,700	58,300	5,042,950,000
09/06/2017	89,400	-0.20 ▼	-0.22	89,700	89,700	89,400	11,720	1,047,768,000
08/06/2017	89,600	0.40 ▲	0.45	89,300	90,200	88,900	55,826	5,002,009,600
07/06/2017	89,200	-1.10 ▼	-1.22	89,300	90,100	89,000	16,400	1,462,880,000
06/06/2017	90,300	0.20 ▲	0.22	91,000	91,000	89,800	56,780	5,127,234,000
05/06/2017	90,100	-0.10 ▼	-0.11	90,000	90,300	89,800	138,600	12,487,860,000
02/06/2017	90,200	-0.30 ▼	-0.33	90,500	90,500	90,000	33,040	2,980,208,000
01/06/2017	90,500	-1.10 ▼	-1.20	91,000	91,000	90,400	18,900	1,710,450,000
31/05/2017	91,600	0.40 ▲	0.44	91,000	91,800	90,600	67,000	6,137,200,000
30/05/2017	91,200	0.70 ▲	0.77	90,500	91,900	90,000	110,900	10,114,080,000
29/05/2017	90,500	0.50 ▲	0.56	90,000	91,300	89,700	131,209	11,874,414,500
26/05/2017	90,000	0.00 ■■	0.00	90,000	90,300	89,500	119,684	10,771,560,000
25/05/2017	90,000	0.00 ■■	0.00	90,400	90,500	89,000	28,830	2,594,700,000
24/05/2017	90,000	-0.50 ▼	-0.55	90,800	90,900	89,900	49,408	4,446,720,000
23/05/2017	90,500	-1.20 ▼	-1.31	92,000	92,000	90,100	41,700	3,773,850,000
22/05/2017	91,700	-0.80 ▼	-0.86	92,000	92,500	91,700	28,200	2,585,940,000
19/05/2017	92,500	0.40 ▲	0.43	92,000	92,700	92,000	39,670	3,669,475,000
18/05/2017	92,100	-0.10 ▼	-0.11	92,000	92,900	91,900	38,900	3,582,690,000
17/05/2017	92,200	0.50 ▲	0.55	91,500	97,000	91,500	16,000	1,475,200,000
16/05/2017	91,700	-1.10 ▼	-1.19	91,000	92,000	90,000	27,610	2,531,837,000
15/05/2017	92,800	0.10 ▲	0.11	92,000	92,900	90,000	34,128	3,167,078,400
09/05/2017	96,100	-0.90 ▼	-0.93	96,700	96,700	96,100	48,893	4,698,617,300
08/05/2017	97,000	-0.80 ▼	-0.82	98,200	98,300	96,000	27,952	2,711,344,000
05/05/2017	97,800	0.20 ▲	0.20	97,900	98,300	97,800	53,616	5,243,644,800
04/05/2017	97,600	2.10 ▲	2.20	96,100	98,500	96,100	84,343	8,231,876,800
03/05/2017	95,500	0.50 ▲	0.53	97,900	98,000	95,400	29,110	2,780,005,000
28/04/2017	123,500	-0.40 ▼	-0.32	124,400	124,500	123,500	30,010	3,706,235,000
27/04/2017	123,900	0.40 ▲	0.32	124,000	124,000	123,300	14,000	1,734,600,000
26/04/2017	123,500	-1.40 ▼	-1.12	125,800	125,800	123,300	16,430	2,029,105,000
25/04/2017	124,900	-0.20 ▼	-0.16	125,000	125,500	124,400	20,900	2,610,410,000
24/04/2017	125,100	2.50 ▲	2.04	122,600	125,100	122,600	56,533	7,072,278,300
21/04/2017	122,600	0.00 ■■	0.00	122,400	122,600	122,300	25,418	3,116,246,800
20/04/2017	122,600	-0.20 ▼	-0.16	122,500	122,600	122,500	11,300	1,385,380,000
19/04/2017	122,800	0.50 ▲	0.41	122,300	122,800	122,300	24,800	3,045,440,000
18/04/2017	122,300	-0.30 ▼	-0.24	122,700	123,000	122,000	60,428	7,390,344,400
17/04/2017	122,600	0.00 ■■	0.00	122,800	123,000	122,500	21,570	2,644,482,000
14/04/2017	122,600	-0.70 ▼	-0.57	123,000	123,500	122,200	13,870	1,700,462,000
13/04/2017	123,300	0.30 ▲	0.24	122,700	123,900	122,300	23,901	2,946,993,300
12/04/2017	124,000	-0.10 ▼	-0.08	124,500	125,300	123,900	46,100	5,716,400,000
11/04/2017	124,100	1.70 ▲	1.39	123,000	125,900	123,000	133,229	16,533,718,900
10/04/2017	122,400	0.90 ▲	0.74	122,100	122,500	122,000	23,666	2,896,718,400
07/04/2017	121,500	1.90 ▲	1.59	120,700	122,100	120,700	40,860	4,964,490,000
05/04/2017	119,600	-2.40 ▼	-1.97	122,200	122,200	116,000	143,511	17,163,915,600
04/04/2017	122,000	-1.40 ▼	-1.13	123,500	123,500	121,900	43,305	5,283,210,000
03/04/2017	123,400	0.40 ▲	0.33	124,000	124,000	123,300	53,510	6,603,134,000
31/03/2017	123,000	-2.00 ▼	-1.60	124,700	124,700	122,800	54,832	6,744,336,000
30/03/2017	125,000	0.00 ■■	0.00	125,000	125,600	124,500	15,948	1,993,500,000
29/03/2017	125,000	-0.90 ▼	-0.71	125,000	125,000	124,000	45,100	5,637,500,000
28/03/2017	125,900	0.90 ▲	0.72	125,600	126,000	124,800	42,550	5,357,045,000
27/03/2017	125,000	-1.50 ▼	-1.19	126,800	126,800	125,000	46,417	5,802,125,000
24/03/2017	126,500	0.70 ▲	0.56	126,000	126,500	125,900	36,410	4,605,865,000
23/03/2017	125,800	0.10 ▲	0.08	126,000	126,000	125,600	25,000	3,145,000,000
22/03/2017	125,700	-0.30 ▼	-0.24	126,000	126,000	124,900	98,400	12,368,880,000
21/03/2017	126,000	-2.80 ▼	-2.17	128,400	128,800	126,000	64,739	8,157,114,000
20/03/2017	128,800	3.00 ▲	2.38	126,000	128,800	126,000	61,310	7,896,728,000
17/03/2017	125,800	1.50 ▲	1.21	124,200	125,900	124,200	116,626	14,671,550,800
16/03/2017	124,300	0.20 ▲	0.16	124,100	124,300	123,900	62,160	7,726,488,000
15/03/2017	124,100	0.80 ▲	0.65	123,500	124,400	123,500	83,658	10,381,957,800
14/03/2017	123,300	0.50 ▲	0.41	123,600	123,600	122,100	121,050	14,925,465,000
13/03/2017	122,800	-1.10 ▼	-0.89	124,000	124,400	122,400	95,060	11,673,368,000
10/03/2017	123,900	0.80 ▲	0.65	123,400	124,000	123,200	119,764	14,838,759,600
09/03/2017	123,100	0.80 ▲	0.65	122,900	123,600	122,700	80,215	9,874,466,500
08/03/2017	122,300	1.10 ▲	0.91	120,800	122,400	120,500	75,111	9,186,075,300
07/03/2017	121,200	0.60 ▲	0.50	120,400	121,500	120,100	99,309	12,036,250,800
06/03/2017	120,600	1.20 ▲	1.01	118,800	121,000	118,800	109,760	13,237,056,000
03/03/2017	119,400	0.40 ▲	0.34	119,000	120,000	118,500	86,180	10,289,892,000
02/03/2017	119,000	-1.00 ▼	-0.83	121,500	121,500	118,900	60,621	7,213,899,000
01/03/2017	120,000	-1.20 ▼	-0.99	122,000	123,000	118,200	99,920	11,990,400,000
28/02/2017	121,200	2.20 ▲	1.85	118,500	122,900	118,500	133,763	16,212,075,600
27/02/2017	119,000	2.90 ▲	2.50	117,000	119,000	115,600	125,834	14,974,246,000
24/02/2017	116,100	4.60 ▲	4.13	111,800	119,500	111,400	308,714	35,841,695,400
23/02/2017	111,500	1.10 ▲	1.00	110,800	111,800	110,800	117,653	13,118,309,500
22/02/2017	110,400	0.40 ▲	0.36	109,800	110,800	109,800	133,807	14,772,292,800
21/02/2017	110,000	1.00 ▲	0.92	109,000	110,500	109,000	96,494	10,614,340,000
20/02/2017	109,000	0.00 ■■	0.00	109,600	109,700	108,500	99,858	10,884,522,000
17/02/2017	109,000	0.00 ■■	0.00	109,000	109,300	108,800	60,830	6,630,470,000
16/02/2017	109,000	-0.60 ▼	-0.55	110,000	110,000	109,000	87,256	9,510,904,000
15/02/2017	109,600	0.20 ▲	0.18	110,000	110,000	109,200	15,910	1,743,736,000
14/02/2017	109,400	-0.50 ▼	-0.45	109,200	110,500	109,200	80,849	8,844,880,600
13/02/2017	109,900	-0.10 ▼	-0.09	110,000	110,500	109,100	41,493	4,560,080,700
10/02/2017	110,000	-0.50 ▼	-0.45	110,100	110,900	109,900	60,500	6,655,000,000
09/02/2017	110,500	1.00 ▲	0.91	109,000	110,900	109,000	164,362	18,162,001,000
08/02/2017	109,500	0.70 ▲	0.64	110,000	110,000	109,300	42,074	4,607,103,000
07/02/2017	108,800	-0.90 ▼	-0.82	109,700	110,800	108,700	68,222	7,422,553,600
06/02/2017	109,700	-1.10 ▼	-0.99	111,000	112,900	109,100	91,966	10,088,670,200
03/02/2017	110,800	1.30 ▲	1.19	109,300	111,900	109,300	149,507	16,565,375,600
02/02/2017	109,500	2.30 ▲	2.15	107,400	110,000	107,400	59,391	6,503,314,500
25/01/2017	107,200	1.50 ▲	1.42	105,600	108,900	105,600	33,930	3,637,296,000
24/01/2017	105,700	0.40 ▲	0.38	105,000	106,000	105,000	23,723	2,507,521,100
23/01/2017	105,300	0.40 ▲	0.38	105,000	105,500	103,000	62,000	6,528,600,000
20/01/2017	104,900	-0.10 ▼	-0.10	104,500	105,500	104,300	76,399	8,014,255,100
19/01/2017	105,000	0.00 ■■	0.00	106,900	106,900	104,500	45,974	4,827,270,000
18/01/2017	105,000	2.40 ▲	2.34	102,000	106,500	102,000	62,197	6,530,685,000
17/01/2017	102,600	-0.80 ▼	-0.77	102,100	105,000	99,000	134,672	13,817,347,200
16/01/2017	103,400	-4.80 ▼	-4.44	108,900	108,900	103,000	69,045	7,139,253,000
13/01/2017	108,200	-2.70 ▼	-2.43	112,000	112,000	106,000	110,598	11,966,703,600
12/01/2017	110,900	1.60 ▲	1.46	109,500	112,000	109,000	229,238	25,422,494,200
11/01/2017	109,300	1.50 ▲	1.39	106,000	110,000	105,000	159,433	17,426,026,900
10/01/2017	107,800	2.30 ▲	2.18	104,000	109,000	104,000	221,390	23,865,842,000
09/01/2017	105,500	5.40 ▲	5.39	99,900	105,500	99,900	123,351	13,013,530,500
06/01/2017	100,100	1.60 ▲	1.62	98,300	100,300	98,300	139,310	13,944,931,000
05/01/2017	98,500	2.00 ▲	2.07	97,200	99,000	96,500	127,379	12,546,831,500
04/01/2017	97,000	1.20 ▲	1.25	96,000	97,500	95,700	77,150	7,483,550,000
03/01/2017	95,800	0.80 ▲	0.84	95,500	96,000	95,200	55,344	5,301,955,200
30/12/2016	95,000	-0.10 ▼	-0.11	95,000	95,500	94,000	96,960	9,211,200,000
29/12/2016	95,100	-0.20 ▼	-0.21	94,500	95,500	94,000	78,400	7,455,840,000
28/12/2016	95,300	-0.80 ▼	-0.83	96,100	96,200	95,000	79,476	7,574,062,800
27/12/2016	96,100	-0.20 ▼	-0.21	96,000	96,300	95,800	106,647	10,248,776,700
26/12/2016	96,300	0.10 ▲	0.10	98,900	98,900	95,600	65,420	6,299,946,000
23/12/2016	96,200	3.50 ▲	3.78	86,100	102,000	86,100	200,197	19,258,951,400
22/12/2016	92,700	-9.30 ▼	-9.12	102,000	102,000	92,400	511,765	47,440,615,500
21/12/2016	102,000	-10.00 ▼	-8.93	128,800	128,800	98,000	358,284	36,544,968,000
20/12/2016	112,000	0.00 ■■	0.00	112,000	112,000	112,000	174,000	19,488,000,000

(ĐVT: 1,000 VNĐ)