Lịch sử giao dịch VGC - 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

Tổng Công ty Viglacera - CTCP
Viglacera Corporation - JSC
Mã CK: VGC 41.15 ▼ -0.05 (-0.12%) (cập nhật 23:45 22/11/2024)
Đang giao dịch

Sàn giao dịch: HNX
Nhóm ngành: Nội thất & sản phẩm gia dụng
Website: http://www.viglacera.com.vn

VGC » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
22/11/2024	41,150	-0.05 ▼	-0.12	41,200	41,500	40,800	81,330	3,346,729,500
21/11/2024	41,200	0.30 ▲	0.73	40,900	41,450	40,650	63,690	2,624,028,000
20/11/2024	40,900	0.85 ▲	2.08	40,050	41,200	39,300	147,560	6,035,204,000
19/11/2024	40,050	-2.55 ▼	-6.37	42,600	42,650	40,050	179,490	7,188,574,500
18/11/2024	42,600	-1.20 ▼	-2.82	43,800	43,850	41,600	178,330	7,596,858,000
15/11/2024	43,800	0.50 ▲	1.14	43,300	44,500	43,050	255,760	11,202,288,000
14/11/2024	43,300	0.00 ■■	0.00	43,300	44,800	43,000	352,380	15,258,054,000
13/11/2024	43,300	0.50 ▲	1.15	42,800	43,300	41,800	163,080	7,061,364,000
12/11/2024	42,800	-0.55 ▼	-1.29	43,350	43,950	42,600	150,280	6,431,984,000
11/11/2024	43,350	0.75 ▲	1.73	42,600	43,650	42,500	195,600	8,479,260,000
08/11/2024	42,600	0.25 ▲	0.59	42,350	42,950	41,600	167,210	7,123,146,000
07/11/2024	42,350	-0.45 ▼	-1.06	42,800	43,200	42,150	125,370	5,309,419,500
06/11/2024	42,800	2.80 ▲	6.54	40,000	42,800	40,050	350,640	15,007,392,000
05/11/2024	40,000	0.30 ▲	0.75	39,700	40,000	39,600	26,690	1,067,600,000
04/11/2024	39,700	-0.70 ▼	-1.76	40,400	40,300	39,550	66,080	2,623,376,000
01/11/2024	40,400	-0.40 ▼	-0.99	40,800	40,800	39,900	85,380	3,449,352,000
31/10/2024	40,800	-0.10 ▼	-0.25	40,900	40,950	40,300	44,810	1,828,248,000
30/10/2024	40,900	-0.10 ▼	-0.24	41,000	41,300	40,500	34,140	1,396,326,000
29/10/2024	41,000	0.55 ▲	1.34	40,450	41,100	40,250	42,350	1,736,350,000
28/10/2024	40,450	-0.05 ▼	-0.12	40,500	40,450	40,100	42,830	1,732,473,500
25/10/2024	40,500	0.00 ■■	0.00	40,500	40,600	40,000	52,720	2,135,160,000
24/10/2024	40,500	-0.65 ▼	-1.60	41,150	40,850	40,150	77,700	3,146,850,000
23/10/2024	41,150	0.25 ▲	0.61	40,900	41,200	40,300	52,030	2,141,034,500
22/10/2024	40,900	-0.70 ▼	-1.71	41,600	41,550	40,600	91,690	3,750,121,000
21/10/2024	41,600	0.10 ▲	0.24	41,500	42,000	41,200	46,160	1,920,256,000
18/10/2024	42,750	0.00 ■■	0.00	42,750	43,400	42,650	80,570	3,444,367,500
17/10/2024	42,750	-0.10 ▼	-0.23	42,850	42,900	42,100	66,610	2,847,577,500
16/10/2024	42,850	0.10 ▲	0.23	42,750	43,000	42,050	82,110	3,518,413,500
15/10/2024	42,750	-0.65 ▼	-1.52	43,400	43,400	42,750	83,790	3,582,022,500
14/10/2024	43,400	-0.65 ▼	-1.50	44,050	44,300	43,000	148,430	6,441,862,000
11/10/2024	44,050	0.05 ▲	0.11	44,000	44,450	43,650	88,990	3,920,009,500
10/10/2024	44,000	0.30 ▲	0.68	43,700	44,100	43,550	84,020	3,696,880,000
09/10/2024	43,700	0.95 ▲	2.17	42,750	43,700	42,750	117,040	5,114,648,000
08/10/2024	42,750	-0.25 ▼	-0.58	43,000	43,200	42,500	65,800	2,812,950,000
07/10/2024	43,000	-0.35 ▼	-0.81	43,350	43,400	42,700	56,280	2,420,040,000
04/10/2024	43,350	0.00 ■■	0.00	43,350	43,350	42,550	94,650	4,103,077,500
03/10/2024	43,350	-0.15 ▼	-0.35	43,500	43,900	42,600	143,000	6,199,050,000
02/10/2024	43,500	-0.65 ▼	-1.49	44,150	44,100	43,300	99,120	4,311,720,000
01/10/2024	44,150	0.55 ▲	1.25	43,600	44,350	43,200	141,630	6,252,964,500
30/09/2024	43,600	-0.30 ▼	-0.69	43,900	44,200	43,200	123,830	5,398,988,000
27/09/2024	43,900	-0.05 ▼	-0.11	43,950	44,200	43,550	95,520	4,193,328,000
26/09/2024	43,950	-0.25 ▼	-0.57	44,200	44,500	43,600	117,870	5,180,386,500
25/09/2024	44,200	0.00 ■■	0.00	44,200	44,700	44,050	85,380	3,773,796,000
24/09/2024	44,200	0.95 ▲	2.15	43,250	44,700	43,050	171,600	7,584,720,000
23/09/2024	43,250	0.00 ■■	0.00	43,250	43,700	43,050	49,700	2,149,525,000
20/09/2024	43,250	-0.45 ▼	-1.04	43,700	44,100	43,200	89,530	3,872,172,500
19/09/2024	43,700	1.50 ▲	3.43	42,200	43,700	42,150	137,330	6,001,321,000
18/09/2024	42,200	-0.25 ▼	-0.59	42,450	42,700	42,050	70,090	2,957,798,000
17/09/2024	42,450	0.45 ▲	1.06	42,000	42,450	41,350	83,200	3,531,840,000
16/09/2024	42,000	-0.05 ▼	-0.12	42,050	42,600	41,450	76,600	3,217,200,000
13/09/2024	42,050	0.70 ▲	1.66	41,350	42,050	41,350	44,900	1,888,045,000
12/09/2024	41,350	-0.25 ▼	-0.60	41,600	42,250	41,350	43,910	1,815,678,500
11/09/2024	41,600	0.60 ▲	1.44	41,000	41,900	40,600	75,660	3,147,456,000
10/09/2024	41,000	-0.95 ▼	-2.32	41,950	42,450	40,900	101,020	4,141,820,000
09/09/2024	41,950	-0.70 ▼	-1.67	42,650	42,900	41,750	86,560	3,631,192,000
06/09/2024	42,650	0.15 ▲	0.35	42,500	42,750	42,150	70,230	2,995,309,500
05/09/2024	42,500	-0.65 ▼	-1.53	43,150	43,700	42,300	112,250	4,770,625,000
04/09/2024	43,150	-1.05 ▼	-2.43	44,200	43,800	43,050	126,570	5,461,495,500
30/08/2024	44,200	-0.30 ▼	-0.68	44,500	44,850	44,200	51,520	2,277,184,000
29/08/2024	44,500	-0.40 ▼	-0.90	44,900	45,350	44,450	51,810	2,305,545,000
28/08/2024	44,900	0.20 ▲	0.45	44,700	45,500	44,300	104,380	4,686,662,000
27/08/2024	44,700	0.15 ▲	0.34	44,550	44,950	44,200	59,670	2,667,249,000
26/08/2024	44,550	0.15 ▲	0.34	44,400	46,150	44,400	107,460	4,787,343,000
23/08/2024	44,400	-0.10 ▼	-0.23	44,500	45,200	44,100	105,350	4,677,540,000
22/08/2024	44,500	-0.95 ▼	-2.13	45,450	45,450	44,200	167,950	7,473,775,000
21/08/2024	45,450	0.45 ▲	0.99	45,000	45,700	44,600	104,790	4,762,705,500
20/08/2024	45,000	0.50 ▲	1.11	44,500	45,450	43,950	170,370	7,666,650,000
19/08/2024	44,500	1.40 ▲	3.15	43,100	45,500	43,600	143,480	6,384,860,000
16/08/2024	43,100	2.80 ▲	6.50	40,300	43,100	40,500	204,670	8,821,277,000
15/08/2024	40,300	-0.70 ▼	-1.74	41,000	41,050	40,100	71,500	2,881,450,000
14/08/2024	41,000	-0.50 ▼	-1.22	41,500	42,400	41,000	71,910	2,948,310,000
13/08/2024	41,500	-0.50 ▼	-1.20	42,000	42,300	41,200	91,470	3,796,005,000
12/08/2024	42,000	1.10 ▲	2.62	40,900	42,400	41,100	160,090	6,723,780,000
09/08/2024	40,900	1.60 ▲	3.91	39,300	41,000	39,650	108,460	4,436,014,000
08/08/2024	39,300	-1.20 ▼	-3.05	40,500	41,250	39,300	161,780	6,357,954,000
07/08/2024	40,500	0.60 ▲	1.48	39,900	41,800	40,000	136,700	5,536,350,000
06/08/2024	39,900	-0.80 ▼	-2.01	40,700	41,450	39,150	147,150	5,871,285,000
05/08/2024	40,700	-3.05 ▼	-7.49	43,750	43,500	40,700	111,920	4,555,144,000
02/08/2024	43,750	0.55 ▲	1.26	43,200	43,750	42,100	43,190	1,889,562,500
01/08/2024	43,200	-2.05 ▼	-4.75	45,250	46,500	43,000	64,370	2,780,784,000
31/07/2024	45,250	-1.90 ▼	-4.20	47,150	47,300	45,250	111,010	5,023,202,500
30/07/2024	47,150	0.25 ▲	0.53	46,900	47,900	47,000	43,790	2,064,698,500
29/07/2024	46,900	-1.95 ▼	-4.16	48,850	49,400	46,850	91,040	4,269,776,000
26/07/2024	48,850	-0.55 ▼	-1.13	49,400	49,700	48,800	37,960	1,854,346,000
25/07/2024	49,400	0.30 ▲	0.61	49,100	49,400	49,000	12,820	633,308,000
24/07/2024	49,100	0.30 ▲	0.61	48,800	49,350	48,500	21,410	1,051,231,000
23/07/2024	48,800	-0.80 ▼	-1.64	49,600	49,650	48,600	24,340	1,187,792,000
22/07/2024	49,600	-1.80 ▼	-3.63	51,400	51,300	49,050	62,980	3,123,808,000
19/07/2024	51,400	0.00 ■■	0.00	51,400	51,900	50,800	25,960	1,334,344,000
18/07/2024	51,400	0.30 ▲	0.58	51,100	51,500	50,600	26,310	1,352,334,000
17/07/2024	51,100	-1.20 ▼	-2.35	52,300	53,000	50,600	36,300	1,854,930,000
16/07/2024	52,300	-0.10 ▼	-0.19	52,400	53,800	52,300	43,240	2,261,452,000
15/07/2024	52,400	-0.20 ▼	-0.38	52,600	52,900	52,400	17,050	893,420,000
12/07/2024	52,600	-0.30 ▼	-0.57	52,900	53,100	52,600	20,110	1,057,786,000
11/07/2024	52,900	-0.30 ▼	-0.57	53,200	53,700	52,900	24,800	1,311,920,000
10/07/2024	53,200	-0.20 ▼	-0.38	53,400	53,900	53,200	26,310	1,399,692,000
09/07/2024	53,400	0.60 ▲	1.12	52,800	53,800	53,000	33,610	1,794,774,000
08/07/2024	52,800	0.50 ▲	0.95	52,300	53,000	52,300	23,480	1,239,744,000
05/07/2024	52,300	-0.20 ▼	-0.38	52,500	52,800	52,300	22,780	1,191,394,000
04/07/2024	52,500	-0.10 ▼	-0.19	52,600	53,100	52,400	20,800	1,092,000,000
03/07/2024	52,600	-0.20 ▼	-0.38	52,800	53,300	52,500	16,750	881,050,000
02/07/2024	52,800	0.30 ▲	0.57	52,500	53,200	52,200	14,820	782,496,000
01/07/2024	52,500	0.40 ▲	0.76	52,100	52,600	51,800	18,650	979,125,000
28/06/2024	52,100	-0.80 ▼	-1.54	52,900	52,900	52,100	28,750	1,497,875,000
27/06/2024	52,900	0.70 ▲	1.32	52,200	53,000	52,200	17,430	922,047,000
26/06/2024	52,200	-0.60 ▼	-1.15	52,800	53,300	51,900	32,950	1,719,990,000
25/06/2024	52,800	-0.30 ▼	-0.57	53,100	53,500	52,000	52,970	2,796,816,000
24/06/2024	53,100	-0.50 ▼	-0.94	53,600	55,300	53,100	77,970	4,140,207,000
21/06/2024	53,600	-0.80 ▼	-1.49	54,400	54,500	53,000	55,260	2,961,936,000
20/06/2024	54,400	-0.20 ▼	-0.37	54,600	54,900	53,900	29,850	1,623,840,000
19/06/2024	54,600	-0.20 ▼	-0.37	54,800	55,000	54,300	40,020	2,185,092,000
18/06/2024	54,800	0.30 ▲	0.55	54,500	54,900	54,500	29,370	1,609,476,000
17/06/2024	54,500	0.00 ■■	0.00	54,500	54,900	54,400	47,530	2,590,385,000
14/06/2024	54,500	-1.30 ▼	-2.39	55,800	56,100	54,500	73,470	4,004,115,000
13/06/2024	55,800	-0.80 ▼	-1.43	56,600	56,800	55,800	64,080	3,575,664,000
12/06/2024	56,600	0.10 ▲	0.18	56,500	56,800	55,700	71,420	4,042,372,000
11/06/2024	56,500	1.00 ▲	1.77	55,500	56,500	55,500	94,770	5,354,505,000
10/06/2024	55,500	0.70 ▲	1.26	54,800	55,700	54,600	55,420	3,075,810,000
07/06/2024	54,800	0.30 ▲	0.55	54,500	55,200	54,400	29,090	1,594,132,000
06/06/2024	54,500	-0.80 ▼	-1.47	55,300	55,500	54,200	57,840	3,152,280,000
05/06/2024	55,300	0.00 ■■	0.00	55,300	56,400	55,300	58,630	3,242,239,000
04/06/2024	55,300	-0.80 ▼	-1.45	56,100	56,300	55,000	58,700	3,246,110,000
03/06/2024	56,100	1.20 ▲	2.14	54,900	56,200	55,100	72,590	4,072,299,000
31/05/2024	54,900	-0.10 ▼	-0.18	55,000	55,700	54,700	26,400	1,449,360,000
30/05/2024	55,000	-0.60 ▼	-1.09	55,600	55,700	54,200	72,150	3,968,250,000
29/05/2024	55,600	-1.00 ▼	-1.80	56,600	57,400	55,300	97,050	5,395,980,000
28/05/2024	56,600	2.20 ▲	3.89	54,400	56,600	54,700	99,230	5,616,418,000
27/05/2024	54,400	0.20 ▲	0.37	54,200	55,100	54,000	36,260	1,972,544,000
24/05/2024	54,200	-1.70 ▼	-3.14	55,900	56,000	53,500	62,180	3,370,156,000
23/05/2024	55,900	1.50 ▲	2.68	54,400	55,900	54,200	58,930	3,294,187,000
22/05/2024	54,400	0.00 ■■	0.00	54,400	55,100	54,000	60,980	3,317,312,000
21/05/2024	54,400	-0.60 ▼	-1.10	55,000	55,000	54,000	54,790	2,980,576,000
20/05/2024	55,000	0.00 ■■	0.00	55,000	55,700	54,800	56,930	3,131,150,000
17/05/2024	55,000	0.50 ▲	0.91	54,500	55,200	54,300	40,910	2,250,050,000
16/05/2024	54,500	-0.10 ▼	-0.18	54,600	55,000	54,500	46,960	2,559,320,000
15/05/2024	54,600	0.70 ▲	1.28	53,900	54,800	53,900	72,250	3,944,850,000
14/05/2024	53,900	0.50 ▲	0.93	53,400	54,300	53,500	57,860	3,118,654,000
13/05/2024	53,400	0.20 ▲	0.37	53,200	54,100	53,200	55,860	2,982,924,000
10/05/2024	53,200	-1.00 ▼	-1.88	54,200	54,200	53,000	52,800,000	2,808,960,000,000
09/05/2024	54,200	0.90 ▲	1.66	53,300	54,500	53,300	95,310	5,165,802,000
08/05/2024	53,300	-0.10 ▼	-0.19	53,400	53,700	52,300	44,800	2,387,840,000
02/05/2024	51,900	1.10 ▲	2.12	50,800	52,500	50,500	68,800	3,570,720,000
26/04/2024	50,800	0.00 ■■	0.00	50,800	51,500	50,400	37,890	1,924,812,000
25/04/2024	50,800	0.00 ■■	0.00	50,800	51,300	50,400	49,290	2,503,932,000
24/04/2024	50,800	1.70 ▲	3.35	49,100	50,900	49,500	83,680	4,250,944,000
23/04/2024	49,100	-0.80 ▼	-1.63	49,900	50,400	48,800	55,200	2,710,320,000
22/04/2024	49,900	0.70 ▲	1.40	49,200	50,300	49,400	61,180	3,052,882,000
19/04/2024	49,200	-2.00 ▼	-4.07	51,200	51,800	49,200	89,700	4,413,240,000
17/04/2024	51,200	-0.50 ▼	-0.98	51,700	53,000	51,100	75,650	3,873,280,000
16/04/2024	51,700	-1.10 ▼	-2.13	52,800	52,800	50,100	114,360	5,912,412,000
15/04/2024	52,800	-3.90 ▼	-7.39	56,700	56,700	52,800	117,030	6,179,184,000
12/04/2024	56,700	0.70 ▲	1.23	56,000	56,800	55,800	38,540	2,185,218,000
11/04/2024	56,000	0.00 ■■	0.00	56,000	56,300	55,200	49,400	2,766,400,000
10/04/2024	56,000	-0.30 ▼	-0.54	56,300	57,100	56,000	63,610	3,562,160,000
09/04/2024	56,300	1.00 ▲	1.78	55,300	56,300	55,100	44,470	2,503,661,000
08/04/2024	55,300	-0.70 ▼	-1.27	56,000	56,400	55,200	69,440	3,840,032,000
05/04/2024	56,900	0.00 ■■	0.00	56,900	57,400	56,000	77,530	4,411,457,000
04/04/2024	56,900	-1.10 ▼	-1.93	58,000	58,100	56,900	125,150	7,121,035,000
03/04/2024	58,000	-0.70 ▼	-1.21	58,700	59,500	58,000	105,570	6,123,060,000
02/04/2024	58,700	0.00 ■■	0.00	58,700	59,800	57,800	134,900	7,918,630,000
01/04/2024	58,700	0.30 ▲	0.51	58,400	59,400	58,200	111,400	6,539,180,000
29/03/2024	58,400	-1.00 ▼	-1.71	59,400	60,900	58,400	140,270	8,191,768,000
28/03/2024	59,400	0.60 ▲	1.01	58,800	59,900	58,400	115,050	6,833,970,000
27/03/2024	58,800	-0.10 ▼	-0.17	58,900	59,600	58,100	75,380	4,432,344,000
26/03/2024	58,900	1.70 ▲	2.89	57,200	59,500	57,000	113,810	6,703,409,000
25/03/2024	57,200	-1.20 ▼	-2.10	58,400	58,700	56,800	150,880	8,630,336,000
22/03/2024	58,400	-0.60 ▼	-1.03	59,000	60,700	58,400	202,410	11,820,744,000
21/03/2024	59,000	0.60 ▲	1.02	58,400	59,200	58,000	130,910	7,723,690,000
20/03/2024	58,400	1.40 ▲	2.40	57,000	58,400	56,800	113,000	6,599,200,000
19/03/2024	57,000	-0.80 ▼	-1.40	57,800	58,600	56,900	91,620	5,222,340,000
18/03/2024	57,800	-2.10 ▼	-3.63	59,900	60,200	55,800	310,380	17,939,964,000
15/03/2024	59,900	0.70 ▲	1.17	59,200	60,900	58,000	193,650	11,599,635,000
14/03/2024	59,200	0.20 ▲	0.34	59,000	60,000	58,200	160,940	9,527,648,000
13/03/2024	59,000	3.80 ▲	6.44	55,200	59,000	55,400	444,220	26,208,980,000
12/03/2024	55,200	0.80 ▲	1.45	54,400	55,700	54,100	136,160	7,516,032,000
11/03/2024	54,400	0.20 ▲	0.37	54,200	55,700	53,800	109,890	5,978,016,000
08/03/2024	54,200	-0.80 ▼	-1.48	55,000	55,800	53,900	149,020	8,076,884,000
07/03/2024	55,000	2.30 ▲	4.18	52,700	55,000	53,500	196,470	10,805,850,000
06/03/2024	54,500	-1.50 ▼	-2.75	56,000	56,000	54,400	116,310	6,338,895,000
05/03/2024	56,000	-0.70 ▼	-1.25	56,700	56,800	55,300	127,180	7,122,080,000
04/03/2024	56,700	1.20 ▲	2.12	55,500	57,500	55,800	220,830	12,521,061,000
01/03/2024	55,500	0.10 ▲	0.18	55,400	56,000	54,700	142,290	7,897,095,000
29/02/2024	55,400	1.70 ▲	3.07	53,700	56,200	53,800	263,970	14,623,938,000
28/02/2024	53,700	-1.30 ▼	-2.42	55,000	55,100	53,700	134,080	7,200,096,000
27/02/2024	55,000	1.20 ▲	2.18	53,800	55,000	53,500	178,520	9,818,600,000
26/02/2024	53,800	0.80 ▲	1.49	53,000	54,100	52,800	122,690	6,600,722,000
23/02/2024	53,000	-2.40 ▼	-4.53	55,400	55,700	52,500	252,120	13,362,360,000
22/02/2024	55,400	-1.00 ▼	-1.81	56,400	56,400	55,200	100,310	5,557,174,000
21/02/2024	56,400	3.50 ▲	6.21	52,900	56,600	52,500	369,760	20,854,464,000
20/02/2024	52,900	0.00 ■■	0.00	52,900	53,200	52,600	61,930	3,276,097,000
19/02/2024	52,900	-0.10 ▼	-0.19	53,000	53,300	52,300	106,990	5,659,771,000
16/02/2024	53,000	0.90 ▲	1.70	52,100	53,500	52,100	71,900	3,810,700,000
15/02/2024	52,100	-0.60 ▼	-1.15	52,700	53,300	52,100	113,320	5,903,972,000
07/02/2024	52,700	0.00 ■■	0.00	52,700	53,400	52,500	75,090	3,957,243,000
06/02/2024	52,700	-0.30 ▼	-0.57	53,000	53,500	52,600	83,170	4,383,059,000
05/02/2024	53,000	-0.80 ▼	-1.51	53,800	53,900	52,600	86,930	4,607,290,000
02/02/2024	53,800	-0.70 ▼	-1.30	54,500	54,500	53,500	71,170	3,828,946,000
01/02/2024	54,500	2.20 ▲	4.04	52,300	54,500	52,000	182,010	9,919,545,000
31/01/2024	52,300	-1.00 ▼	-1.91	53,300	53,500	52,100	85,530	4,473,219,000
30/01/2024	53,300	1.60 ▲	3.00	51,700	53,300	51,600	109,190	5,819,827,000
29/01/2024	51,700	0.20 ▲	0.39	51,500	52,500	51,400	76,220	3,940,574,000
19/01/2024	51,600	0.00 ■■	0.00	51,600	52,900	51,500	38,940	2,009,304,000
18/01/2024	51,600	-0.40 ▼	-0.78	52,000	52,300	51,100	40,420	2,085,672,000
17/01/2024	52,300	0.30 ▲	0.57	52,000	0	0	0	0
16/01/2024	51,000	1.00 ▲	1.96	50,000	51,000	49,700	55,050	2,807,550,000
15/01/2024	50,000	-1.60 ▼	-3.20	51,600	52,200	50,000	110,800	5,540,000,000
12/01/2024	51,600	-1.10 ▼	-2.13	52,700	52,400	51,300	76,340	3,939,144,000
11/01/2024	52,700	0.40 ▲	0.76	52,300	52,900	52,100	38,600	2,034,220,000
10/01/2024	52,300	-0.80 ▼	-1.53	53,100	53,200	52,100	53,760	2,811,648,000
09/01/2024	53,100	0.70 ▲	1.32	52,400	53,500	52,600	91,780	4,873,518,000
08/01/2024	52,400	0.40 ▲	0.76	52,000	52,900	52,100	50,190	2,629,956,000
05/01/2024	52,000	-0.50 ▼	-0.96	52,500	53,100	51,800	108,160	5,624,320,000
04/01/2024	52,500	-0.90 ▼	-1.71	53,400	53,600	52,400	147,420	7,739,550,000
03/01/2024	53,400	0.60 ▲	1.12	52,800	53,500	52,500	65,660	3,506,244,000
02/01/2024	52,800	-2.10 ▼	-3.98	54,900	55,100	51,500	134,060	7,078,368,000
29/12/2023	54,900	0.40 ▲	0.73	54,500	55,200	54,200	63,880	3,507,012,000
28/12/2023	54,500	0.90 ▲	1.65	53,600	54,500	53,300	77,000	4,196,500,000
27/12/2023	53,600	-1.00 ▼	-1.87	54,600	54,900	53,600	59,140	3,169,904,000
26/12/2023	54,600	0.20 ▲	0.37	54,400	55,400	54,300	54,860	2,995,356,000
25/12/2023	54,400	1.10 ▲	2.02	53,300	54,600	53,200	64,290	3,497,376,000
22/12/2023	53,300	-0.10 ▼	-0.19	53,400	54,300	53,000	49,800	2,654,340,000
21/12/2023	53,400	-0.10 ▼	-0.19	53,500	53,600	52,600	57,900	3,091,860,000
20/12/2023	53,500	0.90 ▲	1.68	52,600	53,700	52,600	44,910	2,402,685,000
19/12/2023	52,600	0.90 ▲	1.71	51,700	52,700	51,500	47,750	2,511,650,000
18/12/2023	51,700	-1.20 ▼	-2.32	52,900	53,200	51,700	102,540	5,301,318,000
15/12/2023	52,900	-0.60 ▼	-1.13	53,500	54,000	52,600	66,390	3,512,031,000
14/12/2023	53,500	-2.00 ▼	-3.74	55,500	54,400	53,500	84,320	4,511,120,000
13/12/2023	53,900	-1.60 ▼	-2.97	55,500	0	0	100,890	5,437,971,000
12/12/2023	55,500	0.30 ▲	0.54	55,200	56,000	54,800	65,690	3,645,795,000
11/12/2023	55,200	-0.60 ▼	-1.09	55,800	56,500	54,900	69,470	3,834,744,000
08/12/2023	55,800	1.10 ▲	1.97	54,700	55,800	54,100	74,820	4,174,956,000
07/12/2023	54,700	-1.90 ▼	-3.47	56,600	56,900	53,500	211,740	11,582,178,000
06/12/2023	56,600	-0.20 ▼	-0.35	56,800	57,100	56,000	95,230	5,390,018,000
05/12/2023	56,800	-0.60 ▼	-1.06	57,400	57,500	56,400	76,520	4,346,336,000
04/12/2023	57,400	2.20 ▲	3.83	55,200	58,000	55,700	116,250	6,672,750,000
02/12/2023	55,200	2.40 ▲	4.35	52,800	56,000	53,000	93,590	5,166,168,000
01/12/2023	55,200	2.40 ▲	4.35	52,800	56,000	53,000	93,590	5,166,168,000
30/11/2023	54,500	1.70 ▲	3.12	52,800	56,000	53,000	252,440	13,757,980,000
29/11/2023	52,800	0.70 ▲	1.33	52,100	53,000	52,100	60,800	3,210,240,000
28/11/2023	52,100	0.00 ■■	0.00	52,100	52,500	50,600	69,520	3,621,992,000
27/11/2023	52,100	0.10 ▲	0.19	52,000	53,100	51,500	78,740	4,102,354,000
24/11/2023	52,000	1.20 ▲	2.31	50,800	52,000	49,100	122,240	6,356,480,000
23/11/2023	50,800	-2.50 ▼	-4.92	53,300	53,900	50,800	137,010	6,960,108,000
22/11/2023	53,300	1.00 ▲	1.88	52,300	53,300	51,600	104,270	5,557,591,000
21/11/2023	52,300	-0.40 ▼	-0.76	52,700	53,500	52,100	89,790	4,696,017,000
20/11/2023	52,700	1.90 ▲	3.61	50,800	52,900	49,300	161,740	8,523,698,000
17/11/2023	50,800	-0.70 ▼	-1.38	51,500	52,900	50,600	189,830	9,643,364,000
16/11/2023	51,500	1.20 ▲	2.33	50,300	51,500	49,500	60,950	3,138,925,000
15/11/2023	50,300	-0.30 ▼	-0.60	50,600	51,700	50,100	62,750	3,156,325,000
14/11/2023	50,600	0.10 ▲	0.20	50,500	51,200	49,900	59,650	3,018,290,000
13/11/2023	50,500	0.30 ▲	0.59	50,200	50,800	49,500	65,210	3,293,105,000
10/11/2023	50,200	0.20 ▲	0.40	50,000	51,400	49,100	93,800	4,708,760,000
09/11/2023	50,000	0.20 ▲	0.40	49,800	51,000	49,500	102,440	5,122,000,000
08/11/2023	49,800	2.70 ▲	5.42	47,100	49,800	46,950	95,640	4,762,872,000
07/11/2023	47,100	0.60 ▲	1.27	46,500	47,800	46,250	71,200	3,353,520,000
06/11/2023	46,500	0.05 ▲	0.11	46,450	46,850	46,200	64,160	2,983,440,000
03/11/2023	46,450	-0.35 ▼	-0.75	46,800	47,050	46,050	60,660	2,817,657,000
02/11/2023	46,800	3.00 ▲	6.41	43,800	46,800	44,000	63,260	2,960,568,000
01/11/2023	43,800	1.45 ▲	3.31	42,350	43,800	42,050	69,650	3,050,670,000
31/10/2023	42,350	-3.15 ▼	-7.44	45,500	46,000	42,350	174,290	7,381,181,500
30/10/2023	45,500	-3.40 ▼	-7.47	48,900	48,900	45,500	85,530	3,891,615,000
27/10/2023	48,900	1.70 ▲	3.48	47,200	48,900	46,900	76,920	3,761,388,000
26/10/2023	47,200	-3.40 ▼	-7.20	50,600	49,900	47,100	224,770	10,609,144,000
25/10/2023	50,600	0.00 ■■	0.00	50,600	51,900	50,500	90,630	4,585,878,000
24/10/2023	50,600	1.15 ▲	2.27	49,450	50,600	48,250	94,150	4,763,990,000
23/10/2023	49,450	-0.55 ▼	-1.11	50,000	50,000	48,600	55,100	2,724,695,000
20/10/2023	50,000	1.90 ▲	3.80	48,100	50,300	46,000	184,500	9,225,000,000
19/10/2023	48,100	-1.25 ▼	-2.60	49,350	50,000	48,100	78,980	3,798,938,000
18/10/2023	49,350	0.00 ■■	0.00	49,350	50,600	47,000	192,070	9,478,654,500
17/10/2023	49,350	-3.65 ▼	-7.40	53,000	54,000	49,350	138,480	6,833,988,000
16/10/2023	53,000	-1.00 ▼	-1.89	54,000	55,500	53,000	148,810	7,886,930,000
13/10/2023	54,000	1.20 ▲	2.22	52,800	54,000	51,900	126,540	6,833,160,000
12/10/2023	52,800	0.30 ▲	0.57	52,500	53,600	52,200	98,180	5,183,904,000
11/10/2023	52,500	1.70 ▲	3.24	50,800	53,200	50,900	134,590	7,065,975,000
10/10/2023	50,800	-0.20 ▼	-0.39	51,000	52,400	50,800	131,730	6,691,884,000
09/10/2023	51,000	0.00 ■■	0.00	51,000	52,200	49,800	129,910	6,625,410,000
06/10/2023	51,000	0.80 ▲	1.57	50,200	51,000	49,300	79,590	4,059,090,000
05/10/2023	50,200	2.80 ▲	5.58	47,400	50,700	47,600	213,280	10,706,656,000
04/10/2023	47,400	1.55 ▲	3.27	45,850	47,800	45,750	56,100	2,659,140,000
03/10/2023	45,850	-1.25 ▼	-2.73	47,100	47,350	45,000	115,450	5,293,382,500
02/10/2023	47,100	0.70 ▲	1.49	46,400	47,700	46,400	37,630	1,772,373,000
29/09/2023	46,400	-0.60 ▼	-1.29	47,000	47,900	46,150	49,180	2,281,952,000
28/09/2023	48,000	0.10 ▲	0.21	47,900	48,200	46,750	75,970	3,646,560,000
27/09/2023	47,900	2.70 ▲	5.64	45,200	47,900	44,900	93,860	4,495,894,000
26/09/2023	45,200	-1.70 ▼	-3.76	46,900	48,000	45,200	110,120	4,977,424,000
22/09/2023	50,400	-2.10 ▼	-4.17	52,500	52,500	49,200	114,990	5,795,496,000
21/09/2023	52,500	-0.50 ▼	-0.95	53,000	53,600	52,200	111,130	5,834,325,000
20/09/2023	53,000	1.50 ▲	2.83	51,500	53,400	51,300	134,840	7,146,520,000
19/09/2023	51,500	0.50 ▲	0.97	51,000	51,600	49,650	102,180	5,262,270,000
18/09/2023	51,000	-0.20 ▼	-0.39	51,200	52,400	50,000	101,370	5,169,870,000
15/09/2023	51,200	1.20 ▲	2.34	50,000	52,000	49,600	88,500	4,531,200,000
14/09/2023	50,000	-1.20 ▼	-2.40	51,200	51,000	49,900	94,040	4,702,000,000
13/09/2023	51,200	-0.70 ▼	-1.37	51,900	52,600	50,000	104,010	5,325,312,000
12/09/2023	51,900	2.10 ▲	4.05	49,800	51,900	49,000	119,720	6,213,468,000
11/09/2023	49,800	-1.20 ▼	-2.41	51,000	51,700	49,800	178,270	8,877,846,000
08/09/2023	51,000	0.60 ▲	1.18	50,400	52,800	50,000	103,360	5,271,360,000
07/09/2023	50,400	0.00 ■■	0.00	50,400	51,300	50,400	114,730	5,782,392,000
06/09/2023	50,400	1.80 ▲	3.57	48,600	50,900	48,000	204,710	10,317,384,000
05/09/2023	48,600	0.60 ▲	1.23	48,000	49,400	48,200	142,010	6,901,686,000
31/08/2023	48,000	1.80 ▲	3.75	46,200	48,000	46,350	165,680	7,952,640,000
30/08/2023	46,200	0.20 ▲	0.43	46,000	46,600	45,300	68,220	3,151,764,000
29/08/2023	46,000	0.30 ▲	0.65	45,700	46,500	45,400	83,270	3,830,420,000
28/08/2023	45,700	0.90 ▲	1.97	44,800	45,800	44,800	74,780	3,417,446,000
25/08/2023	44,800	0.00 ■■	0.00	44,800	45,200	44,000	61,270	2,744,896,000
24/08/2023	44,800	1.55 ▲	3.46	43,250	44,850	43,200	65,280	2,924,544,000
23/08/2023	43,250	-0.55 ▼	-1.27	43,800	44,250	43,150	36,260	1,568,245,000
22/08/2023	43,800	0.80 ▲	1.83	43,000	43,800	40,900	94,620	4,144,356,000
21/08/2023	43,000	-0.30 ▼	-0.70	43,300	44,000	42,200	79,800	3,431,400,000
18/08/2023	43,300	-3.25 ▼	-7.51	46,550	46,550	43,300	174,990	7,577,067,000
17/08/2023	46,550	-1.20 ▼	-2.58	47,750	48,250	46,550	131,520	6,122,256,000
16/08/2023	47,750	-0.50 ▼	-1.05	48,250	48,500	47,450	59,380	2,835,395,000
15/08/2023	48,250	1.25 ▲	2.59	47,000	48,600	47,300	187,660	9,054,595,000
14/08/2023	47,000	0.55 ▲	1.17	46,450	47,250	46,600	83,330	3,916,510,000
11/08/2023	46,450	0.10 ▲	0.22	46,350	46,800	45,100	61,430	2,853,423,500
10/08/2023	46,350	0.45 ▲	0.97	45,900	46,750	45,950	107,600	4,987,260,000
09/08/2023	45,900	-1.30 ▼	-2.83	47,200	47,100	45,900	186,420	8,556,678,000
08/08/2023	47,200	-0.65 ▼	-1.38	47,850	48,300	47,100	86,300	4,073,360,000
07/08/2023	47,850	0.25 ▲	0.52	47,600	48,600	47,600	91,960	4,400,286,000
04/08/2023	47,600	0.40 ▲	0.84	47,200	48,000	47,200	71,250	3,391,500,000
03/08/2023	47,200	-1.20 ▼	-2.54	48,400	48,600	47,100	134,130	6,330,936,000
02/08/2023	48,400	-0.20 ▼	-0.41	48,600	49,400	48,350	71,940	3,481,896,000
01/08/2023	48,600	1.20 ▲	2.47	47,400	50,600	47,000	242,850	11,802,510,000
31/07/2023	47,400	-0.30 ▼	-0.63	47,700	48,300	47,250	75,050	3,557,370,000
28/07/2023	47,700	1.10 ▲	2.31	46,600	47,700	46,150	111,220	5,305,194,000
27/07/2023	46,600	-0.90 ▼	-1.93	47,500	47,500	46,100	148,430	6,916,838,000
26/07/2023	47,500	0.10 ▲	0.21	47,400	47,650	46,500	128,060	6,082,850,000
25/07/2023	47,400	-1.00 ▼	-2.11	48,400	48,900	47,000	114,170	5,411,658,000
24/07/2023	48,400	1.10 ▲	2.27	47,300	48,450	47,000	126,280	6,111,952,000
21/07/2023	47,300	0.80 ▲	1.69	46,500	47,500	46,550	156,140	7,385,422,000
20/07/2023	46,500	0.70 ▲	1.51	45,800	46,500	45,350	85,430	3,972,495,000
19/07/2023	45,800	-0.30 ▼	-0.66	46,100	47,100	45,800	126,310	5,784,998,000
18/07/2023	46,100	-0.10 ▼	-0.22	46,200	47,150	45,800	85,270	3,930,947,000
17/07/2023	46,200	-0.65 ▼	-1.41	46,850	46,850	45,900	143,910	6,648,642,000
14/07/2023	46,850	-0.05 ▼	-0.11	46,900	48,000	46,000	94,340	4,419,829,000
13/07/2023	46,900	1.30 ▲	2.77	45,600	48,100	45,800	171,620	8,048,978,000
12/07/2023	45,600	-0.20 ▼	-0.44	45,800	46,100	45,000	93,670	4,271,352,000
11/07/2023	45,800	0.40 ▲	0.87	45,400	46,500	45,300	140,300	6,425,740,000
10/07/2023	45,400	-0.10 ▼	-0.22	45,500	46,200	45,200	134,320	6,098,128,000
07/07/2023	45,500	1.50 ▲	3.30	44,000	45,500	43,500	169,200	7,698,600,000
06/07/2023	44,000	-0.40 ▼	-0.91	44,400	44,500	43,100	196,860	8,661,840,000
05/07/2023	44,400	0.60 ▲	1.35	43,800	45,000	44,000	243,220	10,798,968,000
04/07/2023	43,800	0.15 ▲	0.34	43,650	44,900	43,800	242,110	10,604,418,000
03/07/2023	43,650	1.05 ▲	2.41	42,600	43,750	42,600	154,400	6,739,560,000
30/06/2023	42,600	0.40 ▲	0.94	42,200	43,050	42,100	117,730	5,015,298,000
29/06/2023	42,200	-1.00 ▼	-2.37	43,200	43,400	42,200	157,180	6,632,996,000
28/06/2023	43,200	0.20 ▲	0.46	43,000	43,900	42,100	247,100	10,674,720,000
27/06/2023	43,000	0.00 ■■	0.00	43,000	43,800	42,750	173,530	7,461,790,000
26/06/2023	43,000	-1.40 ▼	-3.26	44,400	45,200	41,300	501,910	21,582,130,000
23/06/2023	44,400	-0.75 ▼	-1.69	45,150	45,900	44,050	202,220	8,978,568,000
22/06/2023	45,150	-0.05 ▼	-0.11	45,200	45,700	44,800	157,420	7,107,513,000
21/06/2023	45,200	0.65 ▲	1.44	44,550	46,350	44,300	238,590	10,784,268,000
20/06/2023	44,550	2.15 ▲	4.83	42,400	44,550	42,100	253,400	11,288,970,000
19/06/2023	42,400	1.10 ▲	2.59	41,300	42,450	40,500	170,050	7,210,120,000
16/06/2023	42,200	0.35 ▲	0.83	41,850	42,850	42,150	94,270	3,978,194,000
15/06/2023	41,850	0.80 ▲	1.91	41,050	42,900	40,800	172,280	7,209,918,000
14/06/2023	41,050	-1.70 ▼	-4.14	42,750	43,400	41,050	293,620	12,053,101,000
13/06/2023	42,750	-1.40 ▼	-3.27	44,150	44,450	42,750	255,650	10,929,037,500
12/06/2023	44,150	0.25 ▲	0.57	43,900	44,600	42,600	173,510	7,660,466,500
09/06/2023	43,900	1.00 ▲	2.28	42,900	44,500	42,850	247,260	10,854,714,000
08/06/2023	42,900	1.10 ▲	2.56	41,800	44,700	41,550	534,080	22,912,032,000
07/06/2023	41,800	0.80 ▲	1.91	41,000	41,900	40,850	201,800	8,435,240,000
06/06/2023	41,000	0.70 ▲	1.71	40,300	41,800	39,800	356,670	14,623,470,000
05/06/2023	40,300	-1.20 ▼	-2.98	41,500	41,900	40,300	334,560	13,482,768,000
02/06/2023	41,500	0.00 ■■	0.00	41,500	42,450	40,900	277,920	11,533,680,000
01/06/2023	41,500	1.80 ▲	4.34	39,700	41,500	39,200	375,200	15,570,800,000
31/05/2023	39,700	-0.20 ▼	-0.50	39,900	40,300	39,400	206,310	8,190,507,000
30/05/2023	40,900	0.70 ▲	1.71	40,200	41,400	40,050	176,360	7,213,124,000
29/05/2023	40,200	2.60 ▲	6.47	37,600	40,200	37,900	338,850	13,621,770,000
26/05/2023	37,600	0.60 ▲	1.60	37,000	37,950	36,900	123,400	4,639,840,000
25/05/2023	37,000	0.50 ▲	1.35	36,500	37,500	36,400	74,030	2,739,110,000
24/05/2023	36,500	-0.90 ▼	-2.47	37,400	37,600	36,500	81,820	2,986,430,000
23/05/2023	37,400	-0.60 ▼	-1.60	38,000	38,400	35,350	126,850	4,744,190,000
22/05/2023	38,000	0.80 ▲	2.11	37,200	38,400	37,250	99,610	3,785,180,000
19/05/2023	37,200	0.35 ▲	0.94	36,850	37,400	36,500	78,380	2,915,736,000
18/05/2023	36,850	1.05 ▲	2.85	35,800	37,300	35,850	136,410	5,026,708,500
17/05/2023	35,800	-1.10 ▼	-3.07	36,900	37,200	35,600	138,690	4,965,102,000
16/05/2023	36,900	0.35 ▲	0.95	36,550	37,400	36,550	120,810	4,457,889,000
15/05/2023	36,550	-1.40 ▼	-3.83	37,950	38,350	36,500	180,590	6,600,564,500
12/05/2023	37,950	0.95 ▲	2.50	37,000	38,800	36,700	184,400	6,997,980,000
11/05/2023	37,000	-0.10 ▼	-0.27	37,100	37,500	36,900	165,390	6,119,430,000
10/05/2023	37,100	2.05 ▲	5.53	35,050	37,200	35,050	265,830	9,862,293,000
09/05/2023	35,050	-0.20 ▼	-0.57	35,250	35,800	34,800	127,450	4,467,122,500
08/05/2023	35,250	0.75 ▲	2.13	34,500	35,750	35,000	99,340	3,501,735,000
05/05/2023	34,500	1.00 ▲	2.90	33,500	35,000	33,200	152,880	5,274,360,000
04/05/2023	33,500	0.15 ▲	0.45	33,350	33,750	33,000	53,620	1,796,270,000
28/04/2023	33,350	0.30 ▲	0.90	33,050	33,800	33,150	44,920	1,498,082,000
27/04/2023	33,050	0.55 ▲	1.66	32,500	34,000	32,700	60,750	2,007,787,500
26/04/2023	32,500	0.00 ■■	0.00	32,500	32,950	32,050	90,210	2,931,825,000
25/04/2023	32,500	-0.40 ▼	-1.23	32,900	33,800	32,500	84,010	2,730,325,000
24/04/2023	32,900	-1.20 ▼	-3.65	34,100	34,200	32,900	64,470	2,121,063,000
21/04/2023	34,100	-0.75 ▼	-2.20	34,850	35,400	33,300	104,740	3,571,634,000
20/04/2023	34,850	0.05 ▲	0.14	34,800	35,500	34,800	47,590	1,658,511,500
19/04/2023	34,800	-0.20 ▼	-0.57	35,000	35,800	34,800	72,370	2,518,476,000
18/04/2023	35,000	0.40 ▲	1.14	34,600	35,300	34,550	55,280	1,934,800,000
17/04/2023	34,600	0.00 ■■	0.00	34,600	34,950	34,100	38,260	1,323,796,000
14/04/2023	34,600	-1.50 ▼	-4.34	36,100	36,500	34,600	112,670	3,898,382,000
13/04/2023	36,100	-0.40 ▼	-1.11	36,500	36,800	36,100	69,240	2,499,564,000
12/04/2023	36,500	0.00 ■■	0.00	36,500	37,500	36,000	115,890	4,229,985,000
11/04/2023	36,500	0.10 ▲	0.27	36,400	36,550	35,550	70,290	2,565,585,000
10/04/2023	36,400	0.85 ▲	2.34	35,550	36,950	35,550	174,080	6,336,512,000
07/04/2023	35,550	0.55 ▲	1.55	35,000	35,700	34,550	113,500	4,034,925,000
06/04/2023	35,000	-1.10 ▼	-3.14	36,100	36,850	35,000	115,330	4,036,550,000
05/04/2023	36,100	2.00 ▲	5.54	34,100	36,100	34,000	160,740	5,802,714,000
04/04/2023	34,100	-0.15 ▼	-0.44	34,250	34,400	33,650	77,470	2,641,727,000
03/04/2023	34,250	0.95 ▲	2.77	33,300	34,600	33,950	88,710	3,038,317,500
31/03/2023	33,300	1.20 ▲	3.60	32,100	33,650	31,950	107,510	3,580,083,000
30/03/2023	32,100	0.10 ▲	0.31	32,000	32,500	32,000	49,490	1,588,629,000
29/03/2023	32,000	-0.25 ▼	-0.78	32,250	32,800	31,850	39,530	1,264,960,000
28/03/2023	32,250	-0.05 ▼	-0.16	32,300	32,900	32,200	47,320	1,526,070,000
27/03/2023	32,300	-5.15 ▼	-15.94	37,450	32,600	32,100	36,510	1,179,273,000
24/03/2023	32,250	-11.00 ▼	-34.11	43,250	32,500	31,700	52,080	1,679,580,000
22/03/2023	31,000	0.15 ▲	0.48	30,850	31,850	31,000	36,070	1,118,170,000
21/03/2023	30,850	-0.05 ▼	-0.16	30,900	31,500	30,400	58,480	1,804,108,000
20/03/2023	30,900	-1.90 ▼	-6.15	32,800	33,150	30,900	99,350	3,069,915,000
17/03/2023	32,800	-0.25 ▼	-0.76	33,050	33,800	32,800	33,180	1,088,304,000
16/03/2023	33,050	-0.95 ▼	-2.87	34,000	33,700	32,850	51,250	1,693,812,500
15/03/2023	34,000	1.30 ▲	3.82	32,700	34,000	33,050	53,640	1,823,760,000
14/03/2023	32,700	-0.80 ▼	-2.45	33,500	33,700	32,500	55,530	1,815,831,000
13/03/2023	33,500	-1.00 ▼	-2.99	34,500	34,450	33,500	44,400	1,487,400,000
10/03/2023	34,500	-0.40 ▼	-1.16	34,900	34,500	33,850	48,110	1,659,795,000
09/03/2023	34,900	0.60 ▲	1.72	34,300	35,200	34,450	75,750	2,643,675,000
08/03/2023	34,300	0.70 ▲	2.04	33,600	34,300	32,850	45,110	1,547,273,000
07/03/2023	33,600	0.20 ▲	0.60	33,400	34,300	32,900	34,400	1,155,840,000
06/03/2023	33,400	0.00 ■■	0.00	33,400	34,500	33,350	28,180	941,212,000
03/03/2023	33,400	-0.75 ▼	-2.25	34,150	34,500	33,400	37,840	1,263,856,000
02/03/2023	34,150	-0.85 ▼	-2.49	35,000	35,050	34,100	20,360	695,294,000
01/03/2023	35,000	1.30 ▲	3.71	33,700	35,000	33,000	43,230	1,513,050,000
28/02/2023	33,700	0.70 ▲	2.08	33,000	33,800	32,600	43,950	1,481,115,000
27/02/2023	33,000	-1.20 ▼	-3.64	34,200	34,000	32,750	39,800	1,313,400,000
24/02/2023	34,200	-1.40 ▼	-4.09	35,600	35,800	34,200	34,840	1,191,528,000
23/02/2023	35,600	0.25 ▲	0.70	35,350	35,700	33,200	97,650	3,476,340,000
22/02/2023	35,350	-1.70 ▼	-4.81	37,050	36,800	35,350	75,130	2,655,845,500
21/02/2023	37,050	-0.35 ▼	-0.94	37,400	38,100	36,700	66,510	2,464,195,500
20/02/2023	37,400	1.90 ▲	5.08	35,500	37,600	36,100	86,550	3,236,970,000
17/02/2023	35,500	-0.80 ▼	-2.25	36,300	36,600	35,350	46,920	1,665,660,000
16/02/2023	36,300	1.50 ▲	4.13	34,800	36,600	34,850	72,640	2,636,832,000
15/02/2023	34,800	1.90 ▲	5.46	32,900	34,800	32,750	43,350	1,508,580,000
14/02/2023	32,900	0.35 ▲	1.06	32,550	33,300	32,500	36,620	1,204,798,000
13/02/2023	32,550	-2.45 ▼	-7.53	35,000	34,600	32,550	100,490	3,270,949,500
10/02/2023	35,000	-0.60 ▼	-1.71	35,600	35,700	34,450	55,970	1,958,950,000
09/02/2023	35,600	-0.40 ▼	-1.12	36,000	36,500	35,600	24,600	875,760,000
08/02/2023	36,000	0.50 ▲	1.39	35,500	36,500	35,100	52,230	1,880,280,000
07/02/2023	35,500	-1.85 ▼	-5.21	37,350	37,900	35,500	55,940	1,985,870,000
06/02/2023	37,350	0.40 ▲	1.07	36,950	37,350	36,300	51,530	1,924,645,500
03/02/2023	36,950	-0.45 ▼	-1.22	37,400	37,900	36,500	60,780	2,245,821,000
02/02/2023	37,400	0.30 ▲	0.80	37,100	37,850	36,500	90,010	3,366,374,000
01/02/2023	37,100	-2.15 ▼	-5.80	39,250	40,000	37,000	106,790	3,961,909,000
31/01/2023	39,250	1.10 ▲	2.80	38,150	39,250	38,000	66,910	2,626,217,500
30/01/2023	38,150	-1.25 ▼	-3.28	39,400	39,800	38,150	123,020	4,693,213,000
27/01/2023	39,400	0.20 ▲	0.51	39,200	40,200	39,150	64,680	2,548,392,000
19/01/2023	39,200	1.20 ▲	3.06	38,000	39,200	37,500	94,900	3,720,080,000
18/01/2023	38,000	0.55 ▲	1.45	37,450	38,500	37,500	89,810	3,412,780,000
17/01/2023	37,450	1.10 ▲	2.94	36,350	37,450	36,500	67,960	2,545,102,000
16/01/2023	36,350	-0.75 ▼	-2.06	37,100	37,100	36,150	69,200	2,515,420,000
13/01/2023	37,100	-0.40 ▼	-1.08	37,500	38,200	36,750	52,880	1,961,848,000
12/01/2023	37,500	1.00 ▲	2.67	36,500	37,550	36,800	80,900	3,033,750,000
11/01/2023	36,500	0.50 ▲	1.37	36,000	37,400	36,300	61,190	2,233,435,000
10/01/2023	36,000	0.00 ■■	0.00	36,000	36,500	34,900	63,550	2,287,800,000
09/01/2023	36,000	-1.00 ▼	-2.78	37,000	37,500	36,000	58,810	2,117,160,000
06/01/2023	37,000	-0.60 ▼	-1.62	37,600	38,700	36,300	119,530	4,422,610,000
05/01/2023	37,600	1.60 ▲	4.26	36,000	37,600	36,200	130,450	4,904,920,000
04/01/2023	36,000	-0.15 ▼	-0.42	36,150	37,600	35,250	103,200	3,715,200,000
03/01/2023	36,150	2.35 ▲	6.50	33,800	36,150	33,900	140,390	5,075,098,500
30/12/2022	33,800	-0.25 ▼	-0.74	34,050	34,200	33,050	75,440	2,549,872,000
29/12/2022	34,050	-1.95 ▼	-5.73	36,000	35,800	34,000	65,270	2,222,443,500
28/12/2022	36,000	1.00 ▲	2.78	35,000	36,500	33,100	93,820	3,377,520,000
27/12/2022	35,000	1.05 ▲	3.00	33,950	35,000	32,350	92,610	3,241,350,000
26/12/2022	33,950	-2.55 ▼	-7.51	36,500	36,500	33,950	92,020	3,124,079,000
23/12/2022	36,500	1.00 ▲	2.74	35,500	37,000	34,500	70,580	2,576,170,000
22/12/2022	35,500	-0.60 ▼	-1.69	36,100	36,900	34,200	84,520	3,000,460,000
21/12/2022	36,100	-2.40 ▼	-6.65	38,500	38,900	35,850	95,180	3,435,998,000
20/12/2022	38,500	-1.10 ▼	-2.86	39,600	39,650	36,850	152,810	5,883,185,000
19/12/2022	39,600	-2.80 ▼	-7.07	42,400	42,550	39,600	111,580	4,418,568,000
15/12/2022	43,050	-0.85 ▼	-1.97	43,900	43,900	42,250	52,150	2,245,057,500
14/12/2022	43,900	0.00 ■■	0.00	43,900	44,600	43,000	54,630	2,398,257,000
13/12/2022	43,900	0.45 ▲	1.03	43,450	43,900	41,750	88,460	3,883,394,000
12/12/2022	43,450	1.95 ▲	4.49	41,500	44,400	41,500	144,350	6,272,007,500
11/12/2022	41,500	1.50 ▲	3.61	40,000	41,500	38,900	75,080	3,115,820,000
09/12/2022	41,500	1.50 ▲	3.61	40,000	41,500	38,900	75,080	3,115,820,000
08/12/2022	40,000	1.00 ▲	2.50	39,000	41,000	38,500	94,600	3,784,000,000
07/12/2022	39,000	0.70 ▲	1.79	38,300	39,200	36,750	66,010	2,574,390,000
06/12/2022	38,300	-1.40 ▼	-3.66	39,700	39,800	37,000	207,020	7,928,866,000
05/12/2022	39,700	0.65 ▲	1.64	39,050	40,500	38,500	66,710	2,648,387,000
04/12/2022	39,050	2.55 ▲	6.53	36,500	39,050	35,900	161,650	6,312,432,500
02/12/2022	39,050	2.55 ▲	6.53	36,500	39,050	35,900	161,650	6,312,432,500
01/12/2022	36,500	-0.15 ▼	-0.41	36,650	39,200	36,000	104,690	3,821,185,000
30/11/2022	36,650	0.15 ▲	0.41	36,500	37,900	35,550	132,200	4,845,130,000
29/11/2022	36,500	2.35 ▲	6.44	34,150	36,500	33,700	131,530	4,800,845,000
28/11/2022	34,150	2.20 ▲	6.44	31,950	34,150	32,250	83,540	2,852,891,000
27/11/2022	31,950	2.05 ▲	6.42	29,900	31,950	30,000	75,080	2,398,806,000
25/11/2022	31,950	2.05 ▲	6.42	29,900	31,950	30,000	75,080	2,398,806,000
24/11/2022	29,900	-0.10 ▼	-0.33	30,000	30,200	28,500	43,170	1,290,783,000
23/11/2022	30,000	-0.20 ▼	-0.67	30,200	30,500	29,600	49,560	1,486,800,000
22/11/2022	30,200	-0.10 ▼	-0.33	30,300	32,200	30,200	94,320	2,848,464,000
21/11/2022	30,300	0.20 ▲	0.66	30,100	31,400	30,200	65,230	1,976,469,000
20/11/2022	30,100	0.55 ▲	1.83	29,550	30,500	27,500	136,850	4,119,185,000
18/11/2022	30,100	0.55 ▲	1.83	29,550	30,500	27,500	136,850	4,119,185,000
17/11/2022	29,550	1.15 ▲	3.89	28,400	30,100	29,000	66,140	1,954,437,000
16/11/2022	28,400	1.85 ▲	6.51	26,550	28,400	24,700	168,110	4,774,324,000
15/11/2022	26,550	-1.95 ▼	-7.34	28,500	26,700	26,550	36,100	958,455,000
14/11/2022	28,500	-2.10 ▼	-7.37	30,600	29,200	28,500	64,950	1,851,075,000
13/11/2022	30,600	-2.25 ▼	-7.35	32,850	33,900	30,600	118,710	3,632,526,000
11/11/2022	30,600	-2.25 ▼	-7.35	32,850	33,900	30,600	118,710	3,632,526,000
10/11/2022	32,850	-2.45 ▼	-7.46	35,300	35,000	32,850	90,590	2,975,881,500
09/11/2022	35,300	1.50 ▲	4.25	33,800	35,850	34,550	54,000	1,906,200,000
08/11/2022	34,800	1.00 ▲	2.87	33,800	34,800	31,450	117,960	4,105,008,000
07/11/2022	33,800	-2.50 ▼	-7.40	36,300	36,000	33,800	80,670	2,726,646,000
06/11/2022	36,300	-2.70 ▼	-7.44	39,000	38,950	36,300	143,920	5,224,296,000
04/11/2022	36,300	-2.70 ▼	-7.44	39,000	38,950	36,300	143,920	5,224,296,000
03/11/2022	39,000	-0.10 ▼	-0.26	39,100	39,800	38,100	55,450	2,162,550,000
02/11/2022	39,100	-1.70 ▼	-4.35	40,800	41,500	39,100	61,680	2,411,688,000
01/11/2022	40,800	0.20 ▲	0.49	40,600	41,800	40,450	73,040	2,980,032,000
31/10/2022	40,600	0.30 ▲	0.74	40,300	41,000	38,100	75,920	3,082,352,000
28/10/2022	40,300	0.25 ▲	0.62	40,050	42,350	40,300	96,890	3,904,667,000
27/10/2022	40,050	2.60 ▲	6.49	37,450	40,050	36,000	139,340	5,580,567,000
26/10/2022	37,450	-5.80 ▼	-15.49	43,250	41,300	37,450	114,680	4,294,766,000
25/10/2022	40,250	-3.00 ▼	-7.45	43,250	45,000	40,250	165,060	6,643,665,000
24/10/2022	43,250	-3.25 ▼	-7.51	46,500	46,100	43,250	92,880	4,017,060,000
21/10/2022	46,500	-3.50 ▼	-7.53	50,000	49,400	46,500	170,840	7,944,060,000
20/10/2022	50,000	-2.20 ▼	-4.40	52,200	52,300	50,000	146,350	7,317,500,000
19/10/2022	52,200	-1.40 ▼	-2.68	53,600	53,900	52,200	94,190	4,916,718,000
18/10/2022	53,600	0.20 ▲	0.37	53,400	55,500	53,600	166,860	8,943,696,000
17/10/2022	53,400	1.00 ▲	1.87	52,400	53,400	50,900	98,340	5,251,356,000
16/10/2022	52,400	0.00 ■■	0.00	52,400	54,800	52,400	150,830	7,903,492,000
14/10/2022	52,400	0.00 ■■	0.00	52,400	54,800	52,400	150,830	7,903,492,000
13/10/2022	52,400	-1.10 ▼	-2.10	53,500	54,000	51,600	96,940	5,079,656,000
12/10/2022	53,500	3.50 ▲	6.54	50,000	53,500	50,100	123,940	6,630,790,000
11/10/2022	50,000	-3.50 ▼	-7.00	53,500	54,600	50,000	175,330	8,766,500,000
07/10/2022	50,000	0.00 ■■	0.00	50,000	51,500	48,000	197,500	9,875,000,000
06/10/2022	50,000	-1.40 ▼	-2.80	51,400	53,400	50,000	123,040	6,152,000,000
05/10/2022	51,400	3.30 ▲	6.42	48,100	51,400	49,050	81,300	4,178,820,000
04/10/2022	48,100	0.25 ▲	0.52	47,850	49,700	47,000	80,660	3,879,746,000
03/10/2022	47,850	-3.55 ▼	-7.42	51,400	51,700	47,850	70,400	3,368,640,000
02/10/2022	51,400	1.90 ▲	3.70	49,500	51,500	47,950	109,670	5,637,038,000
30/09/2022	51,400	1.90 ▲	3.70	49,500	51,500	47,950	109,670	5,637,038,000
29/09/2022	49,500	-1.80 ▼	-3.64	51,300	53,500	49,500	92,480	4,577,760,000
28/09/2022	51,300	-1.70 ▼	-3.31	53,000	53,700	51,300	97,670	5,010,471,000
27/09/2022	53,000	-3.00 ▼	-5.66	56,000	57,000	53,000	62,880	3,332,640,000
26/09/2022	57,000	-1.90 ▼	-3.33	58,900	57,800	54,800	221,630	12,632,910,000
23/09/2022	58,900	-1.80 ▼	-3.06	60,700	61,000	58,200	94,300	5,554,270,000
22/09/2022	60,700	1.40 ▲	2.31	59,300	60,900	58,200	72,770	4,417,139,000
21/09/2022	59,300	-0.60 ▼	-1.01	59,900	60,400	58,600	43,620	2,586,666,000
20/09/2022	59,900	2.70 ▲	4.51	57,200	60,200	56,100	102,170	6,119,983,000
19/09/2022	57,200	-4.30 ▼	-7.52	61,500	62,100	57,200	245,000	14,014,000,000
16/09/2022	61,500	-2.30 ▼	-3.74	63,800	63,900	60,900	123,210	7,577,415,000
15/09/2022	63,800	1.00 ▲	1.57	62,800	65,800	62,800	154,210	9,838,598,000
14/09/2022	62,800	1.80 ▲	2.87	61,000	62,800	58,700	141,850	8,908,180,000
13/09/2022	61,000	-1.30 ▼	-2.13	62,300	62,900	60,600	97,080	5,921,880,000
12/09/2022	62,300	3.60 ▲	5.78	58,700	63,900	62,100	113,850	7,092,855,000
09/09/2022	62,800	4.10 ▲	6.53	58,700	62,800	59,000	136,060	8,544,568,000
08/09/2022	58,700	-2.80 ▼	-4.77	61,500	62,500	58,700	169,400	9,943,780,000
07/09/2022	61,500	-4.60 ▼	-7.48	66,100	65,500	61,500	363,310	22,343,565,000
06/09/2022	66,100	-1.40 ▼	-2.12	67,500	68,000	66,100	122,870	8,121,707,000
05/09/2022	67,500	-0.80 ▼	-1.19	68,300	69,000	67,500	83,110	5,609,925,000
04/09/2022	68,300	0.80 ▲	1.17	67,500	69,000	66,800	85,780	5,858,774,000
02/09/2022	68,300	0.80 ▲	1.17	67,500	69,000	66,800	85,780	5,858,774,000
01/09/2022	68,300	0.80 ▲	1.17	67,500	69,000	66,800	85,780	5,858,774,000
31/08/2022	68,300	0.80 ▲	1.17	67,500	69,000	66,800	85,780	5,858,774,000
30/08/2022	67,500	-0.30 ▼	-0.44	67,800	69,800	67,500	70,250	4,741,875,000
29/08/2022	67,800	-2.00 ▼	-2.95	69,800	69,000	66,000	195,620	13,263,036,000
28/08/2022	69,800	1.00 ▲	1.43	68,800	71,000	68,200	80,980	5,652,404,000
26/08/2022	69,800	1.00 ▲	1.43	68,800	71,000	68,200	80,980	5,652,404,000
25/08/2022	68,800	-1.20 ▼	-1.74	70,000	70,900	68,000	108,960	7,496,448,000
24/08/2022	70,000	2.40 ▲	3.43	67,600	72,300	67,000	153,040	10,712,800,000
23/08/2022	67,600	0.80 ▲	1.18	66,800	67,900	66,000	106,760	7,216,976,000
22/08/2022	66,800	-2.00 ▼	-2.99	68,800	68,800	65,900	110,900	7,408,120,000
21/08/2022	68,800	4.50 ▲	6.54	64,300	68,800	64,000	68,010	4,679,088,000
19/08/2022	68,800	4.50 ▲	6.54	64,300	68,800	64,000	68,010	4,679,088,000
18/08/2022	64,300	-1.00 ▼	-1.56	65,300	66,500	63,500	164,760	10,594,068,000
17/08/2022	65,300	-1.60 ▼	-2.45	66,900	69,600	64,500	168,060	10,974,318,000
16/08/2022	66,900	1.00 ▲	1.49	65,900	67,300	65,000	70,540	4,719,126,000
15/08/2022	65,900	-0.40 ▼	-0.61	66,300	67,500	65,500	102,770	6,772,543,000
12/08/2022	66,300	4.30 ▲	6.49	62,000	66,300	61,900	267,890	17,761,107,000
11/08/2022	62,000	3.00 ▲	4.84	59,000	62,200	59,200	225,880	14,004,560,000
10/08/2022	59,000	0.10 ▲	0.17	58,900	60,300	59,000	79,380	4,683,420,000
09/08/2022	58,900	0.60 ▲	1.02	58,300	60,500	58,200	104,730	6,168,597,000
08/08/2022	58,300	-0.40 ▼	-0.69	58,700	61,000	58,000	79,790	4,651,757,000
07/08/2022	58,700	0.60 ▲	1.02	58,100	59,400	58,000	102,540	6,019,098,000
05/08/2022	58,700	0.60 ▲	1.02	58,100	59,400	58,000	102,540	6,019,098,000
04/08/2022	58,100	-3.00 ▼	-5.16	61,100	61,400	58,100	191,510	11,126,731,000
03/08/2022	61,100	0.60 ▲	0.98	60,500	64,000	60,300	104,640	6,393,504,000
02/08/2022	60,500	-0.30 ▼	-0.50	60,800	62,500	60,300	114,720	6,940,560,000
01/08/2022	60,800	-0.40 ▼	-0.66	61,200	62,900	60,000	153,420	9,327,936,000
31/07/2022	61,200	0.50 ▲	0.82	60,700	62,500	60,300	62,930	3,851,316,000
29/07/2022	61,200	0.50 ▲	0.82	60,700	62,500	60,300	62,930	3,851,316,000
28/07/2022	60,700	0.60 ▲	0.99	60,100	62,500	60,200	91,040	5,526,128,000
27/07/2022	60,100	3.90 ▲	6.49	56,200	60,100	55,000	208,610	12,537,461,000
26/07/2022	56,200	-0.80 ▼	-1.42	57,000	58,700	56,200	91,840	5,161,408,000
25/07/2022	57,000	-1.20 ▼	-2.11	58,200	59,400	56,800	71,640	4,083,480,000
24/07/2022	58,200	-0.30 ▼	-0.52	58,500	60,500	56,800	146,780	8,542,596,000
22/07/2022	58,200	-0.30 ▼	-0.52	58,500	60,500	56,800	146,780	8,542,596,000
21/07/2022	58,500	2.30 ▲	3.93	56,200	59,000	55,000	173,050	10,123,425,000
20/07/2022	56,200	2.10 ▲	3.74	54,100	57,800	55,000	132,210	7,430,202,000
19/07/2022	54,100	3.50 ▲	6.47	50,600	54,100	50,600	205,730	11,129,993,000
18/07/2022	50,600	-0.10 ▼	-0.20	50,700	52,500	50,600	67,330	3,406,898,000
17/07/2022	50,500	-0.20 ▼	-0.40	50,700	52,000	50,500	65,960	3,330,980,000
15/07/2022	50,500	-0.20 ▼	-0.40	50,700	52,000	50,500	65,960	3,330,980,000
14/07/2022	50,700	0.10 ▲	0.20	50,600	50,900	49,800	81,900	4,152,330,000
13/07/2022	50,600	0.10 ▲	0.20	50,500	51,700	49,500	64,470	3,262,182,000
12/07/2022	50,500	2.85 ▲	5.64	47,650	50,500	47,500	72,360	3,654,180,000
11/07/2022	47,650	0.95 ▲	1.99	46,700	48,050	45,000	94,270	4,491,965,500
10/07/2022	46,700	0.50 ▲	1.07	46,200	47,900	45,900	55,630	2,597,921,000
08/07/2022	46,700	0.50 ▲	1.07	46,200	47,900	45,900	55,630	2,597,921,000
07/07/2022	46,200	0.15 ▲	0.32	46,050	46,250	43,000	93,140	4,303,068,000
06/07/2022	46,050	-3.45 ▼	-7.49	49,500	49,500	46,050	147,090	6,773,494,500
05/07/2022	49,500	-3.60 ▼	-7.27	53,100	53,900	49,500	132,100	6,538,950,000
04/07/2022	53,100	0.20 ▲	0.38	52,900	54,900	53,100	85,610	4,545,891,000
03/07/2022	52,900	0.30 ▲	0.57	52,600	52,900	49,600	120,440	6,371,276,000
01/07/2022	52,900	0.30 ▲	0.57	52,600	52,900	49,600	120,440	6,371,276,000
30/06/2022	52,600	-0.50 ▼	-0.95	53,100	54,500	52,600	61,120	3,214,912,000
29/06/2022	53,100	-0.40 ▼	-0.75	53,500	53,500	52,100	76,730	4,074,363,000
28/06/2022	53,500	0.00 ■■	0.00	53,500	55,000	52,000	120,390	6,440,865,000
27/06/2022	53,500	0.50 ▲	0.93	53,000	55,500	52,700	99,830	5,340,905,000
24/06/2022	53,000	0.40 ▲	0.75	52,600	55,900	53,000	136,650	7,242,450,000
23/06/2022	52,600	3.40 ▲	6.46	49,200	52,600	48,500	120,870	6,357,762,000
22/06/2022	49,200	0.00 ■■	0.00	49,200	51,900	48,500	139,120	6,844,704,000
21/06/2022	49,200	-0.40 ▼	-0.81	49,600	51,900	49,000	195,270	9,607,284,000
20/06/2022	49,600	-2.00 ▼	-4.03	51,600	53,800	49,300	229,490	11,382,704,000
17/06/2022	51,600	0.00 ■■	0.00	51,600	54,700	49,000	303,070	15,638,412,000
16/06/2022	51,600	-1.10 ▼	-2.13	52,700	54,700	50,800	213,750	11,029,500,000
15/06/2022	52,700	2.75 ▲	5.22	49,950	52,700	50,500	245,920	12,959,984,000
14/06/2022	49,950	3.25 ▲	6.51	46,700	49,950	46,100	236,710	11,823,664,500
13/06/2022	46,700	-0.35 ▼	-0.75	47,050	48,900	45,000	209,520	9,784,584,000
12/06/2022	47,050	-0.55 ▼	-1.17	47,600	48,650	46,500	171,770	8,081,778,500
10/06/2022	47,050	-0.55 ▼	-1.17	47,600	48,650	46,500	171,770	8,081,778,500
09/06/2022	47,600	3.10 ▲	6.51	44,500	47,600	44,900	251,360	11,964,736,000
08/06/2022	44,500	2.90 ▲	6.52	41,600	44,500	42,300	183,750	8,176,875,000
07/06/2022	41,600	0.15 ▲	0.36	41,450	41,600	39,600	132,080	5,494,528,000
06/06/2022	41,450	0.00 ■■	0.00	41,450	42,600	40,800	114,700	4,754,315,000
05/06/2022	41,450	-0.75 ▼	-1.81	42,200	42,200	40,700	78,470	3,252,581,500
03/06/2022	41,450	-0.75 ▼	-1.81	42,200	42,200	40,700	78,470	3,252,581,500
02/06/2022	42,200	1.30 ▲	3.08	40,900	43,550	41,000	148,280	6,257,416,000
01/06/2022	40,900	0.80 ▲	1.96	40,100	41,500	39,800	80,270	3,283,043,000
31/05/2022	40,100	-0.90 ▼	-2.24	41,000	41,900	40,000	137,260	5,504,126,000
30/05/2022	41,000	0.70 ▲	1.71	40,300	41,700	39,650	115,050	4,717,050,000
29/05/2022	40,300	0.10 ▲	0.25	40,200	41,150	40,000	91,800	3,699,540,000
27/05/2022	40,300	0.10 ▲	0.25	40,200	41,150	40,000	91,800	3,699,540,000
26/05/2022	40,200	0.10 ▲	0.25	40,100	41,950	39,950	106,680	4,288,536,000
25/05/2022	40,100	2.10 ▲	5.24	38,000	40,500	37,150	155,480	6,234,748,000
24/05/2022	38,000	1.20 ▲	3.16	36,800	38,000	35,000	77,100	2,929,800,000
23/05/2022	36,800	-2.30 ▼	-6.25	39,100	39,900	36,400	139,630	5,138,384,000
22/05/2022	39,100	1.60 ▲	4.09	37,500	39,700	37,500	118,240	4,623,184,000
20/05/2022	39,100	1.60 ▲	4.09	37,500	39,700	37,500	118,240	4,623,184,000
19/05/2022	37,500	2.45 ▲	6.53	35,050	37,500	33,600	110,300	4,136,250,000
18/05/2022	35,050	2.25 ▲	6.42	32,800	35,050	33,500	104,280	3,655,014,000
17/05/2022	32,800	2.10 ▲	6.40	30,700	32,800	29,200	82,220	2,696,816,000
16/05/2022	32,200	-2.40 ▼	-7.45	34,600	36,800	32,200	112,480	3,621,856,000
13/05/2022	34,600	-2.60 ▼	-7.51	37,200	38,300	34,600	124,640	4,312,544,000
12/05/2022	37,200	-2.80 ▼	-7.53	40,000	41,300	37,200	101,550	3,777,660,000
11/05/2022	40,000	-1.30 ▼	-3.25	41,300	42,000	39,000	44,980	1,799,200,000
10/05/2022	41,300	-0.75 ▼	-1.82	42,050	41,300	39,150	147,440	6,089,272,000
09/05/2022	42,050	-3.15 ▼	-7.49	45,200	44,550	42,050	114,250	4,804,212,500
29/04/2022	47,200	1.10 ▲	2.33	46,100	47,400	45,050	87,850	4,146,520,000
28/04/2022	46,100	0.50 ▲	1.08	45,600	47,400	45,100	92,050	4,243,505,000
27/04/2022	45,600	1.50 ▲	3.29	44,100	46,000	41,100	55,030	2,509,368,000
26/04/2022	44,100	0.00 ■■	0.00	44,100	44,100	41,100	108,160	4,769,856,000
25/04/2022	44,100	-3.30 ▼	-7.48	47,400	47,550	44,100	91,630	4,040,883,000
23/04/2022	47,400	1.00 ▲	2.11	46,400	47,800	44,200	87,460	4,145,604,000
22/04/2022	47,400	1.00 ▲	2.11	46,400	47,800	44,200	87,460	4,145,604,000
21/04/2022	46,400	1.40 ▲	3.02	45,000	47,500	42,800	130,850	6,071,440,000
20/04/2022	45,000	-3.00 ▼	-6.67	48,000	48,900	45,000	160,290	7,213,050,000
19/04/2022	48,000	-3.60 ▼	-7.50	51,600	53,200	48,000	114,110	5,477,280,000
18/04/2022	51,600	0.40 ▲	0.78	51,200	52,700	49,500	148,760	7,676,016,000
16/04/2022	51,200	-3.60 ▼	-7.03	54,800	54,000	51,100	189,430	9,698,816,000
15/04/2022	51,200	-3.60 ▼	-7.03	54,800	54,000	51,100	189,430	9,698,816,000
14/04/2022	54,800	-0.90 ▼	-1.64	55,700	57,000	54,600	109,910	6,023,068,000
13/04/2022	55,700	3.60 ▲	6.46	52,100	55,700	52,300	98,390	5,480,323,000
12/04/2022	52,100	-1.80 ▼	-3.45	53,900	55,500	51,000	103,460	5,390,266,000
08/04/2022	53,900	-4.00 ▼	-7.42	57,900	58,100	53,900	200,010	10,780,539,000
07/04/2022	57,900	-2.50 ▼	-4.32	60,400	61,300	56,500	263,680	15,267,072,000
06/04/2022	60,400	-4.50 ▼	-7.45	64,900	63,800	60,400	335,720	20,277,488,000
05/04/2022	64,900	-1.50 ▼	-2.31	66,400	66,600	64,600	167,630	10,879,187,000
04/04/2022	66,400	2.50 ▲	3.77	63,900	68,200	64,000	180,800	12,005,120,000
01/04/2022	63,900	-0.90 ▼	-1.41	64,800	65,800	63,200	136,490	8,721,711,000
31/03/2022	64,800	4.20 ▲	6.48	60,600	64,800	59,400	268,750	17,415,000,000
30/03/2022	60,600	0.60 ▲	0.99	60,000	61,000	57,500	164,800	9,986,880,000
29/03/2022	60,000	-0.80 ▼	-1.33	60,800	61,300	59,800	99,840	5,990,400,000
28/03/2022	60,800	1.80 ▲	2.96	59,000	61,000	56,100	180,420	10,969,536,000
25/03/2022	59,000	1.10 ▲	1.86	57,900	60,000	57,600	172,570	10,181,630,000
24/03/2022	57,900	3.70 ▲	6.39	54,200	57,900	54,100	358,300	20,745,570,000
23/03/2022	54,200	2.20 ▲	4.06	52,000	54,200	51,800	153,030	8,294,226,000
22/03/2022	52,000	0.70 ▲	1.35	51,300	52,900	51,400	79,910	4,155,320,000
21/03/2022	51,300	0.40 ▲	0.78	50,900	51,700	50,500	36,160	1,855,008,000
18/03/2022	50,900	0.30 ▲	0.59	50,600	51,700	50,200	31,110	1,583,499,000
17/03/2022	50,600	1.05 ▲	2.08	49,550	51,100	49,600	66,920	3,386,152,000
16/03/2022	49,550	-1.05 ▼	-2.12	50,600	51,400	49,350	65,590	3,249,984,500
15/03/2022	50,600	1.15 ▲	2.27	49,450	50,800	48,500	54,520	2,758,712,000
14/03/2022	49,450	-1.55 ▼	-3.13	51,000	51,500	49,400	84,400	4,173,580,000
11/03/2022	51,000	-2.30 ▼	-4.51	53,300	53,200	51,000	145,980	7,444,980,000
10/03/2022	53,300	0.40 ▲	0.75	52,900	54,100	53,100	56,650	3,019,445,000
09/03/2022	52,900	-0.90 ▼	-1.70	53,800	54,000	52,800	68,980	3,649,042,000
08/03/2022	53,800	-0.90 ▼	-1.67	54,700	56,200	53,800	176,750	9,509,150,000
07/03/2022	54,700	1.20 ▲	2.19	53,500	54,800	52,900	122,570	6,704,579,000
06/03/2022	53,500	0.20 ▲	0.37	53,300	54,300	52,500	91,000	4,868,500,000
04/03/2022	53,500	0.20 ▲	0.37	53,300	54,300	52,500	91,000	4,868,500,000
03/03/2022	53,300	1.10 ▲	2.06	52,200	53,300	51,800	81,150	4,325,295,000
02/03/2022	52,200	-1.70 ▼	-3.26	53,900	53,900	52,200	64,300	3,356,460,000
01/03/2022	53,900	1.40 ▲	2.60	52,500	53,900	51,600	161,270	8,692,453,000
28/02/2022	52,500	-1.10 ▼	-2.10	53,600	53,900	52,500	86,030	4,516,575,000
27/02/2022	53,600	0.60 ▲	1.12	53,000	54,600	53,000	77,440	4,150,784,000
25/02/2022	53,600	0.60 ▲	1.12	53,000	54,600	53,000	77,440	4,150,784,000
24/02/2022	53,000	-2.00 ▼	-3.77	55,000	55,000	51,200	187,830	9,954,990,000
23/02/2022	55,000	0.00 ■■	0.00	55,000	55,800	53,800	155,010	8,525,550,000
22/02/2022	55,000	-1.20 ▼	-2.18	56,200	55,800	53,800	149,700	8,233,500,000
21/02/2022	56,200	-0.30 ▼	-0.53	56,500	57,000	55,600	93,600	5,260,320,000
20/02/2022	56,500	2.00 ▲	3.54	54,500	56,900	53,500	256,820	14,510,330,000
18/02/2022	56,500	2.00 ▲	3.54	54,500	56,900	53,500	256,820	14,510,330,000
17/02/2022	54,500	-0.10 ▼	-0.18	54,600	55,800	53,000	123,530	6,732,385,000
16/02/2022	54,600	1.00 ▲	1.83	53,600	54,800	53,500	141,220	7,710,612,000
15/02/2022	53,600	-0.10 ▼	-0.19	53,700	53,600	52,500	73,460	3,937,456,000
14/02/2022	53,700	-0.80 ▼	-1.49	54,500	54,500	53,200	100,590	5,401,683,000
11/02/2022	54,500	-0.30 ▼	-0.55	54,800	55,200	54,000	101,970	5,557,365,000
10/02/2022	54,800	1.80 ▲	3.28	53,000	54,900	52,300	193,890	10,625,172,000
09/02/2022	53,000	1.20 ▲	2.26	51,800	53,300	51,700	88,850	4,709,050,000
08/02/2022	51,800	1.90 ▲	3.67	49,900	52,000	49,900	107,010	5,543,118,000
07/02/2022	49,900	1.50 ▲	3.01	48,400	50,300	48,600	27,990	1,396,701,000
01/02/2022	48,400	0.00 ■■	0.00	47,800	49,600	47,500	37,410	1,810,644,000
31/01/2022	48,400	0.60 ▲	1.24	47,800	49,600	47,500	37,410	1,810,644,000
28/01/2022	48,400	0.60 ▲	1.24	47,800	49,600	47,500	37,410	1,810,644,000
27/01/2022	47,800	-1.90 ▼	-3.97	49,700	51,100	47,800	42,810	2,046,318,000
26/01/2022	49,700	0.20 ▲	0.40	49,500	51,900	49,500	65,940	3,277,218,000
25/01/2022	49,500	3.00 ▲	6.06	46,500	49,700	45,700	58,440	2,892,780,000
24/01/2022	46,500	-3.30 ▼	-7.10	49,800	49,950	46,350	71,340	3,317,310,000
21/01/2022	49,800	-1.60 ▼	-3.21	51,400	51,900	49,600	102,020	5,080,596,000
20/01/2022	51,300	3.20 ▲	6.24	48,100	51,400	48,100	71,800	3,683,340,000
19/01/2022	47,900	0.40 ▲	0.84	47,500	49,300	46,800	63,890	3,060,331,000
18/01/2022	47,400	-1.45 ▼	-3.06	48,850	48,850	46,200	59,670	2,828,358,000
17/01/2022	50,100	-2.40 ▼	-4.79	52,500	53,000	49,600	52,750	2,642,775,000
16/01/2022	52,500	1.00 ▲	1.90	51,500	53,600	50,600	71,400	3,748,500,000
14/01/2022	52,500	1.00 ▲	1.90	51,500	53,600	50,600	71,400	3,748,500,000
13/01/2022	51,500	-2.50 ▼	-4.85	54,000	55,300	51,000	117,540	6,053,310,000
12/01/2022	54,000	-1.00 ▼	-1.85	55,000	55,000	51,200	232,500	12,555,000,000
11/01/2022	55,000	-0.80 ▼	-1.45	55,800	57,600	55,000	114,310	6,287,050,000
10/01/2022	55,800	-3.20 ▼	-5.73	59,000	59,500	55,800	142,920	7,974,936,000
09/01/2022	59,000	2.20 ▲	3.73	56,800	59,500	56,000	175,770	10,370,430,000
07/01/2022	59,000	2.20 ▲	3.73	56,800	59,500	56,000	175,770	10,370,430,000
06/01/2022	56,800	0.80 ▲	1.41	56,000	57,700	55,000	111,090	6,309,912,000
05/01/2022	56,000	-0.90 ▼	-1.61	56,900	57,900	56,000	158,170	8,857,520,000
04/01/2022	56,900	3.70 ▲	6.50	53,200	56,900	53,100	228,790	13,018,151,000
03/01/2022	51,000	0.00 ■■	0.00	51,000	54,400	50,100	357,710	18,243,210,000
31/12/2021	53,200	0.20 ▲	0.38	53,000	54,900	52,500	74,380	3,957,016,000
30/12/2021	53,000	2.40 ▲	4.53	50,600	53,000	50,500	114,480	6,067,440,000
29/12/2021	50,600	-2.40 ▼	-4.74	53,000	53,000	50,600	175,410	8,875,746,000
23/12/2021	54,100	-3.70 ▼	-6.84	57,800	59,300	54,100	316,860	17,142,126,000
22/12/2021	54,100	-3.70 ▼	-6.84	57,800	59,300	54,100	316,860	17,142,126,000
21/12/2021	57,800	-0.90 ▼	-1.56	58,700	60,100	56,500	182,210	10,531,738,000
20/12/2021	58,700	-2.80 ▼	-4.77	61,500	61,300	58,500	137,760	8,086,512,000
17/12/2021	61,500	1.60 ▲	2.60	59,900	62,400	58,500	271,900	16,721,850,000
16/12/2021	59,900	3.90 ▲	6.51	56,000	59,900	56,000	390,360	23,382,564,000
15/12/2021	56,000	-1.80 ▼	-3.21	57,800	57,700	56,000	139,840	7,831,040,000
14/12/2021	57,800	-0.40 ▼	-0.69	58,200	60,700	57,000	286,020	16,531,956,000
13/12/2021	58,200	3.80 ▲	6.53	54,400	58,200	54,800	346,890	20,188,998,000
12/12/2021	54,400	3.50 ▲	6.43	50,900	54,400	50,900	507,050	27,583,520,000
10/12/2021	54,400	3.50 ▲	6.43	50,900	54,400	50,900	507,050	27,583,520,000
09/12/2021	50,900	-0.10 ▼	-0.20	51,000	51,800	50,500	103,660	5,276,294,000
08/12/2021	51,000	-0.90 ▼	-1.76	51,900	53,400	50,600	183,760	9,371,760,000
07/12/2021	51,900	1.00 ▲	1.93	50,900	53,000	50,900	130,090	6,751,671,000
06/12/2021	50,900	-0.10 ▼	-0.20	51,000	53,800	49,500	355,320	18,085,788,000
04/12/2021	51,000	1.00 ▲	1.96	51,000	54,400	50,100	357,710	18,243,210,000
03/12/2021	51,000	1.00 ▲	1.96	51,000	54,400	50,100	357,710	18,243,210,000
02/12/2021	51,000	-1.10 ▼	-2.16	52,100	53,000	51,000	164,920	8,410,920,000
01/12/2021	52,100	-1.60 ▼	-3.07	53,700	56,700	52,100	273,810	14,265,501,000
30/11/2021	53,700	3.50 ▲	6.52	50,200	53,700	52,100	257,130	13,807,881,000
29/11/2021	50,200	3.20 ▲	6.37	47,000	50,200	45,900	248,080	12,453,616,000
28/11/2021	47,000	-2.50 ▼	-5.32	49,500	49,600	46,800	87,180	4,097,460,000
26/11/2021	47,000	-2.50 ▼	-5.32	49,500	49,600	46,800	87,180	4,097,460,000
25/11/2021	49,500	2.00 ▲	4.04	47,500	49,750	47,500	112,450	5,566,275,000
24/11/2021	47,500	2.40 ▲	5.05	45,100	47,600	45,700	124,620	5,919,450,000
23/11/2021	45,100	-3.20 ▼	-7.10	48,300	48,300	44,950	157,240	7,091,524,000
22/11/2021	48,300	-3.60 ▼	-7.45	51,900	51,800	48,300	249,470	12,049,401,000
19/11/2021	51,900	-0.20 ▼	-0.39	52,100	54,600	48,600	217,680	11,297,592,000
18/11/2021	52,100	0.10 ▲	0.19	52,000	53,600	51,100	149,730	7,800,933,000
17/11/2021	52,000	0.20 ▲	0.38	51,800	52,200	50,300	150,380	7,819,760,000
16/11/2021	51,800	0.80 ▲	1.54	51,000	53,600	49,600	276,880	14,342,384,000
15/11/2021	51,000	3.30 ▲	6.47	47,700	51,000	48,100	253,730	12,940,230,000
14/11/2021	45,000	-3.00 ▼	-6.67	48,000	48,550	46,000	20	900,000
12/11/2021	47,700	-0.30 ▼	-0.63	48,000	48,550	46,000	136,180	6,495,786,000
11/11/2021	48,000	-0.80 ▼	-1.67	48,800	49,400	47,000	188,270	9,036,960,000
10/11/2021	48,800	1.80 ▲	3.69	47,000	49,500	45,700	184,330	8,995,304,000
09/11/2021	47,000	1.10 ▲	2.34	45,900	47,000	44,600	151,080	7,100,760,000
08/11/2021	45,900	3.00 ▲	6.54	42,900	45,900	44,100	226,020	10,374,318,000
07/11/2021	42,900	2.80 ▲	6.53	40,100	42,900	40,800	296,470	12,718,563,000
05/11/2021	42,900	2.80 ▲	6.53	40,100	42,900	40,800	296,470	12,718,563,000
04/11/2021	39,000	-2.90 ▼	-7.44	41,900	42,200	39,000	291,940	11,385,660,000
03/11/2021	39,000	-2.90 ▼	-7.44	41,900	42,200	39,000	291,940	11,385,660,000
02/11/2021	41,900	0.85 ▲	2.03	41,050	42,700	40,450	173,370	7,264,203,000
01/11/2021	41,050	-0.25 ▼	-0.61	41,300	42,000	40,300	196,720	8,075,356,000
31/10/2021	41,300	1.75 ▲	4.24	39,550	41,900	39,800	190,580	7,870,954,000
29/10/2021	41,300	1.75 ▲	4.24	39,550	41,900	39,800	190,580	7,870,954,000
28/10/2021	39,550	2.15 ▲	5.44	37,400	39,800	37,900	289,650	11,455,657,500
27/10/2021	37,400	0.70 ▲	1.87	36,700	37,950	36,700	232,420	8,692,508,000
26/10/2021	36,700	0.50 ▲	1.36	36,200	36,800	35,500	72,920	2,676,164,000
25/10/2021	36,200	-0.60 ▼	-1.66	36,800	38,050	34,250	168,760	6,109,112,000
23/10/2021	36,800	2.40 ▲	6.52	34,400	36,800	34,200	283,720	10,440,896,000
22/10/2021	36,800	2.40 ▲	6.52	34,400	36,800	34,200	283,720	10,440,896,000
21/10/2021	34,400	0.40 ▲	1.16	34,000	34,600	33,850	47,740	1,642,256,000
20/10/2021	34,000	-0.10 ▼	-0.29	34,100	34,300	33,600	81,280	2,763,520,000
19/10/2021	34,100	-0.10 ▼	-0.29	34,200	34,400	33,750	75,710	2,581,711,000
18/10/2021	34,200	-0.10 ▼	-0.29	34,300	34,800	34,100	57,850	1,978,470,000
16/10/2021	34,300	-0.30 ▼	-0.87	34,600	35,500	34,000	57,180	1,961,274,000
15/10/2021	34,300	-0.30 ▼	-0.87	34,600	35,500	34,000	57,180	1,961,274,000
14/10/2021	34,600	0.35 ▲	1.01	34,250	35,150	34,200	76,780	2,656,588,000
13/10/2021	34,250	-0.50 ▼	-1.46	34,750	34,800	34,200	60,650	2,077,262,500
12/10/2021	34,750	0.05 ▲	0.14	34,700	35,000	34,250	54,440	1,891,790,000
11/10/2021	34,700	-0.20 ▼	-0.58	34,900	35,300	34,600	34,400	1,193,680,000
08/10/2021	34,900	-0.70 ▼	-2.01	35,600	36,100	34,750	70,250	2,451,725,000
07/10/2021	35,600	0.60 ▲	1.69	35,000	35,950	34,650	79,970	2,846,932,000
06/10/2021	35,000	0.35 ▲	1.00	34,650	35,250	34,650	53,660	1,878,100,000
05/10/2021	34,650	1.65 ▲	4.76	33,000	34,650	33,150	77,540	2,686,761,000
04/10/2021	33,000	-0.40 ▼	-1.21	33,400	33,800	33,000	53,500	1,765,500,000
01/10/2021	33,400	-0.25 ▼	-0.75	33,650	33,700	33,000	88,010	2,939,534,000
30/09/2021	33,650	0.80 ▲	2.38	32,850	33,900	32,900	59,040	1,986,696,000
29/09/2021	32,850	0.05 ▲	0.15	32,800	33,800	32,200	82,800	2,719,980,000
28/09/2021	32,800	0.50 ▲	1.52	32,300	32,800	32,000	122,720	4,025,216,000
27/09/2021	32,300	-2.30 ▼	-7.12	34,600	34,600	32,300	96,710	3,123,733,000
26/09/2021	34,600	-0.45 ▼	-1.30	35,050	35,700	34,600	71,890	2,487,394,000
24/09/2021	34,600	-0.45 ▼	-1.30	35,050	35,700	34,600	71,890	2,487,394,000
23/09/2021	35,050	0.65 ▲	1.85	34,400	36,800	35,000	180,670	6,332,483,500
22/09/2021	34,400	0.75 ▲	2.18	33,650	34,850	33,700	85,350	2,936,040,000
21/09/2021	33,650	-0.55 ▼	-1.63	34,200	34,200	33,400	191,060	6,429,169,000
20/09/2021	34,200	-0.10 ▼	-0.29	34,300	35,000	34,050	138,940	4,751,748,000
17/09/2021	34,300	0.20 ▲	0.58	34,100	35,300	34,300	135,110	4,634,273,000
16/09/2021	34,100	-0.25 ▼	-0.73	34,350	34,800	33,900	131,310	4,477,671,000
15/09/2021	34,350	0.20 ▲	0.58	34,150	34,800	33,850	116,420	3,999,027,000
14/09/2021	34,150	0.15 ▲	0.44	34,000	34,900	34,000	133,650	4,564,147,500
13/09/2021	34,000	-2.00 ▼	-5.88	36,000	36,550	34,000	232,680	7,911,120,000
11/09/2021	36,000	-0.50 ▼	-1.39	36,500	36,900	36,000	193,900	6,980,400,000
10/09/2021	36,000	-0.50 ▼	-1.39	36,500	36,900	36,000	193,900	6,980,400,000
09/09/2021	36,500	0.70 ▲	1.92	35,800	36,800	35,900	155,560	5,677,940,000
08/09/2021	35,800	0.10 ▲	0.28	35,700	36,450	35,350	153,590	5,498,522,000
07/09/2021	35,700	-2.30 ▼	-6.44	38,000	37,900	35,350	287,210	10,253,397,000
06/09/2021	38,000	1.10 ▲	2.89	36,900	38,700	37,000	246,940	9,383,720,000
05/09/2021	30,000	-0.60 ▼	-2.00	30,600	31,500	30,200	28,430	852,900,000
03/09/2021	30,700	0.10 ▲	0.33	30,600	31,500	30,200	24,190	742,633,000
01/09/2021	36,900	1.10 ▲	2.98	35,800	37,300	35,850	217,120	8,011,728,000
31/08/2021	35,800	0.25 ▲	0.70	35,800	37,200	35,200	448,250	16,047,350,000
30/08/2021	35,800	1.65 ▲	4.61	34,150	36,300	34,500	451,310	16,156,898,000
27/08/2021	34,150	0.30 ▲	0.88	33,850	34,200	32,950	123,640	4,222,306,000
26/08/2021	33,850	-0.15 ▼	-0.44	34,000	34,850	32,800	254,940	8,629,719,000
25/08/2021	34,000	0.40 ▲	1.18	33,600	34,100	32,500	136,100	4,627,400,000
24/08/2021	33,600	-1.35 ▼	-4.02	34,950	35,000	33,350	205,970	6,920,592,000
23/08/2021	34,950	-1.00 ▼	-2.86	35,950	37,700	34,950	591,870	20,685,856,500
20/08/2021	35,950	2.35 ▲	6.54	33,600	35,950	33,550	704,450	25,324,977,500
19/08/2021	33,600	0.35 ▲	1.04	33,300	33,950	32,500	291,620	9,798,432,000
18/08/2021	33,300	-0.25 ▼	-0.75	33,550	34,450	33,100	300,650	10,011,645,000
17/08/2021	33,550	-1.60 ▼	-4.77	35,150	35,150	33,400	213,430	7,160,576,500
16/08/2021	35,150	1.15 ▲	3.27	34,000	35,200	34,250	284,070	9,985,060,500
13/08/2021	34,000	-0.15 ▼	-0.44	34,150	34,300	33,000	233,550	7,940,700,000
12/08/2021	34,150	0.40 ▲	1.17	33,750	34,650	33,300	287,390	9,814,368,500
11/08/2021	33,750	0.25 ▲	0.74	33,500	34,500	33,000	221,150	7,463,812,500
10/08/2021	33,500	1.60 ▲	4.78	31,900	33,900	32,400	180,230	6,037,705,000
09/08/2021	31,900	2.05 ▲	6.43	29,850	31,900	29,850	109,620	3,496,878,000
06/08/2021	29,850	-0.15 ▼	-0.50	30,000	30,300	29,750	18,750	559,687,500
05/08/2021	30,000	-0.40 ▼	-1.33	30,400	30,300	29,800	28,430	852,900,000
04/08/2021	30,400	-0.30 ▼	-0.99	30,700	30,900	30,300	13,850	421,040,000
03/08/2021	30,700	0.10 ▲	0.33	30,600	31,500	30,200	24,190	742,633,000
02/08/2021	30,600	0.15 ▲	0.49	30,450	31,800	30,500	34,670	1,060,902,000
30/07/2021	30,450	-0.15 ▼	-0.49	30,600	30,600	30,050	16,250	494,812,500
29/07/2021	30,600	0.25 ▲	0.82	30,350	30,900	30,400	9,530	291,618,000
28/07/2021	30,350	0.25 ▲	0.82	30,100	30,600	30,100	21,740	659,809,000
27/07/2021	30,100	0.35 ▲	1.16	29,750	30,500	29,700	22,830	687,183,000
26/07/2021	29,750	-0.10 ▼	-0.34	29,850	29,850	29,150	8,950	266,262,500
23/07/2021	29,850	-0.25 ▼	-0.84	30,100	30,100	29,500	5,440	162,384,000
21/07/2021	30,000	0.65 ▲	2.17	29,350	30,500	30,050	20,980	629,400,000
20/07/2021	29,350	0.05 ▲	0.17	29,300	29,400	28,550	5,620	164,947,000
19/07/2021	29,300	-0.55 ▼	-1.88	29,850	29,500	28,500	20,710	606,803,000
17/07/2021	29,850	0.35 ▲	1.17	29,500	30,000	29,500	13,680	408,348,000
16/07/2021	29,850	0.35 ▲	1.17	29,500	30,000	29,500	13,680	408,348,000
15/07/2021	29,500	0.10 ▲	0.34	29,400	29,500	28,800	4,030	118,885,000
14/07/2021	29,400	1.00 ▲	3.40	28,400	29,700	28,000	13,820	406,308,000
13/07/2021	28,400	0.10 ▲	0.35	28,300	28,600	27,700	4,230	120,132,000
12/07/2021	28,300	-1.20 ▼	-4.24	29,500	29,450	28,050	5,680	160,744,000
09/07/2021	29,500	0.40 ▲	1.36	29,100	29,800	28,200	36,130	1,065,835,000
08/07/2021	29,100	-0.10 ▼	-0.34	29,100	29,100	28,250	11,730	341,343,000
07/07/2021	29,100	0.10 ▲	0.34	29,000	29,100	27,950	27,900	811,890,000
06/07/2021	29,000	-0.65 ▼	-2.24	29,650	29,600	29,000	16,180	469,220,000
05/07/2021	29,650	-0.25 ▼	-0.84	29,900	30,000	29,600	23,170	686,990,500
02/07/2021	29,900	0.30 ▲	1.00	29,600	29,900	29,300	25,030	748,397,000
01/07/2021	29,600	-0.40 ▼	-1.35	30,000	30,000	29,350	12,040	356,384,000
30/06/2021	30,000	-0.20 ▼	-0.67	30,000	30,300	29,500	28,910	867,300,000
29/06/2021	30,000	-0.20 ▼	-0.67	30,200	30,300	29,700	17,960	538,800,000
28/06/2021	30,200	0.20 ▲	0.66	30,000	30,900	30,000	25,280	763,456,000
25/06/2021	30,000	0.05 ▲	0.17	29,950	30,000	29,500	28,320	849,600,000
24/06/2021	29,950	-0.05 ▼	-0.17	30,000	30,000	29,200	21,070	631,046,500
23/06/2021	30,000	-0.20 ▼	-0.67	30,200	30,150	29,200	20,380	611,400,000
22/06/2021	30,200	-0.10 ▼	-0.33	30,200	30,500	30,000	24,140	729,028,000
21/06/2021	30,200	1.00 ▲	3.31	30,500	30,500	30,100	19,500	588,900,000
18/06/2021	30,500	1.30 ▲	4.26	29,200	31,000	28,800	177,500	5,413,750,000
17/06/2021	29,200	0.20 ▲	0.68	29,000	29,300	28,600	16,420	479,464,000
16/06/2021	29,000	-0.30 ▼	-1.03	29,300	29,800	28,500	11,600	336,400,000
15/06/2021	28,500	-0.05 ▼	-0.18	28,500	28,500	28,350	7,110	202,635,000
14/06/2021	28,500	0.20 ▲	0.70	28,300	29,200	28,400	18,610	530,385,000
11/06/2021	28,300	0.30 ▲	1.06	28,000	28,550	28,000	11,040	312,432,000
10/06/2021	28,000	-0.95 ▼	-3.39	28,950	29,200	28,000	26,050	729,400,000
09/06/2021	28,950	-0.85 ▼	-2.94	29,800	29,800	28,200	11,020	319,029,000
08/06/2021	29,800	-0.70 ▼	-2.35	30,500	30,700	29,000	19,050	567,690,000
07/06/2021	30,500	-0.45 ▼	-1.48	30,950	30,950	30,150	8,800	268,400,000
04/06/2021	30,950	-0.05 ▼	-0.16	31,000	31,500	29,800	12,180	376,971,000
03/06/2021	31,000	1.20 ▲	3.87	29,800	31,000	29,800	90,230	2,797,130,000
02/06/2021	29,800	0.80 ▲	2.68	29,000	29,800	28,600	17,130	510,474,000
01/06/2021	29,000	-0.85 ▼	-2.93	29,850	29,900	29,000	15,720	455,880,000
31/05/2021	29,850	-6.05 ▼	-20.27	29,200	29,850	28,650	10,510	313,723,500
28/05/2021	29,200	1.20 ▲	4.11	28,000	29,600	28,400	34,390	1,004,188,000
27/05/2021	28,000	-1.10 ▼	-3.93	29,100	29,000	28,000	44,960	1,258,880,000
26/05/2021	29,100	-0.80 ▼	-2.75	29,900	29,900	28,850	33,990	989,109,000
25/05/2021	29,900	-0.60 ▼	-2.01	30,500	30,650	29,800	11,840	354,016,000
24/05/2021	30,500	0.50 ▲	1.64	30,000	30,600	30,200	13,990	426,695,000
23/05/2021	31,100	-0.50 ▼	-1.61	31,600	31,350	30,500	31,120	967,832,000
21/05/2021	31,100	-0.50 ▼	-1.61	31,600	31,350	30,500	31,120	967,832,000
20/05/2021	31,600	-1.00 ▼	-3.16	32,600	32,700	31,200	18,010	569,116,000
19/05/2021	32,600	-0.30 ▼	-0.92	32,900	33,100	32,500	16,890	550,614,000
18/05/2021	32,900	-0.10 ▼	-0.30	33,000	33,050	32,550	6,810	224,049,000
17/05/2021	33,000	-0.20 ▼	-0.61	33,000	33,200	32,700	11,560	381,480,000
16/05/2021	33,000	-0.05 ▼	-0.15	33,000	33,400	32,950	5,740	189,420,000
14/05/2021	33,000	-0.05 ▼	-0.15	33,000	33,400	32,950	5,740	189,420,000
13/05/2021	33,000	0.05 ▲	0.15	33,000	33,500	33,000	15,300	504,900,000
12/05/2021	33,000	-0.20 ▼	-0.61	33,000	33,000	32,700	47,120	1,554,960,000
11/05/2021	33,000	-0.10 ▼	-0.30	33,100	33,700	33,000	13,700	452,100,000
10/05/2021	33,100	-0.70 ▼	-2.11	33,800	33,200	32,800	15,510	513,381,000
09/05/2021	33,800	-0.55 ▼	-1.63	34,350	34,900	33,200	14,930	504,634,000
07/05/2021	33,800	-0.55 ▼	-1.63	34,350	34,900	33,200	14,930	504,634,000
06/05/2021	34,350	-0.05 ▼	-0.15	34,400	35,050	34,000	22,090	758,791,500
05/05/2021	34,400	-0.50 ▼	-1.45	34,900	34,900	33,900	55,910	1,923,304,000
04/05/2021	34,900	-1.30 ▼	-3.72	36,200	36,000	34,700	23,890	833,761,000
03/05/2021	38,150	2.45 ▲	6.42	35,700	38,150	38,000	160	6,104,000
30/04/2021	36,200	0.55 ▲	1.52	35,650	37,900	35,900	183,990	6,660,438,000
29/04/2021	36,200	0.55 ▲	1.52	35,650	37,900	35,900	183,990	6,660,438,000
28/04/2021	35,650	2.30 ▲	6.45	33,350	35,650	33,350	147,770	5,268,000,500
27/04/2021	33,350	-0.05 ▼	-0.15	33,400	33,600	33,000	7,250	241,787,500
26/04/2021	33,400	-0.10 ▼	-0.30	33,500	34,000	33,000	17,200	574,480,000
23/04/2021	33,500	0.40 ▲	1.19	33,100	33,800	32,950	13,030	436,505,000
22/04/2021	33,100	-0.10 ▼	-0.30	33,200	33,850	32,100	9,930	328,683,000
21/04/2021	33,200	0.20 ▲	0.60	33,000	33,400	32,900	15,890	527,548,000
20/04/2021	33,200	0.20 ▲	0.60	33,000	33,400	32,900	15,890	527,548,000
19/04/2021	33,000	-0.05 ▼	-0.15	33,000	33,500	31,600	28,710	947,430,000
16/04/2021	33,000	-0.75 ▼	-2.27	33,750	33,550	32,800	29,390	969,870,000
15/04/2021	33,750	-0.80 ▼	-2.37	34,550	34,700	33,500	18,520	625,050,000
14/04/2021	34,550	-0.45 ▼	-1.30	35,000	35,000	33,800	27,840	961,872,000
13/04/2021	35,000	-0.10 ▼	-0.29	35,100	35,650	34,200	18,640	652,400,000
12/04/2021	35,100	1.40 ▲	3.99	35,000	35,450	34,800	21,790	764,829,000
09/04/2021	35,000	-0.60 ▼	-1.71	35,600	35,650	35,000	15,480	541,800,000
08/04/2021	35,600	-0.40 ▼	-1.12	36,000	35,900	35,000	17,990	640,444,000
07/04/2021	36,000	1.00 ▲	2.78	35,000	36,000	34,050	18,620	670,320,000
06/04/2021	35,000	-1.40 ▼	-4.00	36,400	36,500	35,000	23,370	817,950,000
05/04/2021	36,400	1.20 ▲	3.30	35,200	37,650	35,900	40,330	1,468,012,000
02/04/2021	35,200	-0.50 ▼	-1.42	35,700	35,700	35,000	11,150	392,480,000
01/04/2021	35,700	0.05 ▲	0.14	35,650	35,700	35,150	9,470	338,079,000
31/03/2021	35,650	-0.25 ▼	-0.70	35,900	36,400	35,450	18,780	669,507,000
30/03/2021	35,900	1.45 ▲	4.04	34,450	35,900	33,900	34,420	1,235,678,000
29/03/2021	34,450	-0.05 ▼	-0.15	34,500	34,500	33,750	22,100	761,345,000
26/03/2021	34,500	0.50 ▲	1.45	34,000	34,500	32,000	24,620	849,390,000
25/03/2021	34,000	-0.25 ▼	-0.74	34,250	34,200	33,500	9,590	326,060,000
24/03/2021	34,250	-0.25 ▼	-0.73	34,500	34,500	33,600	14,730	504,502,500
23/03/2021	34,500	0.50 ▲	1.45	34,000	34,500	33,100	21,930	756,585,000
22/03/2021	34,000	0.10 ▲	0.29	33,900	34,000	33,000	36,960	1,256,640,000
19/03/2021	33,900	-0.10 ▼	-0.29	34,000	34,000	33,000	21,180	718,002,000
18/03/2021	34,000	-0.10 ▼	-0.29	34,100	34,350	34,000	15,420	524,280,000
17/03/2021	34,100	-0.10 ▼	-0.29	34,100	34,400	33,750	15,800	538,780,000
16/03/2021	34,100	-0.30 ▼	-0.88	34,400	34,400	33,750	10,370	353,617,000
15/03/2021	34,400	0.50 ▲	1.45	33,900	34,400	33,800	28,370	975,928,000
12/03/2021	33,900	0.20 ▲	0.59	33,700	34,050	33,500	13,140	445,446,000
11/03/2021	33,700	0.20 ▲	0.59	33,500	34,200	33,500	15,520	523,024,000
10/03/2021	33,500	-1.20 ▼	-3.58	34,700	34,450	33,400	34,350	1,150,725,000
09/03/2021	34,700	-0.20 ▼	-0.58	34,900	34,800	33,300	39,870	1,383,489,000
08/03/2021	34,900	-1.05 ▼	-3.01	35,950	36,400	34,800	19,460	679,154,000
05/03/2021	35,950	-0.05 ▼	-0.14	36,000	36,000	34,000	47,320	1,701,154,000
04/03/2021	36,000	-0.10 ▼	-0.28	36,000	38,100	34,000	27,810	1,001,160,000
03/03/2021	36,000	-1.00 ▼	-2.78	37,000	36,900	36,000	38,880	1,399,680,000
02/03/2021	37,000	-0.10 ▼	-0.27	37,100	38,200	37,000	34,540	1,277,980,000
01/03/2021	37,100	-0.20 ▼	-0.54	37,300	37,500	36,800	10,370	384,727,000
26/02/2021	37,300	-0.15 ▼	-0.40	37,450	37,400	36,500	22,710	847,083,000
25/02/2021	37,450	1.45 ▲	3.87	36,000	37,900	36,600	70,190	2,628,615,500
24/02/2021	36,000	-0.80 ▼	-2.22	36,800	37,100	36,000	46,900	1,688,400,000
23/02/2021	36,800	0.80 ▲	2.17	36,000	37,300	35,750	49,600	1,825,280,000
22/02/2021	36,000	-0.50 ▼	-1.39	36,500	37,000	35,500	71,930	2,589,480,000
19/02/2021	36,500	1.30 ▲	3.56	35,200	37,200	35,200	35,350	1,290,275,000
18/02/2021	35,200	0.25 ▲	0.71	34,950	36,200	34,450	44,220	1,556,544,000
17/02/2021	34,950	0.70 ▲	2.00	34,250	34,950	33,000	42,160	1,473,492,000
10/02/2021	34,250	1.25 ▲	3.65	33,000	34,300	32,500	43,000	1,472,750,000
09/02/2021	34,250	1.25 ▲	3.65	33,000	34,300	32,500	43,000	1,472,750,000
08/02/2021	33,000	-1.10 ▼	-3.33	34,100	34,300	33,000	59,260	1,955,580,000
05/02/2021	34,100	-1.50 ▼	-4.40	35,600	35,300	33,250	90,130	3,073,433,000
05/01/2021	27,300	0.50 ▲	1.83	26,800	27,300	26,750	3,740	102,102,000
04/01/2021	26,800	0.10 ▲	0.37	26,800	27,300	26,750	20,890	559,852,000
01/01/2021	26,800	0.05 ▲	0.19	26,750	27,000	26,600	283,180	7,589,224,000
31/12/2020	26,800	0.05 ▲	0.19	26,750	27,000	26,600	283,180	7,589,224,000
30/12/2020	26,750	-0.15 ▼	-0.56	26,900	26,950	26,550	229,270	6,132,972,500
29/12/2020	26,900	0.10 ▲	0.37	26,750	26,950	26,300	15,779	424,455,100
28/12/2020	26,750	-0.10 ▼	-0.37	26,800	28,000	26,000	36,670	980,922,500
27/12/2020	26,800	0.80 ▲	2.99	26,050	26,800	25,900	11,972	320,849,600
25/12/2020	26,800	0.80 ▲	2.99	26,050	26,800	25,900	11,972	320,849,600
24/12/2020	26,050	-1.30 ▼	-4.99	27,300	27,200	25,550	31,777	827,790,850
23/12/2020	27,300	0.60 ▲	2.20	26,700	28,500	26,800	57,855	1,579,441,500
22/12/2020	26,700	1.00 ▲	3.75	25,700	27,000	25,250	34,720	927,024,000
21/12/2020	25,700	0.10 ▲	0.39	25,600	25,700	25,500	37,460	962,722,000
20/12/2020	25,600	0.00 ■■	0.00	25,600	25,900	25,500	19,230	492,288,000
18/12/2020	25,600	0.00 ■■	0.00	25,600	25,900	25,500	19,230	492,288,000
17/12/2020	25,600	0.00 ■■	0.00	25,600	26,100	25,400	36,072	923,443,200
16/12/2020	25,600	0.00 ■■	0.00	25,650	26,000	25,450	38,962	997,427,200
15/12/2020	25,650	0.00 ■■	0.00	25,600	25,750	25,200	22,358	573,482,700
14/12/2020	25,600	0.00 ■■	0.00	25,600	25,900	25,100	22,478	575,436,800
13/12/2020	25,600	0.10 ▲	0.39	25,500	25,750	25,150	19,779	506,342,400
11/12/2020	25,600	0.10 ▲	0.39	25,500	25,750	25,150	19,779	506,342,400
10/12/2020	25,500	-0.30 ▼	-1.18	25,750	26,300	25,500	19,144	488,172,000
09/12/2020	25,750	0.30 ▲	1.17	25,500	26,350	25,200	29,966	771,624,500
08/12/2020	25,500	-1.00 ▼	-3.92	26,500	26,450	25,200	57,401	1,463,725,500
07/12/2020	26,500	-1.30 ▼	-4.91	27,800	27,800	26,500	22,259	589,863,500
04/12/2020	27,500	-0.50 ▼	-1.82	28,000	28,300	27,300	111,930	3,078,075,000
03/12/2020	28,000	1.70 ▲	6.07	26,350	28,150	26,500	72,006	2,016,168,000
02/12/2020	26,350	0.30 ▲	1.14	26,050	26,700	26,000	30,461	802,647,350
01/12/2020	26,050	-0.40 ▼	-1.54	26,500	26,500	25,600	17,040	443,892,000
30/11/2020	26,000	-0.10 ▼	-0.38	26,100	26,700	26,000	144,630	3,760,380,000
27/11/2020	26,000	-0.10 ▼	-0.38	26,100	26,700	26,000	144,630	3,760,380,000
26/11/2020	26,100	0.10 ▲	0.38	26,000	27,500	25,100	259,720	6,778,692,000
25/11/2020	26,000	-1.00 ▼	-3.85	27,000	26,500	25,700	508,270	13,215,020,000
24/11/2020	27,000	0.50 ▲	1.85	26,500	28,350	26,500	367,200	9,914,400,000
23/11/2020	26,500	1.70 ▲	6.42	24,800	26,500	24,750	327,780	8,686,170,000
20/11/2020	24,800	1.60 ▲	6.45	23,200	24,800	23,900	110,552	2,741,689,600
19/11/2020	23,200	0.10 ▲	0.43	23,050	23,200	23,000	18,963	439,941,600
18/11/2020	23,050	-0.05 ▼	-0.22	23,100	23,200	23,000	212,280	4,893,054,000
17/11/2020	23,100	0.10 ▲	0.43	23,000	23,100	22,900	12,407	286,601,700
16/11/2020	23,000	-0.10 ▼	-0.43	23,100	23,100	23,000	17,234	396,382,000
13/11/2020	23,100	0.00 ■■	0.00	23,150	23,150	23,000	6,854	158,327,400
12/11/2020	23,150	0.00 ■■	0.00	23,100	23,150	23,000	2,877	66,602,550
11/11/2020	23,100	0.00 ■■	0.00	23,100	23,100	22,900	9,132	210,949,200
10/11/2020	23,100	-0.10 ▼	-0.43	23,200	23,400	23,100	7,595	175,444,500
09/11/2020	23,200	0.00 ■■	0.00	23,200	23,500	23,050	3,049	70,736,800
06/11/2020	23,200	0.10 ▲	0.43	23,100	23,300	23,100	973	22,573,600
05/11/2020	23,100	0.10 ▲	0.43	23,000	23,150	23,000	8,149	188,241,900
04/11/2020	23,000	0.00 ■■	0.00	23,000	23,200	23,000	10,720	246,560,000
03/11/2020	23,000	0.00 ■■	0.00	23,000	23,150	22,950	8,886	204,378,000
02/11/2020	23,000	-0.10 ▼	-0.43	23,050	23,050	22,500	1,276	29,348,000
30/10/2020	23,050	0.20 ▲	0.87	22,850	23,050	22,850	9,766	225,106,300
29/10/2020	22,850	0.00 ■■	0.00	22,850	22,900	22,700	12,173	278,153,050
28/10/2020	22,850	0.00 ■■	0.00	22,850	22,850	22,400	21,055	481,106,750
27/10/2020	22,850	0.00 ■■	0.00	22,850	23,000	22,650	14,980	342,293,000
26/10/2020	22,850	-0.10 ▼	-0.44	23,000	23,100	22,850	11,227	256,536,950
25/10/2020	23,000	0.00 ■■	0.00	23,000	23,100	22,900	5,510	126,730,000
23/10/2020	23,000	0.00 ■■	0.00	23,000	23,100	22,900	5,510	126,730,000
22/10/2020	23,000	-0.40 ▼	-1.74	23,400	23,400	22,950	4,687	107,801,000
21/10/2020	23,400	0.30 ▲	1.28	23,050	23,400	23,000	28,544	667,929,600
20/10/2020	23,050	0.00 ■■	0.00	23,050	23,100	22,550	15,509	357,482,450
19/10/2020	23,050	0.10 ▲	0.43	23,000	23,100	22,500	8,840	203,762,000
18/10/2020	23,000	-0.40 ▼	-1.74	23,400	23,600	21,800	17,055	392,265,000
16/10/2020	23,000	-0.40 ▼	-1.74	23,400	23,600	21,800	17,055	392,265,000
15/10/2020	23,400	0.40 ▲	1.71	23,000	23,400	22,950	181,900	4,256,460,000
14/10/2020	23,000	0.10 ▲	0.43	22,900	23,050	22,900	21,722	499,606,000
13/10/2020	22,900	0.00 ■■	0.00	22,900	23,100	22,800	18,114	414,810,600
12/10/2020	22,900	-0.10 ▼	-0.44	22,950	23,250	22,900	29,090	666,161,000
11/10/2020	22,950	0.10 ▲	0.44	22,800	22,950	22,700	15,053	345,466,350
09/10/2020	22,950	0.10 ▲	0.44	22,800	22,950	22,700	15,053	345,466,350
08/10/2020	22,800	-0.20 ▼	-0.88	23,000	23,200	22,600	18,267	416,487,600
07/10/2020	23,000	0.00 ■■	0.00	23,000	23,100	22,900	8,227	189,221,000
06/10/2020	23,000	0.00 ■■	0.00	23,000	23,200	23,000	24,923	573,229,000
05/10/2020	23,000	0.00 ■■	0.00	23,000	23,350	23,000	10,739	246,997,000
04/10/2020	23,000	0.00 ■■	0.00	23,000	23,350	22,800	37,836	870,228,000
02/10/2020	23,000	0.00 ■■	0.00	23,000	23,350	22,800	37,836	870,228,000
01/10/2020	23,000	0.00 ■■	0.00	23,000	23,150	22,900	27,534	633,282,000
30/09/2020	23,000	-0.40 ▼	-1.74	23,400	23,500	22,000	49,582	1,140,386,000
29/09/2020	23,400	-0.10 ▼	-0.43	23,500	23,600	23,350	28,095	657,423,000
28/09/2020	23,500	0.00 ■■	0.00	23,500	23,750	23,450	34,154	802,619,000
25/09/2020	23,500	0.10 ▲	0.43	23,400	23,600	23,350	72,624	1,706,664,000
24/09/2020	23,400	0.00 ■■	0.00	23,400	23,500	23,250	52,902	1,237,906,800
23/09/2020	23,400	-0.10 ▼	-0.43	23,450	23,450	23,200	39,709	929,190,600
22/09/2020	23,450	0.00 ■■	0.00	23,450	23,600	23,400	39,523	926,814,350
21/09/2020	23,450	0.10 ▲	0.43	23,400	23,800	23,300	42,580	998,501,000
18/09/2020	23,400	0.50 ▲	2.14	22,850	23,500	22,700	69,254	1,620,543,600
17/09/2020	22,850	0.00 ■■	0.00	22,900	23,200	22,600	34,096	779,093,600
16/09/2020	22,900	0.40 ▲	1.75	22,500	23,100	22,500	76,667	1,755,674,300
15/09/2020	22,500	0.00 ■■	0.00	22,500	22,850	22,400	36,633	824,242,500
14/09/2020	22,500	0.80 ▲	3.56	21,700	22,700	22,150	46,832	1,053,720,000
11/09/2020	21,700	0.00 ■■	0.00	21,700	22,100	21,700	34,462	747,825,400
10/09/2020	21,700	0.00 ■■	0.00	21,700	22,200	21,700	47,408	1,028,753,600
09/09/2020	21,700	-1.35 ▼	-6.22	23,050	23,200	21,450	1,380,600	29,959,020,000
08/09/2020	23,050	-0.40 ▼	-1.74	23,500	23,500	23,000	23,558	543,011,900
07/09/2020	23,500	0.40 ▲	1.70	23,150	24,450	22,850	47,567	1,117,824,500
04/09/2020	23,150	0.10 ▲	0.43	23,000	23,500	22,400	64,048	1,482,711,200
03/09/2020	23,000	1.30 ▲	5.65	21,700	23,200	21,800	103,174	2,373,002,000
02/09/2020	21,700	0.20 ▲	0.92	21,500	22,200	21,500	27,306	592,540,200
01/09/2020	21,700	0.20 ▲	0.92	21,500	22,200	21,500	27,306	592,540,200
31/08/2020	21,500	-0.40 ▼	-1.86	21,950	22,150	21,500	57,956	1,246,054,000
28/08/2020	21,950	0.00 ■■	0.00	21,950	22,300	21,900	75,333	1,653,559,350
27/08/2020	21,950	0.10 ▲	0.46	21,800	22,100	21,800	109,337	2,399,947,150
26/08/2020	21,800	0.00 ■■	0.00	21,800	21,950	21,550	60,700	1,323,260,000
25/08/2020	21,800	-0.60 ▼	-2.75	22,350	22,350	21,500	74,245	1,618,541,000
24/08/2020	22,350	0.30 ▲	1.34	22,100	22,500	21,950	52,501	1,173,397,350
21/08/2020	22,100	0.10 ▲	0.45	22,000	22,100	21,800	25,400	561,340,000
20/08/2020	22,000	-0.20 ▼	-0.91	22,200	22,400	22,000	41,303	908,666,000
19/08/2020	22,200	-0.30 ▼	-1.35	22,450	22,450	22,100	48,468	1,075,989,600
18/08/2020	22,450	0.60 ▲	2.67	21,850	22,700	21,500	59,624	1,338,558,800
17/08/2020	21,850	0.80 ▲	3.66	21,100	22,000	20,700	70,630	1,543,265,500
14/08/2020	21,100	-0.50 ▼	-2.37	21,600	21,700	21,100	57,741	1,218,335,100
13/08/2020	21,600	-0.40 ▼	-1.85	22,000	22,000	21,550	64,735	1,398,276,000
12/08/2020	22,000	0.30 ▲	1.36	21,700	22,000	21,500	118,956	2,617,032,000
11/08/2020	21,700	0.40 ▲	1.84	21,250	22,000	21,150	52,295	1,134,801,500
10/08/2020	21,250	-0.30 ▼	-1.41	21,500	21,650	21,150	65,527	1,392,448,750
07/08/2020	21,500	1.40 ▲	6.51	20,100	21,500	20,050	781,631	16,805,066,500
06/08/2020	20,100	0.00 ■■	0.00	20,100	20,200	19,900	23,813	478,641,300
05/08/2020	20,100	0.00 ■■	0.00	20,100	20,200	19,800	18,634	374,543,400
04/08/2020	20,100	0.30 ▲	1.49	19,800	20,200	19,600	23,145	465,214,500
03/08/2020	19,800	0.70 ▲	3.54	19,100	19,800	19,100	31,890	631,422,000
31/07/2020	19,100	0.30 ▲	1.57	18,800	19,400	18,600	31,836	608,067,600
30/07/2020	18,800	0.00 ■■	0.00	18,800	19,600	18,700	17,704	332,835,200
29/07/2020	18,800	-0.60 ▼	-3.19	19,400	19,650	18,650	70,542	1,326,189,600
28/07/2020	19,400	0.70 ▲	3.61	18,700	19,900	18,600	55,335	1,073,499,000
27/07/2020	18,700	-0.70 ▼	-3.74	19,350	19,400	18,400	121,028	2,263,223,600
26/07/2020	19,350	-0.80 ▼	-4.13	20,100	20,100	18,700	114,835	2,222,057,250
24/07/2020	19,350	-0.80 ▼	-4.13	20,100	20,100	18,700	114,835	2,222,057,250
23/07/2020	20,100	0.10 ▲	0.50	20,000	20,150	19,850	38,311	770,051,100
22/07/2020	20,000	-0.10 ▼	-0.50	20,050	20,200	20,000	28,268	565,360,000
21/07/2020	20,050	0.00 ■■	0.00	20,050	20,150	20,000	51,677	1,036,123,850
20/07/2020	20,050	0.10 ▲	0.50	20,000	20,300	19,900	49,446	991,392,300
19/07/2020	20,000	-0.10 ▼	-0.50	20,150	20,200	20,000	44,919	898,380,000
17/07/2020	20,000	-0.10 ▼	-0.50	20,150	20,200	20,000	44,919	898,380,000
16/07/2020	20,150	0.00 ■■	0.00	20,150	20,450	19,900	23,882	481,222,300
15/07/2020	20,150	-0.40 ▼	-1.99	20,500	20,700	20,000	34,049	686,087,350
14/07/2020	20,500	0.50 ▲	2.44	20,000	20,500	19,700	39,970	819,385,000
13/07/2020	20,000	-0.50 ▼	-2.50	20,500	20,700	20,000	32,296	645,920,000
12/07/2020	20,500	0.00 ■■	0.00	20,500	20,600	20,100	42,826	877,933,000
10/07/2020	20,500	0.00 ■■	0.00	20,500	20,600	20,100	42,826	877,933,000
09/07/2020	20,500	0.40 ▲	1.95	20,100	20,600	20,100	83,769	1,717,264,500
08/07/2020	20,100	0.70 ▲	3.48	19,450	20,300	19,100	71,477	1,436,687,700
07/07/2020	19,450	-1.10 ▼	-5.66	20,500	19,600	19,200	43,701	849,984,450
06/07/2020	20,500	0.00 ■■	0.00	20,500	21,000	20,300	48,608	996,464,000
05/07/2020	20,500	-0.40 ▼	-1.95	20,900	21,700	20,400	145,656	2,985,948,000
03/07/2020	20,500	-0.40 ▼	-1.95	20,900	21,700	20,400	145,656	2,985,948,000
02/07/2020	20,900	1.40 ▲	6.70	19,550	20,900	19,800	108,459	2,266,793,100
01/07/2020	19,550	0.50 ▲	2.56	19,050	19,600	19,000	17,009	332,525,950
30/06/2020	19,050	-0.30 ▼	-1.57	19,350	19,600	18,900	45,632	869,289,600
29/06/2020	19,350	0.50 ▲	2.58	18,900	19,550	19,000	44,609	863,184,150
28/06/2020	18,900	0.05 ▲	0.26	18,850	19,100	18,800	184,160	3,480,624,000
26/06/2020	18,900	0.05 ▲	0.26	18,850	19,100	18,800	184,160	3,480,624,000
25/06/2020	18,850	-0.30 ▼	-1.59	19,200	19,200	18,650	23,881	450,156,850
24/06/2020	19,200	-0.20 ▼	-1.04	19,400	19,500	19,050	17,162	329,510,400
23/06/2020	19,400	-0.60 ▼	-3.09	19,950	19,800	19,100	60,334	1,170,479,600
22/06/2020	19,950	-0.60 ▼	-3.01	20,500	20,500	19,900	79,428	1,584,588,600
19/06/2020	20,500	0.60 ▲	2.93	19,900	20,600	19,700	92,218	1,890,469,000
18/06/2020	19,900	0.80 ▲	4.02	19,050	20,100	19,050	112,501	2,238,769,900
17/06/2020	19,050	0.05 ▲	0.26	19,050	19,200	19,000	68,440	1,303,782,000
16/06/2020	19,050	0.40 ▲	2.10	18,700	19,100	18,600	48,998	933,411,900
15/06/2020	18,700	-0.20 ▼	-1.07	18,900	19,100	18,500	19,631	367,099,700
14/06/2020	18,900	0.00 ■■	0.00	18,850	18,900	17,700	43,406	820,373,400
12/06/2020	18,900	0.00 ■■	0.00	18,850	18,900	17,700	43,406	820,373,400
11/06/2020	18,850	-0.30 ▼	-1.59	19,100	19,150	18,850	56,422	1,063,554,700
10/06/2020	19,100	0.00 ■■	0.00	19,150	19,200	19,000	39,572	755,825,200
09/06/2020	19,200	0.10 ▲	0.52	19,050	19,250	18,950	35,468	680,985,600
08/06/2020	19,050	0.10 ▲	0.52	19,000	19,150	19,000	20,366	387,972,300
06/06/2020	19,000	-0.10 ▼	-0.53	19,050	19,100	18,750	5,761	109,459,000
05/06/2020	19,000	-0.10 ▼	-0.53	19,050	19,100	18,750	5,761	109,459,000
04/06/2020	19,050	0.40 ▲	2.10	18,650	19,100	18,600	50,980	971,169,000
03/06/2020	18,650	-0.30 ▼	-1.61	18,900	19,050	18,500	18,654	347,897,100
02/06/2020	18,900	0.10 ▲	0.53	18,800	18,950	18,750	13,823	261,254,700
01/06/2020	18,800	0.00 ■■	0.00	18,800	19,050	18,750	16,784	315,539,200
31/05/2020	18,800	-0.10 ▼	-0.53	18,950	19,150	18,700	62,116	1,167,780,800
29/05/2020	18,800	-0.10 ▼	-0.53	18,950	19,150	18,700	62,116	1,167,780,800
28/05/2020	18,950	-0.10 ▼	-0.53	19,050	19,150	18,750	55,329	1,048,484,550
27/05/2020	19,050	0.10 ▲	0.52	18,950	19,100	18,600	51,278	976,845,900
26/05/2020	18,950	0.60 ▲	3.17	18,300	19,000	18,200	38,676	732,910,200
25/05/2020	18,300	0.70 ▲	3.83	17,650	18,400	17,650	58,437	1,069,397,100
24/05/2020	17,650	0.30 ▲	1.70	17,400	17,700	17,100	34,215	603,894,750
22/05/2020	17,650	0.30 ▲	1.70	17,400	17,700	17,100	34,215	603,894,750
21/05/2020	17,400	0.10 ▲	0.57	17,300	17,450	17,000	23,563	409,996,200
20/05/2020	17,300	-0.10 ▼	-0.58	17,400	17,400	17,300	41,409	716,375,700
19/05/2020	17,400	0.00 ■■	0.00	17,400	17,500	17,400	15,011	261,191,400
18/05/2020	17,400	0.30 ▲	1.72	17,050	17,400	17,050	55,678	968,797,200
17/05/2020	17,050	0.00 ■■	0.00	17,050	17,300	17,000	12,236	208,623,800
15/05/2020	17,050	0.00 ■■	0.00	17,050	17,300	17,000	12,236	208,623,800
14/05/2020	17,050	0.40 ▲	2.35	16,700	17,300	16,900	17,971	306,405,550
13/05/2020	16,700	-0.20 ▼	-1.20	16,900	17,150	16,700	17,131	286,087,700
12/05/2020	16,900	-0.20 ▼	-1.18	17,100	17,250	16,700	17,105	289,074,500
11/05/2020	17,100	-0.20 ▼	-1.17	17,300	17,400	17,100	9,563	163,527,300
10/05/2020	17,300	0.00 ■■	0.00	17,300	17,400	17,200	27,356	473,258,800
08/05/2020	17,300	0.00 ■■	0.00	17,300	17,400	17,200	27,356	473,258,800
07/05/2020	17,300	0.00 ■■	0.00	17,300	17,350	17,000	43,492	752,411,600
06/05/2020	17,300	0.00 ■■	0.00	17,300	17,350	17,050	45,616	789,156,800
05/05/2020	17,300	0.80 ▲	4.62	16,500	17,300	16,450	36,227	626,727,100
04/05/2020	16,500	-0.80 ▼	-4.85	17,300	17,300	16,500	16,710	275,715,000
01/05/2020	17,300	0.00 ■■	0.00	17,300	17,400	17,000	22,462	388,592,600
30/04/2020	17,300	0.00 ■■	0.00	17,300	17,400	17,000	22,462	388,592,600
29/04/2020	17,300	0.00 ■■	0.00	17,300	17,400	17,000	22,462	388,592,600
28/04/2020	17,300	0.30 ▲	1.73	17,000	17,300	16,900	48,199	833,842,700
27/04/2020	17,000	0.50 ▲	2.94	16,500	17,000	16,500	46,622	792,574,000
26/04/2020	16,500	-0.10 ▼	-0.61	16,600	16,700	16,400	2,374	39,171,000
24/04/2020	16,500	-0.10 ▼	-0.61	16,600	16,700	16,400	2,374	39,171,000
23/04/2020	16,600	0.50 ▲	3.01	16,100	16,600	16,400	23,562	391,129,200
22/04/2020	16,100	0.40 ▲	2.48	15,700	16,100	15,850	8,807	141,792,700
21/04/2020	15,700	-0.90 ▼	-5.73	16,650	16,700	15,700	17,287	271,405,900
20/04/2020	16,650	0.00 ■■	0.00	16,650	17,000	16,650	13,667	227,555,550
19/04/2020	16,650	0.20 ▲	1.20	16,450	16,650	16,500	14,097	234,715,050
17/04/2020	16,650	0.20 ▲	1.20	16,450	16,650	16,500	14,097	234,715,050
16/04/2020	16,450	0.80 ▲	4.86	15,700	16,450	15,700	31,938	525,380,100
15/04/2020	15,700	-0.30 ▼	-1.91	15,950	16,100	15,700	8,248	129,493,600
14/04/2020	15,950	0.20 ▲	1.25	15,750	16,000	15,300	13,150	209,742,500
13/04/2020	15,750	-0.10 ▼	-0.63	15,850	15,900	15,150	14,015	220,736,250
12/04/2020	15,850	-0.10 ▼	-0.63	15,900	16,300	14,800	41,137	652,021,450
10/04/2020	15,850	-0.10 ▼	-0.63	15,900	16,300	14,800	41,137	652,021,450
09/04/2020	15,900	-0.20 ▼	-1.26	16,100	16,200	15,900	15,392	244,732,800
08/04/2020	16,100	0.40 ▲	2.48	15,700	16,200	15,000	51,492	829,021,200
07/04/2020	15,700	0.30 ▲	1.91	15,400	16,200	15,400	43,061	676,057,700
06/04/2020	15,400	0.50 ▲	3.25	14,900	15,600	14,900	33,588	517,255,200
03/04/2020	14,900	0.30 ▲	2.01	14,600	15,350	14,600	10,709	159,564,100
02/04/2020	14,600	0.50 ▲	3.42	14,100	14,650	14,100	13,689	199,859,400
01/04/2020	14,600	0.50 ▲	3.42	14,100	14,650	14,100	13,689	199,859,400
31/03/2020	14,100	0.30 ▲	2.13	13,800	14,100	13,600	79,306	1,118,214,600
30/03/2020	13,800	-0.30 ▼	-2.17	14,050	14,050	13,500	21,545	297,321,000
29/03/2020	14,050	0.00 ■■	0.00	14,100	14,100	13,800	32,091	450,878,550
27/03/2020	14,050	0.00 ■■	0.00	14,100	14,100	13,800	32,091	450,878,550
26/03/2020	14,100	0.00 ■■	0.00	14,100	14,100	13,800	14,020	197,682,000
25/03/2020	14,100	0.70 ▲	4.96	13,400	14,200	13,400	18,282	257,776,200
24/03/2020	13,400	-0.70 ▼	-5.22	14,100	13,700	13,150	57,268	767,391,200
23/03/2020	14,100	-1.10 ▼	-7.80	15,150	15,000	14,100	13,262	186,994,200
22/03/2020	15,150	0.00 ■■	0.00	15,200	15,400	15,000	33,274	504,101,100
20/03/2020	15,150	0.00 ■■	0.00	15,200	15,400	15,000	33,274	504,101,100
19/03/2020	15,200	-0.90 ▼	-5.92	16,100	16,000	15,200	40,865	621,148,000
18/03/2020	16,100	-0.20 ▼	-1.24	16,300	16,350	15,800	16,842	271,156,200
17/03/2020	16,300	0.40 ▲	2.45	15,900	16,300	15,100	25,449	414,818,700
16/03/2020	15,900	-0.40 ▼	-2.52	16,300	16,300	15,800	170,270	2,707,293,000
14/03/2020	16,300	-0.65 ▼	-3.99	16,950	16,400	15,800	571,780	9,320,014,000
13/03/2020	16,300	-0.65 ▼	-3.99	16,950	16,400	15,800	571,780	9,320,014,000
12/03/2020	16,950	-0.80 ▼	-4.72	17,750	17,850	16,700	1,125,890	19,083,835,500
11/03/2020	17,750	-0.10 ▼	-0.56	17,850	18,200	17,750	293,330	5,206,607,500
10/03/2020	17,850	0.40 ▲	2.24	17,500	17,850	17,300	22,070	393,949,500
09/03/2020	17,500	-1.00 ▼	-5.71	18,500	18,100	17,400	63,273	1,107,277,500
07/03/2020	18,500	0.00 ■■	0.00	18,500	18,600	18,400	46,698	863,913,000
06/03/2020	18,500	0.00 ■■	0.00	18,500	18,600	18,400	46,698	863,913,000
05/03/2020	18,500	0.00 ■■	0.00	18,500	18,700	18,300	50,522	934,657,000
04/03/2020	18,500	0.00 ■■	0.00	18,500	18,600	18,300	64,496	1,193,176,000
03/03/2020	18,500	0.00 ■■	0.00	18,500	18,600	18,300	16,664	308,284,000
02/03/2020	18,500	0.30 ▲	1.62	18,200	18,700	18,100	47,057	870,554,500
28/02/2020	18,200	-0.20 ▼	-1.10	18,400	18,300	18,000	24,597	447,665,400
27/02/2020	18,400	0.10 ▲	0.54	18,300	18,500	18,200	9,909	182,325,600
26/02/2020	18,300	-0.20 ▼	-1.09	18,500	18,500	18,200	6,224	113,899,200
25/02/2020	18,500	0.50 ▲	2.70	18,000	18,500	17,700	45,450	840,825,000
24/02/2020	18,000	-0.50 ▼	-2.78	18,500	18,500	17,700	45,950	827,100,000
21/02/2020	18,500	0.40 ▲	2.16	18,150	18,500	18,150	30,111	557,053,500
20/02/2020	18,150	0.00 ■■	0.00	18,100	18,200	18,000	5,248	95,251,200
19/02/2020	18,100	0.50 ▲	2.76	17,600	18,100	17,600	34,514	624,703,400
18/02/2020	17,600	0.00 ■■	0.00	17,600	17,700	17,450	22,838	401,948,800
17/02/2020	17,600	0.00 ■■	0.00	17,650	17,850	17,450	9,632	169,523,200
15/02/2020	17,650	-0.10 ▼	-0.57	17,700	17,950	17,650	17,732	312,969,800
14/02/2020	17,650	-0.10 ▼	-0.57	17,700	17,950	17,650	17,732	312,969,800
13/02/2020	17,700	0.10 ▲	0.56	17,600	17,950	17,550	21,376	378,355,200
12/02/2020	17,600	0.10 ▲	0.57	17,500	17,750	17,450	15,496	272,729,600
11/02/2020	17,500	0.10 ▲	0.57	17,400	17,600	17,350	10,656	186,480,000
10/02/2020	17,400	-0.30 ▼	-1.72	17,700	17,800	17,400	20,910	363,834,000
09/02/2020	17,700	0.10 ▲	0.56	17,550	17,800	17,550	11,046	195,514,200
07/02/2020	17,700	0.10 ▲	0.56	17,550	17,800	17,550	11,046	195,514,200
06/02/2020	17,550	0.10 ▲	0.57	17,500	17,650	17,300	9,207	161,582,850
05/02/2020	17,500	0.30 ▲	1.71	17,250	17,700	17,200	15,175	265,562,500
04/02/2020	17,250	-0.10 ▼	-0.58	17,300	18,000	17,250	21,123	364,371,750
03/02/2020	17,300	-0.80 ▼	-4.62	18,050	17,800	17,200	25,435	440,025,500
02/02/2020	18,050	0.10 ▲	0.55	18,000	18,200	18,000	30,697	554,080,850
31/01/2020	18,050	0.10 ▲	0.55	18,000	18,200	18,000	30,697	554,080,850
30/01/2020	18,000	-0.30 ▼	-1.67	18,250	18,200	17,750	20,371	366,678,000
29/01/2020	18,250	0.30 ▲	1.64	18,000	18,250	18,000	17,145	312,896,250
28/01/2020	18,250	0.30 ▲	1.64	18,000	18,250	18,000	17,145	312,896,250
27/01/2020	18,250	0.30 ▲	1.64	18,000	18,250	18,000	17,145	312,896,250
26/01/2020	18,250	0.30 ▲	1.64	18,000	18,250	18,000	17,145	312,896,250
24/01/2020	18,250	0.30 ▲	1.64	18,000	18,250	18,000	17,145	312,896,250
23/01/2020	18,250	0.30 ▲	1.64	18,000	18,250	18,000	17,145	312,896,250
22/01/2020	18,250	0.30 ▲	1.64	18,000	18,250	18,000	17,145	312,896,250
21/01/2020	18,000	-0.10 ▼	-0.56	18,100	18,300	18,000	92,950	1,673,100,000
20/01/2020	18,100	0.10 ▲	0.55	18,000	18,200	18,000	153,910	2,785,771,000
17/01/2020	18,000	0.05 ▲	0.28	18,000	18,100	18,000	251,850	4,533,300,000
16/01/2020	18,000	0.05 ▲	0.28	18,000	18,050	18,000	115,470	2,078,460,000
15/01/2020	18,000	-0.10 ▼	-0.56	18,000	18,000	17,900	262,570	4,726,260,000
14/01/2020	18,000	-0.05 ▼	-0.28	18,000	18,050	17,800	45,890	826,020,000
13/01/2020	18,000	-0.10 ▼	-0.56	18,050	18,050	18,000	13,126	236,268,000
10/01/2020	18,050	-0.10 ▼	-0.55	18,200	18,200	18,000	10,590	191,149,500
09/01/2020	18,200	0.20 ▲	1.10	18,000	18,200	18,000	37,415	680,953,000
08/01/2020	18,000	0.00 ■■	0.00	18,000	18,050	16,950	31,083	559,494,000
07/01/2020	18,000	0.00 ■■	0.00	18,000	18,000	17,800	12,112	218,016,000
06/01/2020	18,000	0.00 ■■	0.00	18,000	18,050	17,950	15,258	274,644,000
03/01/2020	18,000	0.00 ■■	0.00	18,000	18,100	18,000	5,548	99,864,000
02/01/2020	18,000	-0.40 ▼	-2.22	18,400	18,200	18,000	14,328	257,904,000
31/12/2019	18,400	0.20 ▲	1.09	18,200	18,400	17,950	30,181	555,330,400
30/12/2019	18,200	0.20 ▲	1.10	18,000	18,200	17,900	13,201	240,258,200
28/12/2019	18,000	-0.10 ▼	-0.56	18,100	18,200	18,000	3,572	64,296,000
27/12/2019	18,000	-0.10 ▼	-0.56	18,100	18,200	18,000	3,572	64,296,000
26/12/2019	18,100	0.10 ▲	0.55	18,000	18,200	17,950	24,538	444,137,800
25/12/2019	18,000	0.00 ■■	0.00	18,000	18,050	17,950	11,037	198,666,000
24/12/2019	18,000	0.00 ■■	0.00	18,000	18,050	17,900	17,038	306,684,000
23/12/2019	18,000	-0.10 ▼	-0.56	18,050	18,150	18,000	5,590	100,620,000
21/12/2019	18,050	-0.05 ▼	-0.28	18,050	18,050	17,900	110,900	2,001,745,000
20/12/2019	18,050	-0.05 ▼	-0.28	18,050	18,050	17,900	110,900	2,001,745,000
19/12/2019	18,050	-0.10 ▼	-0.55	18,100	18,050	17,900	13,253	239,216,650
18/12/2019	18,100	0.10 ▲	0.55	18,000	18,100	17,900	22,275	403,177,500
17/12/2019	18,000	-0.30 ▼	-1.67	18,300	18,200	18,000	12,599	226,782,000
16/12/2019	18,300	0.10 ▲	0.55	18,250	18,300	18,150	9,539	174,563,700
14/12/2019	18,250	-0.10 ▼	-0.55	18,300	18,300	18,150	12,258	223,708,500
13/12/2019	18,250	-0.10 ▼	-0.55	18,300	18,300	18,150	12,258	223,708,500
12/12/2019	18,300	0.00 ■■	0.00	18,300	18,300	18,200	6,872	125,757,600
11/12/2019	18,300	0.00 ■■	0.00	18,300	18,300	18,100	10,471	191,619,300
10/12/2019	18,300	-0.10 ▼	-0.55	18,350	18,300	18,150	26,904	492,343,200
09/12/2019	18,350	0.00 ■■	0.00	18,400	18,350	18,250	9,985	183,224,750
07/12/2019	18,400	0.00 ■■	0.00	18,400	18,400	18,250	2,933	53,967,200
06/12/2019	18,400	0.00 ■■	0.00	18,400	18,400	18,250	2,933	53,967,200
05/12/2019	18,400	0.00 ■■	0.00	18,400	18,450	18,250	12,247	225,344,800
04/12/2019	18,400	0.00 ■■	0.00	18,350	18,400	18,250	8,759	161,165,600
03/12/2019	18,350	0.00 ■■	0.00	18,400	18,450	18,250	23,228	426,233,800
02/12/2019	18,400	0.00 ■■	0.00	18,350	18,450	18,200	28,637	526,920,800
29/11/2019	18,350	-0.10 ▼	-0.54	18,500	18,450	18,200	18,003	330,355,050
28/11/2019	18,500	0.00 ■■	0.00	18,500	18,500	18,150	16,189	299,496,500
27/11/2019	18,500	0.00 ■■	0.00	18,500	18,550	18,350	3,302	61,087,000
26/11/2019	18,500	0.00 ■■	0.00	18,500	18,550	18,400	21,025	388,962,500
25/11/2019	18,500	0.00 ■■	0.00	18,500	18,500	18,400	11,785	218,022,500
23/11/2019	18,500	-0.10 ▼	-0.54	18,600	18,600	18,100	73,074	1,351,869,000
22/11/2019	18,500	-0.10 ▼	-0.54	18,600	18,600	18,100	73,074	1,351,869,000
21/11/2019	18,600	0.10 ▲	0.54	18,550	18,600	18,100	30,836	573,549,600
20/11/2019	18,550	-0.10 ▼	-0.54	18,600	18,550	18,350	17,174	318,577,700
19/11/2019	18,600	-0.10 ▼	-0.54	18,700	18,650	18,450	17,750	330,150,000
18/11/2019	18,700	0.00 ■■	0.00	18,700	18,700	18,500	9,919	185,485,300
15/11/2019	18,700	-0.10 ▼	-0.53	18,750	18,750	18,550	14,460	270,402,000
14/11/2019	18,750	0.00 ■■	0.00	18,750	18,750	18,550	8,120	152,250,000
13/11/2019	18,750	0.00 ■■	0.00	18,750	18,750	18,550	21,845	409,593,750
12/11/2019	18,750	0.00 ■■	0.00	18,750	18,750	18,500	31,745	595,218,750
11/11/2019	18,750	-0.10 ▼	-0.53	18,800	18,850	18,650	12,182	228,412,500
09/11/2019	18,800	0.10 ▲	0.53	18,750	18,900	18,500	23,782	447,101,600
08/11/2019	18,800	0.10 ▲	0.53	18,750	18,900	18,500	23,782	447,101,600
07/11/2019	18,750	-0.10 ▼	-0.53	18,900	18,900	18,550	30,128	564,900,000
06/11/2019	18,900	0.00 ■■	0.00	18,850	19,000	18,800	20,408	385,711,200
05/11/2019	18,850	0.00 ■■	0.00	18,850	19,050	18,800	17,108	322,485,800
04/11/2019	18,850	0.00 ■■	0.00	18,900	19,250	18,800	13,429	253,136,650
01/11/2019	18,900	-0.10 ▼	-0.53	18,950	19,000	18,800	13,038	246,418,200
31/10/2019	18,950	-0.10 ▼	-0.53	19,000	19,200	18,950	11,124	210,799,800
30/10/2019	19,000	-0.10 ▼	-0.53	19,050	19,250	18,900	13,254	251,826,000
29/10/2019	19,050	-0.10 ▼	-0.52	19,100	19,200	19,000	8,000	152,400,000
28/10/2019	19,100	-0.20 ▼	-1.05	19,300	19,400	19,100	10,207	194,953,700
26/10/2019	19,300	0.20 ▲	1.04	19,100	19,450	19,100	21,054	406,342,200
25/10/2019	19,300	0.20 ▲	1.04	19,100	19,450	19,100	21,054	406,342,200
24/10/2019	19,100	-0.10 ▼	-0.52	19,200	19,200	19,000	5,767	110,149,700
23/10/2019	19,200	0.30 ▲	1.56	18,900	19,200	18,900	9,732	186,854,400
22/10/2019	18,900	-0.20 ▼	-1.06	19,100	19,050	18,900	9,398	177,622,200
21/10/2019	19,100	0.10 ▲	0.52	19,050	19,200	19,000	11,186	213,652,600
18/10/2019	19,050	0.00 ■■	0.00	19,050	19,200	19,000	7,072	134,721,600
17/10/2019	19,050	-0.30 ▼	-1.57	19,300	19,300	19,000	13,090	249,364,500
16/10/2019	19,300	-0.10 ▼	-0.52	19,350	19,400	19,200	10,415	201,009,500
15/10/2019	19,350	0.00 ■■	0.00	19,400	19,400	19,200	2,485	48,084,750
14/10/2019	19,400	0.20 ▲	1.03	19,200	19,450	19,250	5,885	114,169,000
11/10/2019	19,200	0.10 ▲	0.52	19,100	19,500	19,100	20,398	391,641,600
10/10/2019	19,100	-0.90 ▼	-4.71	20,000	19,900	19,100	19,969	381,407,900
09/10/2019	20,000	1.00 ▲	5.00	19,000	20,000	18,900	47,181	943,620,000
08/10/2019	19,000	0.00 ■■	0.00	19,000	19,200	19,000	28,958	550,202,000
07/10/2019	19,000	-0.10 ▼	-0.53	19,150	19,200	19,000	27,803	528,257,000
04/10/2019	19,150	-0.20 ▼	-1.04	19,350	19,400	19,100	37,445	717,071,750
03/10/2019	19,350	0.10 ▲	0.52	19,300	19,400	19,200	29,292	566,800,200
02/10/2019	19,300	-0.10 ▼	-0.52	19,350	19,400	19,250	21,070	406,651,000
01/10/2019	19,350	0.10 ▲	0.52	19,300	19,500	19,300	22,662	438,509,700
30/09/2019	19,300	0.00 ■■	0.00	19,300	19,500	19,250	31,397	605,962,100
27/09/2019	19,300	0.00 ■■	0.00	19,300	19,500	19,300	21,615	417,169,500
26/09/2019	19,300	0.10 ▲	0.52	19,250	19,400	19,200	22,237	429,174,100
25/09/2019	19,250	-0.10 ▼	-0.52	19,300	19,400	19,250	38,014	731,769,500
24/09/2019	19,300	-0.20 ▼	-1.04	19,500	19,600	19,200	59,983	1,157,671,900
23/09/2019	19,500	-0.10 ▼	-0.51	19,550	19,600	19,500	32,411	632,014,500
20/09/2019	19,550	-0.30 ▼	-1.53	19,850	19,850	19,400	50,133	980,100,150
19/09/2019	19,850	0.10 ▲	0.50	19,800	19,950	19,800	40,344	800,828,400
18/09/2019	19,800	-0.10 ▼	-0.51	19,950	20,050	19,700	49,600	982,080,000
17/09/2019	19,950	0.40 ▲	2.01	19,550	20,150	19,600	107,175	2,138,141,250
16/09/2019	19,550	0.10 ▲	0.51	19,500	19,650	19,500	25,529	499,091,950
13/09/2019	19,500	-0.10 ▼	-0.51	19,550	19,600	19,450	39,768	775,476,000
12/09/2019	19,550	0.20 ▲	1.02	19,400	19,650	19,400	36,993	723,213,150
11/09/2019	19,400	-0.10 ▼	-0.52	19,500	19,600	19,400	31,860	618,084,000
10/09/2019	19,500	-0.20 ▼	-1.03	19,700	19,550	19,200	44,877	875,101,500
09/09/2019	19,700	0.40 ▲	2.03	19,300	19,700	19,000	36,084	710,854,800
06/09/2019	19,300	0.40 ▲	2.07	18,900	19,300	18,750	73,177	1,412,316,100
05/09/2019	18,900	-0.10 ▼	-0.53	18,950	19,000	18,900	18,009	340,370,100
04/09/2019	18,950	0.30 ▲	1.58	18,700	19,100	18,450	39,160	742,082,000
03/09/2019	18,700	0.00 ■■	0.00	18,700	19,100	18,650	27,177	508,209,900
30/08/2019	18,700	-0.30 ▼	-1.60	19,000	19,100	18,700	16,025	299,667,500
29/08/2019	19,000	-0.30 ▼	-1.58	19,250	19,300	18,950	37,324	709,156,000
28/08/2019	19,250	0.60 ▲	3.12	18,600	19,450	18,300	96,593	1,859,415,250
27/08/2019	18,600	0.20 ▲	1.08	18,400	18,600	18,200	58,074	1,080,176,400
26/08/2019	18,400	0.00 ■■	0.00	18,400	18,500	18,200	29,313	539,359,200
23/08/2019	18,400	-0.10 ▼	-0.54	18,500	18,600	18,200	15,390	283,176,000
22/08/2019	18,500	0.10 ▲	0.54	18,450	18,500	18,350	33,835	625,947,500
21/08/2019	18,450	-0.10 ▼	-0.54	18,500	18,600	18,300	44,900	828,405,000
20/08/2019	18,500	-0.10 ▼	-0.54	18,600	18,700	18,450	31,459	581,991,500
19/08/2019	18,600	0.00 ■■	0.00	18,600	18,700	18,550	27,995	520,707,000
16/08/2019	18,600	-0.10 ▼	-0.54	18,700	18,900	18,600	30,190	561,534,000
15/08/2019	18,700	-0.10 ▼	-0.53	18,800	18,800	18,600	17,749	331,906,300
14/08/2019	18,800	-0.20 ▼	-1.06	19,000	19,100	18,700	37,002	695,637,600
13/08/2019	19,000	0.00 ■■	0.00	19,000	19,100	18,700	24,841	471,979,000
12/08/2019	19,000	-0.30 ▼	-1.58	19,250	19,300	19,000	29,580	562,020,000
09/08/2019	19,250	-0.10 ▼	-0.52	19,400	19,500	19,200	31,181	600,234,250
08/08/2019	19,400	-0.10 ▼	-0.52	19,500	19,450	19,150	28,665	556,101,000
07/08/2019	19,500	0.10 ▲	0.51	19,400	19,800	19,250	50,603	986,758,500
06/08/2019	19,400	0.50 ▲	2.58	18,850	19,700	18,500	96,535	1,872,779,000
05/08/2019	18,850	-0.30 ▼	-1.59	19,100	19,250	18,800	61,440	1,158,144,000
02/08/2019	19,100	0.00 ■■	0.00	19,100	19,300	18,900	51,083	975,685,300
01/08/2019	19,100	-0.30 ▼	-1.57	19,350	19,400	19,050	40,095	765,814,500
31/07/2019	19,350	0.20 ▲	1.03	19,150	19,350	18,950	44,071	852,773,850
30/07/2019	19,150	-0.60 ▼	-3.13	19,700	19,700	19,150	94,769	1,814,826,350
29/07/2019	19,700	-0.60 ▼	-3.05	20,300	20,300	19,700	82,789	1,630,943,300
26/07/2019	20,300	-0.20 ▼	-0.99	20,500	20,500	20,300	44,124	895,717,200
25/07/2019	20,500	0.30 ▲	1.46	20,200	20,600	20,100	96,151	1,971,095,500
24/07/2019	20,200	0.10 ▲	0.50	20,150	20,250	20,050	37,454	756,570,800
23/07/2019	20,150	-0.10 ▼	-0.50	20,200	20,350	20,100	37,008	745,711,200
22/07/2019	20,200	-0.20 ▼	-0.99	20,400	20,400	20,150	29,903	604,040,600
19/07/2019	20,400	0.30 ▲	1.47	20,150	20,450	20,150	44,280	903,312,000
18/07/2019	20,150	-0.10 ▼	-0.50	20,200	20,450	19,500	78,048	1,572,667,200
17/07/2019	20,200	-1.20 ▼	-5.94	21,400	20,900	20,200	103,960	2,099,992,000
16/07/2019	21,400	-0.10 ▼	-0.47	21,450	21,450	21,350	96,395	2,062,853,000
15/07/2019	21,450	0.20 ▲	0.93	21,250	21,550	21,350	103,323	2,216,278,350
12/07/2019	21,250	-0.20 ▼	-0.94	21,450	21,600	21,150	109,872	2,334,780,000
11/07/2019	21,450	-0.10 ▼	-0.47	21,500	21,500	21,300	85,038	1,824,065,100
10/07/2019	21,500	0.00 ■■	0.00	21,500	21,750	21,350	162,477	3,493,255,500
09/07/2019	21,500	0.90 ▲	4.19	20,600	21,500	20,650	300,379	6,458,148,500
08/07/2019	20,600	0.20 ▲	0.97	20,400	20,600	20,350	76,492	1,575,735,200
05/07/2019	20,400	-0.10 ▼	-0.49	20,500	20,600	20,400	37,280	760,512,000
04/07/2019	20,500	0.40 ▲	1.95	20,100	20,500	20,100	55,258	1,132,789,000
03/07/2019	20,100	-0.30 ▼	-1.49	20,350	20,450	20,100	53,784	1,081,058,400
02/07/2019	20,350	0.10 ▲	0.49	20,300	20,500	20,200	55,376	1,126,901,600
01/07/2019	20,300	-0.10 ▼	-0.49	20,350	20,500	20,300	44,852	910,495,600
28/06/2019	20,350	0.40 ▲	1.97	20,000	20,400	20,050	88,627	1,803,559,450
27/06/2019	20,000	-0.50 ▼	-2.50	20,500	20,500	19,950	182,299	3,645,980,000
26/06/2019	20,500	-0.40 ▼	-1.95	20,900	20,900	20,500	95,865	1,965,232,500
25/06/2019	20,900	0.00 ■■	0.00	20,900	20,900	20,650	67,738	1,415,724,200
24/06/2019	20,900	-0.10 ▼	-0.48	20,950	21,150	20,800	45,126	943,133,400
21/06/2019	20,950	0.10 ▲	0.48	20,900	21,300	20,800	151,631	3,176,669,450
20/06/2019	20,900	0.70 ▲	3.35	20,200	20,900	20,250	233,142	4,872,667,800
19/06/2019	20,200	0.00 ■■	0.00	20,200	20,400	20,200	29,013	586,062,600
18/06/2019	20,200	0.20 ▲	0.99	20,000	20,200	20,000	58,584	1,183,396,800
17/06/2019	20,000	-0.10 ▼	-0.50	20,100	20,250	19,750	62,899	1,257,980,000
16/06/2019	20,100	0.10 ▲	0.50	20,050	20,400	20,000	31,319	629,511,900
14/06/2019	20,100	0.10 ▲	0.50	20,050	20,400	20,000	31,319	629,511,900
13/06/2019	20,050	-0.40 ▼	-2.00	20,450	20,450	20,000	29,389	589,249,450
11/06/2019	20,500	0.00 ■■	0.00	20,500	20,800	20,300	57,019	1,168,889,500
10/06/2019	20,500	-0.10 ▼	-0.49	20,600	20,850	20,400	59,803	1,225,961,500
09/06/2019	20,600	0.90 ▲	4.37	19,700	20,600	19,750	108,711	2,239,446,600
07/06/2019	20,600	0.90 ▲	4.37	19,700	20,600	19,750	108,711	2,239,446,600
06/06/2019	19,700	0.00 ■■	0.00	19,700	20,000	19,650	51,845	1,021,346,500
05/06/2019	19,700	-0.30 ▼	-1.52	20,000	20,100	19,700	57,739	1,137,458,300
04/06/2019	20,000	0.10 ▲	0.50	19,900	20,100	19,850	79,144	1,582,880,000
03/06/2019	19,900	-0.20 ▼	-1.01	20,050	20,000	19,500	162,578	3,235,302,200
02/06/2019	20,050	-0.40 ▼	-2.00	20,500	20,650	20,050	72,447	1,452,562,350
31/05/2019	20,050	-0.40 ▼	-2.00	20,500	20,650	20,050	72,447	1,452,562,350
30/05/2019	20,500	0.00 ■■	0.00	20,500	20,700	20,500	35,894	735,827,000
29/05/2019	20,500	20.50 ▲	100.00	0	21,300	20,450	201,805	4,137,002,500
20/05/2019	20,300	-0.20 ▼	-0.99	20,500	20,600	20,300	130,770	2,654,631,000
19/05/2019	20,300	-0.20 ▼	-0.99	20,500	20,600	20,300	130,770	2,654,631,000
17/05/2019	20,300	-0.20 ▼	-0.99	20,500	20,600	20,300	130,770	2,654,631,000
16/05/2019	20,500	-0.10 ▼	-0.49	20,600	20,800	20,500	133,210	2,730,805,000
15/05/2019	20,600	-0.20 ▼	-0.97	20,800	21,100	20,600	103,840	2,139,104,000
14/05/2019	20,800	0.20 ▲	0.96	20,600	21,000	20,600	300,380	6,247,904,000
13/05/2019	20,600	0.00 ■■	0.00	20,600	21,000	20,400	120,550	2,483,330,000
12/05/2019	20,600	0.50 ▲	2.43	20,100	20,900	20,100	188,390	3,880,834,000
10/05/2019	20,600	0.50 ▲	2.43	20,100	20,900	20,100	188,390	3,880,834,000
09/05/2019	20,100	-0.10 ▼	-0.50	20,200	20,400	19,800	98,600	1,981,860,000
08/05/2019	20,200	-0.50 ▼	-2.48	20,700	20,600	20,000	129,270	2,611,254,000
07/05/2019	20,700	0.70 ▲	3.38	20,000	20,800	20,000	175,220	3,627,054,000
06/05/2019	20,000	-0.10 ▼	-0.50	20,100	20,200	18,100	219,810	4,396,200,000
05/05/2019	20,100	0.10 ▲	0.50	20,000	20,200	20,000	113,030	2,271,903,000
03/05/2019	20,100	0.10 ▲	0.50	20,000	20,200	20,000	113,030	2,271,903,000
02/05/2019	20,000	0.50 ▲	2.50	19,500	20,100	19,600	175,090	3,501,800,000
01/05/2019	19,500	0.10 ▲	0.51	19,400	19,700	19,400	46,540	907,530,000
30/04/2019	19,500	0.10 ▲	0.51	19,400	19,700	19,400	46,540	907,530,000
29/04/2019	19,500	0.10 ▲	0.51	19,400	19,700	19,400	46,540	907,530,000
28/04/2019	19,500	0.10 ▲	0.51	19,400	19,700	19,400	46,540	907,530,000
26/04/2019	19,500	0.10 ▲	0.51	19,400	19,700	19,400	46,540	907,530,000
25/04/2019	19,400	0.30 ▲	1.55	19,100	19,600	19,200	98,270	1,906,438,000
24/04/2019	19,100	0.20 ▲	1.05	18,900	19,200	18,800	63,230	1,207,693,000
23/04/2019	18,900	0.10 ▲	0.53	18,800	18,900	18,500	75,250	1,422,225,000
22/04/2019	18,800	0.00 ■■	0.00	18,800	18,800	18,300	155,420	2,921,896,000
21/04/2019	18,800	-0.20 ▼	-1.06	19,000	19,200	18,800	48,620	914,056,000
19/04/2019	18,800	-0.20 ▼	-1.06	19,000	19,200	18,800	48,620	914,056,000
18/04/2019	19,000	-0.50 ▼	-2.63	19,500	19,600	18,600	122,420	2,325,980,000
17/04/2019	19,500	-0.40 ▼	-2.05	19,900	20,000	19,500	83,600	1,630,200,000
16/04/2019	19,900	0.00 ■■	0.00	19,900	19,900	19,500	86,430	1,719,957,000
15/04/2019	19,900	0.30 ▲	1.51	19,600	19,900	19,500	80,450	1,600,955,000
14/04/2019	19,900	0.30 ▲	1.51	19,600	19,900	19,500	80,450	1,600,955,000
12/04/2019	19,900	0.30 ▲	1.51	19,600	19,900	19,500	80,450	1,600,955,000
11/04/2019	19,600	0.00 ■■	0.00	19,600	19,800	19,600	63,670	1,247,932,000
10/04/2019	19,600	0.00 ■■	0.00	19,600	19,700	19,400	177,010	3,469,396,000
09/04/2019	19,600	0.00 ■■	0.00	19,600	20,000	19,500	127,580	2,500,568,000
08/04/2019	19,600	-0.60 ▼	-3.06	20,200	20,300	19,600	175,270	3,435,292,000
07/04/2019	20,200	0.00 ■■	0.00	20,200	20,500	20,100	109,990	2,221,798,000
05/04/2019	20,200	0.00 ■■	0.00	20,200	20,500	20,100	109,990	2,221,798,000
04/04/2019	20,200	-0.50 ▼	-2.48	20,700	20,800	20,200	131,240	2,651,048,000
03/04/2019	20,700	-0.10 ▼	-0.48	20,800	21,000	20,600	102,900	2,130,030,000
02/04/2019	20,800	0.20 ▲	0.96	20,600	21,200	20,800	245,090	5,097,872,000
01/04/2019	20,600	0.10 ▲	0.49	20,500	20,900	20,500	159,430	3,284,258,000
29/03/2019	20,500	0.00 ■■	0.00	20,500	21,300	20,400	254,050	5,208,025,000
28/03/2019	20,500	0.00 ■■	0.00	20,500	20,800	20,400	169,940	3,483,770,000
27/03/2019	20,500	0.00 ■■	0.00	20,500	20,800	20,000	154,170	3,160,485,000
26/03/2019	20,500	-0.30 ▼	-1.46	20,800	21,100	20,400	240,690	4,934,145,000
25/03/2019	20,800	-0.60 ▼	-2.88	21,400	21,300	20,200	318,760	6,630,208,000
22/03/2019	21,400	0.20 ▲	0.93	21,200	21,500	21,000	190,750	4,082,050,000
21/03/2019	21,200	-0.30 ▼	-1.42	21,500	21,800	21,200	214,250	4,542,100,000
20/03/2019	21,500	0.00 ■■	0.00	21,500	21,700	21,300	143,820	3,092,130,000
19/03/2019	21,500	0.10 ▲	0.47	21,400	21,900	21,400	373,910	8,039,065,000
18/03/2019	21,400	0.00 ■■	0.00	21,400	21,700	21,400	214,280	4,585,592,000
15/03/2019	21,400	-0.30 ▼	-1.40	21,700	21,900	21,400	224,120	4,796,168,000
14/03/2019	21,700	0.10 ▲	0.46	21,600	21,900	21,500	117,940	2,559,298,000
13/03/2019	21,600	-0.20 ▼	-0.93	21,800	21,900	21,600	124,280	2,684,448,000
12/03/2019	21,800	0.50 ▲	2.29	21,300	22,000	21,200	316,790	6,906,022,000
11/03/2019	21,300	-0.10 ▼	-0.47	21,400	21,600	21,000	148,460	3,162,198,000
08/03/2019	21,600	0.00 ■■	0.00	21,600	21,700	21,300	127,930	2,763,288,000
07/03/2019	21,800	0.20 ▲	0.92	21,600	22,200	21,500	112,680	2,456,424,000
06/03/2019	21,500	-0.30 ▼	-1.40	21,800	21,800	21,300	150,750	3,241,125,000
05/03/2019	21,800	-0.30 ▼	-1.38	22,100	22,400	21,600	572,250	12,475,050,000
04/03/2019	22,100	0.50 ▲	2.26	21,600	22,400	21,700	395,630	8,743,423,000
01/03/2019	21,600	0.90 ▲	4.17	20,700	21,600	20,700	287,540	6,210,864,000
28/02/2019	20,700	-0.90 ▼	-4.35	21,600	21,700	20,700	337,170	6,979,419,000
27/02/2019	21,600	0.00 ■■	0.00	21,600	22,100	21,400	219,850	4,748,760,000
26/02/2019	21,600	0.90 ▲	4.17	20,700	21,900	20,600	603,110	13,027,176,000
25/02/2019	20,700	0.10 ▲	0.48	20,600	20,900	20,600	207,370	4,292,559,000
22/02/2019	20,600	-0.30 ▼	-1.46	20,900	21,100	20,600	179,600	3,699,760,000
21/02/2019	20,800	0.50 ▲	2.40	20,300	21,100	20,200	353,520	7,353,216,000
19/02/2019	20,500	0.00 ■■	0.00	20,500	20,700	20,300	55,470	1,137,135,000
18/02/2019	20,500	0.20 ▲	0.98	20,300	20,700	20,300	170,690	3,499,145,000
15/02/2019	20,300	0.30 ▲	1.48	20,000	20,600	20,000	134,740	2,735,222,000
14/02/2019	20,000	-0.20 ▼	-1.00	20,200	20,400	19,900	196,030	3,920,600,000
13/02/2019	20,300	-0.10 ▼	-0.49	20,400	20,500	20,200	51,460	1,044,638,000
12/02/2019	20,400	0.10 ▲	0.49	20,300	20,800	20,100	300,470	6,129,588,000
11/02/2019	20,300	0.60 ▲	2.96	19,700	20,400	19,800	241,550	4,903,465,000
01/02/2019	19,700	-0.10 ▼	-0.51	19,800	19,900	19,600	72,560	1,429,432,000
31/01/2019	19,800	0.10 ▲	0.51	19,700	20,000	19,600	140,840	2,788,632,000
30/01/2019	19,700	-0.10 ▼	-0.51	19,800	19,900	19,600	119,200	2,348,240,000
29/01/2019	19,800	0.70 ▲	3.54	19,100	19,800	19,100	276,310	5,470,938,000
28/01/2019	19,100	-0.10 ▼	-0.52	19,200	19,400	18,900	179,610	3,430,551,000
25/01/2019	19,200	-0.10 ▼	-0.52	19,300	19,400	19,200	116,500	2,236,800,000
24/01/2019	19,300	0.00 ■■	0.00	19,300	19,600	19,200	134,010,000	2,586,393,000,000
23/01/2019	19,300	0.10 ▲	0.52	19,200	19,300	18,900	107,360,000	2,072,048,000,000
22/01/2019	19,200	-0.20 ▼	-1.04	19,400	19,500	19,000	154,630,000	2,968,896,000,000
21/01/2019	19,300	0.20 ▲	1.04	19,100	19,600	18,800	182,210,000	3,516,653,000,000
19/01/2019	19,100	0.90 ▲	4.71	18,200	19,300	18,100	441,830,000	8,438,953,000,000
02/01/2019	17,400	-0.80 ▼	-4.60	18,200	18,400	17,400	1,379,300	23,999,820,000
28/12/2018	18,200	-0.10 ▼	-0.55	18,300	18,500	18,100	1,309,600	23,834,720,000
27/12/2018	18,300	0.00 ■■	0.00	18,300	18,700	18,200	1,622,900	29,699,070,000
26/12/2018	18,300	0.00 ■■	0.00	18,300	18,400	18,000	1,528,400	27,969,720,000
25/12/2018	18,300	-0.20 ▼	-1.09	18,500	18,400	17,700	3,094,100	56,622,030,000
24/12/2018	18,500	0.10 ▲	0.54	18,400	19,000	18,100	3,073,600	56,861,600,000
21/12/2018	18,400	0.50 ▲	2.72	17,900	18,400	17,500	3,622,400	66,652,160,000
20/12/2018	17,900	0.40 ▲	2.23	17,500	17,900	17,500	1,470,900	26,329,110,000
19/12/2018	17,500	0.40 ▲	2.29	17,100	17,600	17,000	1,831,300	32,047,750,000
18/12/2018	17,100	-0.30 ▼	-1.75	17,400	17,300	16,900	2,388,500	40,843,350,000
17/12/2018	17,400	-0.40 ▼	-2.30	17,800	17,800	17,400	1,446,300	25,165,620,000
14/12/2018	17,800	-0.10 ▼	-0.56	17,900	18,000	17,800	1,270,000	22,606,000,000
13/12/2018	17,900	0.20 ▲	1.12	17,700	18,100	17,800	1,885,100	33,743,290,000
12/12/2018	17,700	0.50 ▲	2.82	17,200	17,700	17,300	1,252,800	22,174,560,000
11/12/2018	17,200	-0.20 ▼	-1.16	17,400	17,600	17,100	1,155,800	19,879,760,000
10/12/2018	17,400	-0.30 ▼	-1.72	17,700	17,700	17,400	1,178,200	20,500,680,000
07/12/2018	17,700	0.10 ▲	0.56	17,600	18,000	17,400	2,510,900	44,442,930,000
06/12/2018	17,600	-0.10 ▼	-0.57	17,700	17,800	17,300	1,507,500	26,532,000,000
05/12/2018	17,700	0.30 ▲	1.69	17,400	17,900	17,100	2,838,400	50,239,680,000
04/12/2018	17,400	0.80 ▲	4.60	16,600	17,500	16,700	4,057,100	70,593,540,000
03/12/2018	16,600	0.20 ▲	1.20	16,400	16,900	16,500	1,575,400	26,151,640,000
30/11/2018	16,400	0.20 ▲	1.22	16,200	16,600	16,300	524,800	8,606,720,000
29/11/2018	16,200	-0.10 ▼	-0.62	16,300	16,500	16,200	1,236,100	20,024,820,000
28/11/2018	16,300	0.00 ■■	0.00	16,300	16,500	16,100	1,050,000	17,115,000,000
27/11/2018	16,300	-0.40 ▼	-2.45	16,700	16,900	16,100	1,209,500	19,714,850,000
26/11/2018	16,700	-0.10 ▼	-0.60	16,800	17,300	16,700	2,710,600	45,267,020,000
23/11/2018	16,800	1.00 ▲	5.95	15,800	17,200	15,900	3,737,300	62,786,640,000
22/11/2018	15,800	0.00 ■■	0.00	15,800	16,000	15,800	673,800	10,646,040,000
21/11/2018	15,800	0.10 ▲	0.63	15,700	15,800	15,500	454,900	7,187,420,000
20/11/2018	15,700	-0.20 ▼	-1.27	15,900	16,000	15,600	914,400	14,356,080,000
19/11/2018	15,900	0.20 ▲	1.26	15,700	15,900	14,200	653,000	10,382,700,000
16/11/2018	15,700	0.30 ▲	1.91	15,400	15,700	15,300	400,500	6,287,850,000
15/11/2018	15,400	-0.20 ▼	-1.30	15,600	15,800	15,300	833,600	12,837,440,000
14/11/2018	15,600	0.10 ▲	0.64	15,500	16,100	15,600	1,273,300	19,863,480,000
13/11/2018	15,500	-0.50 ▼	-3.23	16,000	15,900	14,400	1,076,200	16,681,100,000
12/11/2018	16,000	0.10 ▲	0.63	15,900	16,000	15,600	592,300	9,476,800,000
09/11/2018	15,900	-0.10 ▼	-0.63	16,000	16,200	15,900	825,900	13,131,810,000
08/11/2018	16,000	-0.10 ▼	-0.63	16,100	16,600	16,000	1,103,500	17,656,000,000
07/11/2018	16,100	0.10 ▲	0.62	16,000	16,400	15,900	1,337,500	21,533,750,000
06/11/2018	16,000	-0.30 ▼	-1.88	16,300	16,500	15,900	852,400	13,638,400,000
05/11/2018	16,300	0.70 ▲	4.29	15,600	16,400	15,600	1,775,000	28,932,500,000
02/11/2018	15,600	0.50 ▲	3.21	15,100	15,700	15,100	1,043,000	16,270,800,000
01/11/2018	15,100	-0.50 ▼	-3.31	15,600	15,800	15,100	1,298,700	19,610,370,000
31/10/2018	15,600	0.40 ▲	2.56	15,200	15,700	15,200	944,300	14,731,080,000
30/10/2018	15,200	0.10 ▲	0.66	15,100	15,500	14,900	910,500	13,839,600,000
29/10/2018	15,100	0.10 ▲	0.66	15,000	15,200	14,800	1,005,600	15,184,560,000
26/10/2018	15,000	-0.50 ▼	-3.33	15,500	15,800	15,000	1,084,500	16,267,500,000
25/10/2018	15,500	-0.20 ▼	-1.29	15,700	15,700	14,800	2,213,300	34,306,150,000
24/10/2018	15,700	-0.20 ▼	-1.27	15,900	16,200	15,700	1,082,900	17,001,530,000
23/10/2018	15,900	-0.60 ▼	-3.77	16,500	16,600	15,800	1,767,100	28,096,890,000
22/10/2018	16,500	-0.30 ▼	-1.82	16,800	16,900	16,500	743,400	12,266,100,000
19/10/2018	16,800	0.00 ■■	0.00	16,800	16,800	16,400	1,232,800	20,711,040,000
18/10/2018	16,800	-0.20 ▼	-1.19	17,000	17,100	16,700	834,600	14,021,280,000
17/10/2018	17,000	0.20 ▲	1.18	16,800	17,300	16,800	1,237,000	21,029,000,000
16/10/2018	16,800	0.20 ▲	1.19	16,600	17,000	16,500	752,200	12,636,960,000
15/10/2018	16,600	-0.40 ▼	-2.41	17,000	17,200	16,600	997,500	16,558,500,000
12/10/2018	17,000	0.40 ▲	2.35	16,600	17,200	16,400	1,775,300	30,180,100,000
11/10/2018	16,600	-1.60 ▼	-9.64	18,200	18,200	16,500	4,384,800	72,787,680,000
10/10/2018	18,200	-0.20 ▼	-1.10	18,400	18,600	18,200	792,600	14,425,320,000
09/10/2018	18,400	-0.20 ▼	-1.09	18,600	18,700	18,300	935,200	17,207,680,000
08/10/2018	18,600	0.20 ▲	1.08	18,400	18,700	18,200	1,045,300	19,442,580,000
05/10/2018	18,400	-0.40 ▼	-2.17	18,800	18,800	18,400	867,800	15,967,520,000
04/10/2018	18,800	0.40 ▲	2.13	18,400	18,800	18,400	1,453,400	27,323,920,000
03/10/2018	18,400	0.00 ■■	0.00	18,400	18,600	18,300	1,865,700	34,328,880,000
02/10/2018	18,400	-0.20 ▼	-1.09	18,600	18,700	18,400	1,339,300	24,643,120,000
01/10/2018	18,600	-0.50 ▼	-2.69	19,100	19,200	18,600	2,261,200	42,058,320,000
28/09/2018	19,100	-0.40 ▼	-2.09	19,500	19,700	19,100	1,981,600	37,848,560,000
27/09/2018	19,500	0.00 ■■	0.00	19,500	19,800	19,400	1,720,600	33,551,700,000
26/09/2018	19,500	0.40 ▲	2.05	19,100	19,800	19,000	3,560,300	69,425,850,000
25/09/2018	19,100	0.30 ▲	1.57	18,800	19,400	18,600	2,828,800	54,030,080,000
24/09/2018	18,800	-0.20 ▼	-1.06	19,000	19,200	18,800	1,121,700	21,087,960,000
21/09/2018	19,000	-0.10 ▼	-0.53	19,100	19,200	18,700	1,672,800	31,783,200,000
20/09/2018	19,100	0.20 ▲	1.05	18,900	19,200	18,900	1,409,700	26,925,270,000
19/09/2018	18,900	0.20 ▲	1.06	18,700	19,300	18,800	3,697,200	69,877,080,000
18/09/2018	18,700	0.40 ▲	2.14	18,300	18,800	18,200	1,186,700	22,191,290,000
17/09/2018	18,300	-0.40 ▼	-2.19	18,700	18,800	18,300	1,235,000	22,600,500,000
14/09/2018	18,700	0.10 ▲	0.53	18,600	18,900	18,600	1,056,100	19,749,070,000
13/09/2018	18,600	0.30 ▲	1.61	18,300	18,900	18,200	2,202,200	40,960,920,000
12/09/2018	18,300	-0.10 ▼	-0.55	18,400	18,700	18,300	1,025,800	18,772,140,000
11/09/2018	18,400	0.00 ■■	0.00	18,400	18,500	18,200	1,365,400	25,123,360,000
10/09/2018	18,400	-0.50 ▼	-2.72	18,900	18,900	18,400	1,365,200	25,119,680,000
07/09/2018	18,900	0.00 ■■	0.00	18,900	19,300	18,700	1,916,300	36,218,070,000
06/09/2018	18,900	0.50 ▲	2.65	18,400	19,400	18,400	3,240,800	61,251,120,000
05/09/2018	18,400	0.10 ▲	0.54	18,300	19,000	18,100	3,443,800	63,365,920,000
04/09/2018	18,300	-0.40 ▼	-2.19	18,700	18,800	18,300	2,440,400	44,659,320,000
31/08/2018	18,700	-0.20 ▼	-1.07	18,900	19,100	18,600	2,215,800	41,435,460,000
30/08/2018	18,900	0.20 ▲	1.06	18,700	19,000	18,400	1,860,200	35,157,780,000
29/08/2018	18,700	0.70 ▲	3.74	18,000	18,900	17,800	2,866,400	53,601,680,000
28/08/2018	18,000	0.10 ▲	0.56	17,300	18,200	17,800	2,117,400	38,113,200,000
27/08/2018	17,900	0.60 ▲	3.35	17,300	18,300	17,300	4,381,200	78,423,480,000
24/08/2018	17,300	0.10 ▲	0.58	17,200	17,400	17,000	1,094,500	18,934,850,000
23/08/2018	17,200	0.30 ▲	1.74	16,900	17,400	17,000	1,244,800	21,410,560,000
22/08/2018	16,900	0.30 ▲	1.78	16,600	17,200	16,600	1,846,300	31,202,470,000
21/08/2018	16,600	0.30 ▲	1.81	16,300	16,700	16,300	949,500	15,761,700,000
20/08/2018	16,300	-0.20 ▼	-1.23	16,500	16,800	16,300	1,015,400	16,551,020,000
17/08/2018	16,500	-0.40 ▼	-2.42	16,900	17,100	16,500	1,804,100	29,767,650,000
16/08/2018	16,900	-0.20 ▼	-1.18	17,100	17,200	16,800	727,100	12,287,990,000
15/08/2018	17,100	-0.40 ▼	-2.34	17,500	18,000	17,100	1,219,900	20,860,290,000
14/08/2018	17,500	0.90 ▲	5.14	16,600	17,600	16,600	1,887,700	33,034,750,000
13/08/2018	16,600	-0.10 ▼	-0.60	16,700	16,700	16,400	1,317,500	21,870,500,000
10/08/2018	16,700	0.00 ■■	0.00	16,700	16,900	16,500	807,100	13,478,570,000
09/08/2018	16,700	-0.20 ▼	-1.20	16,900	17,700	16,700	1,122,200	18,740,740,000
08/08/2018	17,800	0.00 ■■	0.00	17,800	18,000	17,700	756,800	13,471,040,000
07/08/2018	17,800	-0.20 ▼	-1.12	18,000	18,100	17,800	613,400	10,918,520,000
06/08/2018	18,000	0.10 ▲	0.56	17,900	18,300	17,900	1,002,800	18,050,400,000
03/08/2018	17,900	0.20 ▲	1.12	17,700	18,500	17,700	2,072,200	37,092,380,000
02/08/2018	17,700	0.00 ■■	0.00	17,700	17,800	17,400	870,200	15,402,540,000
01/08/2018	17,700	0.00 ■■	0.00	17,700	17,900	17,600	670,300	11,864,310,000
31/07/2018	17,700	-0.20 ▼	-1.13	17,900	18,000	17,700	1,249,400	22,114,380,000
30/07/2018	17,900	0.10 ▲	0.56	17,800	18,100	17,800	1,638,400	29,327,360,000
27/07/2018	17,800	0.20 ▲	1.12	17,600	18,000	17,700	736,000	13,100,800,000
26/07/2018	17,600	0.00 ■■	0.00	17,600	17,900	17,400	872,500	15,356,000,000
25/07/2018	17,600	-0.90 ▼	-5.11	18,500	18,500	17,600	1,393,800	24,530,880,000
24/07/2018	18,500	0.10 ▲	0.54	18,400	18,600	18,100	1,338,400	24,760,400,000
23/07/2018	18,400	0.40 ▲	2.17	18,000	18,800	17,800	2,268,600	41,742,240,000
20/07/2018	18,000	0.50 ▲	2.78	17,500	18,100	17,300	2,041,100	36,739,800,000
19/07/2018	17,500	-0.50 ▼	-2.86	18,000	18,100	17,500	2,181,400	38,174,500,000
18/07/2018	18,000	0.40 ▲	2.22	17,600	18,000	17,500	2,623,700	47,226,600,000
17/07/2018	17,600	0.00 ■■	0.00	17,600	17,900	17,200	1,646,800	28,983,680,000
16/07/2018	17,600	-0.60 ▼	-3.41	18,200	18,500	17,500	2,242,600	39,469,760,000
13/07/2018	18,200	1.20 ▲	6.59	17,000	18,400	16,700	1,817,300	33,074,860,000
12/07/2018	17,000	0.50 ▲	2.94	16,500	17,000	14,900	1,264,800	21,501,600,000
11/07/2018	16,500	0.30 ▲	1.82	16,200	16,500	15,500	3,094,300	51,055,950,000
10/07/2018	16,200	-0.50 ▼	-3.09	16,700	16,700	15,100	2,646,400	42,871,680,000
09/07/2018	16,700	-1.80 ▼	-10.78	18,500	18,500	16,700	3,521,900	58,815,730,000
06/07/2018	18,500	0.00 ■■	0.00	18,500	18,900	16,700	2,582,400	47,774,400,000
05/07/2018	18,500	-2.00 ▼	-10.81	20,500	20,700	18,500	4,180,000	77,330,000,000
04/07/2018	20,500	-0.40 ▼	-1.95	20,900	21,000	19,800	2,312,200	47,400,100,000
03/07/2018	20,900	0.20 ▲	0.96	20,700	21,000	18,700	2,469,600	51,614,640,000
02/07/2018	20,500	-0.10 ▼	-0.49	20,600	20,800	19,600	2,395,500	49,107,750,000
29/06/2018	20,600	-0.90 ▼	-4.37	21,500	21,500	19,700	3,528,200	72,680,920,000
28/06/2018	21,500	-2.30 ▼	-10.70	23,800	24,200	21,500	5,535,300	119,008,950,000
27/06/2018	23,800	1.30 ▲	5.46	22,500	23,800	22,000	4,112,200	97,870,360,000
26/06/2018	22,500	-0.70 ▼	-3.11	23,200	23,400	22,500	837,000	18,832,500,000
25/06/2018	23,200	-0.50 ▼	-2.16	23,700	24,500	23,200	818,300	18,984,560,000
22/06/2018	23,700	-0.30 ▼	-1.27	24,000	24,500	23,500	3,689,100	87,431,670,000
21/06/2018	24,000	1.80 ▲	7.50	22,200	24,000	22,500	2,864,000	68,736,000,000
20/06/2018	22,200	0.30 ▲	1.35	21,900	23,100	21,500	3,592,700	79,757,940,000
19/06/2018	21,900	-1.30 ▼	-5.94	23,200	23,200	20,900	3,547,200	77,683,680,000
18/06/2018	23,200	-0.80 ▼	-3.45	24,000	24,800	23,200	1,345,100	31,206,320,000
15/06/2018	24,000	0.00 ■■	0.00	24,000	24,600	23,700	1,482,600	35,582,400,000
14/06/2018	24,000	-0.20 ▼	-0.83	24,200	26,600	23,900	2,198,800	52,771,200,000
13/06/2018	24,200	0.70 ▲	2.89	23,500	24,300	23,600	1,209,600	29,272,320,000
12/06/2018	23,500	-0.70 ▼	-2.98	24,200	24,200	23,400	1,313,900	30,876,650,000
11/06/2018	24,200	-0.20 ▼	-0.83	24,400	24,700	23,900	1,005,200	24,325,840,000
08/06/2018	24,400	-0.10 ▼	-0.41	24,500	25,000	23,700	1,395,600	34,052,640,000
07/06/2018	24,500	-0.30 ▼	-1.22	24,800	27,200	24,000	1,329,300	32,567,850,000
06/06/2018	24,800	0.50 ▲	2.02	24,300	26,700	24,100	1,060,400	26,297,920,000
05/06/2018	24,300	-0.20 ▼	-0.82	24,500	25,000	23,900	1,462,200	35,531,460,000
04/06/2018	24,500	1.40 ▲	5.71	23,100	25,000	23,000	2,483,500	60,845,750,000
01/06/2018	23,100	0.00 ■■	0.00	23,100	23,600	21,700	3,067,200	70,852,320,000
31/05/2018	23,100	1.00 ▲	4.33	22,100	23,400	21,500	3,165,400	73,120,740,000
30/05/2018	22,100	0.70 ▲	3.17	21,400	22,200	20,800	1,896,000	41,901,600,000
29/05/2018	21,400	-0.50 ▼	-2.34	21,900	21,500	19,800	3,017,900	64,583,060,000
28/05/2018	21,900	-2.40 ▼	-10.96	24,300	24,600	21,900	1,675,800	36,700,020,000
25/05/2018	24,300	-0.50 ▼	-2.06	24,800	25,300	24,300	2,151,800	52,288,740,000
24/05/2018	24,800	0.10 ▲	0.40	24,700	25,400	24,700	2,201,300	54,592,240,000
23/05/2018	24,700	0.30 ▲	1.21	24,400	25,000	24,200	1,771,000	43,743,700,000
22/05/2018	24,400	-0.60 ▼	-2.46	25,000	24,900	24,100	1,707,800	41,670,320,000
21/05/2018	25,000	-0.50 ▼	-2.00	25,500	25,800	24,800	1,608,600	40,215,000,000
18/05/2018	25,500	-0.20 ▼	-0.78	25,700	26,000	24,800	2,992,000	76,296,000,000
17/05/2018	25,700	0.40 ▲	1.56	25,300	25,900	25,000	2,618,800	67,303,160,000
16/05/2018	25,300	0.00 ■■	0.00	25,300	25,500	25,100	1,981,400	50,129,420,000
15/05/2018	25,300	0.80 ▲	3.16	24,500	25,600	24,500	4,704,200	119,016,260,000
14/05/2018	24,500	0.10 ▲	0.41	24,400	24,600	24,300	750,800	18,394,600,000
11/05/2018	24,400	0.30 ▲	1.23	24,100	24,400	23,900	1,444,700	35,250,680,000
10/05/2018	24,100	0.00 ■■	0.00	24,100	24,600	24,000	2,064,200	49,747,220,000
09/05/2018	24,100	-0.20 ▼	-0.83	24,300	24,500	23,900	2,530,000	60,973,000,000
08/05/2018	24,300	-0.10 ▼	-0.41	24,400	24,700	24,300	3,252,900	79,045,470,000
07/05/2018	24,400	0.40 ▲	1.64	24,000	24,400	23,900	1,928,400	47,052,960,000
04/05/2018	24,000	0.20 ▲	0.83	23,800	24,000	23,700	1,078,700	25,888,800,000
03/05/2018	23,800	0.50 ▲	2.10	23,300	23,800	23,000	1,188,900	28,295,820,000
02/05/2018	23,300	-0.10 ▼	-0.43	23,400	24,200	23,200	1,652,000	38,491,600,000
27/04/2018	23,400	0.30 ▲	1.28	23,100	23,400	22,500	1,596,700	37,362,780,000
26/04/2018	23,100	-0.60 ▼	-2.60	23,700	24,000	22,900	1,702,800	39,334,680,000
24/04/2018	23,700	0.20 ▲	0.84	23,500	23,800	22,900	1,268,400	30,061,080,000
23/04/2018	23,500	-0.20 ▼	-0.85	23,700	24,500	23,000	3,107,200	73,019,200,000
20/04/2018	23,700	1.00 ▲	4.22	22,700	23,900	22,500	1,135,500	26,911,350,000
19/04/2018	22,700	-0.40 ▼	-1.76	23,100	23,100	22,000	1,676,800	38,063,360,000
18/04/2018	23,100	-0.30 ▼	-1.30	23,400	23,800	23,100	844,800	19,514,880,000
13/04/2018	23,600	0.00 ■■	0.00	23,600	24,000	23,300	1,820,300	42,959,080,000
12/04/2018	23,600	0.40 ▲	1.69	23,200	24,200	23,100	1,681,300	39,678,680,000
11/04/2018	23,200	-1.20 ▼	-5.17	24,400	24,700	23,000	2,696,100	62,549,520,000
10/04/2018	24,400	-0.80 ▼	-3.28	25,200	25,500	24,400	1,807,700	44,107,880,000
09/04/2018	25,200	0.00 ■■	0.00	25,200	26,000	25,200	1,871,100	47,151,720,000
06/04/2018	25,200	-0.50 ▼	-1.98	25,700	25,700	25,100	1,901,600	47,920,320,000
05/04/2018	25,700	0.10 ▲	0.39	25,600	26,000	25,400	1,537,600	39,516,320,000
04/04/2018	25,600	-0.40 ▼	-1.56	26,000	26,100	25,500	2,292,700	58,693,120,000
03/04/2018	26,000	0.50 ▲	1.92	25,500	26,400	25,000	2,966,800	77,136,800,000
02/04/2018	25,500	0.80 ▲	3.14	24,700	26,300	24,700	3,334,400	85,027,200,000
30/03/2018	24,700	0.70 ▲	2.83	24,000	25,000	23,900	769,700	19,011,590,000
29/03/2018	24,000	-0.60 ▼	-2.50	24,600	24,700	24,000	816,800	19,603,200,000
28/03/2018	24,600	0.00 ■■	0.00	24,600	24,800	24,200	1,019,200	25,072,320,000
27/03/2018	24,600	-0.40 ▼	-1.63	25,000	25,500	24,400	1,260,900	31,018,140,000
26/03/2018	25,000	0.80 ▲	3.20	24,200	25,000	23,900	997,900	24,947,500,000
23/03/2018	24,200	-0.40 ▼	-1.65	24,600	24,500	22,600	1,441,100	34,874,620,000
22/03/2018	24,600	-0.20 ▼	-0.81	24,800	25,100	24,600	1,335,400	32,850,840,000
21/03/2018	24,800	-0.40 ▼	-1.61	25,200	25,500	24,600	1,236,700	30,670,160,000
20/03/2018	25,200	0.10 ▲	0.40	25,100	25,300	24,700	1,156,500	29,143,800,000
19/03/2018	25,100	0.00 ■■	0.00	25,100	25,600	24,800	2,016,300	50,609,130,000
16/03/2018	25,100	0.90 ▲	3.59	24,200	25,500	24,100	1,507,100	37,828,210,000
15/03/2018	24,200	0.30 ▲	1.24	23,900	24,200	23,900	1,827,900	44,235,180,000
14/03/2018	23,900	0.80 ▲	3.35	23,100	24,100	23,200	2,187,000	52,269,300,000
13/03/2018	23,100	0.40 ▲	1.73	22,700	23,200	22,500	1,039,900	24,021,690,000
12/03/2018	22,700	-0.30 ▼	-1.32	23,000	23,100	22,700	777,900	17,658,330,000
09/03/2018	23,000	0.00 ■■	0.00	23,000	23,400	22,500	1,682,000	38,686,000,000
08/03/2018	23,000	-0.10 ▼	-0.43	23,100	23,400	22,600	1,103,700	25,385,100,000
07/03/2018	23,100	-0.20 ▼	-0.87	23,300	23,500	23,100	1,021,800	23,603,580,000
06/03/2018	23,300	0.20 ▲	0.86	23,100	23,700	23,100	1,292,900	30,124,570,000
05/03/2018	23,100	-0.70 ▼	-3.03	23,800	24,600	23,100	1,184,300	27,357,330,000
02/03/2018	23,800	0.60 ▲	2.52	23,200	24,100	22,900	758,700	18,057,060,000
01/03/2018	23,200	-0.10 ▼	-0.43	23,300	23,600	23,000	650,500	15,091,600,000
28/02/2018	23,300	0.20 ▲	0.86	23,100	24,000	23,000	738,600	17,209,380,000
27/02/2018	23,100	-0.90 ▼	-3.90	24,000	24,000	22,900	1,012,100	23,379,510,000
26/02/2018	24,000	-0.50 ▼	-2.08	24,500	24,600	23,700	857,800	20,587,200,000
23/02/2018	24,400	0.20 ▲	0.82	24,200	24,700	24,000	220,400	5,377,760,000
22/02/2018	24,200	0.30 ▲	1.24	23,900	24,600	23,700	448,000	10,841,600,000
21/02/2018	23,900	0.40 ▲	1.67	23,500	24,400	23,100	320,900	7,669,510,000
13/02/2018	23,500	0.80 ▲	3.40	22,700	23,500	22,900	345,700	8,123,950,000
12/02/2018	22,700	-0.20 ▼	-0.88	22,900	23,600	22,500	850,700	19,310,890,000
09/02/2018	22,900	0.00 ■■	0.00	22,900	23,400	20,900	852,200	19,515,380,000
08/02/2018	22,900	-0.80 ▼	-3.49	23,700	23,800	22,800	464,300	10,632,470,000
07/02/2018	23,700	0.30 ▲	1.27	23,400	24,500	23,400	938,600	22,244,820,000
06/02/2018	23,400	0.90 ▲	3.85	22,500	24,000	20,300	1,886,000	44,132,400,000
05/02/2018	22,500	-2.50 ▼	-11.11	25,000	24,900	22,500	1,586,200	35,689,500,000
02/02/2018	25,000	-0.30 ▼	-1.20	25,300	25,500	24,500	962,100	24,052,500,000
01/02/2018	25,300	-0.70 ▼	-2.77	26,000	26,000	25,100	915,700	23,167,210,000
31/01/2018	26,000	-0.30 ▼	-1.15	26,300	26,900	26,000	1,328,200	34,533,200,000
30/01/2018	26,300	0.50 ▲	1.90	25,800	26,600	25,300	906,100	23,830,430,000
29/01/2018	25,800	-0.90 ▼	-3.49	26,700	26,700	25,800	985,600	25,428,480,000
26/01/2018	26,700	0.50 ▲	1.87	26,200	26,900	26,100	1,104,400	29,487,480,000
25/01/2018	26,200	-1.00 ▼	-3.82	27,200	27,600	26,100	1,609,500	42,168,900,000
24/01/2018	27,200	-0.10 ▼	-0.37	26,700	27,800	27,200	1,566,200	42,600,640,000
23/01/2018	27,300	0.60 ▲	2.20	26,700	27,600	26,900	1,884,200	51,438,660,000
22/01/2018	26,700	0.00 ■■	0.00	26,700	27,400	26,500	1,178,400	31,463,280,000
19/01/2018	26,700	1.70 ▲	6.37	25,000	26,700	25,200	1,295,100	34,579,170,000
18/01/2018	25,000	-0.10 ▼	-0.40	25,100	25,500	24,500	1,306,600	32,665,000,000
17/01/2018	25,100	-1.20 ▼	-4.78	26,300	26,400	25,100	1,545,500	38,792,050,000
16/01/2018	26,300	0.00 ■■	0.00	26,300	26,700	26,200	858,800	22,586,440,000
15/01/2018	26,300	-0.50 ▼	-1.90	26,800	26,900	26,000	1,071,100	28,169,930,000
12/01/2018	26,800	-1.60 ▼	-5.97	28,400	28,700	26,800	2,269,900	60,833,320,000
11/01/2018	28,400	0.20 ▲	0.70	28,200	28,700	28,100	928,900	26,380,760,000
10/01/2018	28,200	-0.10 ▼	-0.35	28,300	28,700	28,000	1,164,700	32,844,540,000
09/01/2018	28,300	0.00 ■■	0.00	28,300	29,400	28,000	1,153,900	32,655,370,000
08/01/2018	28,300	1.10 ▲	3.89	27,200	28,700	27,000	2,012,400	56,950,920,000
05/01/2018	27,200	0.00 ■■	0.00	27,200	27,600	26,800	1,170,100	31,826,720,000
03/01/2018	27,400	0.00 ■■	0.00	27,400	27,700	27,000	1,499,800	41,094,520,000
02/01/2018	27,400	1.00 ▲	3.65	26,400	27,500	26,200	1,551,100	42,500,140,000
29/12/2017	26,400	0.20 ▲	0.76	26,200	26,400	26,000	1,028,200	27,144,480,000
28/12/2017	26,200	0.10 ▲	0.38	26,100	26,300	25,900	649,300	17,011,660,000
27/12/2017	26,100	0.50 ▲	1.92	25,600	26,400	25,600	1,006,400	26,267,040,000
26/12/2017	25,600	0.80 ▲	3.13	24,800	25,800	24,700	713,000	18,252,800,000
25/12/2017	24,800	-0.30 ▼	-1.21	25,100	25,300	24,800	779,600	19,334,080,000
22/12/2017	25,100	-0.50 ▼	-1.99	25,600	25,600	25,100	440,200	11,049,020,000
21/12/2017	25,600	-0.60 ▼	-2.34	26,200	26,600	25,600	908,500	23,257,600,000
20/12/2017	26,200	0.30 ▲	1.15	25,900	26,800	25,900	1,414,300	37,054,660,000
19/12/2017	25,900	0.00 ■■	0.00	25,900	26,100	25,900	47,700	1,235,430,000
18/12/2017	25,500	0.50 ▲	1.96	25,000	25,500	25,000	157,200	4,008,600,000
15/12/2017	24,600	-0.10 ▼	-0.41	24,700	24,700	24,500	17,900	440,340,000
14/12/2017	24,300	-0.20 ▼	-0.82	24,600	24,800	24,100	490,400	11,916,720,000
13/12/2017	24,500	0.80 ▲	3.38	23,800	24,900	23,600	1,191,150	29,183,175,000
12/12/2017	23,700	-0.10 ▼	-0.42	23,800	24,500	23,100	1,551,880	36,779,556,000
11/12/2017	23,800	-1.30 ▼	-5.18	25,200	25,200	23,800	644,361	15,335,791,800
08/12/2017	25,100	-0.90 ▼	-3.46	25,800	25,800	24,800	973,000	24,422,300,000
07/12/2017	26,000	0.90 ▲	3.59	25,100	26,200	25,100	879,005	22,854,130,000
06/12/2017	25,100	0.10 ▲	0.40	25,000	25,900	24,800	1,075,433	26,993,368,300
05/12/2017	25,000	-1.80 ▼	-6.72	26,800	26,900	25,000	2,804,971	70,124,275,000
04/12/2017	26,800	-0.20 ▼	-0.74	27,000	27,600	26,700	2,345,250	62,852,700,000
01/12/2017	27,000	-0.50 ▼	-1.82	27,800	27,800	26,900	994,179	26,842,833,000
30/11/2017	27,500	0.50 ▲	1.85	27,000	28,000	27,000	3,061,564	84,193,010,000
29/11/2017	27,000	1.10 ▲	4.25	25,900	27,500	25,900	2,514,635	67,895,145,000
28/11/2017	25,900	-0.20 ▼	-0.77	25,800	26,100	25,400	1,601,650	41,482,735,000
27/11/2017	26,100	0.40 ▲	1.56	25,700	26,500	25,400	1,001,604	26,141,864,400
24/11/2017	25,700	0.60 ▲	2.39	25,200	25,700	24,700	1,828,240	46,985,768,000
23/11/2017	25,100	2.20 ▲	9.61	23,000	25,100	23,000	2,595,509	65,147,275,900
22/11/2017	22,900	0.10 ▲	0.44	22,800	23,000	22,600	454,220	10,401,638,000
21/11/2017	22,800	-0.40 ▼	-1.72	23,000	23,500	22,600	895,669	20,421,253,200
20/11/2017	23,200	0.20 ▲	0.87	23,000	23,600	22,900	902,634	20,941,108,800
17/11/2017	23,000	-0.10 ▼	-0.43	23,100	23,500	22,700	511,430	11,762,890,000
16/11/2017	23,100	0.40 ▲	1.76	23,100	23,700	22,700	825,690	19,073,439,000
15/11/2017	22,700	-0.30 ▼	-1.30	23,100	23,200	22,600	395,000	8,966,500,000
14/11/2017	23,000	0.70 ▲	3.14	22,200	23,200	22,200	625,670	14,390,410,000
13/11/2017	22,300	0.10 ▲	0.45	22,600	22,600	22,000	197,540	4,405,142,000
10/11/2017	22,200	0.00 ■■	0.00	22,000	22,200	21,800	228,700	5,077,140,000
09/11/2017	22,200	-0.20 ▼	-0.89	22,400	22,500	22,200	207,574	4,608,142,800
08/11/2017	22,400	0.00 ■■	0.00	22,400	22,700	22,300	311,747	6,983,132,800
07/11/2017	22,400	-0.30 ▼	-1.32	22,600	22,800	22,300	196,700	4,406,080,000
06/11/2017	22,700	0.70 ▲	3.18	22,100	22,700	21,900	253,910	5,763,757,000
03/11/2017	22,000	1.00 ▲	4.76	21,000	22,000	21,000	200,487	4,410,714,000
02/11/2017	21,000	-0.70 ▼	-3.23	21,800	21,800	20,800	444,180	9,327,780,000
01/11/2017	21,700	-1.00 ▼	-4.41	22,700	22,700	21,400	692,925	15,036,472,500
31/10/2017	22,700	-0.10 ▼	-0.44	22,700	22,800	22,400	368,410	8,362,907,000
30/10/2017	22,800	0.00 ■■	0.00	22,800	23,100	22,800	533,600	12,166,080,000
27/10/2017	22,800	-0.10 ▼	-0.44	23,000	23,000	22,800	91,100	2,077,080,000
26/10/2017	22,900	-0.10 ▼	-0.43	23,200	23,200	22,700	408,150	9,346,635,000
25/10/2017	23,000	0.20 ▲	0.88	22,700	23,400	22,700	395,820	9,103,860,000
24/10/2017	22,800	0.20 ▲	0.88	22,500	22,900	22,400	221,350	5,046,780,000
23/10/2017	22,600	0.00 ■■	0.00	22,600	23,000	22,200	534,100	12,070,660,000
20/10/2017	22,600	-0.70 ▼	-3.00	23,500	23,500	22,400	489,148	11,054,744,800
19/10/2017	23,300	-0.10 ▼	-0.43	23,300	23,600	23,000	534,474	12,453,244,200
18/10/2017	23,400	-0.90 ▼	-3.70	24,500	24,500	23,300	816,400	19,103,760,000
17/10/2017	24,300	0.20 ▲	0.83	24,000	24,600	23,900	340,890	8,283,627,000
16/10/2017	24,100	-0.30 ▼	-1.23	24,400	24,500	24,100	352,300	8,490,430,000
13/10/2017	24,400	0.10 ▲	0.41	24,500	24,700	24,000	569,980	13,907,512,000
12/10/2017	24,300	0.90 ▲	3.85	23,500	24,800	23,500	975,309	23,700,008,700
11/10/2017	23,400	0.70 ▲	3.08	22,800	23,900	22,800	1,245,079	29,134,848,600
10/10/2017	22,700	0.20 ▲	0.89	22,500	23,200	22,300	752,605	17,084,133,500
09/10/2017	22,500	-0.10 ▼	-0.44	22,800	22,800	22,200	172,200	3,874,500,000
06/10/2017	22,600	0.30 ▲	1.35	22,200	22,900	22,200	334,492	7,559,519,200
05/10/2017	22,300	-0.10 ▼	-0.45	22,400	22,700	22,000	348,000	7,760,400,000
04/10/2017	22,400	0.00 ■■	0.00	22,400	22,700	22,100	159,890	3,581,536,000
03/10/2017	22,400	-0.60 ▼	-2.61	23,400	23,400	21,900	253,600	5,680,640,000
02/10/2017	23,000	0.20 ▲	0.88	22,800	23,800	22,600	496,272	11,414,256,000
29/09/2017	22,800	0.90 ▲	4.11	21,800	22,800	21,400	267,010	6,087,828,000
28/09/2017	21,900	-0.70 ▼	-3.10	22,200	22,500	21,700	424,630	9,299,397,000
27/09/2017	22,600	-0.10 ▼	-0.44	22,700	22,800	22,400	326,130	7,370,538,000
26/09/2017	22,700	0.30 ▲	1.34	22,400	23,000	22,100	249,600	5,665,920,000
25/09/2017	22,400	-0.30 ▼	-1.32	23,000	24,100	22,400	895,700	20,063,680,000
22/09/2017	22,700	1.10 ▲	5.09	21,500	22,900	21,100	672,840	15,273,468,000
21/09/2017	21,600	-0.20 ▼	-0.92	21,200	21,800	21,100	438,050	9,461,880,000
20/09/2017	21,800	0.10 ▲	0.46	21,600	21,800	21,400	315,430	6,876,374,000
19/09/2017	21,700	0.70 ▲	3.33	20,700	22,000	20,700	554,378	12,030,002,600
18/09/2017	21,000	-0.10 ▼	-0.47	21,200	21,700	21,000	629,850	13,226,850,000
15/09/2017	21,100	0.50 ▲	2.43	20,400	21,400	20,300	1,019,560	21,512,716,000
14/09/2017	20,600	-0.10 ▼	-0.48	20,800	21,000	20,000	355,100	7,315,060,000
13/09/2017	20,700	0.70 ▲	3.50	20,500	21,300	20,100	1,349,050	27,925,335,000
12/09/2017	20,000	1.00 ▲	5.26	19,000	20,900	19,000	2,060,260	41,205,200,000
11/09/2017	19,000	-0.50 ▼	-2.56	19,000	19,600	19,000	328,420	6,239,980,000
08/09/2017	19,500	-0.10 ▼	-0.51	20,000	20,000	19,000	562,910	10,976,745,000
07/09/2017	19,600	1.10 ▲	5.95	18,500	20,000	18,500	1,905,620	37,350,152,000
06/09/2017	18,500	0.20 ▲	1.09	18,400	18,600	18,300	758,200	14,026,700,000
05/09/2017	18,300	-0.10 ▼	-0.54	18,400	18,400	18,300	117,560	2,151,348,000
01/09/2017	18,400	0.10 ▲	0.55	18,300	18,400	17,600	107,000	1,968,800,000
31/08/2017	18,300	-0.10 ▼	-0.54	18,300	18,300	18,200	29,600	541,680,000
30/08/2017	18,400	-0.90 ▼	-4.66	19,100	19,100	18,200	180,500	3,321,200,000
29/08/2017	19,300	0.10 ▲	0.52	19,300	19,500	19,000	269,500	5,201,350,000
28/08/2017	19,200	0.20 ▲	1.05	19,000	19,200	18,500	162,800	3,125,760,000
25/08/2017	19,000	-0.10 ▼	-0.52	18,700	19,100	18,700	50,718	963,642,000
24/08/2017	19,100	0.10 ▲	0.53	19,000	19,100	18,900	66,640	1,272,824,000
23/08/2017	19,000	0.20 ▲	1.06	18,800	19,300	18,600	242,800	4,613,200,000
22/08/2017	18,800	0.00 ■■	0.00	19,000	19,000	18,700	43,300	814,040,000
21/08/2017	18,800	-0.20 ▼	-1.05	19,000	19,300	18,700	192,100	3,611,480,000
18/08/2017	19,000	0.20 ▲	1.06	18,800	19,000	18,700	64,700	1,229,300,000
17/08/2017	18,800	-0.20 ▼	-1.05	19,100	19,300	18,800	55,460	1,042,648,000
16/08/2017	19,000	0.50 ▲	2.70	18,400	19,000	18,400	259,100	4,922,900,000
15/08/2017	18,500	-0.20 ▼	-1.07	18,700	18,700	18,400	150,200	2,778,700,000
14/08/2017	18,700	-0.20 ▼	-1.06	18,900	18,900	18,700	79,800	1,492,260,000
11/08/2017	18,900	0.00 ■■	0.00	18,900	19,100	18,800	105,111	1,986,597,900
10/08/2017	18,900	0.10 ▲	0.53	18,800	19,000	18,800	104,100	1,967,490,000
09/08/2017	18,800	-0.20 ▼	-1.05	19,000	19,000	18,700	114,700	2,156,360,000
08/08/2017	19,000	-0.20 ▼	-1.04	19,200	19,200	19,000	78,450	1,490,550,000
07/08/2017	19,200	-0.10 ▼	-0.52	19,400	19,400	19,200	144,900	2,782,080,000
04/08/2017	19,300	0.20 ▲	1.05	19,100	19,400	19,000	145,000	2,798,500,000
03/08/2017	19,100	-0.10 ▼	-0.52	19,000	19,400	19,000	104,650	1,998,815,000
02/08/2017	19,200	-0.30 ▼	-1.54	19,500	19,500	19,200	94,800	1,820,160,000
01/08/2017	19,500	-0.20 ▼	-1.02	19,800	19,800	19,500	146,728	2,861,196,000
31/07/2017	19,700	0.20 ▲	1.03	19,600	20,000	19,600	381,500	7,515,550,000
28/07/2017	19,500	0.10 ▲	0.52	19,400	19,500	19,300	144,900	2,825,550,000
27/07/2017	19,400	0.20 ▲	1.04	19,300	19,400	19,100	217,568	4,220,819,200
26/07/2017	19,200	0.00 ■■	0.00	19,300	19,300	19,100	68,800	1,320,960,000
25/07/2017	19,200	0.30 ▲	1.59	18,600	19,300	18,600	101,400	1,946,880,000
24/07/2017	18,900	-0.30 ▼	-1.56	19,200	19,200	18,800	68,200	1,288,980,000
21/07/2017	19,200	0.20 ▲	1.05	19,000	19,400	18,600	119,568	2,295,705,600
20/07/2017	19,000	0.60 ▲	3.26	18,400	19,000	18,400	129,400	2,458,600,000
19/07/2017	18,400	0.30 ▲	1.66	18,300	18,900	18,200	193,200	3,554,880,000
18/07/2017	18,100	-0.60 ▼	-3.21	18,600	18,600	18,100	127,500	2,307,750,000
17/07/2017	18,700	0.00 ■■	0.00	19,800	20,500	18,500	91,300	1,707,310,000
14/07/2017	18,700	0.20 ▲	1.08	18,300	19,000	18,300	145,330	2,717,671,000
13/07/2017	18,500	-0.50 ▼	-2.63	18,900	18,900	18,000	245,960	4,550,260,000
12/07/2017	19,000	-0.20 ▼	-1.04	19,800	19,800	18,900	255,320	4,851,080,000
11/07/2017	19,200	-0.40 ▼	-2.04	19,800	19,800	19,200	139,510	2,678,592,000
10/07/2017	19,600	-0.30 ▼	-1.51	19,900	20,000	19,500	103,000	2,018,800,000
07/07/2017	19,900	0.20 ▲	1.02	19,900	20,100	19,700	433,122	8,619,127,800
06/07/2017	19,700	0.20 ▲	1.03	19,500	19,800	19,400	117,230	2,309,431,000
05/07/2017	19,500	0.30 ▲	1.56	19,500	19,500	19,200	55,910	1,090,245,000
04/07/2017	19,200	-0.20 ▼	-1.03	19,500	19,500	19,200	91,100	1,749,120,000
03/07/2017	19,400	-0.10 ▼	-0.51	19,300	19,700	19,300	85,400	1,656,760,000
30/06/2017	19,500	0.00 ■■	0.00	19,900	19,900	19,500	114,800	2,238,600,000
29/06/2017	19,500	-0.60 ▼	-2.99	20,200	20,200	19,500	266,100	5,188,950,000
28/06/2017	20,100	0.80 ▲	4.15	19,000	20,200	19,000	389,860	7,836,186,000
27/06/2017	19,300	0.30 ▲	1.58	19,000	19,300	19,000	132,000	2,547,600,000
26/06/2017	19,000	-0.30 ▼	-1.55	19,300	19,300	19,000	183,300	3,482,700,000
23/06/2017	19,300	-0.30 ▼	-1.53	19,600	19,800	19,300	148,142	2,859,140,600
22/06/2017	19,600	-0.20 ▼	-1.01	19,800	19,800	19,400	83,100	1,628,760,000
21/06/2017	19,800	-0.20 ▼	-1.00	20,000	20,000	19,400	103,730	2,053,854,000
20/06/2017	20,000	0.00 ■■	0.00	20,000	20,100	20,000	266,440	5,328,800,000
19/06/2017	20,000	0.60 ▲	3.09	19,400	20,400	19,300	521,393	10,427,860,000
16/06/2017	19,400	0.10 ▲	0.52	19,300	19,400	19,300	75,273	1,460,296,200
15/06/2017	19,300	0.20 ▲	1.05	19,100	19,500	19,100	281,940	5,441,442,000
14/06/2017	19,100	-0.20 ▼	-1.04	19,500	19,500	18,800	599,865	11,457,421,500
13/06/2017	19,300	0.00 ■■	0.00	19,300	19,400	19,000	283,210	5,465,953,000
12/06/2017	19,300	-0.30 ▼	-1.53	19,700	19,800	19,300	297,430	5,740,399,000
09/06/2017	19,600	0.20 ▲	1.03	19,200	19,900	19,200	291,100	5,705,560,000
08/06/2017	19,400	0.30 ▲	1.57	18,700	19,600	18,700	189,011	3,666,813,400
07/06/2017	19,100	-0.40 ▼	-2.05	19,400	19,400	19,000	233,400	4,457,940,000
06/06/2017	19,500	0.10 ▲	0.52	19,400	19,500	19,100	182,970	3,567,915,000
05/06/2017	19,400	0.40 ▲	2.11	19,000	20,000	18,800	687,722	13,341,806,800
02/06/2017	19,000	1.70 ▲	9.83	17,500	19,000	17,400	810,751	15,404,269,000
01/06/2017	17,300	0.30 ▲	1.76	17,000	17,400	17,000	179,820	3,110,886,000
31/05/2017	17,000	-0.60 ▼	-3.41	17,500	17,900	17,000	198,000	3,366,000,000
30/05/2017	17,600	0.00 ■■	0.00	17,600	18,000	17,500	537,154	9,453,910,400
29/05/2017	17,600	-0.20 ▼	-1.12	17,800	18,700	16,800	1,085,220	19,099,872,000
26/05/2017	17,800	0.20 ▲	1.14	17,600	18,000	17,400	367,033	6,533,187,400
25/05/2017	17,600	0.50 ▲	2.92	17,100	18,000	16,800	579,230	10,194,448,000
24/05/2017	17,100	-0.30 ▼	-1.72	17,500	17,500	17,000	634,830	10,855,593,000
23/05/2017	17,400	1.20 ▲	7.41	16,200	17,800	16,200	925,934	16,111,251,600
22/05/2017	16,200	0.20 ▲	1.25	16,000	16,400	16,000	899,266	14,568,109,200
19/05/2017	16,000	0.10 ▲	0.63	15,900	16,000	15,900	622,240	9,955,840,000
18/05/2017	15,900	0.00 ■■	0.00	15,900	16,000	15,700	219,450	3,489,255,000
17/05/2017	15,900	0.10 ▲	0.63	15,800	16,500	15,800	134,900	2,144,910,000
16/05/2017	15,800	0.20 ▲	1.28	15,700	16,300	15,600	405,100	6,400,580,000
15/05/2017	15,600	0.00 ■■	0.00	15,600	15,700	15,400	170,084	2,653,310,400
09/05/2017	15,300	0.30 ▲	2.00	15,200	15,500	15,100	315,800	4,831,740,000
08/05/2017	15,000	-0.20 ▼	-1.32	15,000	15,200	15,000	210,610	3,159,150,000
05/05/2017	15,200	0.00 ■■	0.00	15,300	15,300	15,000	281,200	4,274,240,000
04/05/2017	15,200	0.00 ■■	0.00	15,500	15,500	15,100	200,100	3,041,520,000
03/05/2017	15,200	-0.30 ▼	-1.94	15,700	15,700	15,100	73,600	1,118,720,000
28/04/2017	15,500	0.00 ■■	0.00	15,500	15,500	15,300	62,310	965,805,000
27/04/2017	15,500	0.10 ▲	0.65	15,300	15,500	15,000	279,698	4,335,319,000
26/04/2017	15,400	-0.30 ▼	-1.91	15,700	15,700	15,300	60,400	930,160,000
25/04/2017	15,700	0.20 ▲	1.29	15,500	15,700	15,500	305,900	4,802,630,000
24/04/2017	15,500	-0.40 ▼	-2.52	16,000	16,000	15,500	87,900	1,362,450,000
21/04/2017	15,900	0.00 ■■	0.00	15,700	16,100	15,600	319,400	5,078,460,000
20/04/2017	15,900	-0.10 ▼	-0.62	16,100	16,100	15,800	492,100	7,824,390,000
19/04/2017	16,000	0.00 ■■	0.00	16,000	16,300	15,900	332,500	5,320,000,000
18/04/2017	16,000	0.10 ▲	0.63	15,600	16,100	15,500	348,200	5,571,200,000
17/04/2017	15,900	-0.10 ▼	-0.62	16,000	16,100	15,500	414,200	6,585,780,000
14/04/2017	16,000	-0.30 ▼	-1.84	16,300	16,300	15,800	297,600	4,761,600,000
13/04/2017	16,300	0.00 ■■	0.00	16,400	16,500	16,200	321,400	5,238,820,000
12/04/2017	16,300	0.40 ▲	2.52	16,000	16,400	16,000	1,500,738	24,462,029,400
11/04/2017	15,900	-0.10 ▼	-0.62	16,100	16,100	15,700	357,700	5,687,430,000
10/04/2017	16,000	-0.10 ▼	-0.62	16,200	16,300	15,800	556,900	8,910,400,000
07/04/2017	16,100	0.10 ▲	0.63	16,000	16,200	15,700	248,900	4,007,290,000
05/04/2017	16,000	-0.40 ▼	-2.44	16,500	16,500	15,900	416,600	6,665,600,000
04/04/2017	16,400	0.30 ▲	1.86	16,200	16,600	16,100	888,170	14,565,988,000
03/04/2017	16,100	0.50 ▲	3.21	15,800	16,100	15,600	996,730	16,047,353,000
31/03/2017	15,600	0.10 ▲	0.65	15,500	15,700	15,400	1,009,100	15,741,960,000
30/03/2017	15,500	0.40 ▲	2.65	15,400	15,600	15,100	786,300	12,187,650,000
29/03/2017	15,100	-0.10 ▼	-0.66	15,400	15,400	15,100	301,000	4,545,100,000
28/03/2017	15,200	0.20 ▲	1.33	15,000	15,200	15,000	424,300	6,449,360,000
27/03/2017	15,000	0.00 ■■	0.00	15,200	15,200	15,000	175,605	2,634,075,000
24/03/2017	15,000	0.00 ■■	0.00	15,000	15,100	14,800	176,200	2,643,000,000
23/03/2017	15,000	-0.40 ▼	-2.60	15,500	15,500	14,700	211,150	3,167,250,000
22/03/2017	15,400	0.20 ▲	1.32	15,100	15,800	15,100	585,500	9,016,700,000
21/03/2017	15,200	0.30 ▲	2.01	15,000	15,300	14,700	446,650	6,789,080,000
20/03/2017	14,900	0.70 ▲	4.93	14,400	15,200	14,100	368,245	5,486,850,500
17/03/2017	14,200	0.00 ■■	0.00	14,200	14,300	14,000	189,400	2,689,480,000
16/03/2017	14,200	-0.10 ▼	-0.70	14,300	14,300	14,000	101,300	1,438,460,000
15/03/2017	14,300	0.90 ▲	6.72	13,400	14,300	13,300	212,155	3,033,816,500
14/03/2017	13,400	-0.10 ▼	-0.74	13,500	13,500	13,300	181,160	2,427,544,000
13/03/2017	13,500	-0.40 ▼	-2.88	13,700	13,700	13,200	232,060	3,132,810,000
10/03/2017	13,900	0.10 ▲	0.72	13,800	13,900	13,500	58,170	808,563,000
09/03/2017	13,800	-0.40 ▼	-2.82	14,200	14,200	13,800	30,460	420,348,000
08/03/2017	14,200	0.00 ■■	0.00	14,200	14,200	14,200	260	3,692,000
07/03/2017	14,200	0.30 ▲	2.16	13,900	14,200	13,900	37,700	535,340,000
06/03/2017	13,900	0.00 ■■	0.00	13,900	14,000	13,800	39,590	550,301,000
03/03/2017	13,900	-0.30 ▼	-2.11	14,100	14,100	13,900	20,600	286,340,000
02/03/2017	14,200	-0.30 ▼	-2.07	14,200	14,300	14,000	23,860	338,812,000
01/03/2017	14,500	0.20 ▲	1.40	14,800	14,900	14,500	16,000	232,000,000
28/02/2017	14,300	-0.30 ▼	-2.05	14,600	14,600	14,300	34,000	486,200,000
27/02/2017	14,600	-0.30 ▼	-2.01	15,000	15,000	14,600	69,100	1,008,860,000
24/02/2017	14,900	-0.20 ▼	-1.32	14,800	14,900	14,700	48,740	726,226,000
23/02/2017	15,100	0.10 ▲	0.67	15,000	15,100	14,900	35,105	530,085,500
22/02/2017	15,000	-0.40 ▼	-2.60	15,200	15,300	14,600	158,100	2,371,500,000
21/02/2017	15,400	-0.10 ▼	-0.65	15,300	15,500	15,200	94,400	1,453,760,000
20/02/2017	15,500	0.00 ■■	0.00	15,300	15,500	15,300	87,100	1,350,050,000
17/02/2017	15,500	0.00 ■■	0.00	15,300	15,500	15,000	47,800	740,900,000
16/02/2017	15,500	-0.10 ▼	-0.64	15,500	15,600	15,400	86,810	1,345,555,000
15/02/2017	15,600	0.00 ■■	0.00	15,500	15,700	15,500	67,900	1,059,240,000
14/02/2017	15,600	0.20 ▲	1.30	15,300	15,700	15,300	236,410	3,687,996,000
13/02/2017	15,400	-0.10 ▼	-0.65	15,500	15,600	15,300	81,600	1,256,640,000
10/02/2017	15,500	-0.10 ▼	-0.64	15,700	15,700	15,300	143,500	2,224,250,000
09/02/2017	15,600	0.10 ▲	0.65	15,700	15,700	15,400	133,300	2,079,480,000
08/02/2017	15,500	-0.10 ▼	-0.64	15,700	15,700	15,400	149,200	2,312,600,000
07/02/2017	15,600	0.20 ▲	1.30	15,400	15,800	15,400	95,300	1,486,680,000
06/02/2017	15,400	0.00 ■■	0.00	15,800	15,800	15,400	47,600	733,040,000
03/02/2017	15,400	-0.40 ▼	-2.53	15,800	15,900	15,400	63,900	984,060,000
02/02/2017	15,800	0.40 ▲	2.60	15,400	15,800	15,400	16,200	255,960,000
25/01/2017	15,400	0.30 ▲	1.99	15,300	15,600	14,900	21,500	331,100,000
24/01/2017	15,100	0.10 ▲	0.67	15,000	15,200	15,000	60,500	913,550,000
23/01/2017	15,000	0.00 ■■	0.00	15,000	15,100	15,000	20,500	307,500,000
20/01/2017	15,000	0.10 ▲	0.67	15,000	15,000	14,900	13,734	206,010,000
19/01/2017	14,900	0.10 ▲	0.68	14,800	14,900	14,800	22,900	341,210,000
18/01/2017	14,800	0.10 ▲	0.68	14,700	14,900	14,700	10,000	148,000,000
17/01/2017	14,700	0.10 ▲	0.68	14,500	14,700	14,200	66,700	980,490,000
16/01/2017	14,600	-0.30 ▼	-2.01	14,900	15,000	14,600	19,100	278,860,000
13/01/2017	14,900	0.00 ■■	0.00	14,900	14,900	14,600	21,200	315,880,000
12/01/2017	14,900	-0.10 ▼	-0.67	15,000	15,000	14,900	14,900	222,010,000
11/01/2017	15,000	0.00 ■■	0.00	15,300	15,300	15,000	11,500	172,500,000
10/01/2017	15,000	-0.30 ▼	-1.96	15,000	15,100	14,900	21,100	316,500,000
09/01/2017	15,300	0.00 ■■	0.00	15,300	15,400	15,200	29,220	447,066,000
06/01/2017	15,300	0.10 ▲	0.66	15,200	15,300	15,200	33,500	512,550,000
05/01/2017	15,200	-0.10 ▼	-0.65	15,400	15,400	15,200	63,300	962,160,000
04/01/2017	15,300	0.00 ■■	0.00	15,700	15,700	15,100	31,200	477,360,000
03/01/2017	15,300	0.00 ■■	0.00	15,400	15,500	15,200	47,100	720,630,000
30/12/2016	15,300	-0.10 ▼	-0.65	15,500	15,500	15,300	29,200	446,760,000
29/12/2016	15,400	-0.10 ▼	-0.65	15,500	15,500	15,400	21,220	326,788,000
28/12/2016	15,500	-0.30 ▼	-1.90	15,700	15,800	15,300	76,200	1,181,100,000
27/12/2016	15,800	-0.40 ▼	-2.47	16,000	16,000	15,800	24,600	388,680,000
26/12/2016	16,200	0.20 ▲	1.25	16,000	16,200	16,000	49,360	799,632,000
23/12/2016	16,000	0.00 ■■	0.00	16,000	16,400	16,000	50,600	809,600,000
22/12/2016	16,000	0.10 ▲	0.63	20,100	20,100	16,000	76,200	1,219,200,000
21/12/2016	15,900	0.00 ■■	0.00	0	0	0	0	0
20/12/2016	15,900	0.00 ■■	0.00	0	0	0	0	0
19/12/2016	15,900	0.00 ■■	0.00	0	0	0	0	0
16/12/2016	15,900	-0.10 ▼	-0.62	0	0	0	0	0
15/12/2016	16,000	0.00 ■■	0.00	16,000	16,300	15,900	200,000	3,200,000,000
14/12/2016	16,000	0.10 ▲	0.63	16,000	16,000	15,800	54,300	868,800,000
13/12/2016	15,900	0.20 ▲	1.27	15,900	16,000	15,900	67,760	1,077,384,000
12/12/2016	15,700	0.00 ■■	0.00	15,700	15,800	15,500	65,010	1,020,657,000
09/12/2016	15,700	0.00 ■■	0.00	15,600	15,700	15,500	20,000	314,000,000
08/12/2016	15,700	0.30 ▲	1.95	15,400	15,700	15,400	24,200	379,940,000
07/12/2016	15,400	0.20 ▲	1.32	15,300	16,200	15,300	44,900	691,460,000
06/12/2016	15,200	-0.10 ▼	-0.65	15,200	15,400	15,200	34,520	524,704,000
05/12/2016	15,300	-0.20 ▼	-1.29	15,600	15,600	15,200	28,050	429,165,000
02/12/2016	15,500	-0.10 ▼	-0.64	15,700	15,700	15,500	37,300	578,150,000
01/12/2016	15,600	-0.20 ▼	-1.27	15,800	15,800	15,600	59,100	921,960,000
30/11/2016	15,800	-0.10 ▼	-0.63	15,900	15,900	15,700	124,900	1,973,420,000
29/11/2016	15,900	0.00 ■■	0.00	15,800	16,000	15,800	53,960	857,964,000
28/11/2016	15,900	-0.20 ▼	-1.24	16,000	16,000	15,800	62,800	998,520,000
25/11/2016	16,100	0.20 ▲	1.26	15,900	16,100	15,800	53,100	854,910,000
24/11/2016	15,900	-0.10 ▼	-0.62	17,000	17,000	15,900	189,500	3,013,050,000
23/11/2016	16,000	-0.40 ▼	-2.44	16,800	16,800	15,900	334,500	5,352,000,000
22/11/2016	16,400	-0.10 ▼	-0.61	16,500	16,600	16,400	127,800	2,095,920,000
21/11/2016	16,500	-0.10 ▼	-0.60	16,600	16,900	16,500	96,800	1,597,200,000
18/11/2016	16,600	0.00 ■■	0.00	16,600	16,800	16,600	79,300	1,316,380,000
17/11/2016	16,600	-0.20 ▼	-1.19	16,900	16,900	16,600	69,700	1,157,020,000
16/11/2016	16,800	0.20 ▲	1.20	16,700	16,800	16,600	81,000	1,360,800,000
15/11/2016	16,600	0.10 ▲	0.61	16,600	16,600	16,400	50,710	841,786,000
14/11/2016	16,500	-0.40 ▼	-2.37	16,800	16,800	16,400	89,700	1,480,050,000
11/11/2016	16,900	-0.10 ▼	-0.59	17,000	17,000	16,800	27,700	468,130,000
10/11/2016	17,000	0.40 ▲	2.41	16,700	17,100	16,700	96,970	1,648,490,000
09/11/2016	16,600	-0.30 ▼	-1.78	16,800	16,800	16,000	241,000	4,000,600,000
08/11/2016	16,900	-0.10 ▼	-0.59	17,000	17,100	16,900	72,820	1,230,658,000
07/11/2016	17,000	0.10 ▲	0.59	17,000	17,100	16,900	94,940	1,613,980,000
04/11/2016	16,900	0.30 ▲	1.81	16,700	17,100	16,600	106,800	1,804,920,000
03/11/2016	16,600	-0.80 ▼	-4.60	17,100	17,600	16,500	263,600	4,375,760,000
02/11/2016	17,400	-0.80 ▼	-4.40	18,200	18,200	17,100	176,940	3,078,756,000
01/11/2016	18,200	-0.20 ▼	-1.09	18,600	18,700	18,000	142,500	2,593,500,000
31/10/2016	18,400	0.70 ▲	3.95	17,900	18,900	17,900	478,240	8,799,616,000
28/10/2016	17,700	0.90 ▲	5.36	16,900	18,300	16,900	445,210	7,880,217,000
27/10/2016	16,800	0.10 ▲	0.60	16,900	16,900	16,600	58,900	989,520,000
26/10/2016	16,700	0.10 ▲	0.60	16,600	16,700	16,600	120,800	2,017,360,000
25/10/2016	16,600	-0.20 ▼	-1.19	16,700	16,900	16,600	86,500	1,435,900,000
24/10/2016	16,800	0.10 ▲	0.60	16,800	16,800	16,400	70,800	1,189,440,000
21/10/2016	16,700	-0.20 ▼	-1.18	19,300	19,300	16,600	133,200	2,224,440,000
20/10/2016	16,900	0.10 ▲	0.60	16,900	16,900	16,700	53,860	910,234,000
19/10/2016	16,800	-0.10 ▼	-0.59	16,900	17,100	16,700	179,602	3,017,313,600
18/10/2016	16,900	0.10 ▲	0.60	16,900	17,000	16,700	143,317	2,422,057,300
17/10/2016	16,800	-0.30 ▼	-1.75	17,000	17,100	16,700	198,050	3,327,240,000
14/10/2016	17,100	-0.10 ▼	-0.58	17,200	17,200	17,000	192,483	3,291,459,300
13/10/2016	17,200	0.30 ▲	1.78	16,800	17,200	16,800	156,400	2,690,080,000
12/10/2016	16,900	0.20 ▲	1.20	16,300	17,000	16,300	136,100	2,300,090,000
11/10/2016	16,700	-0.20 ▼	-1.18	16,900	16,900	16,100	206,400	3,446,880,000
10/10/2016	16,900	-0.10 ▼	-0.59	17,200	17,300	16,800	90,010	1,521,169,000
07/10/2016	17,000	0.30 ▲	1.80	16,700	17,100	16,600	201,900	3,432,300,000
06/10/2016	16,700	-0.30 ▼	-1.76	17,000	17,200	16,700	225,640	3,768,188,000
05/10/2016	17,000	-0.50 ▼	-2.86	17,500	17,500	17,000	199,160	3,385,720,000
04/10/2016	17,500	-0.10 ▼	-0.57	17,600	17,800	17,200	510,310	8,930,425,000
03/10/2016	17,600	0.40 ▲	2.33	17,200	17,900	17,200	533,865	9,396,024,000
30/09/2016	17,200	0.80 ▲	4.88	16,300	17,200	16,300	378,800	6,515,360,000
29/09/2016	16,400	-0.30 ▼	-1.80	17,000	17,000	16,300	247,700	4,062,280,000
28/09/2016	16,700	0.00 ■■	0.00	16,700	17,300	16,500	426,715	7,126,140,500
27/09/2016	16,700	1.30 ▲	8.44	15,300	16,700	15,300	922,530	15,406,251,000
26/09/2016	15,400	0.20 ▲	1.32	15,200	15,400	15,200	89,700	1,381,380,000
23/09/2016	15,200	0.00 ■■	0.00	15,200	15,300	15,200	103,000	1,565,600,000
22/09/2016	15,200	-0.20 ▼	-1.30	15,300	15,300	15,100	136,000	2,067,200,000
21/09/2016	15,400	0.20 ▲	1.32	15,200	15,400	15,200	115,000	1,771,000,000
20/09/2016	15,200	-0.20 ▼	-1.30	15,500	15,500	15,200	111,300	1,691,760,000
19/09/2016	15,400	0.30 ▲	1.99	15,100	15,600	15,000	186,800	2,876,720,000
16/09/2016	15,100	0.20 ▲	1.34	15,000	15,100	14,900	128,820	1,945,182,000
15/09/2016	14,900	-0.10 ▼	-0.67	14,800	15,100	14,700	101,700	1,515,330,000
14/09/2016	15,000	-0.20 ▼	-1.32	15,000	15,100	14,900	72,000	1,080,000,000
13/09/2016	15,200	-0.10 ▼	-0.65	15,300	15,300	15,100	39,100	594,320,000
12/09/2016	15,300	-0.30 ▼	-1.92	15,600	15,700	15,200	90,900	1,390,770,000
09/09/2016	15,600	0.60 ▲	4.00	15,000	15,700	15,000	345,020	5,382,312,000
08/09/2016	15,000	0.30 ▲	2.04	14,700	15,000	14,700	123,310	1,849,650,000
07/09/2016	14,700	0.00 ■■	0.00	14,700	14,800	14,600	139,400	2,049,180,000
06/09/2016	14,700	-0.30 ▼	-2.00	14,800	15,000	14,500	214,100	3,147,270,000
05/09/2016	15,000	0.00 ■■	0.00	15,200	15,200	14,900	51,701	775,515,000
01/09/2016	15,000	0.00 ■■	0.00	14,800	15,100	14,800	66,730	1,000,950,000
31/08/2016	15,000	0.10 ▲	0.67	15,000	15,200	14,800	72,305	1,084,575,000
30/08/2016	14,900	0.10 ▲	0.68	14,900	15,000	14,700	73,900	1,101,110,000
29/08/2016	14,800	-0.30 ▼	-1.99	15,400	15,600	14,000	133,810	1,980,388,000
26/08/2016	15,100	-0.20 ▼	-1.31	15,000	15,300	15,000	99,805	1,507,055,500
25/08/2016	15,300	0.00 ■■	0.00	15,400	15,400	15,200	40,230	615,519,000
24/08/2016	15,300	0.30 ▲	2.00	14,900	15,500	14,900	200,960	3,074,688,000
23/08/2016	15,000	0.10 ▲	0.67	14,800	15,000	14,700	43,900	658,500,000
22/08/2016	14,900	-0.20 ▼	-1.32	15,000	15,100	14,700	132,000	1,966,800,000
19/08/2016	15,100	-0.40 ▼	-2.58	15,400	15,500	15,000	334,410	5,049,591,000
18/08/2016	15,500	-0.10 ▼	-0.64	15,500	15,700	15,400	247,300	3,833,150,000
17/08/2016	15,600	0.00 ■■	0.00	15,700	15,700	15,300	357,390	5,575,284,000
16/08/2016	15,600	-0.20 ▼	-1.27	15,800	15,900	15,600	240,640	3,753,984,000
15/08/2016	15,800	0.10 ▲	0.64	15,800	15,900	15,500	397,500	6,280,500,000
12/08/2016	15,700	0.20 ▲	1.29	15,500	16,000	15,500	663,380	10,415,066,000
11/08/2016	15,500	0.00 ■■	0.00	15,600	15,600	15,200	378,770	5,870,935,000
10/08/2016	15,500	0.30 ▲	1.97	15,100	15,800	15,100	533,110	8,263,205,000
09/08/2016	15,200	0.70 ▲	4.83	14,500	15,500	14,500	583,865	8,874,748,000
08/08/2016	14,900	0.40 ▲	2.76	14,500	15,000	14,500	583,300	8,691,170,000
05/08/2016	14,500	0.40 ▲	2.84	14,200	14,700	13,900	300,200	4,352,900,000
04/08/2016	14,100	0.20 ▲	1.44	13,800	14,300	13,800	236,500	3,334,650,000
03/08/2016	13,900	0.00 ■■	0.00	13,800	14,100	13,700	232,735	3,235,016,500
02/08/2016	13,900	-0.40 ▼	-2.80	14,400	14,400	13,900	297,880	4,140,532,000
01/08/2016	14,300	-0.40 ▼	-2.72	14,700	14,700	14,100	96,700	1,382,810,000
29/07/2016	14,700	0.10 ▲	0.68	14,500	14,800	14,500	277,000	4,071,900,000
28/07/2016	14,600	0.20 ▲	1.39	14,700	15,000	14,300	449,210	6,558,466,000
27/07/2016	14,400	0.40 ▲	2.86	14,000	14,900	14,000	620,740	8,938,656,000
26/07/2016	14,000	0.20 ▲	1.45	13,800	14,000	13,600	126,200	1,766,800,000
25/07/2016	13,800	0.00 ■■	0.00	13,900	14,000	13,700	62,800	866,640,000
22/07/2016	13,800	-0.10 ▼	-0.72	13,900	13,900	13,600	143,100	1,974,780,000
21/07/2016	13,900	-0.10 ▼	-0.71	14,000	14,000	13,700	122,800	1,706,920,000
20/07/2016	14,000	0.00 ■■	0.00	14,400	14,400	13,900	109,400	1,531,600,000
19/07/2016	14,000	0.10 ▲	0.72	13,900	14,400	13,900	182,935	2,561,090,000
18/07/2016	13,900	0.10 ▲	0.72	13,800	13,900	13,700	107,100	1,488,690,000
15/07/2016	13,800	0.20 ▲	1.47	13,600	13,900	13,600	123,200	1,700,160,000
14/07/2016	13,600	-0.20 ▼	-1.45	13,800	13,800	13,600	271,100	3,686,960,000
13/07/2016	13,800	0.00 ■■	0.00	13,800	13,900	13,600	139,400	1,923,720,000
12/07/2016	13,800	0.20 ▲	1.47	13,800	14,000	13,600	251,600	3,472,080,000
11/07/2016	13,600	-0.60 ▼	-4.23	14,300	14,300	13,500	330,100	4,489,360,000
08/07/2016	14,200	-0.50 ▼	-3.40	14,500	14,500	14,100	220,935	3,137,277,000
07/07/2016	14,700	-0.20 ▼	-1.34	15,000	15,100	14,700	202,810	2,981,307,000
06/07/2016	14,900	0.50 ▲	3.47	14,500	15,000	14,000	566,102	8,434,919,800
05/07/2016	14,400	0.80 ▲	5.88	13,800	14,900	13,700	418,835	6,031,224,000
04/07/2016	13,600	0.20 ▲	1.49	13,600	13,900	13,500	165,300	2,248,080,000
01/07/2016	13,400	-0.10 ▼	-0.74	13,400	13,500	13,300	248,800	3,333,920,000
30/06/2016	13,500	0.10 ▲	0.75	13,400	13,800	13,400	224,600	3,032,100,000
29/06/2016	13,400	-0.10 ▼	-0.74	13,500	13,700	13,100	275,700	3,694,380,000
28/06/2016	13,500	0.30 ▲	2.27	13,100	13,800	13,100	202,810	2,737,935,000
27/06/2016	13,200	-0.40 ▼	-2.94	13,500	13,500	12,600	341,750	4,511,100,000
24/06/2016	13,600	-1.00 ▼	-6.85	14,400	14,400	12,800	905,060	12,308,816,000
23/06/2016	14,600	0.00 ■■	0.00	14,600	14,700	14,400	223,040	3,256,384,000
22/06/2016	14,600	-0.50 ▼	-3.31	15,100	15,100	14,500	378,170	5,521,282,000
21/06/2016	15,100	0.10 ▲	0.67	14,800	15,500	14,800	323,000	4,877,300,000
20/06/2016	15,000	-0.40 ▼	-2.60	15,400	15,400	14,800	506,100	7,591,500,000
17/06/2016	15,400	-0.40 ▼	-2.53	15,800	15,900	15,100	296,400	4,564,560,000
16/06/2016	15,800	-0.40 ▼	-2.47	16,200	16,500	15,600	420,000	6,636,000,000
15/06/2016	16,200	0.50 ▲	3.18	15,700	16,300	15,700	428,940	6,948,828,000
14/06/2016	15,700	0.20 ▲	1.29	15,500	15,800	15,200	325,120	5,104,384,000
13/06/2016	15,500	-0.70 ▼	-4.32	16,300	16,300	15,400	338,100	5,240,550,000
10/06/2016	16,200	0.00 ■■	0.00	16,200	16,800	15,900	761,000	12,328,200,000
09/06/2016	16,200	0.70 ▲	4.52	15,600	16,200	15,500	752,020	12,182,724,000
08/06/2016	15,500	0.70 ▲	4.73	14,700	16,000	14,700	1,096,220	16,991,410,000
07/06/2016	14,800	0.10 ▲	0.68	14,700	14,800	14,500	365,700	5,412,360,000
06/06/2016	14,700	-0.50 ▼	-3.29	15,300	15,300	14,700	251,800	3,701,460,000
03/06/2016	15,200	0.10 ▲	0.66	15,100	15,600	15,100	609,280	9,261,056,000
02/06/2016	15,100	1.20 ▲	8.63	13,800	15,100	13,800	963,500	14,548,850,000
01/06/2016	13,900	0.20 ▲	1.46	13,600	13,900	13,600	120,400	1,673,560,000
31/05/2016	13,700	-0.30 ▼	-2.14	14,000	14,000	13,600	105,400	1,443,980,000
30/05/2016	14,000	0.40 ▲	2.94	13,600	14,300	13,500	392,600	5,496,400,000
27/05/2016	13,600	0.30 ▲	2.26	13,200	13,600	13,200	82,300	1,119,280,000
26/05/2016	13,300	0.10 ▲	0.76	13,200	13,600	13,200	117,800	1,566,740,000
25/05/2016	13,200	-0.30 ▼	-2.22	13,200	13,400	13,000	181,000	2,389,200,000
24/05/2016	13,500	0.00 ■■	0.00	13,300	13,500	13,300	42,800	577,800,000
23/05/2016	13,500	-0.10 ▼	-0.74	13,500	13,800	13,400	83,100	1,121,850,000
20/05/2016	13,600	0.70 ▲	5.43	12,900	14,000	12,900	445,400	6,057,440,000
19/05/2016	12,900	0.10 ▲	0.78	12,800	13,000	12,800	94,900	1,224,210,000
18/05/2016	12,800	-0.10 ▼	-0.78	12,600	13,200	12,600	85,900	1,099,520,000
17/05/2016	12,900	-0.20 ▼	-1.53	12,800	13,000	12,600	152,400	1,965,960,000
16/05/2016	13,100	-0.20 ▼	-1.50	13,300	13,500	13,100	56,000	733,600,000
13/05/2016	13,300	0.10 ▲	0.76	13,000	13,700	13,000	244,400	3,250,520,000
12/05/2016	13,200	0.60 ▲	4.76	12,700	13,500	12,700	154,100	2,034,120,000
11/05/2016	12,600	0.30 ▲	2.44	12,300	12,700	12,200	74,700	941,220,000
10/05/2016	12,300	-0.30 ▼	-2.38	12,600	12,600	12,200	80,300	987,690,000
09/05/2016	12,600	0.00 ■■	0.00	12,900	12,900	12,000	127,800	1,610,280,000
06/05/2016	12,600	0.00 ■■	0.00	12,500	12,900	12,400	138,950	1,750,770,000
05/05/2016	12,600	-0.60 ▼	-4.55	13,000	13,100	12,500	216,700	2,730,420,000
04/05/2016	13,200	-0.40 ▼	-2.94	13,600	13,600	13,000	199,100	2,628,120,000
29/04/2016	13,600	-0.20 ▼	-1.45	13,600	13,700	13,500	130,900	1,780,240,000
28/04/2016	13,800	-0.20 ▼	-1.43	14,100	14,300	13,600	132,580	1,829,604,000
27/04/2016	14,000	0.60 ▲	4.48	13,500	14,900	13,400	249,200	3,488,800,000
26/04/2016	13,400	0.80 ▲	6.35	12,900	14,200	12,500	237,500	3,182,500,000
25/04/2016	12,600	-0.70 ▼	-5.26	13,400	13,400	12,400	223,950	2,821,770,000
22/04/2016	13,300	-0.30 ▼	-2.21	13,200	13,500	13,000	157,900	2,100,070,000
21/04/2016	13,600	0.00 ■■	0.00	13,400	14,000	13,400	111,000	1,509,600,000
20/04/2016	13,600	0.10 ▲	0.74	13,500	13,700	13,300	186,100	2,530,960,000
19/04/2016	13,500	-0.90 ▼	-6.25	14,500	14,600	13,300	311,600	4,206,600,000
15/04/2016	14,400	-0.30 ▼	-2.04	14,700	14,800	14,400	162,300	2,337,120,000
14/04/2016	14,700	-0.30 ▼	-2.00	14,900	14,900	14,600	112,100	1,647,870,000
13/04/2016	15,000	0.50 ▲	3.45	14,600	15,300	14,600	424,400	6,366,000,000
12/04/2016	14,500	-0.60 ▼	-3.97	15,300	15,300	14,400	380,400	5,515,800,000
11/04/2016	15,100	0.00 ■■	0.00	15,500	15,600	14,900	544,400	8,220,440,000
08/04/2016	15,100	-0.50 ▼	-3.21	15,600	15,600	14,800	306,400	4,626,640,000
07/04/2016	15,600	0.30 ▲	1.96	15,500	16,300	15,300	487,500	7,605,000,000
06/04/2016	15,300	1.20 ▲	8.51	14,000	15,500	14,000	460,000	7,038,000,000
05/04/2016	14,100	0.40 ▲	2.92	13,600	14,100	13,200	173,000	2,439,300,000
04/04/2016	13,700	-0.10 ▼	-0.72	12,200	14,500	12,000	118,100	1,617,970,000
01/04/2016	13,800	-1.50 ▼	-9.80	13,600	14,800	13,600	366,800	5,061,840,000
31/03/2016	15,300	-1.50 ▼	-8.93	16,700	17,500	15,300	348,500	5,332,050,000
30/03/2016	16,800	0.30 ▲	1.82	16,600	18,700	16,600	304,900	5,122,320,000
29/03/2016	16,500	0.50 ▲	3.12	16,300	16,500	16,000	264,290	4,360,785,000
28/03/2016	16,000	1.00 ▲	6.67	15,200	16,500	13,500	239,300	3,828,800,000
25/03/2016	15,000	1.90 ▲	14.50	14,400	15,000	14,400	566,700	8,500,500,000
24/03/2016	13,100	1.50 ▲	12.93	13,000	13,100	13,000	341,300	4,471,030,000
23/03/2016	11,600	1.40 ▲	13.73	10,300	11,600	10,300	188,400	2,185,440,000
22/03/2016	10,200	-0.10 ▼	-0.97	10,300	10,300	10,000	23,500	239,700,000
21/03/2016	10,300	0.00 ■■	0.00	10,200	10,400	10,000	24,400	251,320,000
18/03/2016	10,300	0.30 ▲	3.00	10,100	10,300	10,100	6,600	67,980,000
17/03/2016	10,000	0.50 ▲	5.26	10,000	10,100	9,600	40,800	408,000,000
16/03/2016	9,500	-0.10 ▼	-1.04	9,500	9,500	9,400	15,400	146,300,000
15/03/2016	9,600	-0.10 ▼	-1.03	9,700	9,700	9,300	37,600	360,960,000
14/03/2016	9,700	0.30 ▲	3.19	9,700	9,700	9,700	21,800	211,460,000
11/03/2016	9,400	-0.10 ▼	-1.05	9,500	9,900	9,400	13,000	122,200,000
10/03/2016	9,500	0.10 ▲	1.06	9,200	9,500	9,200	28,700	272,650,000
09/03/2016	9,400	0.00 ■■	0.00	9,400	9,400	9,000	10,600	99,640,000
08/03/2016	9,400	0.20 ▲	2.17	9,400	9,500	9,200	19,700	185,180,000
07/03/2016	9,200	-0.20 ▼	-2.13	9,500	9,900	9,200	7,500	69,000,000
04/03/2016	9,400	1.10 ▲	13.25	8,300	9,400	8,300	28,300	266,020,000
03/03/2016	8,300	0.30 ▲	3.75	8,100	8,300	8,100	7,900	65,570,000
02/03/2016	8,000	0.50 ▲	6.67	8,200	8,200	8,000	10,800	86,400,000
01/03/2016	7,500	-0.10 ▼	-1.32	7,500	7,500	7,500	2,900	21,750,000
29/02/2016	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
26/02/2016	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
25/02/2016	7,600	-0.60 ▼	-7.32	7,800	7,800	7,500	12,300	93,480,000
24/02/2016	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
23/02/2016	8,200	0.00 ■■	0.00	8,200	8,200	8,200	39,500	323,900,000
22/02/2016	8,200	-0.20 ▼	-2.38	8,200	8,200	8,200	1,000	8,200,000
19/02/2016	8,400	0.20 ▲	2.44	8,100	8,400	8,100	6,800	57,120,000
18/02/2016	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
17/02/2016	8,200	0.10 ▲	1.23	8,200	8,200	8,200	7,000	57,400,000
16/02/2016	8,100	0.10 ▲	1.25	8,100	8,100	8,100	0	0
15/02/2016	8,000	-1.00 ▼	-11.11	8,300	8,300	8,000	1,300	10,400,000
05/02/2016	9,000	1.00 ▲	12.50	8,900	9,000	8,900	300	2,700,000
04/02/2016	8,000	0.10 ▲	1.27	7,900	8,000	7,900	3,000	24,000,000
03/02/2016	7,900	0.20 ▲	2.60	7,700	7,900	7,700	13,800	109,020,000
02/02/2016	7,700	-0.20 ▼	-2.53	7,700	7,700	7,600	17,700	136,290,000
01/02/2016	7,900	0.20 ▲	2.60	7,600	7,900	7,600	17,000	134,300,000
29/01/2016	7,700	0.00 ■■	0.00	7,700	7,700	7,700	2,000	15,400,000
28/01/2016	7,700	-0.20 ▼	-2.53	7,900	7,900	7,700	1,200	9,240,000
27/01/2016	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
26/01/2016	7,900	0.40 ▲	5.33	7,900	7,900	7,900	100	790,000
25/01/2016	7,500	-0.20 ▼	-2.60	7,500	7,500	7,500	1,000	7,500,000
22/01/2016	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
21/01/2016	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
20/01/2016	7,700	0.70 ▲	10.00	7,700	7,700	7,700	0	0
19/01/2016	7,000	-0.90 ▼	-11.39	8,000	8,000	7,000	8,500	59,500,000
18/01/2016	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
15/01/2016	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
14/01/2016	7,900	0.40 ▲	5.33	7,900	7,900	7,900	100	790,000
13/01/2016	7,500	-0.90 ▼	-10.71	7,900	7,900	7,500	10,100	75,750,000
12/01/2016	8,400	0.80 ▲	10.53	8,400	8,400	8,400	100	840,000
11/01/2016	7,600	0.10 ▲	1.33	7,600	7,600	7,600	0	0
08/01/2016	7,500	-0.30 ▼	-3.85	7,800	7,800	7,500	21,800	163,500,000
07/01/2016	7,800	-0.20 ▼	-2.50	8,800	8,800	7,800	1,500	11,700,000
06/01/2016	8,000	0.00 ■■	0.00	7,900	8,000	7,900	7,700	61,600,000
05/01/2016	8,000	-0.90 ▼	-10.11	8,000	8,000	8,000	100	800,000
04/01/2016	8,900	0.90 ▲	11.25	9,200	9,200	8,900	1,100	9,790,000
31/12/2015	8,000	-0.80 ▼	-9.09	8,000	8,000	8,000	6,400	51,200,000
30/12/2015	8,800	0.80 ▲	10.00	8,800	8,800	8,800	100	880,000
29/12/2015	8,000	0.20 ▲	2.56	8,000	8,000	8,000	100	800,000
28/12/2015	7,800	-0.20 ▼	-2.50	7,800	7,800	7,800	1,000	7,800,000
25/12/2015	8,000	-0.10 ▼	-1.23	8,000	8,000	8,000	1,000	8,000,000
24/12/2015	8,100	0.10 ▲	1.25	8,000	8,100	8,000	4,100	33,210,000
23/12/2015	8,000	0.00 ■■	0.00	8,000	8,000	8,000	11,100	88,800,000
22/12/2015	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
21/12/2015	8,000	-0.20 ▼	-2.44	8,000	8,000	8,000	1,000	8,000,000
18/12/2015	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
17/12/2015	8,200	0.60 ▲	7.89	8,200	8,200	8,200	100	820,000
16/12/2015	7,600	-0.40 ▼	-5.00	8,000	8,200	7,600	7,700	58,520,000
15/12/2015	8,000	0.10 ▲	1.27	7,600	8,000	7,600	2,500	20,000,000
14/12/2015	7,900	0.10 ▲	1.28	7,900	7,900	7,900	2,000	15,800,000
11/12/2015	7,800	0.00 ■■	0.00	7,800	7,800	7,700	5,700	44,460,000
10/12/2015	7,800	0.00 ■■	0.00	7,900	7,900	7,800	18,200	141,960,000
09/12/2015	7,800	-0.20 ▼	-2.50	7,700	8,200	7,700	11,300	88,140,000
08/12/2015	8,000	0.20 ▲	2.56	8,000	8,000	8,000	100	800,000
07/12/2015	7,800	0.00 ■■	0.00	8,200	8,900	7,800	30,400	237,120,000
04/12/2015	7,800	0.00 ■■	0.00	7,800	8,300	7,800	137,900	1,075,620,000
03/12/2015	7,800	0.00 ■■	0.00	8,400	8,400	7,800	15,900	124,020,000
02/12/2015	7,800	-0.40 ▼	-4.88	7,600	8,100	7,600	10,300	80,340,000
01/12/2015	8,200	-0.40 ▼	-4.65	8,200	8,200	8,200	100	820,000
30/11/2015	8,600	0.80 ▲	10.26	8,600	8,600	8,600	100	860,000
27/11/2015	7,800	0.10 ▲	1.30	8,500	8,500	7,800	11,000	85,800,000
26/11/2015	7,700	-0.50 ▼	-6.10	8,500	8,500	7,700	6,600	50,820,000
25/11/2015	8,200	-0.30 ▼	-3.53	8,200	8,300	8,200	2,300	18,860,000
24/11/2015	8,500	-0.10 ▼	-1.16	8,600	8,600	8,500	2,100	17,850,000
23/11/2015	8,600	-0.20 ▼	-2.27	8,600	8,700	8,600	11,000	94,600,000
20/11/2015	8,800	0.00 ■■	0.00	8,800	8,800	8,800	18,900	166,320,000
19/11/2015	8,800	0.00 ■■	0.00	8,800	8,800	8,800	2,000	17,600,000
18/11/2015	8,800	0.00 ■■	0.00	8,800	8,800	7,500	5,200	45,760,000
17/11/2015	8,800	-0.10 ▼	-1.12	9,000	9,000	8,800	10,300	90,640,000
16/11/2015	8,900	-0.10 ▼	-1.11	8,900	8,900	8,900	0	0
13/11/2015	9,000	0.30 ▲	3.45	9,000	9,000	8,800	500	4,500,000
12/11/2015	8,700	0.10 ▲	1.16	8,600	8,700	8,600	2,700	23,490,000
11/11/2015	8,600	0.00 ■■	0.00	8,600	8,600	8,600	2,900	24,940,000
10/11/2015	8,600	0.10 ▲	1.18	8,700	8,700	8,600	3,300	28,380,000
09/11/2015	8,500	-0.40 ▼	-4.49	8,800	8,800	8,500	10,600	90,100,000
06/11/2015	8,900	0.00 ■■	0.00	9,000	9,000	8,800	30,300	269,670,000
05/11/2015	8,900	0.10 ▲	1.14	8,600	8,900	8,600	4,200	37,380,000
04/11/2015	8,800	0.00 ■■	0.00	8,500	8,800	8,000	12,000	105,600,000
03/11/2015	8,800	0.30 ▲	3.53	8,800	8,800	8,800	600	5,280,000
02/11/2015	8,500	-0.40 ▼	-4.49	9,000	9,000	8,500	38,700	328,950,000
30/10/2015	8,900	-0.40 ▼	-4.30	9,200	9,200	8,900	5,700	50,730,000
29/10/2015	9,300	-0.50 ▼	-5.10	9,100	9,300	9,100	8,100	75,330,000
28/10/2015	9,800	0.10 ▲	1.03	9,500	9,800	9,000	31,500	308,700,000
27/10/2015	9,700	-0.10 ▼	-1.02	9,700	9,700	9,700	4,800	46,560,000
26/10/2015	9,800	-0.10 ▼	-1.01	9,800	9,800	9,800	7,100	69,580,000
23/10/2015	9,900	-0.10 ▼	-1.00	10,000	10,000	9,900	2,100	20,790,000
22/10/2015	10,000	-0.10 ▼	-0.99	10,100	10,100	10,000	16,500	165,000,000
21/10/2015	10,100	-0.20 ▼	-1.94	10,200	10,200	10,100	14,200	143,420,000
20/10/2015	10,300	0.10 ▲	0.98	10,200	10,300	10,200	38,000	391,400,000
19/10/2015	10,200	0.00 ■■	0.00	10,200	10,300	10,200	33,400	340,680,000
16/10/2015	10,200	0.00 ■■	0.00	10,200	10,300	9,900	34,900	355,980,000
15/10/2015	10,200	0.00 ■■	0.00	10,600	10,800	10,200	10,100	103,020,000
17/11/2014	14,500	3.50 ▲	31.82	11,000	15,000	14,000	6,012,000	84,180,000,000
16/10/2014	11,000	-9.00 ▼	-45.00	20,000	11,000	11,000	20,000	220,000,000
14/03/2014	20,000	6.00 ▲	42.86	14,000	20,000	20,000	50,000	1,000,000,000
03/03/2014	14,000	0.00 ■■	0.00	0	14,000	14,000	100,000	1,400,000,000
01/01/1970	41,200	0.00 ■■	0.00	41,200	0	0	0	0

(ĐVT: 1,000 VNĐ)