Lịch sử giao dịch TV2 - Vinacorp - Cổng thông tin Doanh nghiệp - Tài chính

Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.

Thêm mã

VN-Index 0.00 0 (0%)
HNX-Index 0.00 0 (0%)
UPCOM-Index 0.00 0 (0%)

SỰ KIỆN:

VCB: Giao dịch 111.108.873 cp niêm yết bổ sung MWG: Giao dịch 12.729.511 cp niêm yết bổ sung CII: Giao dịch 3.000.000 cp niêm yết bổ sung

CTCP Tư Vấn Xây Dựng Điện 2
Power Engineering Consulting JSC 2
Mã CK: TV2 36.15 ▲ +0.40 (+1.11%) (cập nhật 16:00 24/04/2024)
Đang giao dịch

Sàn giao dịch: HNX
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.pecc2.com

TV2 » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
24/04/2024	36,150	0.40 ▲	1.11	35,750	36,200	35,500	43,190	1,561,318,500
23/04/2024	35,750	-0.50 ▼	-1.40	36,250	36,600	35,250	41,100	1,469,325,000
22/04/2024	36,250	0.00 ■■	0.00	36,250	37,000	35,950	25,300	917,125,000
19/04/2024	36,250	-1.25 ▼	-3.45	37,500	37,450	36,100	61,370	2,224,662,500
17/04/2024	37,500	0.55 ▲	1.47	36,950	37,700	36,950	74,610	2,797,875,000
16/04/2024	36,950	0.95 ▲	2.57	36,000	37,000	35,500	90,360	3,338,802,000
15/04/2024	36,000	-0.60 ▼	-1.67	36,600	38,050	36,000	104,100	3,747,600,000
12/04/2024	36,600	-0.30 ▼	-0.82	36,900	37,000	36,000	86,950	3,182,370,000
11/04/2024	36,900	-0.70 ▼	-1.90	37,600	37,500	36,500	46,550	1,717,695,000
10/04/2024	37,600	1.30 ▲	3.46	36,300	37,900	36,300	83,890	3,154,264,000
09/04/2024	36,300	-0.90 ▼	-2.48	37,200	37,500	35,200	206,790	7,506,477,000
08/04/2024	37,200	-2.80 ▼	-7.53	40,000	38,000	37,200	151,620	5,640,264,000
05/04/2024	40,000	-3.00 ▼	-7.50	43,000	41,400	40,000	190,870	7,634,800,000
04/04/2024	43,000	-0.70 ▼	-1.63	43,700	43,700	42,600	75,970	3,266,710,000
03/04/2024	43,700	-0.90 ▼	-2.06	44,600	44,800	43,700	54,070	2,362,859,000
02/04/2024	44,600	1.20 ▲	2.69	43,400	45,800	43,800	129,400	5,771,240,000
01/04/2024	43,400	-0.25 ▼	-0.58	43,650	43,950	43,000	51,180	2,221,212,000
29/03/2024	43,650	-0.20 ▼	-0.46	43,850	44,250	43,500	36,390	1,588,423,500
28/03/2024	43,850	0.25 ▲	0.57	43,600	44,850	43,400	51,740	2,268,799,000
27/03/2024	43,600	-0.40 ▼	-0.92	44,000	44,400	43,350	51,380	2,240,168,000
26/03/2024	44,000	1.10 ▲	2.50	42,900	44,000	42,900	56,580	2,489,520,000
25/03/2024	42,900	-1.10 ▼	-2.56	44,000	44,450	42,600	102,370	4,391,673,000
22/03/2024	44,000	-0.50 ▼	-1.14	44,500	44,950	43,750	90,530	3,983,320,000
21/03/2024	44,500	-0.80 ▼	-1.80	45,300	46,700	43,800	141,730	6,306,985,000
20/03/2024	45,300	-0.70 ▼	-1.55	46,000	46,000	45,050	68,780	3,115,734,000
19/03/2024	46,000	2.10 ▲	4.57	43,900	46,400	43,200	132,230	6,082,580,000
18/03/2024	43,900	-1.15 ▼	-2.62	45,050	45,500	42,200	142,910	6,273,749,000
15/03/2024	45,050	1.55 ▲	3.44	43,500	45,500	43,100	137,870	6,211,043,500
14/03/2024	43,500	1.25 ▲	2.87	42,250	44,400	43,300	181,990	7,916,565,000
13/03/2024	42,250	2.75 ▲	6.51	39,500	42,250	39,550	215,100	9,087,975,000
12/03/2024	39,500	0.00 ■■	0.00	39,500	40,000	39,050	44,830	1,770,785,000
11/03/2024	39,500	-0.40 ▼	-1.01	39,900	40,400	39,050	40,090	1,583,555,000
08/03/2024	39,900	0.10 ▲	0.25	39,800	41,300	39,500	77,890	3,107,811,000
07/03/2024	39,800	-1.20 ▼	-3.02	41,000	40,300	39,700	52,930	2,106,614,000
06/03/2024	39,600	-1.20 ▼	-3.03	40,800	40,750	39,500	57,260	2,267,496,000
05/03/2024	40,800	-0.25 ▼	-0.61	41,050	41,750	40,800	57,120	2,330,496,000
04/03/2024	41,050	0.15 ▲	0.37	40,900	41,800	40,800	78,220	3,210,931,000
01/03/2024	40,900	1.30 ▲	3.18	39,600	41,200	39,300	79,240	3,240,916,000
29/02/2024	39,600	0.00 ■■	0.00	39,600	40,000	38,200	36,490	1,445,004,000
28/02/2024	39,600	-0.35 ▼	-0.88	39,950	40,600	39,500	33,400	1,322,640,000
27/02/2024	39,950	0.50 ▲	1.25	39,450	40,300	39,400	33,820	1,351,109,000
26/02/2024	39,450	0.45 ▲	1.14	39,000	39,600	39,000	39,400	1,554,330,000
23/02/2024	39,000	-1.70 ▼	-4.36	40,700	40,900	39,000	104,300	4,067,700,000
22/02/2024	40,700	-0.10 ▼	-0.25	40,800	41,650	40,600	49,550	2,016,685,000
21/02/2024	40,800	0.15 ▲	0.37	40,650	41,850	40,750	70,620	2,881,296,000
20/02/2024	40,650	0.15 ▲	0.37	40,500	41,300	40,300	52,570	2,136,970,500
19/02/2024	40,500	-1.10 ▼	-2.72	41,600	42,100	40,500	95,900	3,883,950,000
16/02/2024	41,600	-0.30 ▼	-0.72	41,900	42,000	41,300	51,810	2,155,296,000
15/02/2024	41,900	-0.40 ▼	-0.95	42,300	42,700	41,800	31,190	1,306,861,000
07/02/2024	42,300	1.30 ▲	3.07	41,000	43,100	40,950	91,180	3,856,914,000
06/02/2024	41,000	0.05 ▲	0.12	40,950	41,400	40,450	42,720	1,751,520,000
05/02/2024	40,950	-1.05 ▼	-2.56	42,000	41,950	40,950	41,700	1,707,615,000
02/02/2024	42,000	0.60 ▲	1.43	41,400	42,200	40,850	82,950	3,483,900,000
01/02/2024	41,400	0.45 ▲	1.09	40,950	41,400	40,900	48,860	2,022,804,000
31/01/2024	40,950	-0.75 ▼	-1.83	41,700	42,300	40,450	68,520	2,805,894,000
30/01/2024	41,700	2.70 ▲	6.47	39,000	41,700	38,550	193,380	8,063,946,000
29/01/2024	39,000	1.20 ▲	3.08	37,800	39,000	37,800	60,880	2,374,320,000
19/01/2024	37,400	0.15 ▲	0.40	37,250	38,000	37,350	14,110	527,714,000
18/01/2024	37,250	0.25 ▲	0.67	37,000	37,500	37,000	6,790	252,927,500
17/01/2024	37,800	0.80 ▲	2.12	37,000	0	0	0	0
16/01/2024	37,500	0.60 ▲	1.60	36,900	37,600	36,950	11,700	438,750,000
15/01/2024	36,900	-0.10 ▼	-0.27	37,000	39,000	36,900	17,450	643,905,000
12/01/2024	37,000	-0.60 ▼	-1.62	37,600	37,600	36,700	22,670	838,790,000
11/01/2024	37,600	-0.15 ▼	-0.40	37,750	38,150	37,450	28,320	1,064,832,000
10/01/2024	37,750	-0.75 ▼	-1.99	38,500	38,600	37,700	34,690	1,309,547,500
09/01/2024	38,500	-0.50 ▼	-1.30	39,000	39,200	38,300	32,010	1,232,385,000
08/01/2024	39,000	-0.20 ▼	-0.51	39,200	39,600	39,000	34,010	1,326,390,000
05/01/2024	39,200	0.40 ▲	1.02	38,800	39,200	38,700	11,420	447,664,000
04/01/2024	38,800	-0.55 ▼	-1.42	39,350	39,600	38,800	20,000	776,000,000
03/01/2024	39,350	0.00 ■■	0.00	39,350	39,900	39,200	28,570	1,124,229,500
02/01/2024	39,350	1.55 ▲	3.94	37,800	39,700	37,800	65,100	2,561,685,000
29/12/2023	37,800	-0.20 ▼	-0.53	38,000	38,150	37,800	19,930	753,354,000
28/12/2023	38,000	-0.30 ▼	-0.79	38,300	38,500	38,000	19,660	747,080,000
27/12/2023	38,300	0.00 ■■	0.00	38,300	38,700	38,000	13,420	513,986,000
26/12/2023	38,300	-0.35 ▼	-0.91	38,650	39,000	38,250	27,940	1,070,102,000
25/12/2023	38,650	-0.15 ▼	-0.39	38,800	39,400	38,650	12,550	485,057,500
22/12/2023	38,800	-0.10 ▼	-0.26	38,900	39,200	38,800	17,250	669,300,000
21/12/2023	38,900	0.75 ▲	1.93	38,150	39,250	38,000	20,310	790,059,000
20/12/2023	38,150	-0.05 ▼	-0.13	38,200	38,500	37,800	13,330	508,539,500
19/12/2023	38,200	-0.30 ▼	-0.79	38,500	38,500	37,200	26,480	1,011,536,000
18/12/2023	38,500	-0.25 ▼	-0.65	38,750	38,600	38,100	27,970	1,076,845,000
15/12/2023	38,750	0.75 ▲	1.94	38,000	38,950	37,800	28,090	1,088,487,500
14/12/2023	38,000	-0.90 ▼	-2.37	38,900	38,200	37,650	30,200	1,147,600,000
13/12/2023	37,700	-1.20 ▼	-3.18	38,900	0	0	52,340	1,973,218,000
12/12/2023	38,900	-0.20 ▼	-0.51	39,100	39,700	38,900	22,000	855,800,000
11/12/2023	39,100	-0.30 ▼	-0.77	39,400	40,000	39,100	14,070	550,137,000
08/12/2023	40,400	0.40 ▲	0.99	40,000	41,450	39,800	46,150	1,864,460,000
07/12/2023	40,000	-0.25 ▼	-0.63	40,250	40,600	39,200	53,910	2,156,400,000
06/12/2023	40,250	0.30 ▲	0.75	39,950	40,250	39,850	28,800	1,159,200,000
05/12/2023	39,950	-0.05 ▼	-0.13	40,000	40,600	39,900	42,380	1,693,081,000
04/12/2023	40,000	-0.10 ▼	-0.25	40,100	40,650	39,800	57,390	2,295,600,000
02/12/2023	40,100	0.25 ▲	0.62	39,850	40,500	39,500	43,460	1,742,746,000
01/12/2023	40,100	0.25 ▲	0.62	39,850	40,500	39,500	43,460	1,742,746,000
30/11/2023	39,500	-0.35 ▼	-0.89	39,850	40,500	39,500	48,340	1,909,430,000
29/11/2023	39,850	2.60 ▲	6.52	37,250	39,850	37,900	123,520	4,922,272,000
28/11/2023	37,250	0.40 ▲	1.07	36,850	37,250	35,500	47,550	1,771,237,500
27/11/2023	36,850	-0.05 ▼	-0.14	36,900	37,400	36,400	18,280	673,618,000
24/11/2023	36,900	-0.60 ▼	-1.63	37,500	37,200	36,000	40,270	1,485,963,000
23/11/2023	37,500	0.25 ▲	0.67	37,250	38,000	36,500	59,060	2,214,750,000
22/11/2023	37,250	0.35 ▲	0.94	36,900	38,500	37,000	25,800	961,050,000
21/11/2023	36,900	2.40 ▲	6.50	34,500	36,900	34,550	59,190	2,184,111,000
20/11/2023	34,500	0.00 ■■	0.00	34,500	35,000	33,500	24,310	838,695,000
17/11/2023	34,500	-0.45 ▼	-1.30	34,950	35,600	34,000	36,310	1,252,695,000
16/11/2023	34,950	0.70 ▲	2.00	34,250	35,000	33,800	22,900	800,355,000
15/11/2023	34,250	-0.40 ▼	-1.17	34,650	35,450	34,200	26,310	901,117,500
14/11/2023	34,650	0.65 ▲	1.88	34,000	34,650	34,200	17,930	621,274,500
13/11/2023	34,000	-0.90 ▼	-2.65	34,900	35,900	34,000	19,550	664,700,000
10/11/2023	34,900	0.10 ▲	0.29	34,800	36,000	34,000	40,930	1,428,457,000
09/11/2023	34,800	0.30 ▲	0.86	34,500	35,500	34,000	42,850	1,491,180,000
08/11/2023	34,500	1.40 ▲	4.06	33,100	34,500	33,100	28,910	997,395,000
07/11/2023	33,100	0.15 ▲	0.45	32,950	34,000	32,300	35,000	1,158,500,000
06/11/2023	32,950	1.25 ▲	3.79	31,700	33,500	31,750	30,520	1,005,634,000
03/11/2023	31,700	-0.20 ▼	-0.63	31,900	32,500	31,500	15,540	492,618,000
02/11/2023	31,900	2.05 ▲	6.43	29,850	31,900	30,200	40,330	1,286,527,000
01/11/2023	29,850	1.10 ▲	3.69	28,750	29,900	28,100	29,140	869,829,000
31/10/2023	28,750	-2.15 ▼	-7.48	30,900	31,400	28,750	56,600	1,627,250,000
30/10/2023	30,900	-1.45 ▼	-4.69	32,350	32,400	30,900	22,430	693,087,000
27/10/2023	32,350	0.00 ■■	0.00	32,350	32,950	31,350	26,740	865,039,000
26/10/2023	32,350	-2.40 ▼	-7.42	34,750	34,700	32,350	62,800	2,031,580,000
25/10/2023	34,750	0.00 ■■	0.00	34,750	35,400	34,650	44,240	1,537,340,000
24/10/2023	34,750	0.80 ▲	2.30	33,950	35,000	33,700	18,270	634,882,500
23/10/2023	33,950	-1.55 ▼	-4.57	35,500	35,800	33,950	27,180	922,761,000
20/10/2023	35,500	0.70 ▲	1.97	34,800	35,500	33,000	63,050	2,238,275,000
19/10/2023	34,800	-2.00 ▼	-5.75	36,800	37,100	34,800	55,820	1,942,536,000
18/10/2023	36,800	-1.30 ▼	-3.53	38,100	38,650	36,100	95,130	3,500,784,000
17/10/2023	38,100	-2.70 ▼	-7.09	40,800	41,000	38,100	73,390	2,796,159,000
16/10/2023	40,800	-0.20 ▼	-0.49	41,000	41,800	40,500	82,760	3,376,608,000
13/10/2023	41,000	-0.05 ▼	-0.12	41,050	41,300	40,500	57,580	2,360,780,000
12/10/2023	41,050	0.75 ▲	1.83	40,300	41,300	40,100	82,520	3,387,446,000
11/10/2023	40,300	0.00 ■■	0.00	40,300	40,750	39,950	35,880	1,445,964,000
10/10/2023	40,300	2.05 ▲	5.09	38,250	40,800	38,100	114,770	4,625,231,000
09/10/2023	38,250	0.05 ▲	0.13	38,200	38,500	37,950	14,320	547,740,000
06/10/2023	38,200	0.40 ▲	1.05	37,800	38,250	37,500	11,950	456,490,000
05/10/2023	37,800	-0.10 ▼	-0.26	37,900	38,400	37,800	20,810	786,618,000
04/10/2023	37,900	0.70 ▲	1.85	37,200	37,950	37,000	17,820	675,378,000
03/10/2023	37,200	-0.60 ▼	-1.61	37,800	38,400	37,200	33,970	1,263,684,000
02/10/2023	37,800	0.00 ■■	0.00	37,800	38,400	37,800	14,570	550,746,000
29/09/2023	37,800	-0.65 ▼	-1.72	38,450	38,650	37,500	14,080	532,224,000
28/09/2023	38,450	-0.15 ▼	-0.39	38,600	38,700	37,400	26,450	1,017,002,500
27/09/2023	38,600	1.60 ▲	4.15	37,000	38,600	36,000	26,250	1,013,250,000
26/09/2023	37,000	0.20 ▲	0.54	36,800	38,450	36,600	44,280	1,638,360,000
22/09/2023	39,100	-1.40 ▼	-3.58	40,500	39,800	38,000	67,900	2,654,890,000
21/09/2023	40,500	-1.05 ▼	-2.59	41,550	41,800	40,500	38,840	1,573,020,000
20/09/2023	41,550	0.00 ■■	0.00	41,550	42,000	41,300	24,090	1,000,939,500
19/09/2023	41,550	0.85 ▲	2.05	40,700	41,950	39,600	72,250	3,001,987,500
18/09/2023	40,700	0.10 ▲	0.25	40,600	41,300	40,500	19,790	805,453,000
15/09/2023	40,650	-0.35 ▼	-0.86	41,000	41,800	40,500	6,940	282,111,000
14/09/2023	41,000	-0.55 ▼	-1.34	41,550	42,000	40,050	45,860	1,880,260,000
13/09/2023	41,550	-0.75 ▼	-1.81	42,300	42,200	41,000	73,160	3,039,798,000
12/09/2023	42,300	0.75 ▲	1.77	41,550	42,300	40,450	26,660	1,127,718,000
11/09/2023	41,550	-1.10 ▼	-2.65	42,650	42,800	41,300	44,040	1,829,862,000
08/09/2023	42,650	0.75 ▲	1.76	41,900	43,400	41,700	54,790	2,336,793,500
07/09/2023	41,900	0.40 ▲	0.95	41,500	42,900	41,000	37,650	1,577,535,000
06/09/2023	41,500	0.00 ■■	0.00	41,500	41,800	41,000	33,990	1,410,585,000
05/09/2023	41,500	1.20 ▲	2.89	40,300	41,850	40,500	43,650	1,811,475,000
31/08/2023	40,300	0.20 ▲	0.50	40,100	40,600	40,000	34,920	1,407,276,000
30/08/2023	40,100	-0.20 ▼	-0.50	40,300	40,800	39,900	31,410	1,259,541,000
29/08/2023	40,300	0.35 ▲	0.87	39,950	41,400	39,950	32,350	1,303,705,000
28/08/2023	39,950	0.45 ▲	1.13	39,500	40,300	39,400	24,570	981,571,500
25/08/2023	39,500	-0.70 ▼	-1.77	40,200	40,500	39,350	42,910	1,694,945,000
24/08/2023	40,200	0.20 ▲	0.50	40,000	40,450	39,750	41,430	1,665,486,000
23/08/2023	40,000	-0.10 ▼	-0.25	40,100	41,200	39,650	43,780	1,751,200,000
22/08/2023	40,100	2.60 ▲	6.48	37,500	40,100	37,550	94,390	3,785,039,000
21/08/2023	37,500	1.15 ▲	3.07	36,350	37,900	36,650	42,660	1,599,750,000
18/08/2023	36,350	-1.85 ▼	-5.09	38,200	40,300	36,350	106,000	3,853,100,000
17/08/2023	38,200	0.05 ▲	0.13	38,150	38,200	37,850	26,400	1,008,480,000
16/08/2023	38,150	-0.40 ▼	-1.05	38,550	38,800	38,000	26,020	992,663,000
15/08/2023	38,550	0.65 ▲	1.69	37,900	38,550	37,700	39,620	1,527,351,000
14/08/2023	37,900	0.25 ▲	0.66	37,650	38,150	37,650	25,700	974,030,000
11/08/2023	37,650	-0.25 ▼	-0.66	37,900	38,300	37,000	25,400	956,310,000
10/08/2023	37,900	-0.70 ▼	-1.85	38,600	39,100	37,000	44,610	1,690,719,000
09/08/2023	38,600	0.25 ▲	0.65	38,350	38,650	38,000	32,390	1,250,254,000
08/08/2023	38,350	0.05 ▲	0.13	38,300	39,250	38,050	32,280	1,237,938,000
07/08/2023	38,300	0.00 ■■	0.00	38,300	39,200	38,000	38,170	1,461,911,000
04/08/2023	38,300	1.00 ▲	2.61	37,300	38,400	37,350	26,870	1,029,121,000
03/08/2023	37,300	-0.50 ▼	-1.34	37,800	38,350	37,150	38,670	1,442,391,000
02/08/2023	37,800	0.20 ▲	0.53	37,600	38,500	37,550	45,170	1,707,426,000
01/08/2023	37,600	2.00 ▲	5.32	35,600	38,050	35,600	111,710	4,200,296,000
31/07/2023	35,600	0.05 ▲	0.14	35,550	36,000	35,400	22,480	800,288,000
28/07/2023	35,550	0.15 ▲	0.42	35,400	36,600	35,400	53,760	1,911,168,000
27/07/2023	35,400	-1.00 ▼	-2.82	36,400	36,700	35,150	84,580	2,994,132,000
26/07/2023	36,400	0.20 ▲	0.55	36,200	37,150	36,300	30,810	1,121,484,000
25/07/2023	36,200	-0.80 ▼	-2.21	37,000	36,900	35,650	45,010	1,629,362,000
24/07/2023	37,000	0.60 ▲	1.62	36,400	37,500	36,050	44,040	1,629,480,000
21/07/2023	36,400	-0.20 ▼	-0.55	36,600	36,900	36,100	23,670	861,588,000
20/07/2023	36,600	1.80 ▲	4.92	34,800	37,000	34,700	50,180	1,836,588,000
19/07/2023	34,800	-0.20 ▼	-0.57	35,000	35,300	34,650	23,070	802,836,000
18/07/2023	35,000	1.85 ▲	5.29	33,150	35,000	32,750	79,670	2,788,450,000
17/07/2023	33,150	-0.40 ▼	-1.21	33,550	33,950	33,000	29,470	976,930,500
14/07/2023	33,550	0.55 ▲	1.64	33,000	34,300	33,050	40,030	1,343,006,500
13/07/2023	33,000	2.15 ▲	6.52	30,850	33,000	30,650	97,310	3,211,230,000
12/07/2023	30,850	-0.30 ▼	-0.97	31,150	31,300	30,700	21,860	674,381,000
11/07/2023	31,150	-0.05 ▼	-0.16	31,200	31,650	31,000	28,900	900,235,000
10/07/2023	31,200	1.15 ▲	3.69	30,050	31,750	30,200	60,880	1,899,456,000
07/07/2023	30,050	0.05 ▲	0.17	30,000	30,100	29,600	19,470	585,073,500
06/07/2023	30,000	-0.80 ▼	-2.67	30,800	30,650	29,900	29,910	897,300,000
05/07/2023	30,800	0.00 ■■	0.00	30,800	31,000	30,650	27,710	853,468,000
04/07/2023	30,800	0.20 ▲	0.65	30,600	30,850	30,400	15,220	468,776,000
03/07/2023	30,600	-0.10 ▼	-0.33	30,700	31,300	30,550	9,480	290,088,000
30/06/2023	30,700	-0.10 ▼	-0.33	30,800	30,900	30,400	7,920	243,144,000
29/06/2023	30,800	-0.80 ▼	-2.60	31,600	31,500	30,800	21,900	674,520,000
28/06/2023	31,600	0.30 ▲	0.95	31,300	31,650	31,300	25,410	802,956,000
27/06/2023	31,300	0.40 ▲	1.28	30,900	31,600	30,900	74,570	2,334,041,000
26/06/2023	30,900	-0.55 ▼	-1.78	31,450	31,550	29,600	27,110	837,699,000
23/06/2023	31,450	0.00 ■■	0.00	31,450	31,900	31,000	26,840	844,118,000
22/06/2023	31,450	0.55 ▲	1.75	30,900	31,850	31,100	30,600	962,370,000
21/06/2023	30,900	0.40 ▲	1.29	30,500	31,750	30,700	98,160	3,033,144,000
20/06/2023	30,500	1.20 ▲	3.93	29,300	30,900	29,050	29,700	905,850,000
19/06/2023	29,300	0.10 ▲	0.34	29,200	29,800	28,700	18,830	551,719,000
16/06/2023	29,200	-0.80 ▼	-2.74	30,000	30,600	29,200	24,800	724,160,000
15/06/2023	30,000	-0.40 ▼	-1.33	30,400	31,000	29,600	21,390	641,700,000
14/06/2023	30,400	-0.50 ▼	-1.64	30,900	31,450	30,400	21,730	660,592,000
13/06/2023	30,900	0.20 ▲	0.65	30,700	31,600	30,700	22,190	685,671,000
12/06/2023	30,700	0.05 ▲	0.16	30,650	31,100	30,550	19,010	583,607,000
09/06/2023	30,650	-0.20 ▼	-0.65	30,850	30,800	30,000	15,000	459,750,000
08/06/2023	30,850	-0.10 ▼	-0.32	30,950	31,500	30,700	22,970	708,624,500
07/06/2023	30,950	-0.30 ▼	-0.97	31,250	31,500	30,600	21,010	650,259,500
06/06/2023	31,250	-0.25 ▼	-0.80	31,500	31,700	31,100	10,150	317,187,500
05/06/2023	31,500	1.00 ▲	3.17	30,500	31,850	30,000	34,640	1,091,160,000
02/06/2023	30,500	0.15 ▲	0.49	30,350	30,600	29,900	18,950	577,975,000
01/06/2023	30,350	-0.10 ▼	-0.33	30,450	30,750	29,900	22,300	676,805,000
31/05/2023	30,450	0.55 ▲	1.81	29,900	30,750	29,600	28,940	881,223,000
30/05/2023	29,900	-0.20 ▼	-0.67	30,100	30,450	29,700	17,550	524,745,000
29/05/2023	30,100	0.20 ▲	0.66	29,900	30,500	29,900	23,300	701,330,000
26/05/2023	29,900	-0.25 ▼	-0.84	30,150	30,350	29,900	16,300	487,370,000
25/05/2023	30,150	1.15 ▲	3.81	29,000	30,950	28,500	37,160	1,120,374,000
24/05/2023	29,000	-0.50 ▼	-1.72	29,500	29,350	28,800	28,880	837,520,000
23/05/2023	29,500	-0.30 ▼	-1.02	29,800	30,000	29,000	31,080	916,860,000
22/05/2023	29,800	0.30 ▲	1.01	29,500	29,900	29,000	42,450	1,265,010,000
19/05/2023	29,500	1.00 ▲	3.39	28,500	29,800	28,400	50,010	1,475,295,000
18/05/2023	28,500	-0.05 ▼	-0.18	28,550	29,000	28,500	39,620	1,129,170,000
17/05/2023	28,550	1.15 ▲	4.03	27,400	29,000	27,400	109,580	3,128,509,000
16/05/2023	27,400	0.80 ▲	2.92	26,600	27,600	26,900	66,430	1,820,182,000
15/05/2023	26,600	0.20 ▲	0.75	26,400	26,900	26,200	21,060	560,196,000
12/05/2023	26,400	0.30 ▲	1.14	26,100	27,500	25,900	106,090	2,800,776,000
11/05/2023	26,100	-0.65 ▼	-2.49	26,750	27,750	26,100	109,950	2,869,695,000
10/05/2023	26,750	-0.65 ▼	-2.43	27,400	28,000	26,000	64,150	1,716,012,500
09/05/2023	27,400	-0.10 ▼	-0.36	27,500	27,600	27,150	10,240	280,576,000
08/05/2023	27,500	0.30 ▲	1.09	27,200	27,800	27,150	19,950	548,625,000
05/05/2023	27,200	-0.45 ▼	-1.65	27,650	27,800	26,950	15,570	423,504,000
04/05/2023	27,650	0.25 ▲	0.90	27,400	27,800	26,500	29,700	821,205,000
28/04/2023	27,400	0.40 ▲	1.46	27,000	28,000	26,800	47,490	1,301,226,000
27/04/2023	27,000	1.15 ▲	4.26	25,850	27,350	25,850	38,850	1,048,950,000
26/04/2023	25,850	0.15 ▲	0.58	25,700	25,850	25,300	36,780	950,763,000
25/04/2023	25,700	0.35 ▲	1.36	25,350	26,450	25,450	33,270	855,039,000
24/04/2023	25,350	1.65 ▲	6.51	23,700	25,350	23,100	92,670	2,349,184,500
21/04/2023	23,700	-0.45 ▼	-1.90	24,150	24,300	23,700	7,640	181,068,000
20/04/2023	24,150	0.50 ▲	2.07	23,650	24,800	23,650	11,700	282,555,000
19/04/2023	23,650	-0.30 ▼	-1.27	23,950	24,000	23,500	18,300	432,795,000
18/04/2023	23,950	-0.05 ▼	-0.21	24,000	24,500	23,750	27,620	661,499,000
17/04/2023	24,000	-0.05 ▼	-0.21	24,050	25,000	24,000	19,350	464,400,000
14/04/2023	24,050	0.00 ■■	0.00	24,050	24,850	24,000	36,470	877,103,500
13/04/2023	24,050	1.55 ▲	6.44	22,500	24,050	22,750	57,320	1,378,546,000
12/04/2023	22,500	0.15 ▲	0.67	22,350	22,850	22,300	11,560	260,100,000
11/04/2023	22,350	-0.05 ▼	-0.22	22,400	22,500	21,950	11,510	257,248,500
10/04/2023	22,400	-0.15 ▼	-0.67	22,550	22,700	22,400	5,350	119,840,000
07/04/2023	22,550	0.05 ▲	0.22	22,500	22,950	22,400	2,000	45,100,000
06/04/2023	22,500	0.10 ▲	0.44	22,400	22,850	22,450	5,430	122,175,000
05/04/2023	22,400	-0.25 ▼	-1.12	22,650	22,800	22,400	6,520	146,048,000
04/04/2023	22,650	-0.05 ▼	-0.22	22,700	22,900	22,600	4,300	97,395,000
03/04/2023	22,700	0.35 ▲	1.54	22,350	22,850	22,000	6,350	144,145,000
31/03/2023	22,350	-0.15 ▼	-0.67	22,500	22,500	22,000	11,110	248,308,500
30/03/2023	22,500	0.05 ▲	0.22	22,450	22,500	22,350	3,370	75,825,000
29/03/2023	22,450	0.00 ■■	0.00	22,450	22,600	22,450	4,100	92,045,000
28/03/2023	22,450	-0.10 ▼	-0.45	22,550	22,900	22,450	3,620	81,269,000
24/03/2023	22,550	-12.95 ▼	-57.43	35,500	22,950	22,500	3,530	79,601,500
22/03/2023	22,700	0.00 ■■	0.00	22,700	23,000	22,500	2,520	57,204,000
21/03/2023	22,700	0.05 ▲	0.22	22,650	23,000	22,350	2,730	61,971,000
20/03/2023	22,650	0.05 ▲	0.22	22,600	22,850	22,300	6,710	151,981,500
17/03/2023	22,600	0.00 ■■	0.00	22,600	22,800	22,550	4,850	109,610,000
16/03/2023	22,600	-0.25 ▼	-1.11	22,850	22,850	22,600	1,640	37,064,000
15/03/2023	22,850	0.65 ▲	2.84	22,200	23,000	22,550	6,890	157,436,500
14/03/2023	22,200	-0.50 ▼	-2.25	22,700	22,700	22,050	5,470	121,434,000
13/03/2023	22,700	-0.10 ▼	-0.44	22,800	22,800	22,500	4,720	107,144,000
10/03/2023	22,800	0.00 ■■	0.00	22,800	23,000	22,700	8,660	197,448,000
09/03/2023	22,800	0.10 ▲	0.44	22,700	22,900	22,550	8,550	194,940,000
08/03/2023	22,700	-0.05 ▼	-0.22	22,750	22,800	22,500	3,290	74,683,000
07/03/2023	22,750	-0.25 ▼	-1.10	23,000	23,300	22,750	4,280	97,370,000
06/03/2023	23,000	0.30 ▲	1.30	22,700	23,350	22,750	9,830	226,090,000
03/03/2023	22,700	-0.10 ▼	-0.44	22,800	23,100	22,500	4,800	108,960,000
02/03/2023	22,800	0.40 ▲	1.75	22,400	23,000	22,500	10,390	236,892,000
01/03/2023	22,400	0.90 ▲	4.02	21,500	22,500	21,800	11,540	258,496,000
28/02/2023	21,500	0.80 ▲	3.72	20,700	21,500	20,900	6,320	135,880,000
27/02/2023	20,700	-0.60 ▼	-2.90	21,300	21,350	20,500	9,010	186,507,000
24/02/2023	21,300	-0.55 ▼	-2.58	21,850	22,000	21,300	5,880	125,244,000
23/02/2023	21,850	-0.40 ▼	-1.83	22,250	22,200	21,250	15,730	343,700,500
22/02/2023	22,250	-0.30 ▼	-1.35	22,550	22,500	21,950	7,410	164,872,500
21/02/2023	22,550	0.05 ▲	0.22	22,500	22,700	22,350	5,990	135,074,500
20/02/2023	22,500	0.10 ▲	0.44	22,400	22,550	22,300	8,330	187,425,000
17/02/2023	22,400	0.10 ▲	0.45	22,300	22,400	22,200	2,760	61,824,000
16/02/2023	22,300	0.30 ▲	1.35	22,000	22,300	21,950	4,950	110,385,000
15/02/2023	22,000	0.00 ■■	0.00	22,000	22,300	21,800	5,750	126,500,000
14/02/2023	22,000	0.40 ▲	1.82	21,600	22,300	21,600	3,360	73,920,000
13/02/2023	21,600	-0.90 ▼	-4.17	22,500	23,000	21,500	7,730	166,968,000
10/02/2023	22,500	-0.70 ▼	-3.11	23,200	23,450	22,500	7,180	161,550,000
09/02/2023	23,200	0.10 ▲	0.43	23,100	23,300	22,900	1,460	33,872,000
08/02/2023	23,100	-0.15 ▼	-0.65	23,250	23,500	22,750	2,320	53,592,000
07/02/2023	23,250	-0.45 ▼	-1.94	23,700	24,450	23,100	6,450	149,962,500
06/02/2023	23,700	0.20 ▲	0.84	23,500	23,700	23,000	3,520	83,424,000
03/02/2023	23,500	0.30 ▲	1.28	23,200	23,500	22,800	5,320	125,020,000
02/02/2023	23,200	0.15 ▲	0.65	23,050	23,200	22,550	4,860	112,752,000
01/02/2023	23,050	-1.35 ▼	-5.86	24,400	24,650	22,800	12,930	298,036,500
31/01/2023	24,400	0.90 ▲	3.69	23,500	24,500	23,400	17,400	424,560,000
30/01/2023	23,500	0.75 ▲	3.19	22,750	23,750	22,600	13,780	323,830,000
27/01/2023	22,750	0.15 ▲	0.66	22,600	22,950	22,550	7,820	177,905,000
19/01/2023	22,600	-0.10 ▼	-0.44	22,700	22,950	22,600	5,540	125,204,000
18/01/2023	22,700	0.05 ▲	0.22	22,650	23,000	22,650	5,660	128,482,000
17/01/2023	22,650	-0.05 ▼	-0.22	22,700	22,800	22,500	4,030	91,279,500
16/01/2023	22,700	0.00 ■■	0.00	22,700	22,900	22,500	2,020	45,854,000
13/01/2023	22,700	-0.05 ▼	-0.22	22,750	22,900	22,550	3,340	75,818,000
12/01/2023	22,750	0.05 ▲	0.22	22,700	22,900	22,500	6,640	151,060,000
11/01/2023	22,700	0.00 ■■	0.00	22,700	23,050	22,700	4,880	110,776,000
10/01/2023	22,700	0.20 ▲	0.88	22,500	22,850	22,100	3,480	78,996,000
09/01/2023	22,500	-0.80 ▼	-3.56	23,300	23,450	22,500	10,850	244,125,000
06/01/2023	23,300	-0.55 ▼	-2.36	23,850	24,100	23,300	5,240	122,092,000
05/01/2023	23,850	1.10 ▲	4.61	22,750	23,900	22,700	18,660	445,041,000
04/01/2023	22,750	-0.10 ▼	-0.44	22,850	23,050	22,700	5,780	131,495,000
03/01/2023	22,850	0.55 ▲	2.41	22,300	23,050	22,450	6,900	157,665,000
30/12/2022	22,300	0.00 ■■	0.00	22,300	22,600	22,300	1,390	30,997,000
29/12/2022	22,300	-0.20 ▼	-0.90	22,500	22,750	22,000	1,900	42,370,000
28/12/2022	22,500	0.50 ▲	2.22	22,000	22,500	22,000	6,530	146,925,000
27/12/2022	22,000	0.20 ▲	0.91	21,800	22,000	21,400	5,110	112,420,000
26/12/2022	21,800	-0.80 ▼	-3.67	22,600	23,050	21,800	9,130	199,034,000
23/12/2022	22,600	0.40 ▲	1.77	22,200	23,000	21,850	9,050	204,530,000
22/12/2022	22,200	0.10 ▲	0.45	22,100	22,750	21,800	3,550	78,810,000
21/12/2022	22,100	-0.20 ▼	-0.90	22,300	22,850	21,800	10,500	232,050,000
20/12/2022	22,300	-0.10 ▼	-0.45	22,400	22,800	21,650	12,900	287,670,000
19/12/2022	22,400	-0.30 ▼	-1.34	22,700	23,500	22,300	12,900	288,960,000
15/12/2022	22,600	0.60 ▲	2.65	22,000	22,700	21,900	12,410	280,466,000
14/12/2022	22,000	0.30 ▲	1.36	21,700	22,150	21,650	3,320	73,040,000
13/12/2022	21,700	0.60 ▲	2.76	21,100	21,700	21,000	15,040	326,368,000
12/12/2022	21,100	0.00 ■■	0.00	21,100	21,750	21,100	6,670	140,737,000
11/12/2022	21,100	0.80 ▲	3.79	20,300	21,100	20,000	9,870	208,257,000
09/12/2022	21,100	0.80 ▲	3.79	20,300	21,100	20,000	9,870	208,257,000
08/12/2022	20,300	0.70 ▲	3.45	19,600	20,400	19,800	11,460	232,638,000
07/12/2022	19,600	-0.80 ▼	-4.08	20,400	20,600	19,450	12,350	242,060,000
06/12/2022	20,400	-1.00 ▼	-4.90	21,400	21,350	20,400	12,650	258,060,000
05/12/2022	21,400	0.10 ▲	0.47	21,300	22,000	21,250	9,010	192,814,000
04/12/2022	21,300	0.30 ▲	1.41	21,000	21,350	20,300	4,100	87,330,000
02/12/2022	21,300	0.30 ▲	1.41	21,000	21,350	20,300	4,100	87,330,000
01/12/2022	21,000	0.35 ▲	1.67	20,650	21,500	20,650	20,050	421,050,000
30/11/2022	20,650	-0.25 ▼	-1.21	20,900	21,000	20,300	11,160	230,454,000
29/11/2022	20,900	0.50 ▲	2.39	20,400	21,000	20,250	5,920	123,728,000
28/11/2022	20,400	0.40 ▲	1.96	20,000	20,850	19,850	15,410	314,364,000
27/11/2022	20,000	0.10 ▲	0.50	19,900	20,150	19,550	3,030	60,600,000
25/11/2022	20,000	0.10 ▲	0.50	19,900	20,150	19,550	3,030	60,600,000
24/11/2022	19,900	-0.10 ▼	-0.50	20,000	20,000	19,500	2,070	41,193,000
23/11/2022	20,000	-0.40 ▼	-2.00	20,400	20,950	20,000	5,360	107,200,000
22/11/2022	20,400	0.80 ▲	3.92	19,600	20,900	19,550	8,620	175,848,000
21/11/2022	19,600	0.05 ▲	0.26	19,550	20,000	19,150	6,710	131,516,000
20/11/2022	19,550	-0.25 ▼	-1.28	19,800	19,800	18,600	5,310	103,810,500
18/11/2022	19,550	-0.25 ▼	-1.28	19,800	19,800	18,600	5,310	103,810,500
17/11/2022	19,800	0.60 ▲	3.03	19,200	20,100	19,200	12,000	237,600,000
16/11/2022	19,200	0.90 ▲	4.69	18,300	19,500	17,050	18,510	355,392,000
15/11/2022	18,300	-1.40 ▼	-7.65	19,700	19,600	18,300	11,000	201,300,000
14/11/2022	30,500	-2.05 ▼	-6.72	32,550	33,550	30,500	10,660	325,130,000
13/11/2022	32,550	-0.55 ▼	-1.69	33,100	33,300	31,000	11,320	368,466,000
11/11/2022	32,550	-0.55 ▼	-1.69	33,100	33,300	31,000	11,320	368,466,000
10/11/2022	33,100	-2.45 ▼	-7.40	35,550	35,800	33,100	8,740	289,294,000
09/11/2022	35,550	-0.35 ▼	-0.98	35,900	35,900	34,600	3,000	106,650,000
08/11/2022	35,250	-0.65 ▼	-1.84	35,900	35,900	34,300	6,570	231,592,500
07/11/2022	35,900	0.00 ■■	0.00	35,900	37,100	35,700	6,170	221,503,000
06/11/2022	35,900	0.20 ▲	0.56	35,700	35,900	34,700	6,390	229,401,000
04/11/2022	35,900	0.20 ▲	0.56	35,700	35,900	34,700	6,390	229,401,000
03/11/2022	35,700	-0.15 ▼	-0.42	35,850	36,000	35,600	1,050	37,485,000
02/11/2022	35,850	0.10 ▲	0.28	35,750	36,300	35,300	1,570	56,284,500
01/11/2022	35,750	0.15 ▲	0.42	35,600	36,500	35,200	2,260	80,795,000
31/10/2022	35,600	-0.40 ▼	-1.12	36,000	36,500	35,200	4,440	158,064,000
28/10/2022	36,000	-1.25 ▼	-3.47	37,250	38,000	36,000	2,790	100,440,000
27/10/2022	37,250	1.85 ▲	4.97	35,400	37,250	35,650	7,370	274,532,500
26/10/2022	35,400	-0.10 ▼	-0.28	35,500	36,500	34,500	4,580	162,132,000
25/10/2022	35,100	-0.40 ▼	-1.14	35,500	36,000	33,100	4,110	144,261,000
24/10/2022	35,500	-1.50 ▼	-4.23	37,000	37,200	35,500	5,110	181,405,000
21/10/2022	37,000	-1.00 ▼	-2.70	38,000	37,750	36,450	7,890	291,930,000
20/10/2022	38,000	-0.30 ▼	-0.79	38,300	38,650	37,650	1,720	65,360,000
19/10/2022	38,300	0.80 ▲	2.09	37,500	38,400	37,300	8,100	310,230,000
18/10/2022	37,500	0.20 ▲	0.53	37,300	38,000	37,200	3,290	123,375,000
17/10/2022	37,300	0.10 ▲	0.27	37,200	37,800	36,600	4,940	184,262,000
16/10/2022	37,200	0.10 ▲	0.27	37,100	37,900	37,200	2,630	97,836,000
14/10/2022	37,200	0.10 ▲	0.27	37,100	37,900	37,200	2,630	97,836,000
13/10/2022	37,100	0.60 ▲	1.62	36,500	37,200	36,500	2,010	74,571,000
12/10/2022	36,500	0.90 ▲	2.47	35,600	37,200	35,000	5,920	216,080,000
11/10/2022	35,600	-2.60 ▼	-7.30	38,200	38,000	35,600	11,130	396,228,000
07/10/2022	37,700	-2.15 ▼	-5.70	39,850	39,500	37,300	12,980	489,346,000
06/10/2022	39,850	-1.10 ▼	-2.76	40,950	40,600	39,850	3,160	125,926,000
05/10/2022	40,950	1.05 ▲	2.56	39,900	40,950	39,700	13,740	562,653,000
04/10/2022	39,900	-1.60 ▼	-4.01	41,500	41,500	39,700	6,600	263,340,000
03/10/2022	41,500	-1.30 ▼	-3.13	42,800	42,300	40,800	2,030	84,245,000
02/10/2022	42,800	0.00 ■■	0.00	42,800	42,800	40,600	5,890	252,092,000
30/09/2022	42,800	0.00 ■■	0.00	42,800	42,800	40,600	5,890	252,092,000
29/09/2022	42,800	0.35 ▲	0.82	42,450	43,000	42,100	2,780	118,984,000
28/09/2022	42,450	-0.35 ▼	-0.82	42,800	42,800	41,800	4,050	171,922,500
27/09/2022	42,800	0.20 ▲	0.47	42,600	43,300	42,000	2,340	100,152,000
26/09/2022	42,600	-1.40 ▼	-3.29	44,000	43,100	42,000	5,600	238,560,000
23/09/2022	44,000	-0.40 ▼	-0.91	44,400	44,400	43,300	3,150	138,600,000
22/09/2022	44,400	-0.20 ▼	-0.45	44,600	44,600	43,600	4,440	197,136,000
21/09/2022	44,600	0.60 ▲	1.35	44,000	44,700	43,350	5,720	255,112,000
20/09/2022	44,000	0.00 ■■	0.00	44,000	44,900	43,250	2,720	119,680,000
19/09/2022	44,000	-2.15 ▼	-4.89	46,150	46,200	43,500	10,620	467,280,000
16/09/2022	46,150	-0.65 ▼	-1.41	46,800	47,000	46,100	4,850	223,827,500
15/09/2022	46,800	-0.20 ▼	-0.43	47,000	47,550	46,450	4,100	191,880,000
14/09/2022	47,000	-0.35 ▼	-0.74	47,350	47,400	46,750	7,630	358,610,000
13/09/2022	47,350	1.40 ▲	2.96	45,950	47,450	45,950	22,100	1,046,435,000
12/09/2022	45,950	0.20 ▲	0.44	45,750	46,500	45,900	2,980	136,931,000
11/09/2022	46,000	0.25 ▲	0.54	45,750	46,750	45,400	2,700	124,200,000
09/09/2022	46,000	0.25 ▲	0.54	45,750	46,750	45,400	2,700	124,200,000
08/09/2022	45,750	-0.25 ▼	-0.55	46,000	46,250	45,000	4,330	198,097,500
07/09/2022	46,000	-1.65 ▼	-3.59	47,650	48,000	46,000	5,600	257,600,000
06/09/2022	47,650	0.00 ■■	0.00	47,650	47,850	45,900	13,050	621,832,500
05/09/2022	47,650	0.65 ▲	1.36	47,000	48,450	46,300	11,360	541,304,000
04/09/2022	47,000	0.40 ▲	0.85	46,600	47,500	45,900	9,120	428,640,000
02/09/2022	47,000	0.40 ▲	0.85	46,600	47,500	45,900	9,120	428,640,000
01/09/2022	47,000	0.40 ▲	0.85	46,600	47,500	45,900	9,120	428,640,000
31/08/2022	47,000	0.40 ▲	0.85	46,600	47,500	45,900	9,120	428,640,000
30/08/2022	46,600	0.40 ▲	0.86	46,200	46,600	45,700	7,010	326,666,000
29/08/2022	46,200	-0.80 ▼	-1.73	47,000	46,800	45,050	7,230	334,026,000
28/08/2022	47,000	-0.15 ▼	-0.32	47,150	47,150	45,500	10,450	491,150,000
26/08/2022	47,000	-0.15 ▼	-0.32	47,150	47,150	45,500	10,450	491,150,000
25/08/2022	47,150	3.00 ▲	6.36	44,150	47,200	44,050	27,860	1,313,599,000
24/08/2022	44,150	-0.35 ▼	-0.79	44,500	44,600	44,000	9,610	424,281,500
23/08/2022	44,500	0.20 ▲	0.45	44,300	44,500	43,250	3,490	155,305,000
22/08/2022	44,300	0.10 ▲	0.23	44,200	44,700	43,650	4,000	177,200,000
21/08/2022	44,200	-0.20 ▼	-0.45	44,400	44,400	43,600	5,230	231,166,000
19/08/2022	44,200	-0.20 ▼	-0.45	44,400	44,400	43,600	5,230	231,166,000
18/08/2022	44,400	-0.25 ▼	-0.56	44,650	44,400	43,700	10,670	473,748,000
17/08/2022	44,650	1.15 ▲	2.58	43,500	44,900	43,700	14,920	666,178,000
16/08/2022	43,500	1.40 ▲	3.22	42,100	43,500	42,000	14,130	614,655,000
15/08/2022	42,100	-0.20 ▼	-0.48	42,300	42,500	42,000	6,890	290,069,000
12/08/2022	42,300	0.00 ■■	0.00	42,300	42,650	41,850	1,140	48,222,000
11/08/2022	42,300	0.25 ▲	0.59	42,050	42,900	42,100	5,140	217,422,000
10/08/2022	42,050	-0.55 ▼	-1.31	42,600	42,700	42,000	10,160	427,228,000
09/08/2022	42,600	-0.95 ▼	-2.23	43,550	43,550	42,350	11,480	489,048,000
08/08/2022	43,550	-0.05 ▼	-0.11	43,600	43,800	43,300	3,070	133,698,500
07/08/2022	43,600	0.15 ▲	0.34	43,450	43,800	43,450	6,270	273,372,000
05/08/2022	43,600	0.15 ▲	0.34	43,450	43,800	43,450	6,270	273,372,000
04/08/2022	43,450	0.95 ▲	2.19	42,500	43,800	42,250	7,770	337,606,500
03/08/2022	42,500	0.00 ■■	0.00	42,500	42,750	42,000	5,560	236,300,000
02/08/2022	42,500	0.30 ▲	0.71	42,200	42,800	42,000	5,900	250,750,000
01/08/2022	42,200	0.40 ▲	0.95	41,800	42,350	41,600	4,720	199,184,000
31/07/2022	41,800	0.15 ▲	0.36	41,650	42,800	41,150	7,770	324,786,000
29/07/2022	41,800	0.15 ▲	0.36	41,650	42,800	41,150	7,770	324,786,000
28/07/2022	41,650	0.00 ■■	0.00	41,650	41,850	41,300	8,940	372,351,000
27/07/2022	41,650	-0.05 ▼	-0.12	41,700	42,500	41,350	5,160	214,914,000
26/07/2022	41,700	0.45 ▲	1.08	41,250	42,500	41,350	5,270	219,759,000
25/07/2022	41,250	0.25 ▲	0.61	41,000	41,400	41,000	2,300	94,875,000
24/07/2022	41,000	-0.50 ▼	-1.22	41,500	41,500	41,000	2,380	97,580,000
22/07/2022	41,000	-0.50 ▼	-1.22	41,500	41,500	41,000	2,380	97,580,000
21/07/2022	41,500	0.00 ■■	0.00	41,500	41,600	41,300	2,300	95,450,000
20/07/2022	41,500	0.45 ▲	1.08	41,050	41,800	41,300	5,850	242,775,000
19/07/2022	41,050	-0.05 ▼	-0.12	41,100	41,900	40,900	1,360	55,828,000
18/07/2022	41,100	0.10 ▲	0.24	41,000	41,900	40,700	3,330	136,863,000
17/07/2022	41,100	0.10 ▲	0.24	41,000	41,500	40,700	2,150	88,365,000
15/07/2022	41,100	0.10 ▲	0.24	41,000	41,500	40,700	2,150	88,365,000
14/07/2022	41,000	0.30 ▲	0.73	40,700	42,000	40,000	3,640	149,240,000
13/07/2022	40,700	0.20 ▲	0.49	40,500	41,300	40,550	2,340	95,238,000
12/07/2022	40,500	1.30 ▲	3.21	39,200	40,550	39,450	3,570	144,585,000
11/07/2022	39,200	0.00 ■■	0.00	39,200	39,950	39,200	2,490	97,608,000
10/07/2022	39,200	0.60 ▲	1.53	38,600	39,400	38,900	5,680	222,656,000
08/07/2022	39,200	0.60 ▲	1.53	38,600	39,400	38,900	5,680	222,656,000
07/07/2022	38,600	-0.90 ▼	-2.33	39,500	40,000	38,600	7,380	284,868,000
06/07/2022	39,500	-1.50 ▼	-3.80	41,000	40,950	39,500	8,170	322,715,000
05/07/2022	41,000	-2.05 ▼	-5.00	43,050	43,000	41,000	13,090	536,690,000
04/07/2022	43,050	-0.85 ▼	-1.97	43,900	43,900	43,000	2,700	116,235,000
03/07/2022	43,900	-0.25 ▼	-0.57	44,150	44,150	43,000	7,530	330,567,000
01/07/2022	43,900	-0.25 ▼	-0.57	44,150	44,150	43,000	7,530	330,567,000
30/06/2022	44,150	0.95 ▲	2.15	43,200	45,000	43,000	15,140	668,431,000
29/06/2022	43,200	-0.40 ▼	-0.93	43,600	43,600	42,500	7,180	310,176,000
28/06/2022	43,600	0.20 ▲	0.46	43,400	44,000	43,200	5,560	242,416,000
27/06/2022	43,400	0.80 ▲	1.84	42,600	43,800	42,800	3,580	155,372,000
24/06/2022	42,600	0.60 ▲	1.41	42,000	43,100	42,000	4,800	204,480,000
23/06/2022	42,000	1.00 ▲	2.38	41,000	42,000	40,050	11,430	480,060,000
22/06/2022	41,000	-1.50 ▼	-3.66	42,500	43,000	41,000	11,100	455,100,000
21/06/2022	42,500	-2.50 ▼	-5.88	45,000	44,800	41,850	28,770	1,222,725,000
20/06/2022	45,000	-2.85 ▼	-6.33	47,850	48,000	45,000	14,560	655,200,000
17/06/2022	47,850	-0.35 ▼	-0.73	48,200	48,100	47,000	12,860	615,351,000
16/06/2022	48,200	0.90 ▲	1.87	47,300	50,000	47,600	18,730	902,786,000
15/06/2022	47,300	-1.25 ▼	-2.64	48,550	49,900	47,000	11,290	534,017,000
14/06/2022	48,550	0.00 ■■	0.00	48,550	49,850	48,000	27,980	1,358,429,000
13/06/2022	48,550	-1.45 ▼	-2.99	50,000	52,000	47,300	27,400	1,330,270,000
12/06/2022	50,000	-3.00 ▼	-6.00	53,000	53,500	50,000	21,480	1,074,000,000
10/06/2022	50,000	-3.00 ▼	-6.00	53,000	53,500	50,000	21,480	1,074,000,000
09/06/2022	53,000	2.30 ▲	4.34	50,700	53,500	50,500	33,690	1,785,570,000
08/06/2022	50,700	-0.10 ▼	-0.20	50,800	52,000	50,400	14,540	737,178,000
07/06/2022	50,800	3.30 ▲	6.50	47,500	50,800	47,300	32,330	1,642,364,000
06/06/2022	47,500	1.40 ▲	2.95	46,100	48,500	45,950	21,200	1,007,000,000
05/06/2022	46,100	-0.90 ▼	-1.95	47,000	47,300	46,000	8,750	403,375,000
03/06/2022	46,100	-0.90 ▼	-1.95	47,000	47,300	46,000	8,750	403,375,000
02/06/2022	47,000	-1.10 ▼	-2.34	48,100	48,500	46,900	9,560	449,320,000
01/06/2022	48,100	-0.80 ▼	-1.66	48,900	48,800	47,550	5,170	248,677,000
31/05/2022	48,900	0.65 ▲	1.33	48,250	49,000	46,600	9,050	442,545,000
30/05/2022	48,250	-0.10 ▼	-0.21	48,350	48,950	47,500	8,810	425,082,500
29/05/2022	48,350	0.15 ▲	0.31	48,200	48,700	47,900	5,030	243,200,500
27/05/2022	48,350	0.15 ▲	0.31	48,200	48,700	47,900	5,030	243,200,500
26/05/2022	48,200	2.20 ▲	4.56	46,000	48,200	46,300	16,270	784,214,000
25/05/2022	46,000	1.10 ▲	2.39	44,900	46,000	44,600	11,950	549,700,000
24/05/2022	44,900	0.20 ▲	0.45	44,700	46,000	44,200	3,530	158,497,000
23/05/2022	44,700	-0.60 ▼	-1.34	45,300	45,400	44,300	7,440	332,568,000
22/05/2022	45,300	0.30 ▲	0.66	45,000	45,600	45,000	5,980	270,894,000
20/05/2022	45,300	0.30 ▲	0.66	45,000	45,600	45,000	5,980	270,894,000
19/05/2022	45,000	-1.05 ▼	-2.33	46,050	45,700	44,600	5,820	261,900,000
18/05/2022	46,050	-0.45 ▼	-0.98	46,500	47,250	44,550	13,640	628,122,000
17/05/2022	46,500	3.00 ▲	6.45	43,500	46,500	43,200	7,480	347,820,000
16/05/2022	43,500	0.70 ▲	1.61	42,800	45,000	42,800	7,090	308,415,000
13/05/2022	42,800	-3.15 ▼	-7.36	45,950	46,400	42,800	19,220	822,616,000
12/05/2022	45,950	-3.45 ▼	-7.51	49,400	49,350	45,950	10,950	503,152,500
11/05/2022	49,400	0.40 ▲	0.81	49,000	50,000	47,900	2,860	141,284,000
10/05/2022	49,000	0.80 ▲	1.63	48,200	49,000	46,000	8,880	435,120,000
09/05/2022	48,200	-3.60 ▼	-7.47	51,800	51,400	48,200	21,940	1,057,508,000
29/04/2022	53,400	0.40 ▲	0.75	53,000	53,600	52,500	11,360	606,624,000
28/04/2022	53,000	-0.50 ▼	-0.94	53,500	54,000	52,000	7,480	396,440,000
27/04/2022	53,500	1.00 ▲	1.87	52,500	53,500	51,500	5,130	274,455,000
26/04/2022	52,500	1.00 ▲	1.90	51,500	52,500	49,850	11,420	599,550,000
25/04/2022	51,500	-3.10 ▼	-6.02	54,600	55,500	50,800	19,500	1,004,250,000
23/04/2022	54,600	-1.20 ▼	-2.20	55,800	57,000	53,600	16,510	901,446,000
22/04/2022	54,600	-1.20 ▼	-2.20	55,800	57,000	53,600	16,510	901,446,000
21/04/2022	55,800	-1.50 ▼	-2.69	57,300	57,400	55,000	25,980	1,449,684,000
20/04/2022	57,300	-1.20 ▼	-2.09	58,500	58,800	57,300	11,510	659,523,000
19/04/2022	58,500	-0.40 ▼	-0.68	58,900	60,400	58,500	15,510	907,335,000
18/04/2022	58,900	-1.80 ▼	-3.06	60,700	60,600	58,200	26,940	1,586,766,000
16/04/2022	60,700	1.20 ▲	1.98	59,500	61,300	59,000	15,130	918,391,000
15/04/2022	60,700	1.20 ▲	1.98	59,500	61,300	59,000	15,130	918,391,000
14/04/2022	59,500	0.10 ▲	0.17	59,400	60,700	59,000	9,750	580,125,000
13/04/2022	59,400	0.60 ▲	1.01	58,800	59,500	56,800	29,250	1,737,450,000
12/04/2022	58,800	-3.30 ▼	-5.61	62,100	62,100	58,800	42,060	2,473,128,000
08/04/2022	62,100	-0.90 ▼	-1.45	63,000	64,000	62,000	19,530	1,212,813,000
07/04/2022	63,000	-1.10 ▼	-1.75	64,100	64,300	63,000	27,110	1,707,930,000
06/04/2022	64,100	-0.80 ▼	-1.25	64,900	64,900	63,500	23,080	1,479,428,000
05/04/2022	64,900	-0.10 ▼	-0.15	65,000	66,500	64,100	26,850	1,742,565,000
04/04/2022	65,000	-1.20 ▼	-1.85	66,200	66,500	64,700	30,970	2,013,050,000
01/04/2022	66,200	0.40 ▲	0.60	65,800	66,600	64,500	21,900	1,449,780,000
31/03/2022	65,800	0.00 ■■	0.00	65,800	67,000	65,200	24,940	1,641,052,000
30/03/2022	65,800	2.00 ▲	3.04	63,800	66,200	62,500	63,080	4,150,664,000
29/03/2022	63,800	1.00 ▲	1.57	62,800	63,900	63,000	21,860	1,394,668,000
28/03/2022	62,800	-0.70 ▼	-1.11	63,500	63,400	62,000	18,540	1,164,312,000
25/03/2022	63,500	1.60 ▲	2.52	61,900	64,600	61,900	42,110	2,673,985,000
24/03/2022	61,900	0.00 ■■	0.00	61,900	62,200	61,100	21,190	1,311,661,000
23/03/2022	61,900	0.00 ■■	0.00	61,900	62,800	61,700	15,550	962,545,000
22/03/2022	61,900	-0.30 ▼	-0.48	62,200	62,200	61,500	20,190	1,249,761,000
21/03/2022	62,200	0.80 ▲	1.29	61,400	63,000	61,400	20,830	1,295,626,000
18/03/2022	61,400	-0.10 ▼	-0.16	61,500	62,100	61,400	8,460	519,444,000
17/03/2022	61,500	-1.30 ▼	-2.11	62,800	63,000	60,900	26,950	1,657,425,000
16/03/2022	62,800	0.60 ▲	0.96	62,200	62,900	62,000	9,870	619,836,000
15/03/2022	62,200	0.80 ▲	1.29	61,400	63,000	61,100	20,850	1,296,870,000
14/03/2022	61,400	-2.50 ▼	-4.07	63,900	63,700	61,000	28,630	1,757,882,000
11/03/2022	63,900	-0.30 ▼	-0.47	64,200	64,500	62,100	47,620	3,042,918,000
10/03/2022	64,200	-0.50 ▼	-0.78	64,700	65,000	62,700	37,280	2,393,376,000
09/03/2022	64,700	1.20 ▲	1.85	63,500	65,000	62,500	29,740	1,924,178,000
08/03/2022	63,500	2.50 ▲	3.94	61,000	64,600	60,600	79,740	5,063,490,000
07/03/2022	61,000	0.10 ▲	0.16	60,900	61,200	60,000	21,870	1,334,070,000
06/03/2022	60,900	1.50 ▲	2.46	59,400	61,000	58,800	19,600	1,193,640,000
04/03/2022	60,900	1.50 ▲	2.46	59,400	61,000	58,800	19,600	1,193,640,000
03/03/2022	59,400	-0.50 ▼	-0.84	59,900	60,000	58,400	29,010	1,723,194,000
02/03/2022	59,900	0.80 ▲	1.34	59,100	60,200	58,900	17,500	1,048,250,000
01/03/2022	59,100	0.60 ▲	1.02	58,500	59,300	58,400	10,380	613,458,000
28/02/2022	58,500	-0.70 ▼	-1.20	59,200	59,800	58,000	15,970	934,245,000
27/02/2022	59,200	0.40 ▲	0.68	58,800	60,000	59,200	12,400	734,080,000
25/02/2022	59,200	0.40 ▲	0.68	58,800	60,000	59,200	12,400	734,080,000
24/02/2022	58,800	-2.00 ▼	-3.40	60,800	60,800	58,000	28,700	1,687,560,000
23/02/2022	60,800	0.00 ■■	0.00	60,800	61,900	60,500	9,830	597,664,000
22/02/2022	60,800	-1.70 ▼	-2.80	62,500	62,300	59,500	20,700	1,258,560,000
21/02/2022	62,500	0.40 ▲	0.64	62,100	62,700	62,000	9,750	609,375,000
20/02/2022	62,100	0.50 ▲	0.81	61,600	63,900	59,800	29,750	1,847,475,000
18/02/2022	62,100	0.50 ▲	0.81	61,600	63,900	59,800	29,750	1,847,475,000
17/02/2022	61,600	-0.20 ▼	-0.32	61,800	61,900	61,000	9,630	593,208,000
16/02/2022	61,800	1.60 ▲	2.59	60,200	61,900	60,000	14,870	918,966,000
15/02/2022	60,200	0.00 ■■	0.00	60,200	60,500	59,300	6,980	420,196,000
14/02/2022	60,200	-1.20 ▼	-1.99	61,400	61,300	59,000	13,360	804,272,000
11/02/2022	61,400	-0.10 ▼	-0.16	61,500	62,000	61,000	7,250	445,150,000
10/02/2022	61,500	0.60 ▲	0.98	60,900	62,600	59,100	29,270	1,800,105,000
09/02/2022	60,900	0.70 ▲	1.15	60,200	61,600	59,500	9,000	548,100,000
08/02/2022	60,200	0.40 ▲	0.66	59,800	60,500	59,500	5,210	313,642,000
07/02/2022	59,800	-1.10 ▼	-1.84	60,900	61,000	58,800	21,410	1,280,318,000
01/02/2022	60,900	0.00 ■■	0.00	61,200	62,000	57,500	35,060	2,135,154,000
31/01/2022	60,900	-0.30 ▼	-0.49	61,200	62,000	57,500	35,060	2,135,154,000
28/01/2022	60,900	-0.30 ▼	-0.49	61,200	62,000	57,500	35,060	2,135,154,000
27/01/2022	61,200	-1.30 ▼	-2.12	62,500	63,300	61,200	7,020	429,624,000
26/01/2022	62,500	-1.00 ▼	-1.60	63,500	64,900	62,400	10,640	665,000,000
25/01/2022	63,500	-0.50 ▼	-0.79	64,000	64,000	62,800	5,990	380,365,000
24/01/2022	64,000	-1.00 ▼	-1.56	65,000	65,900	63,100	10,060	643,840,000
21/01/2022	65,000	-0.90 ▼	-1.38	65,900	67,400	64,600	6,390	415,350,000
20/01/2022	65,800	2.10 ▲	3.19	63,700	65,800	63,000	7,380	485,604,000
19/01/2022	64,000	-0.80 ▼	-1.25	64,800	65,700	63,500	7,400	473,600,000
18/01/2022	65,400	2.40 ▲	3.67	63,000	65,500	62,500	23,960	1,566,984,000
17/01/2022	64,900	-2.10 ▼	-3.24	67,000	67,700	64,700	13,910	902,759,000
16/01/2022	67,000	0.10 ▲	0.15	66,900	67,800	65,500	11,190	749,730,000
14/01/2022	67,000	0.10 ▲	0.15	66,900	67,800	65,500	11,190	749,730,000
13/01/2022	66,900	-3.00 ▼	-4.48	69,900	70,800	66,500	24,540	1,641,726,000
12/01/2022	69,900	0.10 ▲	0.14	69,800	70,500	66,700	36,400	2,544,360,000
11/01/2022	69,800	-0.50 ▼	-0.72	70,300	71,500	69,100	17,990	1,255,702,000
10/01/2022	70,300	-3.00 ▼	-4.27	73,300	73,700	70,300	26,410	1,856,623,000
09/01/2022	73,300	1.30 ▲	1.77	72,000	73,500	72,000	26,380	1,933,654,000
07/01/2022	73,300	1.30 ▲	1.77	72,000	73,500	72,000	26,380	1,933,654,000
06/01/2022	72,000	0.60 ▲	0.83	71,400	73,700	71,000	29,240	2,105,280,000
05/01/2022	71,400	-0.80 ▼	-1.12	72,200	72,600	71,300	26,160	1,867,824,000
04/01/2022	72,200	0.00 ■■	0.00	72,200	72,700	70,500	26,430	1,908,246,000
03/01/2022	64,000	-1.80 ▼	-2.81	65,800	65,900	64,000	23,120	1,479,680,000
31/12/2021	72,200	0.20 ▲	0.28	72,000	72,200	70,300	19,680	1,420,896,000
30/12/2021	72,000	-1.10 ▼	-1.53	73,100	73,000	70,500	21,460	1,545,120,000
29/12/2021	73,100	1.80 ▲	2.46	71,300	74,100	71,300	26,150	1,911,565,000
23/12/2021	66,100	0.40 ▲	0.61	65,700	67,000	65,800	27,770	1,835,597,000
22/12/2021	66,100	0.40 ▲	0.61	65,700	67,000	65,800	27,770	1,835,597,000
21/12/2021	65,700	-1.10 ▼	-1.67	66,800	66,700	65,700	11,050	725,985,000
20/12/2021	66,800	-0.40 ▼	-0.60	67,200	67,200	64,100	18,950	1,265,860,000
17/12/2021	67,200	-0.40 ▼	-0.60	67,600	68,400	67,200	19,320	1,298,304,000
16/12/2021	67,600	1.30 ▲	1.92	66,300	68,000	65,300	31,270	2,113,852,000
15/12/2021	66,300	-0.80 ▼	-1.21	67,100	67,100	65,000	9,230	611,949,000
14/12/2021	67,100	-0.10 ▼	-0.15	67,200	68,500	65,900	13,330	894,443,000
13/12/2021	67,200	2.60 ▲	3.87	64,600	67,900	64,500	56,420	3,791,424,000
12/12/2021	64,600	0.90 ▲	1.39	63,700	65,000	63,700	13,590	877,914,000
10/12/2021	64,600	0.90 ▲	1.39	63,700	65,000	63,700	13,590	877,914,000
09/12/2021	63,700	0.10 ▲	0.16	63,600	63,900	62,600	6,990	445,263,000
08/12/2021	63,600	-0.30 ▼	-0.47	63,600	64,300	62,500	16,090	1,023,324,000
07/12/2021	63,600	1.60 ▲	2.52	62,000	63,900	61,800	12,450	791,820,000
06/12/2021	62,000	-2.00 ▼	-3.23	64,000	64,100	61,000	31,080	1,926,960,000
04/12/2021	64,000	-1.80 ▼	-2.81	65,800	65,900	64,000	23,120	1,479,680,000
03/12/2021	64,000	-1.80 ▼	-2.81	65,800	65,900	64,000	23,120	1,479,680,000
02/12/2021	65,800	0.70 ▲	1.06	65,100	66,500	64,600	33,370	2,195,746,000
01/12/2021	65,100	-0.60 ▼	-0.92	65,700	65,700	64,300	19,400	1,262,940,000
30/11/2021	65,700	0.30 ▲	0.46	65,400	66,700	64,900	21,450	1,409,265,000
29/11/2021	65,400	0.60 ▲	0.92	64,800	65,700	62,800	23,540	1,539,516,000
28/11/2021	64,800	-1.20 ▼	-1.85	66,000	66,000	64,500	17,980	1,165,104,000
26/11/2021	64,800	-1.20 ▼	-1.85	66,000	66,000	64,500	17,980	1,165,104,000
25/11/2021	66,000	1.50 ▲	2.27	64,500	66,000	63,200	26,950	1,778,700,000
24/11/2021	64,500	1.00 ▲	1.55	63,500	64,500	63,000	20,790	1,340,955,000
23/11/2021	63,500	2.10 ▲	3.31	61,400	63,500	60,600	22,770	1,445,895,000
22/11/2021	61,400	-3.60 ▼	-5.86	65,000	64,500	61,400	45,560	2,797,384,000
19/11/2021	65,000	-2.90 ▼	-4.46	67,900	68,000	64,200	43,450	2,824,250,000
18/11/2021	67,900	0.40 ▲	0.59	67,500	68,500	67,300	26,860	1,823,794,000
17/11/2021	67,500	0.60 ▲	0.89	66,900	69,000	65,600	27,800	1,876,500,000
16/11/2021	66,900	-0.60 ▼	-0.90	67,500	67,700	65,300	27,120	1,814,328,000
15/11/2021	67,500	0.20 ▲	0.30	67,300	67,900	66,000	22,570	1,523,475,000
14/11/2021	67,300	-0.60 ▼	-0.89	67,900	68,900	66,500	25,860	1,740,378,000
12/11/2021	67,300	-0.60 ▼	-0.89	67,900	68,900	66,500	25,860	1,740,378,000
11/11/2021	67,900	3.70 ▲	5.45	64,200	68,600	63,500	61,800	4,196,220,000
10/11/2021	64,200	0.20 ▲	0.31	64,000	64,900	63,300	30,420	1,952,964,000
09/11/2021	64,000	-0.50 ▼	-0.78	64,500	64,500	63,200	22,830	1,461,120,000
08/11/2021	64,500	1.60 ▲	2.48	62,900	64,500	62,200	46,240	2,982,480,000
07/11/2021	62,900	-0.10 ▼	-0.16	63,000	63,400	61,500	30,870	1,941,723,000
05/11/2021	62,900	-0.10 ▼	-0.16	63,000	63,400	61,500	30,870	1,941,723,000
04/11/2021	62,000	-2.70 ▼	-4.35	64,700	65,000	62,000	57,420	3,560,040,000
03/11/2021	62,000	-2.70 ▼	-4.35	64,700	65,000	62,000	57,420	3,560,040,000
02/11/2021	64,700	2.20 ▲	3.40	62,500	64,700	62,500	46,290	2,994,963,000
01/11/2021	62,500	0.40 ▲	0.64	62,100	62,700	61,500	45,220	2,826,250,000
31/10/2021	62,100	-0.90 ▼	-1.45	63,000	62,600	61,700	40,210	2,497,041,000
29/10/2021	62,100	-0.90 ▼	-1.45	63,000	62,600	61,700	40,210	2,497,041,000
28/10/2021	63,000	1.50 ▲	2.38	61,500	63,300	61,600	44,780	2,821,140,000
27/10/2021	61,500	1.00 ▲	1.63	60,500	62,500	61,000	42,160	2,592,840,000
26/10/2021	60,500	3.90 ▲	6.45	56,600	60,500	55,900	92,540	5,598,670,000
25/10/2021	56,600	0.30 ▲	0.53	56,300	57,000	56,400	23,890	1,352,174,000
23/10/2021	56,300	1.00 ▲	1.78	55,300	56,900	55,700	29,900	1,683,370,000
22/10/2021	56,300	1.00 ▲	1.78	55,300	56,900	55,700	29,900	1,683,370,000
21/10/2021	55,300	0.30 ▲	0.54	55,000	56,600	54,700	14,040	776,412,000
20/10/2021	55,000	-0.40 ▼	-0.73	55,400	55,400	54,800	17,990	989,450,000
19/10/2021	55,400	-0.80 ▼	-1.44	56,200	56,200	54,800	29,900	1,656,460,000
18/10/2021	56,200	-0.50 ▼	-0.89	56,700	57,500	56,200	25,850	1,452,770,000
16/10/2021	56,700	-0.30 ▼	-0.53	57,000	57,600	56,200	24,310	1,378,377,000
15/10/2021	56,700	-0.30 ▼	-0.53	57,000	57,600	56,200	24,310	1,378,377,000
14/10/2021	57,000	0.50 ▲	0.88	56,500	57,600	56,000	28,160	1,605,120,000
13/10/2021	56,500	0.10 ▲	0.18	56,500	57,800	56,400	20,580	1,162,770,000
12/10/2021	56,500	-0.20 ▼	-0.35	56,500	57,100	56,100	19,790	1,118,135,000
11/10/2021	56,500	-0.50 ▼	-0.88	57,000	57,600	56,500	27,060	1,528,890,000
08/10/2021	57,000	-1.50 ▼	-2.63	58,500	58,500	57,000	22,190	1,264,830,000
07/10/2021	58,500	0.70 ▲	1.20	57,800	58,900	57,000	55,860	3,267,810,000
06/10/2021	57,800	1.30 ▲	2.25	56,500	58,100	56,000	43,820	2,532,796,000
05/10/2021	56,500	-0.10 ▼	-0.18	56,500	57,200	56,300	21,710	1,226,615,000
04/10/2021	56,500	2.30 ▲	4.07	54,200	56,900	54,100	54,000	3,051,000,000
01/10/2021	54,200	-0.30 ▼	-0.55	54,500	55,000	54,000	16,810	911,102,000
30/09/2021	54,500	0.10 ▲	0.18	54,400	55,500	54,100	20,220	1,101,990,000
29/09/2021	54,400	1.40 ▲	2.57	53,000	55,500	52,200	20,480	1,114,112,000
28/09/2021	53,000	1.00 ▲	1.89	52,000	53,000	51,300	17,220	912,660,000
27/09/2021	52,000	-1.30 ▼	-2.50	53,300	53,800	52,000	16,820	874,640,000
26/09/2021	53,300	-1.10 ▼	-2.06	54,400	54,400	52,900	29,420	1,568,086,000
24/09/2021	53,300	-1.10 ▼	-2.06	54,400	54,400	52,900	29,420	1,568,086,000
23/09/2021	54,400	-0.40 ▼	-0.74	54,800	56,400	54,300	21,060	1,145,664,000
22/09/2021	54,800	0.50 ▲	0.91	54,300	55,500	54,000	23,660	1,296,568,000
21/09/2021	54,300	-1.00 ▼	-1.84	55,300	55,500	53,100	61,470	3,337,821,000
20/09/2021	55,300	-2.00 ▼	-3.62	57,300	57,500	55,300	51,100	2,825,830,000
17/09/2021	57,300	-0.60 ▼	-1.05	57,900	58,400	57,300	24,110	1,381,503,000
16/09/2021	57,900	0.40 ▲	0.69	57,500	58,400	57,500	40,460	2,342,634,000
15/09/2021	57,500	1.90 ▲	3.30	55,600	57,800	55,200	65,150	3,746,125,000
14/09/2021	55,600	-0.30 ▼	-0.54	55,900	56,100	55,400	28,000	1,556,800,000
13/09/2021	55,900	-0.40 ▼	-0.72	56,300	56,200	55,200	45,600	2,549,040,000
11/09/2021	56,300	-0.70 ▼	-1.24	57,000	57,000	56,200	19,690	1,108,547,000
10/09/2021	56,300	-0.70 ▼	-1.24	57,000	57,000	56,200	19,690	1,108,547,000
09/09/2021	57,000	1.40 ▲	2.46	55,600	57,200	55,500	36,570	2,084,490,000
08/09/2021	55,600	-0.40 ▼	-0.72	56,000	56,900	54,600	30,260	1,682,456,000
07/09/2021	56,000	-0.40 ▼	-0.71	56,400	57,900	55,000	51,050	2,858,800,000
06/09/2021	56,400	-0.30 ▼	-0.53	56,700	58,500	56,000	65,930	3,718,452,000
05/09/2021	43,200	0.20 ▲	0.46	43,000	43,800	43,000	8,840	381,888,000
03/09/2021	43,600	0.60 ▲	1.38	43,000	43,800	43,000	30,670	1,337,212,000
01/09/2021	56,700	1.90 ▲	3.35	54,800	56,700	54,000	53,250	3,019,275,000
31/08/2021	54,800	-1.80 ▼	-3.28	56,600	57,000	54,700	63,480	3,478,704,000
30/08/2021	56,600	1.60 ▲	2.83	55,000	56,700	55,000	51,590	2,919,994,000
27/08/2021	55,000	0.90 ▲	1.64	54,100	55,900	54,200	41,880	2,303,400,000
26/08/2021	54,100	3.50 ▲	6.47	50,600	54,100	51,000	102,680	5,554,988,000
25/08/2021	50,600	0.90 ▲	1.78	49,700	50,600	49,000	22,570	1,142,042,000
24/08/2021	49,700	-0.80 ▼	-1.61	50,500	51,100	49,600	37,730	1,875,181,000
23/08/2021	50,500	0.50 ▲	0.99	50,000	51,500	49,100	34,780	1,756,390,000
20/08/2021	50,000	-2.00 ▼	-4.00	52,000	53,000	50,000	72,950	3,647,500,000
19/08/2021	52,000	2.40 ▲	4.62	49,600	52,000	49,400	52,000	2,704,000,000
18/08/2021	49,600	0.10 ▲	0.20	49,600	49,950	49,400	33,290	1,651,184,000
17/08/2021	49,600	-1.20 ▼	-2.42	50,800	50,800	49,000	46,160	2,289,536,000
16/08/2021	50,800	0.90 ▲	1.77	49,900	51,800	50,000	51,700	2,626,360,000
13/08/2021	49,900	0.60 ▲	1.20	49,300	50,000	48,000	44,890	2,240,011,000
12/08/2021	49,300	2.40 ▲	4.87	46,900	50,100	46,100	95,980	4,731,814,000
11/08/2021	46,900	-0.05 ▼	-0.11	46,950	48,000	46,400	43,020	2,017,638,000
10/08/2021	46,950	1.15 ▲	2.45	45,800	47,600	46,500	47,470	2,228,716,500
09/08/2021	45,800	2.95 ▲	6.44	42,850	45,800	42,500	98,850	4,527,330,000
06/08/2021	42,850	-0.35 ▼	-0.82	43,200	43,200	42,750	14,100	604,185,000
05/08/2021	43,200	0.05 ▲	0.12	43,200	43,500	42,900	8,840	381,888,000
04/08/2021	43,200	-0.40 ▼	-0.93	43,600	43,900	43,100	14,770	638,064,000
03/08/2021	43,600	0.60 ▲	1.38	43,000	43,800	43,000	30,670	1,337,212,000
02/08/2021	43,000	0.35 ▲	0.81	42,650	44,000	42,100	20,530	882,790,000
30/07/2021	42,650	-0.35 ▼	-0.82	43,000	43,050	42,500	14,050	599,232,500
29/07/2021	43,000	-0.40 ▼	-0.93	43,400	43,400	42,750	15,000	645,000,000
28/07/2021	43,400	-0.20 ▼	-0.46	43,600	44,150	43,000	12,840	557,256,000
27/07/2021	43,600	-1.15 ▼	-2.64	44,750	45,800	43,300	46,700	2,036,120,000
26/07/2021	44,750	0.15 ▲	0.34	44,600	44,750	43,050	8,460	378,585,000
23/07/2021	44,600	0.85 ▲	1.91	43,750	45,000	43,750	18,430	821,978,000
21/07/2021	42,300	0.50 ▲	1.18	41,800	44,000	41,550	10,510	444,573,000
20/07/2021	41,800	0.80 ▲	1.91	41,000	42,000	40,600	6,280	262,504,000
19/07/2021	41,000	-1.85 ▼	-4.51	42,850	42,650	41,000	15,220	624,020,000
17/07/2021	42,850	0.05 ▲	0.12	42,800	43,800	42,700	8,910	381,793,500
16/07/2021	42,850	0.05 ▲	0.12	42,800	43,800	42,700	8,910	381,793,500
15/07/2021	54,500	-0.50 ▼	-0.92	55,000	55,500	53,500	16,030	873,635,000
14/07/2021	55,000	-1.00 ▼	-1.82	56,000	56,600	53,000	10,620	584,100,000
13/07/2021	56,000	1.40 ▲	2.50	54,600	56,000	54,600	12,670	709,520,000
12/07/2021	54,600	-1.70 ▼	-3.11	56,300	57,100	53,200	27,310	1,491,126,000
09/07/2021	56,300	0.10 ▲	0.18	56,200	56,500	55,500	9,220	519,086,000
08/07/2021	56,200	0.20 ▲	0.36	56,000	57,000	55,000	8,150	458,030,000
07/07/2021	56,000	0.30 ▲	0.54	55,700	56,500	54,500	15,060	843,360,000
06/07/2021	55,700	-1.40 ▼	-2.51	57,100	57,400	55,700	32,190	1,792,983,000
05/07/2021	57,100	-1.40 ▼	-2.45	58,500	58,600	56,900	14,870	849,077,000
02/07/2021	58,500	0.30 ▲	0.51	58,200	58,900	58,100	17,560	1,027,260,000
01/07/2021	58,200	-0.60 ▼	-1.03	58,800	59,000	57,800	19,420	1,130,244,000
30/06/2021	58,800	-0.20 ▼	-0.34	59,000	59,500	58,300	12,900	758,520,000
29/06/2021	59,000	0.80 ▲	1.36	58,200	60,000	57,900	40,050	2,362,950,000
28/06/2021	58,200	0.70 ▲	1.20	57,500	58,400	57,800	19,860	1,155,852,000
25/06/2021	57,500	1.00 ▲	1.74	56,500	57,800	56,500	17,330	996,475,000
24/06/2021	56,500	-0.50 ▼	-0.88	57,000	57,000	56,000	10,550	596,075,000
23/06/2021	57,000	-0.90 ▼	-1.58	57,900	57,900	56,000	9,600	547,200,000
22/06/2021	57,900	0.20 ▲	0.35	57,700	59,000	57,300	20,790	1,203,741,000
21/06/2021	57,700	1.70 ▲	2.95	56,000	58,300	55,300	36,250	2,091,625,000
18/06/2021	56,000	-0.20 ▼	-0.36	56,000	56,000	55,100	8,460	473,760,000
17/06/2021	56,000	0.50 ▲	0.89	55,500	56,600	55,000	11,840	663,040,000
16/06/2021	55,500	1.30 ▲	2.34	54,200	56,500	54,100	17,880	992,340,000
15/06/2021	54,200	-0.10 ▼	-0.18	54,200	54,200	53,800	3,360	182,112,000
14/06/2021	54,200	-0.80 ▼	-1.48	55,000	55,000	54,000	11,100	601,620,000
11/06/2021	55,000	3.20 ▲	5.82	51,800	55,000	51,800	32,750	1,801,250,000
10/06/2021	51,800	0.20 ▲	0.39	51,600	52,200	51,000	8,380	434,084,000
09/06/2021	51,600	-0.50 ▼	-0.97	51,600	51,600	50,000	12,740	657,384,000
08/06/2021	51,600	-0.50 ▼	-0.97	52,100	52,200	51,500	16,800	866,880,000
07/06/2021	52,100	0.40 ▲	0.77	51,700	52,700	51,900	24,960	1,300,416,000
04/06/2021	51,700	0.90 ▲	1.74	50,800	52,000	50,800	24,050	1,243,385,000
03/06/2021	50,800	1.55 ▲	3.05	49,250	51,000	49,250	20,720	1,052,576,000
02/06/2021	49,250	0.35 ▲	0.71	48,900	49,250	48,800	6,890	339,332,500
01/06/2021	48,900	-0.60 ▼	-1.23	49,500	49,300	48,800	10,670	521,763,000
31/05/2021	49,500	-9.20 ▼	-18.59	49,600	49,750	49,100	8,110	401,445,000
28/05/2021	49,600	-0.10 ▼	-0.20	49,600	49,700	48,900	8,100	401,760,000
27/05/2021	49,600	-0.20 ▼	-0.40	49,800	50,000	49,400	7,600	376,960,000
26/05/2021	49,800	-0.40 ▼	-0.80	50,200	50,200	49,550	6,230	310,254,000
25/05/2021	50,200	0.60 ▲	1.20	49,600	50,600	49,600	15,990	802,698,000
24/05/2021	49,600	0.10 ▲	0.20	49,500	49,750	48,900	19,730	978,608,000
23/05/2021	49,500	0.85 ▲	1.72	48,650	49,700	48,050	13,940	690,030,000
21/05/2021	49,500	0.85 ▲	1.72	48,650	49,700	48,050	13,940	690,030,000
20/05/2021	48,650	-0.35 ▼	-0.72	49,000	49,000	48,400	6,070	295,305,500
19/05/2021	49,000	-0.55 ▼	-1.12	49,550	49,600	48,700	13,300	651,700,000
18/05/2021	49,550	0.15 ▲	0.30	49,550	49,850	49,300	6,890	341,399,500
17/05/2021	49,550	-1.05 ▼	-2.12	50,600	50,200	49,200	28,090	1,391,859,500
15/05/2021	50,600	-0.90 ▼	-1.78	51,500	51,500	50,600	13,520	684,112,000
14/05/2021	50,600	-0.90 ▼	-1.78	51,500	51,500	50,600	13,520	684,112,000
13/05/2021	51,500	0.20 ▲	0.39	51,300	51,800	51,300	8,560	440,840,000
12/05/2021	51,300	-0.70 ▼	-1.36	52,000	52,100	51,100	8,090	415,017,000
11/05/2021	52,000	2.60 ▲	5.00	49,400	52,500	49,600	32,990	1,715,480,000
10/05/2021	49,400	-0.20 ▼	-0.40	49,600	49,600	48,200	25,720	1,270,568,000
09/05/2021	49,600	-1.60 ▼	-3.23	51,200	51,200	49,500	29,350	1,455,760,000
07/05/2021	49,600	-1.60 ▼	-3.23	51,200	51,200	49,500	29,350	1,455,760,000
06/05/2021	51,200	-0.80 ▼	-1.56	52,000	52,100	51,200	18,940	969,728,000
05/05/2021	52,000	-0.40 ▼	-0.77	52,400	52,900	52,000	15,370	799,240,000
04/05/2021	52,400	-1.10 ▼	-2.10	53,500	52,900	51,000	16,830	881,892,000
03/05/2021	58,000	-0.30 ▼	-0.52	58,300	62,300	54,300	720	41,760,000
30/04/2021	53,500	-0.40 ▼	-0.75	53,900	54,000	53,500	8,640	462,240,000
29/04/2021	53,500	-0.40 ▼	-0.75	53,900	54,000	53,500	8,640	462,240,000
28/04/2021	53,900	0.30 ▲	0.56	53,600	54,300	53,100	12,040	648,956,000
27/04/2021	53,600	0.20 ▲	0.37	53,400	53,600	52,800	8,410	450,776,000
26/04/2021	53,400	-1.30 ▼	-2.43	54,700	54,800	53,400	18,450	985,230,000
23/04/2021	54,700	0.10 ▲	0.18	54,600	54,800	53,900	16,930	926,071,000
22/04/2021	54,600	-0.90 ▼	-1.65	55,500	55,800	54,500	6,730	367,458,000
21/04/2021	55,500	-0.80 ▼	-1.44	56,300	56,600	55,000	17,630	978,465,000
20/04/2021	55,500	-0.80 ▼	-1.44	56,300	56,600	55,000	17,630	978,465,000
19/04/2021	56,300	1.30 ▲	2.31	55,000	56,300	54,600	24,650	1,387,795,000
16/04/2021	55,000	-1.30 ▼	-2.36	56,300	56,300	54,500	25,890	1,423,950,000
15/04/2021	56,300	-0.70 ▼	-1.24	57,000	57,000	56,300	19,410	1,092,783,000
14/04/2021	57,000	-0.30 ▼	-0.53	57,300	57,100	56,500	9,750	555,750,000
13/04/2021	57,300	-0.70 ▼	-1.22	58,000	58,000	56,900	12,870	737,451,000
12/04/2021	58,000	0.50 ▲	0.86	57,500	58,900	56,700	28,930	1,677,940,000
09/04/2021	57,500	-0.50 ▼	-0.87	58,000	58,000	57,000	19,550	1,124,125,000
08/04/2021	58,000	-0.20 ▼	-0.34	58,000	58,200	57,500	20,970	1,216,260,000
07/04/2021	58,000	-0.50 ▼	-0.86	58,000	59,000	57,200	19,770	1,146,660,000
06/04/2021	58,000	-1.30 ▼	-2.24	59,300	59,300	57,500	16,470	955,260,000
05/04/2021	59,300	0.40 ▲	0.67	58,900	59,800	58,400	20,020	1,187,186,000
02/04/2021	58,900	0.60 ▲	1.02	58,300	59,100	58,100	24,330	1,433,037,000
01/04/2021	58,300	-0.10 ▼	-0.17	58,400	58,500	57,800	33,490	1,952,467,000
31/03/2021	58,400	-0.30 ▼	-0.51	58,700	58,700	58,000	14,090	822,856,000
30/03/2021	58,700	0.10 ▲	0.17	58,600	58,700	58,100	17,860	1,048,382,000
29/03/2021	58,600	2.10 ▲	3.58	56,500	58,600	56,600	32,810	1,922,666,000
26/03/2021	56,500	-0.80 ▼	-1.42	57,300	57,300	56,000	22,270	1,258,255,000
25/03/2021	57,300	0.30 ▲	0.52	57,000	57,500	56,000	27,040	1,549,392,000
24/03/2021	57,000	-2.10 ▼	-3.68	59,100	58,400	56,000	44,680	2,546,760,000
23/03/2021	59,100	-0.60 ▼	-1.02	59,700	59,800	58,100	29,800	1,761,180,000
22/03/2021	59,700	-0.70 ▼	-1.17	60,400	60,300	59,000	23,000	1,373,100,000
19/03/2021	60,400	0.20 ▲	0.33	60,200	60,800	59,300	35,240	2,128,496,000
18/03/2021	60,200	-0.60 ▼	-1.00	60,800	60,800	60,100	18,530	1,115,506,000
17/03/2021	60,800	1.90 ▲	3.13	58,900	61,000	58,500	53,800	3,271,040,000
16/03/2021	58,900	1.00 ▲	1.70	57,900	59,100	57,800	69,460	4,091,194,000
15/03/2021	57,900	0.90 ▲	1.55	57,000	58,600	56,500	38,850	2,249,415,000
12/03/2021	57,000	-0.90 ▼	-1.58	57,900	58,500	56,800	31,020	1,768,140,000
11/03/2021	57,900	3.30 ▲	5.70	54,600	58,400	54,800	92,440	5,352,276,000
10/03/2021	54,600	1.30 ▲	2.38	53,300	54,600	53,100	26,870	1,467,102,000
09/03/2021	53,300	-0.40 ▼	-0.75	53,700	53,700	52,900	17,500	932,750,000
08/03/2021	53,700	0.30 ▲	0.56	53,400	53,700	52,900	17,480	938,676,000
05/03/2021	53,400	-0.40 ▼	-0.75	53,400	53,600	52,600	8,220	438,948,000
04/03/2021	53,400	-1.50 ▼	-2.81	54,900	54,900	53,000	5,350	285,690,000
03/03/2021	54,900	1.50 ▲	2.73	53,400	55,100	53,100	28,020	1,538,298,000
02/03/2021	53,400	-0.10 ▼	-0.19	53,500	53,500	52,900	10,250	547,350,000
01/03/2021	53,500	-0.10 ▼	-0.19	53,500	53,500	52,500	12,390	662,865,000
26/02/2021	53,500	0.10 ▲	0.19	53,400	53,500	49,700	7,760	415,160,000
25/02/2021	53,400	-0.10 ▼	-0.19	53,500	53,900	52,600	11,800	630,120,000
24/02/2021	53,500	-1.10 ▼	-2.06	54,600	54,800	53,000	22,360	1,196,260,000
23/02/2021	54,600	-0.10 ▼	-0.18	54,700	54,900	54,300	9,610	524,706,000
22/02/2021	54,700	-0.30 ▼	-0.55	55,000	55,000	54,500	16,560	905,832,000
19/02/2021	55,000	-0.40 ▼	-0.73	55,400	55,400	54,000	18,700	1,028,500,000
18/02/2021	55,400	-0.40 ▼	-0.72	55,800	55,800	54,800	9,400	520,760,000
17/02/2021	55,800	2.90 ▲	5.20	52,900	56,100	53,300	25,590	1,427,922,000
10/02/2021	52,900	1.00 ▲	1.89	51,900	52,900	51,000	7,530	398,337,000
09/02/2021	52,900	1.00 ▲	1.89	51,900	52,900	51,000	7,530	398,337,000
08/02/2021	51,900	0.40 ▲	0.77	51,500	53,500	51,000	25,630	1,330,197,000
05/02/2021	51,500	0.60 ▲	1.17	50,900	51,600	50,900	6,540	336,810,000
05/01/2021	53,600	-0.10 ▼	-0.19	53,600	53,700	53,000	4,310	231,016,000
04/01/2021	53,600	0.60 ▲	1.12	53,000	54,200	53,100	22,220	1,190,992,000
01/01/2021	53,000	0.30 ▲	0.57	53,000	53,800	52,600	114,230	6,054,190,000
31/12/2020	53,000	0.30 ▲	0.57	53,000	53,800	52,600	114,230	6,054,190,000
30/12/2020	53,000	-0.90 ▼	-1.70	53,900	54,100	53,000	143,120	7,585,360,000
29/12/2020	53,900	-0.10 ▼	-0.19	54,000	54,100	53,500	12,956	698,328,400
28/12/2020	54,000	1.00 ▲	1.85	53,000	54,700	53,100	31,214	1,685,556,000
27/12/2020	53,000	0.30 ▲	0.57	52,700	53,200	52,000	15,695	831,835,000
25/12/2020	53,000	0.30 ▲	0.57	52,700	53,200	52,000	15,695	831,835,000
24/12/2020	52,700	-1.60 ▼	-3.04	54,300	54,000	50,800	29,749	1,567,772,300
23/12/2020	54,300	-0.40 ▼	-0.74	54,700	54,700	53,200	32,138	1,745,093,400
22/12/2020	54,700	0.20 ▲	0.37	54,500	54,700	54,000	22,134	1,210,729,800
21/12/2020	54,500	0.40 ▲	0.73	54,100	55,600	54,100	33,693	1,836,268,500
20/12/2020	54,100	2.50 ▲	4.62	51,600	54,400	51,800	60,422	3,268,830,200
18/12/2020	54,100	2.50 ▲	4.62	51,600	54,400	51,800	60,422	3,268,830,200
17/12/2020	51,600	-0.80 ▼	-1.55	52,400	52,800	51,500	47,423	2,447,026,800
16/12/2020	52,400	0.00 ■■	0.00	52,400	53,000	52,100	23,591	1,236,168,400
15/12/2020	52,400	-0.80 ▼	-1.53	53,200	53,100	52,000	27,800	1,456,720,000
14/12/2020	53,200	0.20 ▲	0.38	53,000	53,800	52,200	24,647	1,311,220,400
13/12/2020	53,000	2.00 ▲	3.77	51,000	53,000	50,900	49,553	2,626,309,000
11/12/2020	53,000	2.00 ▲	3.77	51,000	53,000	50,900	49,553	2,626,309,000
10/12/2020	51,000	1.50 ▲	2.94	49,500	52,000	49,550	53,928	2,750,328,000
09/12/2020	49,500	0.90 ▲	1.82	48,650	49,650	48,650	32,007	1,584,346,500
08/12/2020	48,650	-0.10 ▼	-0.21	48,700	48,750	48,300	11,920	579,908,000
07/12/2020	48,700	-0.60 ▼	-1.23	49,300	49,500	48,700	13,693	666,849,100
04/12/2020	49,500	-0.10 ▼	-0.20	49,500	49,650	49,400	100,350	4,967,325,000
03/12/2020	49,500	0.10 ▲	0.20	49,350	49,650	49,400	18,295	905,602,500
02/12/2020	49,350	1.40 ▲	2.84	48,000	49,900	47,700	27,030	1,333,930,500
01/12/2020	48,000	-0.20 ▼	-0.42	48,200	48,500	47,600	10,217	490,416,000
30/11/2020	49,300	0.40 ▲	0.81	48,900	49,300	48,800	133,050	6,559,365,000
27/11/2020	49,300	0.40 ▲	0.81	48,900	49,300	48,800	133,050	6,559,365,000
26/11/2020	48,900	-0.45 ▼	-0.92	49,350	49,500	48,300	101,010	4,939,389,000
25/11/2020	49,350	-0.45 ▼	-0.91	49,800	49,800	49,000	84,140	4,152,309,000
24/11/2020	49,800	1.05 ▲	2.11	48,750	50,700	48,850	367,740	18,313,452,000
23/11/2020	48,750	2.75 ▲	5.64	46,000	48,950	45,950	269,150	13,121,062,500
20/11/2020	46,000	-0.30 ▼	-0.65	46,250	46,200	45,950	7,081	325,726,000
19/11/2020	46,250	0.00 ■■	0.00	46,250	46,300	45,900	5,791	267,833,750
18/11/2020	46,250	-0.10 ▼	-0.22	46,350	46,350	45,900	77,080	3,564,950,000
17/11/2020	46,350	0.00 ■■	0.00	46,350	46,500	46,300	3,407	157,914,450
16/11/2020	46,350	-0.20 ▼	-0.43	46,550	46,750	46,300	4,701	217,891,350
13/11/2020	46,550	0.00 ■■	0.00	46,550	46,550	46,100	4,457	207,473,350
12/11/2020	46,550	0.10 ▲	0.21	46,400	46,600	46,100	4,002	186,293,100
11/11/2020	46,400	0.00 ■■	0.00	46,350	46,700	46,350	4,105	190,472,000
10/11/2020	46,350	0.50 ▲	1.08	45,900	46,600	45,900	5,671	262,850,850
09/11/2020	45,900	0.20 ▲	0.44	45,700	45,900	45,700	6,749	309,779,100
06/11/2020	45,700	-0.30 ▼	-0.66	46,000	46,000	45,500	2,970	135,729,000
05/11/2020	46,000	-0.40 ▼	-0.87	46,350	46,350	45,800	3,561	163,806,000
04/11/2020	46,350	-0.10 ▼	-0.22	46,450	46,450	46,000	3,502	162,317,700
03/11/2020	46,450	-0.30 ▼	-0.65	46,800	46,900	46,100	1,991	92,481,950
02/11/2020	46,800	1.20 ▲	2.56	45,650	47,450	46,100	8,530	399,204,000
30/10/2020	45,650	-0.30 ▼	-0.66	45,950	45,950	45,000	2,486	113,485,900
29/10/2020	45,950	0.30 ▲	0.65	45,700	46,400	45,500	5,194	238,664,300
28/10/2020	45,700	-1.70 ▼	-3.72	47,350	47,350	45,000	10,143	463,535,100
27/10/2020	47,350	-0.40 ▼	-0.84	47,750	47,800	47,350	8,838	418,479,300
26/10/2020	47,750	-0.50 ▼	-1.05	48,200	48,100	47,750	4,865	232,303,750
25/10/2020	48,200	0.20 ▲	0.41	48,000	48,200	47,800	9,290	447,778,000
23/10/2020	48,200	0.20 ▲	0.41	48,000	48,200	47,800	9,290	447,778,000
22/10/2020	48,000	-0.50 ▼	-1.04	48,500	48,600	47,550	5,281	253,488,000
21/10/2020	48,500	0.90 ▲	1.86	47,600	48,900	47,600	19,142	928,387,000
20/10/2020	47,600	1.10 ▲	2.31	46,500	48,000	46,450	15,026	715,237,600
19/10/2020	46,500	0.90 ▲	1.94	45,600	46,500	45,600	9,014	419,151,000
18/10/2020	45,600	-0.40 ▼	-0.88	46,000	46,000	43,700	9,286	423,441,600
16/10/2020	45,600	-0.40 ▼	-0.88	46,000	46,000	43,700	9,286	423,441,600
15/10/2020	46,000	-0.95 ▼	-2.07	46,950	46,950	46,000	74,420	3,423,320,000
14/10/2020	46,950	-0.10 ▼	-0.21	47,050	47,000	46,800	4,455	209,162,250
13/10/2020	47,050	0.00 ■■	0.00	47,050	47,200	47,050	2,805	131,975,250
12/10/2020	47,050	-0.30 ▼	-0.64	47,300	47,300	47,050	5,068	238,449,400
11/10/2020	47,300	0.00 ■■	0.00	47,300	47,450	47,200	4,668	220,796,400
09/10/2020	47,300	0.00 ■■	0.00	47,300	47,450	47,200	4,668	220,796,400
08/10/2020	47,300	-0.40 ▼	-0.85	47,650	47,750	47,200	3,976	188,064,800
07/10/2020	47,650	0.00 ■■	0.00	47,600	47,800	47,200	7,599	362,092,350
06/10/2020	47,600	0.00 ■■	0.00	47,600	48,000	47,400	4,370	208,012,000
05/10/2020	47,600	0.00 ■■	0.00	47,600	47,600	47,350	5,997	285,457,200
04/10/2020	47,600	-0.30 ▼	-0.63	47,900	47,950	47,250	7,509	357,428,400
02/10/2020	47,600	-0.30 ▼	-0.63	47,900	47,950	47,250	7,509	357,428,400
01/10/2020	47,900	0.40 ▲	0.84	47,500	47,950	47,250	9,717	465,444,300
30/09/2020	47,500	-0.40 ▼	-0.84	47,900	47,700	47,300	12,717	604,057,500
29/09/2020	47,900	-0.90 ▼	-1.88	48,750	48,750	47,600	8,125	389,187,500
28/09/2020	48,750	0.50 ▲	1.03	48,300	48,800	48,350	9,054	441,382,500
25/09/2020	48,300	0.10 ▲	0.21	48,200	48,750	48,250	12,599	608,531,700
24/09/2020	48,200	0.30 ▲	0.62	47,900	48,200	47,700	10,943	527,452,600
23/09/2020	47,900	-0.10 ▼	-0.21	48,000	48,000	47,700	5,721	274,035,900
22/09/2020	48,000	-0.30 ▼	-0.63	48,250	48,200	47,700	9,368	449,664,000
21/09/2020	48,250	0.00 ■■	0.00	48,300	48,400	48,100	8,270	399,027,500
18/09/2020	48,300	0.00 ■■	0.00	48,300	48,350	47,700	16,469	795,452,700
17/09/2020	48,300	-0.30 ▼	-0.62	48,600	48,950	48,300	8,243	398,136,900
16/09/2020	48,600	-0.40 ▼	-0.82	49,000	49,050	48,600	3,188	154,936,800
15/09/2020	49,000	-0.50 ▼	-1.02	49,500	49,500	48,750	5,351	262,199,000
14/09/2020	49,500	-0.10 ▼	-0.20	49,600	49,600	48,750	8,967	443,866,500
11/09/2020	49,600	0.00 ■■	0.00	49,650	49,750	49,400	5,910	293,136,000
10/09/2020	49,650	0.00 ■■	0.00	49,650	50,000	49,650	8,303	412,243,950
09/09/2020	49,650	1.65 ▲	3.32	48,000	50,500	48,000	233,080	11,572,422,000
08/09/2020	48,000	0.00 ■■	0.00	48,000	48,100	47,900	3,845	184,560,000
07/09/2020	48,000	-0.10 ▼	-0.21	48,100	48,400	47,800	6,357	305,136,000
04/09/2020	48,100	-0.20 ▼	-0.42	48,300	48,100	47,800	4,862	233,862,200
03/09/2020	48,300	-0.10 ▼	-0.21	48,350	48,800	48,250	3,251	157,023,300
02/09/2020	48,350	0.10 ▲	0.21	48,300	48,550	48,000	5,695	275,353,250
01/09/2020	48,350	0.10 ▲	0.21	48,300	48,550	48,000	5,695	275,353,250
31/08/2020	48,300	-0.30 ▼	-0.62	48,550	48,550	48,100	5,254	253,768,200
28/08/2020	48,550	-0.20 ▼	-0.41	48,700	48,750	48,500	5,539	268,918,450
27/08/2020	48,700	0.10 ▲	0.21	48,600	48,900	48,300	5,351	260,593,700
26/08/2020	48,600	-0.80 ▼	-1.65	49,350	49,350	48,600	9,350	454,410,000
25/08/2020	49,350	0.90 ▲	1.82	48,450	49,500	48,450	14,320	706,692,000
24/08/2020	48,450	0.20 ▲	0.41	48,250	48,700	48,100	6,372	308,723,400
21/08/2020	48,250	0.00 ■■	0.00	48,200	48,500	48,000	4,108	198,211,000
20/08/2020	48,200	-0.30 ▼	-0.62	48,500	48,600	48,000	7,550	363,910,000
19/08/2020	48,500	0.20 ▲	0.41	48,300	48,900	48,000	4,519	219,171,500
18/08/2020	48,300	-0.70 ▼	-1.45	49,000	49,000	48,300	5,915	285,694,500
17/08/2020	49,000	-1.40 ▼	-2.86	50,400	50,000	48,000	7,497	367,353,000
14/08/2020	50,400	-0.90 ▼	-1.79	51,300	51,500	49,500	16,747	844,048,800
13/08/2020	51,300	2.40 ▲	4.68	48,900	51,500	49,000	16,647	853,991,100
12/08/2020	48,900	-21.10 ▼	-43.15	70,000	49,900	47,500	30,743	1,503,332,700
11/08/2020	70,000	-1.00 ▼	-1.43	71,000	71,900	69,200	15,017	1,051,190,000
10/08/2020	71,000	2.10 ▲	2.96	68,900	72,000	70,000	12,598	894,458,000
07/08/2020	68,900	-1.70 ▼	-2.47	70,600	70,500	67,100	10,421	718,006,900
06/08/2020	70,600	1.00 ▲	1.42	69,600	73,400	69,700	19,336	1,365,121,600
05/08/2020	69,600	4.50 ▲	6.47	65,100	69,600	69,000	26,225	1,825,260,000
04/08/2020	65,100	4.20 ▲	6.45	60,900	65,100	63,100	34,755	2,262,550,500
03/08/2020	60,900	2.90 ▲	4.76	58,000	61,500	58,700	9,591	584,091,900
31/07/2020	58,000	-1.40 ▼	-2.41	59,400	59,200	57,500	7,295	423,110,000
30/07/2020	59,400	0.20 ▲	0.34	59,200	61,200	58,200	6,070	360,558,000
29/07/2020	59,200	-2.30 ▼	-3.89	61,500	61,800	58,000	4,828	285,817,600
28/07/2020	61,500	0.70 ▲	1.14	60,800	62,000	60,500	10,093	620,719,500
27/07/2020	60,800	-4.50 ▼	-7.40	65,300	63,000	60,800	9,422	572,857,600
26/07/2020	65,300	-3.40 ▼	-5.21	68,700	68,000	63,900	8,152	532,325,600
24/07/2020	65,300	-3.40 ▼	-5.21	68,700	68,000	63,900	8,152	532,325,600
23/07/2020	68,700	-3.10 ▼	-4.51	71,800	71,800	68,400	11,088	761,745,600
22/07/2020	71,800	-0.40 ▼	-0.56	72,200	73,000	71,200	5,465	392,387,000
21/07/2020	72,200	-1.80 ▼	-2.49	74,000	73,900	72,100	6,284	453,704,800
20/07/2020	74,000	0.00 ■■	0.00	74,000	74,300	73,400	2,070	153,180,000
19/07/2020	74,000	-0.70 ▼	-0.95	74,700	74,600	73,700	11,462	848,188,000
17/07/2020	74,000	-0.70 ▼	-0.95	74,700	74,600	73,700	11,462	848,188,000
16/07/2020	74,700	-0.40 ▼	-0.54	75,100	75,300	74,200	5,546	414,286,200
15/07/2020	75,100	-0.10 ▼	-0.13	75,200	75,200	74,500	7,780	584,278,000
14/07/2020	75,200	0.20 ▲	0.27	75,000	75,900	74,500	4,976	374,195,200
13/07/2020	75,000	-1.00 ▼	-1.33	76,000	78,000	75,000	4,609	345,675,000
12/07/2020	76,000	0.60 ▲	0.79	75,400	77,000	75,500	11,580	880,080,000
10/07/2020	76,000	0.60 ▲	0.79	75,400	77,000	75,500	11,580	880,080,000
09/07/2020	75,400	0.10 ▲	0.13	75,300	77,000	75,200	8,300	625,820,000
08/07/2020	75,300	0.30 ▲	0.40	75,000	75,400	74,900	3,044	229,213,200
07/07/2020	75,000	-1.00 ▼	-1.33	76,000	76,100	75,000	3,836	287,700,000
06/07/2020	76,000	-0.40 ▼	-0.53	76,400	76,400	75,700	3,019	229,444,000
05/07/2020	76,400	0.00 ■■	0.00	76,400	77,500	75,600	2,340	178,776,000
03/07/2020	76,400	0.00 ■■	0.00	76,400	77,500	75,600	2,340	178,776,000
02/07/2020	76,400	0.40 ▲	0.52	76,000	79,500	75,800	9,045	691,038,000
01/07/2020	76,000	4.00 ▲	5.26	72,000	76,000	71,200	5,175	393,300,000
30/06/2020	72,000	-4.60 ▼	-6.39	76,600	77,700	72,000	7,401	532,872,000
29/06/2020	76,600	-5.70 ▼	-7.44	82,300	80,000	76,600	6,168	472,468,800
28/06/2020	82,300	-1.90 ▼	-2.31	84,200	84,800	81,000	80,980	6,664,654,000
26/06/2020	82,300	-1.90 ▼	-2.31	84,200	84,800	81,000	80,980	6,664,654,000
25/06/2020	84,200	0.20 ▲	0.24	84,000	84,500	83,700	3,201	269,524,200
24/06/2020	84,000	0.10 ▲	0.12	83,900	84,400	83,500	7,184	603,456,000
23/06/2020	83,900	0.10 ▲	0.12	83,800	84,100	82,200	5,693	477,642,700
22/06/2020	83,800	0.70 ▲	0.84	83,100	84,000	83,400	6,560	549,728,000
19/06/2020	83,100	4.10 ▲	4.93	79,000	83,100	78,800	13,448	1,117,528,800
18/06/2020	79,000	0.20 ▲	0.25	78,800	79,700	78,000	4,364	344,756,000
17/06/2020	78,800	-0.90 ▼	-1.14	79,700	79,700	78,300	13,700	1,079,560,000
16/06/2020	79,700	2.70 ▲	3.39	77,000	80,500	77,000	6,643	529,447,100
15/06/2020	77,000	0.00 ■■	0.00	77,000	80,600	76,900	7,071	544,467,000
14/06/2020	77,000	-0.70 ▼	-0.91	77,700	77,700	74,500	8,986	691,922,000
12/06/2020	77,000	-0.70 ▼	-0.91	77,700	77,700	74,500	8,986	691,922,000
11/06/2020	77,700	-0.50 ▼	-0.64	78,200	79,000	77,700	4,809	373,659,300
10/06/2020	78,200	-1.00 ▼	-1.28	79,200	79,500	77,100	7,276	568,983,200
09/06/2020	79,100	-1.10 ▼	-1.39	80,200	80,800	79,000	7,051	557,734,100
08/06/2020	80,200	0.00 ■■	0.00	80,200	80,300	79,600	3,379	270,995,800
06/06/2020	80,200	1.50 ▲	1.87	78,700	80,700	79,000	6,442	516,648,400
05/06/2020	80,200	1.50 ▲	1.87	78,700	80,700	79,000	6,442	516,648,400
04/06/2020	78,700	0.70 ▲	0.89	78,000	79,500	78,000	2,223	174,950,100
03/06/2020	78,000	1.90 ▲	2.44	76,100	78,200	76,500	2,049	159,822,000
02/06/2020	76,100	-3.90 ▼	-5.12	80,000	80,100	75,000	14,815	1,127,421,500
01/06/2020	80,000	1.00 ▲	1.25	79,000	80,800	79,000	3,773	301,840,000
31/05/2020	79,000	2.50 ▲	3.16	76,500	79,100	76,500	8,878	701,362,000
29/05/2020	79,000	2.50 ▲	3.16	76,500	79,100	76,500	8,878	701,362,000
28/05/2020	76,500	0.00 ■■	0.00	76,500	78,000	76,500	12,253	937,354,500
27/05/2020	76,500	-0.50 ▼	-0.65	77,000	78,500	75,500	9,692	741,438,000
26/05/2020	77,000	5.00 ▲	6.49	72,000	77,000	73,500	18,773	1,445,521,000
25/05/2020	72,000	3.80 ▲	5.28	68,200	72,900	68,300	10,946	788,112,000
24/05/2020	68,200	-0.40 ▼	-0.59	68,600	68,600	68,000	3,787	258,273,400
22/05/2020	68,200	-0.40 ▼	-0.59	68,600	68,600	68,000	3,787	258,273,400
21/05/2020	68,600	0.00 ■■	0.00	68,600	70,000	68,500	1,953	133,975,800
20/05/2020	68,600	-0.80 ▼	-1.17	69,400	69,000	68,000	1,867	128,076,200
19/05/2020	69,400	1.80 ▲	2.59	67,600	69,600	68,400	4,219	292,798,600
18/05/2020	67,600	-0.50 ▼	-0.74	68,100	68,900	66,000	5,079	343,340,400
17/05/2020	68,100	-2.30 ▼	-3.38	70,400	71,500	67,800	6,156	419,223,600
15/05/2020	68,100	-2.30 ▼	-3.38	70,400	71,500	67,800	6,156	419,223,600
14/05/2020	70,400	1.10 ▲	1.56	69,300	70,400	68,900	6,544	460,697,600
13/05/2020	69,300	0.40 ▲	0.58	68,900	70,000	68,200	6,413	444,420,900
12/05/2020	68,900	3.90 ▲	5.66	65,000	68,900	64,000	7,226	497,871,400
11/05/2020	65,000	1.80 ▲	2.77	63,200	65,000	63,300	9,085	590,525,000
10/05/2020	63,200	0.20 ▲	0.32	63,000	64,200	63,000	8,675	548,260,000
08/05/2020	63,200	0.20 ▲	0.32	63,000	64,200	63,000	8,675	548,260,000
07/05/2020	63,000	-0.70 ▼	-1.11	63,700	64,200	63,000	6,045	380,835,000
06/05/2020	63,700	1.50 ▲	2.35	62,200	63,800	62,900	3,770	240,149,000
05/05/2020	62,200	1.20 ▲	1.93	61,000	63,000	61,700	4,402	273,804,400
04/05/2020	61,000	2.50 ▲	4.10	58,500	61,800	58,500	10,135	618,235,000
01/05/2020	58,500	1.90 ▲	3.25	56,600	58,900	56,300	3,873	226,570,500
30/04/2020	58,500	1.90 ▲	3.25	56,600	58,900	56,300	3,873	226,570,500
29/04/2020	58,500	1.90 ▲	3.25	56,600	58,900	56,300	3,873	226,570,500
28/04/2020	56,600	0.10 ▲	0.18	56,500	56,900	56,000	1,464	82,862,400
27/04/2020	56,500	-0.50 ▼	-0.88	57,000	58,500	56,200	3,149	177,918,500
26/04/2020	57,000	-0.20 ▼	-0.35	57,200	57,200	56,200	1,389	79,173,000
24/04/2020	57,000	-0.20 ▼	-0.35	57,200	57,200	56,200	1,389	79,173,000
23/04/2020	57,200	0.00 ■■	0.00	57,200	58,900	57,200	2,994	171,256,800
22/04/2020	57,200	0.60 ▲	1.05	56,600	57,700	55,000	5,349	305,962,800
21/04/2020	56,600	-3.40 ▼	-6.01	60,000	60,000	56,500	10,621	601,148,600
20/04/2020	60,000	2.00 ▲	3.33	58,000	61,300	58,000	8,273	496,380,000
19/04/2020	58,000	3.00 ▲	5.17	55,000	58,500	55,500	8,026	465,508,000
17/04/2020	58,000	3.00 ▲	5.17	55,000	58,500	55,500	8,026	465,508,000
16/04/2020	55,000	1.00 ▲	1.82	54,000	55,000	53,500	2,569	141,295,000
15/04/2020	54,000	0.50 ▲	0.93	53,500	54,500	53,500	3,947	213,138,000
14/04/2020	53,500	-1.30 ▼	-2.43	54,800	55,000	53,400	7,087	379,154,500
13/04/2020	54,800	1.10 ▲	2.01	53,700	55,700	54,200	5,190	284,412,000
12/04/2020	53,700	-1.10 ▼	-2.05	54,800	55,500	53,200	2,144	115,132,800
10/04/2020	53,700	-1.10 ▼	-2.05	54,800	55,500	53,200	2,144	115,132,800
09/04/2020	54,800	1.30 ▲	2.37	53,500	55,500	53,600	5,032	275,753,600
08/04/2020	53,500	0.80 ▲	1.50	52,700	53,600	51,500	3,515	188,052,500
07/04/2020	52,700	-2.10 ▼	-3.98	54,800	55,400	52,200	7,048	371,429,600
06/04/2020	54,800	2.80 ▲	5.11	52,000	54,800	52,000	5,388	295,262,400
05/04/2020	52,000	1.80 ▲	3.46	50,200	52,600	50,200	3,476	180,752,000
03/04/2020	52,000	1.80 ▲	3.46	50,200	52,600	50,200	3,476	180,752,000
02/04/2020	50,200	3.20 ▲	6.37	47,000	50,200	47,000	4,279	214,805,800
01/04/2020	50,200	3.20 ▲	6.37	47,000	50,200	47,000	4,279	214,805,800
31/03/2020	47,000	-1.20 ▼	-2.55	48,200	51,000	45,000	4,709	221,323,000
30/03/2020	48,200	-2.80 ▼	-5.81	51,000	49,800	47,450	7,566	364,681,200
29/03/2020	51,000	0.00 ■■	0.00	51,000	52,800	49,900	8,089	412,539,000
27/03/2020	51,000	0.00 ■■	0.00	51,000	52,800	49,900	8,089	412,539,000
26/03/2020	51,000	-1.90 ▼	-3.73	52,900	52,900	50,800	8,432	430,032,000
25/03/2020	52,900	-2.40 ▼	-4.54	55,300	56,900	52,900	12,177	644,163,300
24/03/2020	55,300	-4.10 ▼	-7.41	59,400	56,900	55,300	10,869	601,055,700
23/03/2020	59,400	-4.40 ▼	-7.41	63,800	60,100	59,400	8,479	503,652,600
22/03/2020	63,800	-0.20 ▼	-0.31	64,000	63,900	60,000	5,841	372,655,800
20/03/2020	63,800	-0.20 ▼	-0.31	64,000	63,900	60,000	5,841	372,655,800
19/03/2020	64,000	1.10 ▲	1.72	62,900	66,900	60,500	5,440	348,160,000
18/03/2020	62,900	4.10 ▲	6.52	58,800	62,900	62,000	1,936	121,774,400
17/03/2020	58,800	3.80 ▲	6.46	55,000	58,800	55,000	5,385	316,638,000
16/03/2020	55,000	2.50 ▲	4.55	52,500	56,100	52,500	38,480	2,116,400,000
13/03/2020	52,500	-1.20 ▼	-2.29	53,700	52,500	49,950	125,570	6,592,425,000
12/03/2020	53,700	-4.00 ▼	-7.45	57,700	56,000	53,700	34,780	1,867,686,000
11/03/2020	57,700	-4.30 ▼	-7.45	62,000	62,500	57,700	59,460	3,430,842,000
10/03/2020	62,000	-2.20 ▼	-3.55	64,200	62,200	60,100	5,595	346,890,000
09/03/2020	64,200	-4.80 ▼	-7.48	69,000	65,800	64,200	3,398	218,151,600
06/03/2020	69,000	0.50 ▲	0.72	68,500	69,300	68,100	264	18,216,000
05/03/2020	68,500	-0.90 ▼	-1.31	69,400	70,000	68,500	370	25,345,000
04/03/2020	68,200	-1.10 ▼	-1.61	69,300	69,400	68,000	871	59,402,200
03/03/2020	69,300	2.30 ▲	3.32	67,000	71,000	67,300	658	45,599,400
02/03/2020	67,000	-1.00 ▼	-1.49	68,000	68,000	65,500	1,918	128,506,000
28/02/2020	68,000	-2.00 ▼	-2.94	70,000	69,500	67,800	3,844	261,392,000
27/02/2020	70,000	-0.30 ▼	-0.43	70,300	70,500	66,000	1,129	79,030,000
26/02/2020	70,300	-0.50 ▼	-0.71	70,800	70,400	69,800	478	33,603,400
25/02/2020	70,800	0.60 ▲	0.85	70,200	70,800	67,900	775	54,870,000
24/02/2020	70,200	-2.30 ▼	-3.28	72,500	72,500	69,700	1,802	126,500,400
21/02/2020	72,500	0.00 ■■	0.00	72,500	73,300	71,500	428	31,030,000
20/02/2020	72,500	0.50 ▲	0.69	72,000	72,800	71,500	470	34,075,000
19/02/2020	72,000	-0.80 ▼	-1.11	72,800	72,900	72,000	1,693	121,896,000
18/02/2020	72,800	-0.70 ▼	-0.96	73,500	73,400	72,500	1,496	108,908,800
17/02/2020	73,500	0.00 ■■	0.00	73,500	74,300	73,000	63	4,630,500
15/02/2020	73,500	-1.00 ▼	-1.36	74,500	74,000	72,700	413	30,355,500
14/02/2020	73,500	-1.00 ▼	-1.36	74,500	74,000	72,700	413	30,355,500
13/02/2020	74,500	-0.30 ▼	-0.40	74,800	74,500	73,100	407	30,321,500
12/02/2020	74,800	2.20 ▲	2.94	72,600	74,900	72,700	1,084	81,083,200
11/02/2020	72,600	0.00 ■■	0.00	72,600	73,400	72,100	373	27,079,800
10/02/2020	72,600	-1.90 ▼	-2.62	74,500	73,500	72,600	1,044	75,794,400
09/02/2020	74,500	0.50 ▲	0.67	74,000	74,500	74,000	685	51,032,500
07/02/2020	74,500	0.50 ▲	0.67	74,000	74,500	74,000	685	51,032,500
06/02/2020	74,000	0.00 ■■	0.00	74,000	74,000	73,000	1,010	74,740,000
05/02/2020	74,000	1.90 ▲	2.57	72,100	75,000	73,000	573	42,402,000
04/02/2020	72,100	2.10 ▲	2.91	70,000	74,900	69,000	5,485	395,468,500
03/02/2020	70,000	-4.20 ▼	-6.00	74,200	70,000	69,100	10,448	731,360,000
02/02/2020	74,200	-3.80 ▼	-5.12	78,000	78,000	74,000	4,040	299,768,000
31/01/2020	74,200	-3.80 ▼	-5.12	78,000	78,000	74,000	4,040	299,768,000
30/01/2020	78,000	-1.00 ▼	-1.28	79,000	79,000	77,500	3,414	266,292,000
29/01/2020	79,000	0.50 ▲	0.63	78,500	79,500	77,800	6,575	519,425,000
28/01/2020	79,000	0.50 ▲	0.63	78,500	79,500	77,800	6,575	519,425,000
27/01/2020	79,000	0.50 ▲	0.63	78,500	79,500	77,800	6,575	519,425,000
26/01/2020	79,000	0.50 ▲	0.63	78,500	79,500	77,800	6,575	519,425,000
24/01/2020	79,000	0.50 ▲	0.63	78,500	79,500	77,800	6,575	519,425,000
23/01/2020	79,000	0.50 ▲	0.63	78,500	79,500	77,800	6,575	519,425,000
22/01/2020	79,000	0.50 ▲	0.63	78,500	79,500	77,800	6,575	519,425,000
21/01/2020	78,500	-2.40 ▼	-3.06	80,900	79,200	78,000	45,060	3,537,210,000
20/01/2020	80,900	0.90 ▲	1.11	80,000	80,900	78,000	19,850	1,605,865,000
17/01/2020	80,000	1.00 ▲	1.25	79,000	80,200	79,000	14,010	1,120,800,000
16/01/2020	79,000	-0.10 ▼	-0.13	79,100	82,100	79,000	14,520	1,147,080,000
15/01/2020	79,100	0.60 ▲	0.76	78,500	80,000	78,200	10,860	859,026,000
14/01/2020	79,500	0.30 ▲	0.38	79,200	80,300	79,500	70	5,565,000
13/01/2020	79,200	-1.30 ▼	-1.64	80,500	80,500	79,100	745	59,004,000
10/01/2020	80,500	-0.50 ▼	-0.62	81,000	81,000	79,100	1,047	84,283,500
09/01/2020	81,000	0.90 ▲	1.11	80,100	82,000	79,000	1,031	83,511,000
08/01/2020	80,100	-1.90 ▼	-2.37	82,000	82,000	80,100	870	69,687,000
07/01/2020	82,000	0.00 ■■	0.00	82,000	83,200	82,000	1,053	86,346,000
06/01/2020	82,000	1.00 ▲	1.22	81,000	84,000	80,000	3,011	246,902,000
03/01/2020	81,000	1.60 ▲	1.98	79,400	81,000	79,200	1,288	104,328,000
02/01/2020	79,400	1.30 ▲	1.64	78,100	79,500	78,500	457	36,285,800
31/12/2019	78,100	-0.90 ▼	-1.15	79,000	79,200	77,400	899	70,211,900
30/12/2019	79,000	-0.30 ▼	-0.38	79,300	79,500	78,600	498	39,342,000
27/12/2019	79,300	0.30 ▲	0.38	79,000	79,300	78,000	432	34,257,600
26/12/2019	79,000	-0.30 ▼	-0.38	79,300	79,400	79,000	1,626	128,454,000
25/12/2019	79,300	1.30 ▲	1.64	78,000	79,500	78,100	1,365	108,244,500
24/12/2019	78,000	2.20 ▲	2.82	75,800	78,000	75,900	1,339	104,442,000
23/12/2019	75,800	-2.20 ▼	-2.90	78,000	80,800	75,000	3,595	272,501,000
20/12/2019	78,000	-2.30 ▼	-2.95	80,300	80,300	78,000	18,140	1,414,920,000
19/12/2019	80,300	-0.60 ▼	-0.75	80,900	80,900	78,000	1,059	85,037,700
18/12/2019	80,900	0.40 ▲	0.49	80,500	81,400	80,000	313	25,321,700
17/12/2019	80,500	-1.90 ▼	-2.36	82,400	82,000	80,500	983	79,131,500
16/12/2019	82,400	0.30 ▲	0.36	82,100	82,500	82,400	183	15,079,200
13/12/2019	82,100	-0.40 ▼	-0.49	82,500	82,800	82,000	239	19,621,900
12/12/2019	82,500	0.20 ▲	0.24	82,300	82,500	82,100	195	16,087,500
11/12/2019	82,300	0.80 ▲	0.97	81,500	82,400	81,500	511	42,055,300
10/12/2019	81,500	-1.00 ▼	-1.23	82,500	82,300	81,000	694	56,561,000
09/12/2019	82,500	0.20 ▲	0.24	82,300	82,900	82,400	292	24,090,000
07/12/2019	82,300	0.30 ▲	0.36	82,000	83,000	80,500	2,124	174,805,200
06/12/2019	82,300	0.30 ▲	0.36	82,000	83,000	80,500	2,124	174,805,200
05/12/2019	82,000	-2.40 ▼	-2.93	84,400	84,500	82,000	1,576	129,232,000
04/12/2019	84,400	2.40 ▲	2.84	82,000	0	0	622	52,496,800
03/12/2019	82,000	-0.30 ▼	-0.37	82,300	84,500	82,000	2,346	192,372,000
02/12/2019	82,300	-2.70 ▼	-3.28	85,000	85,600	82,100	2,567	211,264,100
29/11/2019	85,000	-0.50 ▼	-0.59	85,500	86,000	85,000	1,492	126,820,000
28/11/2019	85,500	0.00 ■■	0.00	85,500	85,800	85,100	819	70,024,500
27/11/2019	85,500	-0.10 ▼	-0.12	85,600	85,900	85,500	558	47,709,000
26/11/2019	85,600	-0.80 ▼	-0.93	86,400	86,800	85,100	1,313	112,392,800
25/11/2019	86,400	-0.60 ▼	-0.69	87,000	87,500	86,100	827	71,452,800
22/11/2019	87,000	-0.50 ▼	-0.57	87,500	88,500	86,900	386	33,582,000
21/11/2019	87,500	0.00 ■■	0.00	87,500	88,000	86,500	443	38,762,500
20/11/2019	87,500	-1.00 ▼	-1.14	88,500	89,000	85,200	3,677	321,737,500
19/11/2019	88,500	-0.50 ▼	-0.56	89,000	89,500	88,100	992	87,792,000
18/11/2019	89,000	0.00 ■■	0.00	89,000	89,800	88,500	1,300	115,700,000
15/11/2019	89,000	1.20 ▲	1.35	87,800	89,500	87,800	2,960	263,440,000
14/11/2019	87,800	1.50 ▲	1.71	86,300	87,800	86,500	774	67,957,200
13/11/2019	86,300	-1.20 ▼	-1.39	87,500	87,500	86,000	1,920	165,696,000
12/11/2019	87,500	-0.40 ▼	-0.46	87,900	87,900	86,000	806	70,525,000
11/11/2019	87,900	-0.60 ▼	-0.68	88,500	89,300	87,000	1,838	161,560,200
09/11/2019	88,500	0.00 ■■	0.00	88,500	88,500	87,000	2,587	228,949,500
08/11/2019	88,500	0.00 ■■	0.00	88,500	88,500	87,000	2,587	228,949,500
07/11/2019	88,500	-0.50 ▼	-0.56	89,000	89,000	87,000	3,997	353,734,500
06/11/2019	89,000	-0.40 ▼	-0.45	89,400	89,900	88,000	3,795	337,755,000
05/11/2019	89,400	-0.20 ▼	-0.22	89,600	89,900	89,000	1,904	170,217,600
04/11/2019	90,000	0.00 ■■	0.00	90,000	90,700	88,000	2,268	204,120,000
01/11/2019	90,000	0.00 ■■	0.00	90,000	90,700	88,000	2,268	204,120,000
31/10/2019	90,000	-0.50 ▼	-0.56	90,500	90,500	88,000	4,991	449,190,000
30/10/2019	90,500	-1.20 ▼	-1.33	91,700	91,000	89,000	5,017	454,038,500
29/10/2019	91,700	-0.20 ▼	-0.22	91,900	91,900	90,000	3,100	284,270,000
28/10/2019	91,900	0.00 ■■	0.00	91,900	92,000	90,500	4,068	373,849,200
26/10/2019	91,900	1.10 ▲	1.20	90,800	92,000	90,000	6,830	627,677,000
25/10/2019	91,900	1.10 ▲	1.20	90,800	92,000	90,000	6,830	627,677,000
24/10/2019	90,800	1.60 ▲	1.76	89,200	90,900	89,300	2,849	258,689,200
23/10/2019	89,200	-0.30 ▼	-0.34	89,500	91,500	88,000	4,924	439,220,800
22/10/2019	89,500	-1.00 ▼	-1.12	90,500	91,500	88,500	6,475	579,512,500
21/10/2019	90,500	-1.50 ▼	-1.66	92,000	92,000	89,000	10,102	914,231,000
18/10/2019	92,000	-1.60 ▼	-1.74	93,600	94,000	89,000	17,557	1,615,244,000
17/10/2019	93,600	-0.40 ▼	-0.43	94,000	94,500	93,200	4,300	402,480,000
16/10/2019	94,000	0.30 ▲	0.32	93,700	96,000	93,500	8,437	793,078,000
15/10/2019	93,700	-0.70 ▼	-0.75	94,400	94,400	93,500	1,818	170,346,600
14/10/2019	94,400	0.40 ▲	0.42	94,000	96,000	94,100	8,882	838,460,800
11/10/2019	94,000	2.10 ▲	2.23	91,900	94,000	91,000	3,631	341,314,000
10/10/2019	91,900	1.30 ▲	1.41	90,600	92,000	91,000	1,734	159,354,600
09/10/2019	90,600	0.00 ■■	0.00	90,600	91,100	90,000	1,316	119,229,600
08/10/2019	90,600	-0.90 ▼	-0.99	91,500	91,300	90,000	1,615	146,319,000
07/10/2019	91,500	-0.50 ▼	-0.55	92,000	92,300	90,000	2,163	197,914,500
04/10/2019	92,000	-0.30 ▼	-0.33	92,300	92,600	91,000	1,785	164,220,000
03/10/2019	92,300	0.20 ▲	0.22	92,100	93,000	90,200	1,403	129,496,900
02/10/2019	92,100	3.10 ▲	3.37	89,000	92,800	87,500	8,569	789,204,900
01/10/2019	89,000	0.30 ▲	0.34	88,700	89,000	87,000	4,218	375,402,000
30/09/2019	88,700	0.30 ▲	0.34	88,400	89,000	87,600	493	43,729,100
27/09/2019	88,400	0.60 ▲	0.68	87,800	89,000	87,000	2,298	203,143,200
26/09/2019	87,800	-0.20 ▼	-0.23	88,000	87,900	86,800	1,286	112,910,800
25/09/2019	88,000	0.00 ■■	0.00	88,000	88,000	87,000	896	78,848,000
24/09/2019	88,000	-1.50 ▼	-1.70	89,500	89,800	87,300	1,035	91,080,000
23/09/2019	89,500	-0.10 ▼	-0.11	89,600	90,100	87,500	1,397	125,031,500
20/09/2019	89,600	3.20 ▲	3.57	86,400	90,000	86,000	4,799	429,990,400
19/09/2019	86,400	-0.40 ▼	-0.46	86,800	86,800	80,800	2,464	212,889,600
18/09/2019	86,800	0.30 ▲	0.35	86,500	87,400	86,100	728	63,190,400
17/09/2019	86,500	-1.00 ▼	-1.16	87,500	87,500	86,100	807	69,805,500
16/09/2019	87,500	0.00 ■■	0.00	87,500	88,000	86,100	707	61,862,500
13/09/2019	87,500	1.20 ▲	1.37	86,300	87,500	86,000	662	57,925,000
12/09/2019	86,300	1.50 ▲	1.74	84,800	86,300	84,800	966	83,365,800
11/09/2019	84,800	-0.50 ▼	-0.59	85,300	86,000	84,300	1,661	140,852,800
10/09/2019	85,300	-1.80 ▼	-2.11	87,100	87,300	84,000	3,803	324,395,900
09/09/2019	87,100	-0.90 ▼	-1.03	88,000	87,500	87,100	945	82,309,500
06/09/2019	88,000	0.40 ▲	0.45	87,600	88,800	87,500	453	39,864,000
05/09/2019	87,600	0.10 ▲	0.11	87,500	89,000	87,500	620	54,312,000
04/09/2019	87,500	-1.40 ▼	-1.60	88,900	88,900	87,300	2,452	214,550,000
03/09/2019	88,900	0.00 ■■	0.00	88,900	89,800	88,200	1,477	131,305,300
30/08/2019	88,900	-0.10 ▼	-0.11	89,000	89,000	88,400	2,024	179,933,600
29/08/2019	89,000	-0.70 ▼	-0.79	89,700	90,300	88,500	2,900	258,100,000
28/08/2019	89,700	0.90 ▲	1.00	88,800	90,000	88,500	3,634	325,969,800
27/08/2019	88,800	0.20 ▲	0.23	88,600	89,800	88,600	2,750	244,200,000
26/08/2019	88,600	0.50 ▲	0.56	88,100	88,600	87,700	2,407	213,260,200
23/08/2019	88,100	0.60 ▲	0.68	87,500	88,900	87,500	1,784	157,170,400
22/08/2019	87,500	-0.50 ▼	-0.57	88,000	88,000	87,100	2,551	223,212,500
21/08/2019	88,000	-0.20 ▼	-0.23	88,200	89,900	87,400	1,567	137,896,000
20/08/2019	88,200	-0.70 ▼	-0.79	88,900	88,900	87,000	2,802	247,136,400
19/08/2019	88,900	-2.70 ▼	-3.04	91,600	91,600	88,900	3,673	326,529,700
16/08/2019	91,600	-0.20 ▼	-0.22	91,800	92,300	91,600	2,172	198,955,200
15/08/2019	91,800	-0.20 ▼	-0.22	92,000	92,000	90,500	1,158	106,304,400
14/08/2019	92,000	2.30 ▲	2.50	89,700	93,600	89,600	13,882	1,277,144,000
13/08/2019	89,700	-0.10 ▼	-0.11	89,800	90,000	89,000	2,403	215,549,100
12/08/2019	89,800	0.90 ▲	1.00	88,900	90,500	88,900	1,219	109,466,200
09/08/2019	88,900	-0.10 ▼	-0.11	89,000	89,700	88,500	1,453	129,171,700
08/08/2019	89,000	-0.90 ▼	-1.01	89,900	90,000	88,500	1,034	92,026,000
07/08/2019	89,900	1.40 ▲	1.56	88,500	90,000	88,000	2,521	226,637,900
06/08/2019	88,500	-1.10 ▼	-1.24	89,600	89,600	88,500	1,580	139,830,000
05/08/2019	89,600	-1.50 ▼	-1.67	91,100	91,500	89,000	1,491	133,593,600
02/08/2019	91,100	-0.10 ▼	-0.11	91,200	91,100	86,600	5,687	518,085,700
01/08/2019	91,200	-1.20 ▼	-1.32	92,400	92,400	90,500	2,802	255,542,400
31/07/2019	92,400	0.40 ▲	0.43	92,000	92,500	91,500	1,746	161,330,400
30/07/2019	92,000	-54.00 ▼	-58.70	146,000	94,400	91,000	11,449	1,053,308,000
29/07/2019	146,000	-2.50 ▼	-1.71	148,500	148,600	144,600	4,516	659,336,000
26/07/2019	148,500	0.20 ▲	0.13	148,300	150,000	147,000	6,814	1,011,879,000
25/07/2019	148,300	8.00 ▲	5.39	140,300	148,500	140,400	7,730	1,146,359,000
24/07/2019	140,300	-3.80 ▼	-2.71	144,100	144,300	139,000	7,455	1,045,936,500
23/07/2019	144,100	0.10 ▲	0.07	144,000	148,000	143,200	4,705	677,990,500
22/07/2019	144,000	5.70 ▲	3.96	138,300	144,700	140,000	6,780	976,320,000
19/07/2019	138,300	0.50 ▲	0.36	137,800	140,900	136,500	10,374	1,434,724,200
18/07/2019	137,800	2.80 ▲	2.03	135,000	139,000	135,000	6,229	858,356,200
17/07/2019	135,000	0.30 ▲	0.22	134,700	136,700	134,700	2,089	282,015,000
16/07/2019	134,700	0.10 ▲	0.07	134,600	134,900	133,000	1,802	242,729,400
15/07/2019	134,600	-1.40 ▼	-1.04	136,000	136,000	134,600	1,451	195,304,600
12/07/2019	136,000	0.00 ■■	0.00	136,000	136,500	135,200	742	100,912,000
11/07/2019	136,000	0.50 ▲	0.37	135,500	136,400	135,500	713	96,968,000
10/07/2019	135,500	0.00 ■■	0.00	135,500	136,000	135,200	905	122,627,500
09/07/2019	135,500	0.10 ▲	0.07	135,400	137,000	135,200	1,074	145,527,000
08/07/2019	135,400	-1.50 ▼	-1.11	136,900	137,200	135,400	1,195	161,803,000
05/07/2019	136,900	0.90 ▲	0.66	136,000	137,000	136,000	1,265	173,178,500
04/07/2019	136,000	-0.30 ▼	-0.22	136,300	137,500	136,000	1,256	170,816,000
03/07/2019	136,300	0.30 ▲	0.22	136,000	136,900	135,000	949	129,348,700
02/07/2019	136,000	1.40 ▲	1.03	134,600	137,900	134,600	2,175	295,800,000
01/07/2019	134,600	3.30 ▲	2.45	131,300	134,800	131,300	1,630	219,398,000
28/06/2019	131,300	0.60 ▲	0.46	130,700	131,300	130,100	889	116,725,700
27/06/2019	130,700	0.70 ▲	0.54	130,000	131,100	129,600	924	120,766,800
26/06/2019	130,000	-0.50 ▼	-0.38	130,500	131,000	129,600	615	79,950,000
25/06/2019	130,500	1.50 ▲	1.15	129,000	131,000	129,000	1,563	203,971,500
24/06/2019	129,000	0.80 ▲	0.62	128,200	129,000	128,500	747	96,363,000
21/06/2019	128,200	1.40 ▲	1.09	126,800	129,000	128,100	715	91,663,000
20/06/2019	126,800	-22.20 ▼	-17.51	149,000	132,800	126,200	2,630	333,484,000
19/06/2019	149,000	-1.00 ▼	-0.67	150,000	151,000	148,000	746	111,154,000
18/06/2019	150,000	-2.50 ▼	-1.67	152,500	153,000	144,000	681	102,150,000
17/06/2019	152,500	1.50 ▲	0.98	151,000	153,000	148,000	1,834	279,685,000
16/06/2019	151,000	5.00 ▲	3.31	146,000	151,000	146,000	1,695	255,945,000
14/06/2019	151,000	5.00 ▲	3.31	146,000	151,000	146,000	1,695	255,945,000
13/06/2019	146,000	-4.00 ▼	-2.74	150,000	149,000	146,000	2,119	309,374,000
11/06/2019	153,000	-1.00 ▼	-0.65	154,000	155,000	152,000	1,644	251,532,000
10/06/2019	154,000	-4.00 ▼	-2.60	158,000	159,000	154,000	1,799	277,046,000
09/06/2019	158,000	-1.30 ▼	-0.82	159,300	160,000	158,000	1,833	289,614,000
07/06/2019	158,000	-1.30 ▼	-0.82	159,300	160,000	158,000	1,833	289,614,000
06/06/2019	159,300	159.30 ▲	100.00	0	165,000	159,000	3,162	503,706,600
28/05/2019	160,000	2.30 ▲	1.44	157,700	160,400	156,000	7,930	1,268,800,000
27/05/2019	160,000	2.30 ▲	1.44	157,700	160,400	156,000	7,930	1,268,800,000
26/05/2019	157,700	-2.90 ▼	-1.84	160,600	161,200	157,700	8,970	1,414,569,000
24/05/2019	157,700	-2.90 ▼	-1.84	160,600	161,200	157,700	8,970	1,414,569,000
23/05/2019	160,600	3.60 ▲	2.24	157,000	162,000	158,400	8,960	1,438,976,000
22/05/2019	157,000	2.00 ▲	1.27	155,000	157,800	154,300	3,110	488,270,000
21/05/2019	155,000	0.00 ■■	0.00	155,000	155,300	154,500	2,870	444,850,000
20/05/2019	155,000	0.80 ▲	0.52	154,200	155,700	153,000	5,960	923,800,000
19/05/2019	154,200	-1.80 ▼	-1.17	156,000	157,000	154,100	3,730	575,166,000
17/05/2019	154,200	-1.80 ▼	-1.17	156,000	157,000	154,100	3,730	575,166,000
16/05/2019	156,000	2.00 ▲	1.28	154,000	156,000	153,000	3,780	589,680,000
15/05/2019	154,000	0.10 ▲	0.06	153,900	155,000	152,000	2,420	372,680,000
14/05/2019	153,900	-4.60 ▼	-2.99	158,500	159,800	151,500	9,150	1,408,185,000
13/05/2019	158,500	5.50 ▲	3.47	153,000	158,500	153,100	2,020	320,170,000
12/05/2019	153,000	3.90 ▲	2.55	149,100	153,500	149,300	2,530	387,090,000
10/05/2019	153,000	3.90 ▲	2.55	149,100	153,500	149,300	2,530	387,090,000
09/05/2019	149,100	5.80 ▲	3.89	143,300	150,500	143,900	4,660	694,806,000
08/05/2019	143,300	0.30 ▲	0.21	143,000	143,300	142,000	490	70,217,000
07/05/2019	143,000	-0.10 ▼	-0.07	143,100	143,900	143,000	370	52,910,000
06/05/2019	143,100	1.10 ▲	0.77	142,000	144,000	141,000	920	131,652,000
05/05/2019	142,000	-0.90 ▼	-0.63	142,900	142,600	141,600	180	25,560,000
03/05/2019	142,000	-0.90 ▼	-0.63	142,900	142,600	141,600	180	25,560,000
02/05/2019	142,900	3.80 ▲	2.66	139,100	143,500	138,000	1,740	248,646,000
01/05/2019	139,100	-3.60 ▼	-2.59	142,700	143,000	138,700	4,100	570,310,000
30/04/2019	139,100	-3.60 ▼	-2.59	142,700	143,000	138,700	4,100	570,310,000
29/04/2019	139,100	-3.60 ▼	-2.59	142,700	143,000	138,700	4,100	570,310,000
28/04/2019	139,100	-3.60 ▼	-2.59	142,700	143,000	138,700	4,100	570,310,000
26/04/2019	139,100	-3.60 ▼	-2.59	142,700	143,000	138,700	4,100	570,310,000
25/04/2019	142,700	-6.30 ▼	-4.41	149,000	146,100	142,000	2,150	306,805,000
24/04/2019	149,000	3.00 ▲	2.01	146,000	149,000	139,400	1,330	198,170,000
23/04/2019	146,000	0.00 ■■	0.00	146,000	160,600	145,100	39,600	5,781,600,000
22/04/2019	146,000	12.50 ▲	8.56	133,500	146,000	133,000	17,400	2,540,400,000
21/04/2019	133,500	5.00 ▲	3.75	128,500	134,000	129,400	7,690	1,026,615,000
19/04/2019	133,500	5.00 ▲	3.75	128,500	134,000	129,400	7,690	1,026,615,000
18/04/2019	128,500	0.00 ■■	0.00	128,500	128,900	126,900	3,460	444,610,000
17/04/2019	128,500	-1.50 ▼	-1.17	130,000	130,000	128,500	1,720	221,020,000
16/04/2019	130,000	-1.60 ▼	-1.23	131,600	131,600	129,000	1,900	247,000,000
15/04/2019	131,600	-0.30 ▼	-0.23	131,900	132,100	131,600	1,040	136,864,000
14/04/2019	131,600	-0.30 ▼	-0.23	131,900	132,100	131,600	1,040	136,864,000
12/04/2019	131,600	-0.30 ▼	-0.23	131,900	132,100	131,600	1,040	136,864,000
11/04/2019	131,900	0.10 ▲	0.08	131,800	132,000	131,500	810	106,839,000
10/04/2019	131,800	-2.20 ▼	-1.67	134,000	133,200	131,500	1,150	151,570,000
09/04/2019	134,000	-1.30 ▼	-0.97	135,300	135,300	133,500	1,110	148,740,000
08/04/2019	135,300	0.00 ■■	0.00	135,300	136,000	134,500	1,240	167,772,000
07/04/2019	135,300	1.90 ▲	1.40	133,400	136,300	133,400	3,350	453,255,000
05/04/2019	135,300	1.90 ▲	1.40	133,400	136,300	133,400	3,350	453,255,000
04/04/2019	133,400	-0.50 ▼	-0.37	133,900	133,900	130,000	1,050	140,070,000
03/04/2019	133,900	5.90 ▲	4.41	128,000	134,000	127,500	4,140	554,346,000
02/04/2019	128,000	0.00 ■■	0.00	128,000	128,100	128,000	300	38,400,000
01/04/2019	128,000	1.00 ▲	0.78	127,000	128,500	127,200	1,140	145,920,000
29/03/2019	127,000	-1.30 ▼	-1.02	128,300	128,500	127,000	850	107,950,000
28/03/2019	128,300	0.40 ▲	0.31	127,900	128,400	127,800	360	46,188,000
27/03/2019	127,900	1.80 ▲	1.41	126,100	128,500	126,100	500	63,950,000
26/03/2019	126,100	-0.90 ▼	-0.71	127,000	127,500	126,000	610	76,921,000
25/03/2019	127,000	-0.70 ▼	-0.55	127,700	128,000	126,000	780	99,060,000
22/03/2019	127,700	0.00 ■■	0.00	127,700	127,700	126,200	730	93,221,000
21/03/2019	127,700	-1.30 ▼	-1.02	129,000	129,000	127,700	1,200	153,240,000
20/03/2019	129,000	-0.90 ▼	-0.70	129,900	129,500	128,500	90	11,610,000
19/03/2019	129,900	-0.10 ▼	-0.08	130,000	130,500	129,500	1,090	141,591,000
18/03/2019	130,000	0.40 ▲	0.31	129,600	131,000	129,500	790	102,700,000
15/03/2019	129,600	-0.30 ▼	-0.23	129,900	130,400	129,000	550	71,280,000
14/03/2019	129,900	0.90 ▲	0.69	129,000	130,500	128,000	950	123,405,000
13/03/2019	129,000	-1.00 ▼	-0.78	130,000	130,000	128,000	1,430	184,470,000
12/03/2019	130,000	-0.40 ▼	-0.31	130,400	131,000	129,200	1,560	202,800,000
11/03/2019	130,400	0.40 ▲	0.31	130,000	130,400	128,800	920	119,968,000
08/03/2019	128,600	-1.40 ▼	-1.09	130,000	129,800	128,500	340	43,724,000
07/03/2019	130,300	0.80 ▲	0.61	129,500	131,000	130,000	890	115,967,000
06/03/2019	126,800	-0.10 ▼	-0.08	126,900	127,800	126,200	680	86,224,000
05/03/2019	126,900	-0.50 ▼	-0.39	127,400	127,200	126,000	840	106,596,000
04/03/2019	127,400	0.50 ▲	0.39	126,900	128,900	126,200	1,040	132,496,000
01/03/2019	126,900	1.30 ▲	1.02	125,600	127,000	125,000	620	78,678,000
28/02/2019	125,600	-4.40 ▼	-3.50	130,000	129,300	125,000	4,350	546,360,000
27/02/2019	130,000	0.00 ■■	0.00	130,000	131,000	129,000	1,180	153,400,000
26/02/2019	130,000	-2.20 ▼	-1.69	132,200	132,900	130,000	4,280	556,400,000
25/02/2019	132,200	4.20 ▲	3.18	128,000	134,000	128,000	4,480	592,256,000
22/02/2019	128,000	4.10 ▲	3.20	123,900	128,000	123,800	2,650	339,200,000
21/02/2019	123,600	-0.30 ▼	-0.24	123,900	124,500	123,600	700	86,520,000
19/02/2019	123,100	0.10 ▲	0.08	123,000	123,200	123,000	280	34,468,000
18/02/2019	123,000	0.20 ▲	0.16	122,800	124,500	123,000	1,330	163,590,000
15/02/2019	122,800	-0.40 ▼	-0.33	123,200	123,500	122,600	940	115,432,000
14/02/2019	123,200	-1.30 ▼	-1.06	124,500	124,000	122,600	1,840	226,688,000
13/02/2019	124,500	0.50 ▲	0.40	124,000	124,600	124,500	300	37,350,000
12/02/2019	124,000	-1.50 ▼	-1.21	125,500	127,000	124,000	4,240	525,760,000
11/02/2019	125,500	1.00 ▲	0.80	124,500	126,000	124,500	1,500	188,250,000
01/02/2019	124,500	1.20 ▲	0.96	123,300	124,500	123,100	1,380	171,810,000
31/01/2019	123,300	-1.70 ▼	-1.38	125,000	124,500	123,100	1,360	167,688,000
30/01/2019	125,000	-1.50 ▼	-1.20	126,500	131,000	122,000	4,490	561,250,000
29/01/2019	126,500	5.50 ▲	4.35	121,000	126,500	120,900	2,120	268,180,000
28/01/2019	121,000	-0.20 ▼	-0.17	121,200	122,000	120,700	1,220	147,620,000
25/01/2019	121,200	0.00 ■■	0.00	121,200	122,400	121,200	930	112,716,000
24/01/2019	121,200	-0.80 ▼	-0.66	122,000	121,800	120,000	980,000	118,776,000,000
23/01/2019	122,000	1.20 ▲	0.98	120,800	122,200	119,000	450,000	54,900,000,000
22/01/2019	120,800	4.60 ▲	3.81	116,200	122,500	119,000	2,160,000	260,928,000,000
21/01/2019	118,000	-4.90 ▼	-4.15	122,900	122,500	117,500	2,910,000	343,380,000,000
19/01/2019	122,900	-3.30 ▼	-2.69	126,200	126,200	122,900	2,390,000	293,731,000,000
02/01/2019	130,100	-1.70 ▼	-1.31	131,800	131,700	129,500	25,200	3,278,520,000
28/12/2018	131,800	-0.20 ▼	-0.15	132,000	133,000	130,900	18,200	2,398,760,000
27/12/2018	132,000	5.10 ▲	3.86	126,900	132,000	127,000	51,500	6,798,000,000
26/12/2018	126,900	0.90 ▲	0.71	126,000	126,900	125,100	12,300	1,560,870,000
25/12/2018	126,000	-3.00 ▼	-2.38	129,000	127,900	123,500	41,800	5,266,800,000
24/12/2018	129,000	-1.00 ▼	-0.78	130,000	130,000	125,500	41,600	5,366,400,000
21/12/2018	130,000	0.00 ■■	0.00	130,000	130,200	126,200	25,300	3,289,000,000
20/12/2018	130,000	-0.90 ▼	-0.69	130,900	132,000	127,000	18,800	2,444,000,000
19/12/2018	130,900	5.90 ▲	4.51	125,000	131,500	126,300	28,400	3,717,560,000
18/12/2018	125,000	-5.20 ▼	-4.16	130,200	126,500	123,000	56,900	7,112,500,000
17/12/2018	130,200	-3.30 ▼	-2.53	133,500	138,000	125,000	60,000	7,812,000,000
14/12/2018	133,500	4.20 ▲	3.15	129,300	134,400	129,800	45,600	6,087,600,000
13/12/2018	129,300	0.40 ▲	0.31	128,900	129,900	125,000	17,100	2,211,030,000
12/12/2018	128,900	3.60 ▲	2.79	125,300	128,900	126,800	13,700	1,765,930,000
11/12/2018	125,300	0.30 ▲	0.24	125,000	126,000	124,500	23,400	2,932,020,000
10/12/2018	125,000	-1.00 ▼	-0.80	126,000	126,000	122,000	33,000	4,125,000,000
07/12/2018	126,000	3.10 ▲	2.46	122,900	127,600	122,800	21,000	2,646,000,000
06/12/2018	122,900	0.90 ▲	0.73	122,000	124,500	121,000	33,400	4,104,860,000
05/12/2018	122,000	6.00 ▲	4.92	116,000	123,000	114,500	45,000	5,490,000,000
04/12/2018	116,000	3.40 ▲	2.93	112,600	117,000	112,600	30,800	3,572,800,000
03/12/2018	112,600	1.00 ▲	0.89	111,600	114,000	112,000	23,000	2,589,800,000
30/11/2018	111,700	0.00 ■■	0.00	111,700	111,900	111,500	7,400	826,580,000
29/11/2018	111,700	0.70 ▲	0.63	111,000	111,900	111,300	3,000	335,100,000
28/11/2018	111,000	1.00 ▲	0.90	110,000	111,600	109,500	5,800	643,800,000
27/11/2018	110,000	-1.20 ▼	-1.09	111,200	111,200	109,000	16,300	1,793,000,000
26/11/2018	111,200	-0.80 ▼	-0.72	112,000	111,900	110,000	9,300	1,034,160,000
23/11/2018	112,000	-1.50 ▼	-1.34	113,500	112,500	111,900	7,400	828,800,000
22/11/2018	113,500	2.50 ▲	2.20	111,000	113,500	111,300	4,200	476,700,000
21/11/2018	111,000	-1.00 ▼	-0.90	112,000	112,000	110,000	31,400	3,485,400,000
20/11/2018	112,000	-4.00 ▼	-3.57	116,000	115,500	111,200	52,500	5,880,000,000
19/11/2018	116,000	0.00 ■■	0.00	116,000	119,900	115,000	16,100	1,867,600,000
16/11/2018	116,000	3.40 ▲	2.93	112,600	116,200	112,600	38,200	4,431,200,000
15/11/2018	112,600	6.10 ▲	5.42	106,500	115,000	105,000	35,400	3,986,040,000
14/11/2018	106,500	0.50 ▲	0.47	106,000	106,500	105,000	42,600	4,536,900,000
13/11/2018	106,000	-0.50 ▼	-0.47	106,500	106,000	105,100	10,500	1,113,000,000
12/11/2018	106,500	-0.70 ▼	-0.66	107,200	107,000	106,100	14,300	1,522,950,000
09/11/2018	107,200	0.00 ■■	0.00	107,200	107,200	106,500	23,100	2,476,320,000
08/11/2018	107,200	0.00 ■■	0.00	107,200	108,000	107,200	10,500	1,125,600,000
07/11/2018	107,200	0.10 ▲	0.09	107,100	107,500	106,600	27,900	2,990,880,000
06/11/2018	107,100	0.10 ▲	0.09	107,000	109,000	107,000	22,800	2,441,880,000
05/11/2018	107,000	-1.20 ▼	-1.12	108,200	108,000	105,800	34,100	3,648,700,000
02/11/2018	108,200	1.10 ▲	1.02	107,100	109,000	105,600	38,100	4,122,420,000
01/11/2018	107,100	2.60 ▲	2.43	104,500	111,000	105,000	66,600	7,132,860,000
31/10/2018	104,500	2.80 ▲	2.68	101,700	107,000	95,000	86,400	9,028,800,000
30/10/2018	101,700	-11.30 ▼	-11.11	113,000	115,000	101,700	272,800	27,743,760,000
29/10/2018	113,000	-5.00 ▼	-4.42	118,000	118,000	112,600	38,800	4,384,400,000
26/10/2018	118,000	-3.00 ▼	-2.54	121,000	123,000	114,000	68,400	8,071,200,000
25/10/2018	121,000	-2.00 ▼	-1.65	123,000	123,100	113,800	86,300	10,442,300,000
24/10/2018	123,000	-8.00 ▼	-6.50	131,000	130,000	123,000	59,200	7,281,600,000
23/10/2018	131,000	-1.80 ▼	-1.37	132,800	132,400	128,100	30,500	3,995,500,000
22/10/2018	132,800	-0.20 ▼	-0.15	133,000	134,000	129,100	19,900	2,642,720,000
19/10/2018	133,000	2.00 ▲	1.50	131,000	136,500	124,900	66,800	8,884,400,000
18/10/2018	131,000	-12.50 ▼	-9.54	143,500	143,500	131,000	102,600	13,440,600,000
17/10/2018	143,500	-0.30 ▼	-0.21	143,800	146,800	143,200	22,900	3,286,150,000
16/10/2018	143,800	-0.40 ▼	-0.28	144,200	148,000	143,000	20,000	2,876,000,000
15/10/2018	144,200	0.00 ■■	0.00	144,200	145,000	143,500	9,900	1,427,580,000
12/10/2018	144,200	-1.80 ▼	-1.25	146,000	146,000	143,000	45,500	6,561,100,000
11/10/2018	146,000	-4.00 ▼	-2.74	150,000	155,000	140,000	106,300	15,519,800,000
10/10/2018	150,000	5.50 ▲	3.67	144,500	151,000	143,900	45,800	6,870,000,000
09/10/2018	144,500	1.50 ▲	1.04	143,000	145,000	143,000	32,400	4,681,800,000
08/10/2018	143,000	-2.40 ▼	-1.68	145,400	146,000	142,000	18,400	2,631,200,000
05/10/2018	145,400	5.40 ▲	3.71	140,000	147,500	140,000	81,300	11,821,020,000
04/10/2018	140,000	-0.40 ▼	-0.29	140,400	140,900	139,000	11,200	1,568,000,000
03/10/2018	140,400	-0.10 ▼	-0.07	140,500	141,900	139,000	11,100	1,558,440,000
02/10/2018	140,500	-3.20 ▼	-2.28	143,700	142,000	139,000	30,500	4,285,250,000
01/10/2018	143,700	4.20 ▲	2.92	139,500	144,800	139,500	26,400	3,793,680,000
28/09/2018	139,500	-3.50 ▼	-2.51	143,000	146,000	138,100	38,800	5,412,600,000
27/09/2018	143,000	7.10 ▲	4.97	135,900	143,000	133,000	95,300	13,627,900,000
26/09/2018	135,900	5.00 ▲	3.68	130,900	136,000	129,000	94,600	12,856,140,000
25/09/2018	130,900	11.90 ▲	9.09	119,000	130,900	119,000	45,600	5,969,040,000
24/09/2018	119,000	0.00 ■■	0.00	119,000	124,000	119,000	24,700	2,939,300,000
21/09/2018	124,900	-0.40 ▼	-0.32	125,300	126,000	124,600	13,800	1,723,620,000
20/09/2018	125,300	1.30 ▲	1.04	124,000	128,000	124,900	39,900	4,999,470,000
19/09/2018	124,000	-3.00 ▼	-2.42	127,000	127,500	124,000	66,400	8,233,600,000
18/09/2018	127,000	-1.30 ▼	-1.02	128,300	128,300	126,000	18,400	2,336,800,000
17/09/2018	128,300	5.70 ▲	4.44	122,600	131,000	122,000	57,900	7,428,570,000
14/09/2018	122,600	0.40 ▲	0.33	122,200	123,100	122,000	15,800	1,937,080,000
13/09/2018	122,200	-1.40 ▼	-1.15	123,600	123,900	122,200	27,300	3,336,060,000
12/09/2018	123,600	-0.40 ▼	-0.32	124,000	124,000	122,200	12,500	1,545,000,000
11/09/2018	124,000	1.20 ▲	0.97	122,800	125,000	122,700	29,300	3,633,200,000
10/09/2018	122,800	2.30 ▲	1.87	120,500	124,000	119,500	23,700	2,910,360,000
07/09/2018	120,500	-0.50 ▼	-0.41	121,000	122,000	120,000	36,800	4,434,400,000
06/09/2018	121,000	6.00 ▲	4.96	115,000	123,500	115,000	185,700	22,469,700,000
05/09/2018	115,000	-1.80 ▼	-1.57	116,800	117,500	114,000	14,700	1,690,500,000
04/09/2018	116,800	1.80 ▲	1.54	115,000	118,000	115,100	25,000	2,920,000,000
31/08/2018	115,000	0.00 ■■	0.00	115,000	117,000	115,000	18,400	2,116,000,000
30/08/2018	115,000	-2.40 ▼	-2.09	117,400	118,900	115,000	23,000	2,645,000,000
29/08/2018	117,400	2.40 ▲	2.04	115,000	121,000	114,000	52,000	6,104,800,000
28/08/2018	115,000	5.60 ▲	4.87	105,800	115,000	107,700	112,300	12,914,500,000
27/08/2018	109,400	3.60 ▲	3.29	105,800	110,000	105,000	43,600	4,769,840,000
24/08/2018	105,800	1.30 ▲	1.23	104,500	105,900	104,000	11,900	1,259,020,000
23/08/2018	104,500	0.80 ▲	0.77	103,700	105,200	103,700	25,300	2,643,850,000
22/08/2018	103,700	-1.30 ▼	-1.25	105,000	105,500	103,000	27,600	2,862,120,000
21/08/2018	105,000	-1.00 ▼	-0.95	106,000	105,500	104,500	14,600	1,533,000,000
20/08/2018	106,000	1.50 ▲	1.42	104,500	106,000	104,200	31,100	3,296,600,000
17/08/2018	104,500	-2.50 ▼	-2.39	107,000	107,900	104,500	21,800	2,278,100,000
16/08/2018	107,000	1.20 ▲	1.12	105,800	107,000	105,000	19,900	2,129,300,000
15/08/2018	105,800	-1.80 ▼	-1.70	107,600	107,000	105,800	15,000	1,587,000,000
14/08/2018	107,600	0.30 ▲	0.28	107,300	107,600	106,100	23,000	2,474,800,000
13/08/2018	107,300	0.20 ▲	0.19	107,100	107,300	106,000	11,400	1,223,220,000
10/08/2018	107,100	-0.90 ▼	-0.84	108,000	109,000	106,000	12,800	1,370,880,000
09/08/2018	108,000	-1.00 ▼	-0.93	109,000	109,800	107,600	16,400	1,771,200,000
08/08/2018	109,000	0.30 ▲	0.28	108,700	109,000	107,500	21,400	2,332,600,000
07/08/2018	108,700	0.10 ▲	0.09	108,600	110,000	106,100	27,100	2,945,770,000
06/08/2018	108,600	0.00 ■■	0.00	108,600	108,600	107,000	8,800	955,680,000
03/08/2018	108,600	1.80 ▲	1.66	106,800	110,000	106,800	29,400	3,192,840,000
02/08/2018	106,800	1.00 ▲	0.94	105,800	107,000	105,000	19,700	2,103,960,000
01/08/2018	105,800	-0.20 ▼	-0.19	106,000	108,000	105,000	13,300	1,407,140,000
31/07/2018	106,000	2.00 ▲	1.89	104,000	106,500	103,000	29,900	3,169,400,000
30/07/2018	104,000	-3.50 ▼	-3.37	107,500	107,500	103,000	53,300	5,543,200,000
27/07/2018	107,500	-4.50 ▼	-4.19	112,000	112,200	107,000	63,700	6,847,750,000
26/07/2018	112,000	1.90 ▲	1.70	110,100	115,000	108,200	101,100	11,323,200,000
25/07/2018	110,100	-2.40 ▼	-2.18	112,500	115,000	110,100	25,700	2,829,570,000
24/07/2018	112,500	-0.90 ▼	-0.80	113,400	114,000	112,100	16,800	1,890,000,000
23/07/2018	113,400	-2.50 ▼	-2.20	115,900	116,300	111,000	14,400	1,632,960,000
20/07/2018	115,900	4.90 ▲	4.23	111,000	115,900	111,000	53,700	6,223,830,000
19/07/2018	111,000	-2.30 ▼	-2.07	113,300	113,500	111,000	15,600	1,731,600,000
18/07/2018	113,300	5.30 ▲	4.68	108,000	113,500	108,200	47,800	5,415,740,000
17/07/2018	108,000	6.10 ▲	5.65	101,900	108,300	101,400	41,700	4,503,600,000
16/07/2018	101,900	-0.10 ▼	-0.10	102,000	102,000	100,000	8,200	835,580,000
13/07/2018	102,000	1.00 ▲	0.98	101,000	102,900	101,200	8,100	826,200,000
12/07/2018	101,000	-0.90 ▼	-0.89	101,900	102,000	99,100	3,700	373,700,000
11/07/2018	101,900	1.90 ▲	1.86	100,000	102,200	97,200	25,700	2,618,830,000
10/07/2018	100,000	-2.00 ▼	-2.00	102,000	102,000	100,000	8,700	870,000,000
09/07/2018	102,000	0.00 ■■	0.00	102,000	104,400	102,000	9,100	928,200,000
06/07/2018	102,000	3.00 ▲	2.94	99,000	103,000	99,000	41,000	4,182,000,000
05/07/2018	99,000	0.00 ■■	0.00	99,000	99,900	98,000	41,600	4,118,400,000
04/07/2018	99,000	2.10 ▲	2.12	96,900	99,000	96,000	30,000	2,970,000,000
03/07/2018	96,900	-0.10 ▼	-0.10	97,000	98,500	94,900	20,700	2,005,830,000
02/07/2018	97,900	1.90 ▲	1.94	96,000	97,900	93,900	38,000	3,720,200,000
29/06/2018	96,000	-0.70 ▼	-0.73	96,700	96,700	95,500	11,600	1,113,600,000
28/06/2018	96,700	-0.40 ▼	-0.41	97,100	98,000	96,600	13,600	1,315,120,000
27/06/2018	97,100	-1.90 ▼	-1.96	99,000	99,000	97,000	7,200	699,120,000
26/06/2018	99,000	-1.00 ▼	-1.01	100,000	99,500	98,000	16,100	1,593,900,000
25/06/2018	100,000	3.00 ▲	3.00	97,000	100,000	97,000	23,800	2,380,000,000
22/06/2018	97,000	-0.70 ▼	-0.72	97,700	98,400	96,300	17,600	1,707,200,000
21/06/2018	97,700	-0.90 ▼	-0.92	98,600	100,000	97,000	9,800	957,460,000
20/06/2018	98,600	3.60 ▲	3.65	95,000	98,600	96,000	14,100	1,390,260,000
19/06/2018	95,000	-5.00 ▼	-5.26	100,000	99,000	93,100	49,800	4,731,000,000
18/06/2018	100,000	-4.00 ▼	-4.00	104,000	104,000	99,400	29,100	2,910,000,000
15/06/2018	104,000	1.90 ▲	1.83	102,100	104,000	102,000	10,200	1,060,800,000
14/06/2018	102,100	-1.70 ▼	-1.67	103,800	104,700	101,800	21,000	2,144,100,000
13/06/2018	103,800	2.80 ▲	2.70	101,000	103,900	91,000	24,300	2,522,340,000
12/06/2018	101,000	-3.00 ▼	-2.97	104,000	103,000	99,400	31,800	3,211,800,000
11/06/2018	104,000	-2.10 ▼	-2.02	106,100	108,000	104,000	39,700	4,128,800,000
08/06/2018	106,100	-2.40 ▼	-2.26	108,500	108,000	105,900	29,100	3,087,510,000
07/06/2018	108,500	-1.40 ▼	-1.29	109,900	114,000	108,500	32,400	3,515,400,000
06/06/2018	109,900	4.80 ▲	4.37	105,100	109,900	105,000	41,100	4,516,890,000
05/06/2018	105,100	3.10 ▲	2.95	102,000	106,000	101,500	53,900	5,664,890,000
04/06/2018	102,000	5.70 ▲	5.59	96,300	103,000	94,500	40,000	4,080,000,000
01/06/2018	96,300	0.30 ▲	0.31	96,000	97,500	94,000	21,000	2,022,300,000
31/05/2018	96,000	3.10 ▲	3.23	92,900	96,000	93,000	32,000	3,072,000,000
30/05/2018	92,900	-2.90 ▼	-3.12	95,800	96,500	92,000	44,800	4,161,920,000
29/05/2018	95,800	7.00 ▲	7.31	88,800	96,000	88,600	33,000	3,161,400,000
28/05/2018	88,800	-9.10 ▼	-10.25	97,900	99,000	88,600	78,300	6,953,040,000
25/05/2018	97,900	-3.60 ▼	-3.68	101,500	104,000	97,900	43,200	4,229,280,000
24/05/2018	101,500	-2.70 ▼	-2.66	104,200	105,100	101,500	11,000	1,116,500,000
23/05/2018	104,200	1.40 ▲	1.34	102,800	104,200	101,000	24,300	2,532,060,000
22/05/2018	102,800	-4.00 ▼	-3.89	106,800	106,800	102,300	45,600	4,687,680,000
21/05/2018	106,800	1.80 ▲	1.69	105,000	108,500	105,000	25,300	2,702,040,000
18/05/2018	105,000	0.00 ■■	0.00	105,000	105,900	104,000	20,900	2,194,500,000
17/05/2018	105,000	1.00 ▲	0.95	104,000	107,000	104,000	45,900	4,819,500,000
16/05/2018	104,000	-2.50 ▼	-2.40	106,500	107,100	104,000	23,500	2,444,000,000
15/05/2018	106,500	0.50 ▲	0.47	106,000	108,600	104,200	36,800	3,919,200,000
14/05/2018	106,000	-3.60 ▼	-3.40	109,600	110,000	105,100	65,900	6,985,400,000
11/05/2018	109,600	-3.50 ▼	-3.19	113,100	112,000	109,000	38,600	4,230,560,000
10/05/2018	113,100	0.00 ■■	0.00	113,100	113,700	111,500	20,300	2,295,930,000
09/05/2018	113,100	-1.80 ▼	-1.59	114,900	114,500	113,000	36,100	4,082,910,000
08/05/2018	114,900	-0.60 ▼	-0.52	115,500	117,000	113,000	28,000	3,217,200,000
07/05/2018	115,500	3.50 ▲	3.03	112,000	115,900	113,000	79,200	9,147,600,000
04/05/2018	112,000	-1.80 ▼	-1.61	113,800	115,000	112,000	24,500	2,744,000,000
03/05/2018	113,800	1.00 ▲	0.88	112,800	115,000	107,000	59,500	6,771,100,000
02/05/2018	112,800	-1.20 ▼	-1.06	114,000	124,800	112,800	130,500	14,720,400,000
27/04/2018	114,000	1.00 ▲	0.88	113,000	114,900	112,500	28,900	3,294,600,000
26/04/2018	113,000	-5.50 ▼	-4.87	118,500	118,500	112,300	79,000	8,927,000,000
24/04/2018	118,500	4.50 ▲	3.80	114,000	120,500	114,200	84,300	9,989,550,000
23/04/2018	114,000	9.00 ▲	7.89	105,000	114,700	106,500	94,500	10,773,000,000
20/04/2018	105,000	1.20 ▲	1.14	103,800	105,000	103,500	13,600	1,428,000,000
19/04/2018	103,800	0.00 ■■	0.00	103,800	104,000	103,000	19,100	1,982,580,000
18/04/2018	103,800	-1.10 ▼	-1.06	104,900	107,500	103,000	13,700	1,422,060,000
13/04/2018	100,100	0.00 ■■	0.00	100,100	102,000	100,000	13,500	1,351,350,000
12/04/2018	100,100	-1.40 ▼	-1.40	101,500	101,500	97,000	24,900	2,492,490,000
11/04/2018	101,500	-1.80 ▼	-1.77	103,300	103,900	101,200	31,100	3,156,650,000
10/04/2018	103,300	-2.70 ▼	-2.61	106,000	105,000	103,200	18,900	1,952,370,000
09/04/2018	106,000	-1.00 ▼	-0.94	107,000	107,000	105,500	17,800	1,886,800,000
06/04/2018	107,000	-2.60 ▼	-2.43	109,600	109,500	106,500	12,800	1,369,600,000
05/04/2018	109,600	4.10 ▲	3.74	105,500	110,000	105,200	19,200	2,104,320,000
04/04/2018	105,500	0.00 ■■	0.00	105,500	106,000	103,000	27,400	2,890,700,000
03/04/2018	105,500	-1.50 ▼	-1.42	107,000	107,300	104,000	65,000	6,857,500,000
02/04/2018	107,000	-1.00 ▼	-0.93	108,000	109,000	106,500	16,600	1,776,200,000
30/03/2018	108,000	1.70 ▲	1.57	106,300	112,800	103,100	32,100	3,466,800,000
29/03/2018	106,300	-4.20 ▼	-3.95	110,500	111,500	106,000	51,300	5,453,190,000
28/03/2018	110,500	-2.60 ▼	-2.35	113,100	114,000	110,500	20,800	2,298,400,000
27/03/2018	113,100	0.10 ▲	0.09	113,000	117,500	113,000	20,300	2,295,930,000
26/03/2018	113,000	-2.00 ▼	-1.77	115,000	115,000	111,200	11,600	1,310,800,000
23/03/2018	115,000	0.00 ■■	0.00	115,000	115,000	107,000	51,200	5,888,000,000
22/03/2018	115,000	-7.90 ▼	-6.87	122,900	124,000	115,000	93,700	10,775,500,000
21/03/2018	122,900	-5.10 ▼	-4.15	128,000	129,500	122,900	53,300	6,550,570,000
20/03/2018	128,000	2.00 ▲	1.56	126,000	130,000	127,000	61,100	7,820,800,000
19/03/2018	126,000	6.20 ▲	4.92	119,800	130,600	119,000	144,800	18,244,800,000
16/03/2018	240,500	4.50 ▲	1.87	236,000	243,000	235,000	91,100	21,909,550,000
15/03/2018	236,000	-2.00 ▼	-0.85	238,000	240,000	233,200	44,100	10,407,600,000
14/03/2018	238,000	-1.00 ▼	-0.42	239,000	244,000	236,200	38,100	9,067,800,000
13/03/2018	239,000	8.50 ▲	3.56	230,500	240,000	230,500	37,200	8,890,800,000
12/03/2018	230,500	-10.00 ▼	-4.34	240,500	243,000	229,000	72,000	16,596,000,000
09/03/2018	240,500	-3.10 ▼	-1.29	243,600	259,900	240,000	50,600	12,169,300,000
08/03/2018	243,600	22.10 ▲	9.07	221,500	243,600	224,900	119,800	29,183,280,000
07/03/2018	221,500	14.50 ▲	6.55	207,000	225,000	207,000	68,900	15,261,350,000
06/03/2018	207,000	1.60 ▲	0.77	205,400	207,000	203,000	31,600	6,541,200,000
05/03/2018	205,400	5.50 ▲	2.68	199,900	207,000	200,000	49,600	10,187,840,000
02/03/2018	199,900	8.90 ▲	4.45	191,000	201,000	196,000	68,200	13,633,180,000
01/03/2018	191,000	-2.00 ▼	-1.05	193,000	195,500	190,000	36,400	6,952,400,000
28/02/2018	193,000	0.50 ▲	0.26	192,500	197,000	190,600	38,000	7,334,000,000
27/02/2018	192,500	3.50 ▲	1.82	189,000	193,100	188,000	37,400	7,199,500,000
26/02/2018	189,000	-3.50 ▼	-1.85	192,500	194,000	188,000	29,600	5,594,400,000
23/02/2018	192,000	5.40 ▲	2.81	186,600	194,500	187,000	43,000	8,256,000,000
22/02/2018	186,600	-0.90 ▼	-0.48	187,500	187,500	183,000	41,200	7,687,920,000
21/02/2018	187,500	7.60 ▲	4.05	179,900	190,000	184,000	27,700	5,193,750,000
13/02/2018	179,900	5.40 ▲	3.00	174,500	180,000	175,000	21,800	3,921,820,000
12/02/2018	174,500	4.50 ▲	2.58	170,000	174,500	170,000	20,500	3,577,250,000
09/02/2018	170,000	-2.00 ▼	-1.18	172,000	172,000	163,100	15,100	2,567,000,000
08/02/2018	172,000	2.50 ▲	1.45	169,500	174,000	170,000	9,200	1,582,400,000
07/02/2018	169,500	1.50 ▲	0.88	168,000	173,000	168,000	21,600	3,661,200,000
06/02/2018	168,000	-3.50 ▼	-2.08	171,500	171,500	157,000	38,100	6,400,800,000
05/02/2018	171,500	-1.30 ▼	-0.76	172,800	175,100	171,500	41,300	7,082,950,000
02/02/2018	172,800	-1.70 ▼	-0.98	174,500	176,000	172,100	25,000	4,320,000,000
01/02/2018	174,500	-2.20 ▼	-1.26	176,700	180,000	174,500	23,800	4,153,100,000
31/01/2018	176,700	10.20 ▲	5.77	166,500	183,100	175,000	192,200	33,961,740,000
30/01/2018	166,500	2.80 ▲	1.68	163,700	167,000	163,700	33,900	5,644,350,000
29/01/2018	163,700	2.70 ▲	1.65	161,000	170,000	162,000	23,100	3,781,470,000
26/01/2018	161,000	2.40 ▲	1.49	158,600	163,000	154,000	31,500	5,071,500,000
25/01/2018	158,600	-7.30 ▼	-4.60	165,900	166,000	157,000	44,400	7,041,840,000
24/01/2018	165,900	-3.00 ▼	-1.81	169,000	170,000	165,000	29,800	4,943,820,000
23/01/2018	168,900	-0.10 ▼	-0.06	169,000	182,000	166,000	24,100	4,070,490,000
22/01/2018	169,000	7.00 ▲	4.14	162,000	178,200	165,000	60,500	10,224,500,000
19/01/2018	162,000	2.00 ▲	1.23	160,000	163,900	160,000	60,700	9,833,400,000
18/01/2018	160,000	-2.00 ▼	-1.25	162,000	162,700	160,000	49,300	7,888,000,000
17/01/2018	162,000	4.90 ▲	3.02	157,100	163,000	157,100	32,200	5,216,400,000
16/01/2018	157,100	-2.40 ▼	-1.53	159,500	161,500	157,100	28,000	4,398,800,000
15/01/2018	159,500	-2.50 ▼	-1.57	162,000	167,000	158,100	54,500	8,692,750,000
12/01/2018	162,000	9.50 ▲	5.86	152,500	163,000	152,600	44,500	7,209,000,000
11/01/2018	152,500	4.50 ▲	2.95	148,000	153,900	151,000	29,000	4,422,500,000
10/01/2018	148,000	6.20 ▲	4.19	141,800	149,400	141,000	52,900	7,829,200,000
09/01/2018	141,800	2.20 ▲	1.55	139,600	142,500	139,700	39,200	5,558,560,000
08/01/2018	139,600	-0.40 ▼	-0.29	140,000	139,900	139,000	18,500	2,582,600,000
05/01/2018	140,000	-1.00 ▼	-0.71	141,000	141,000	138,500	19,100	2,674,000,000
03/01/2018	141,600	0.50 ▲	0.35	141,100	144,000	141,100	11,200	1,585,920,000
02/01/2018	141,100	0.30 ▲	0.21	140,800	142,000	140,800	19,400	2,737,340,000
29/12/2017	140,800	1.20 ▲	0.85	139,600	140,800	139,500	9,900	1,393,920,000
28/12/2017	139,600	2.10 ▲	1.50	137,500	140,000	137,000	18,200	2,540,720,000
27/12/2017	137,500	-1.00 ▼	-0.73	138,500	138,500	136,000	13,100	1,801,250,000
26/12/2017	138,500	0.50 ▲	0.36	138,000	140,000	138,000	13,800	1,911,300,000
25/12/2017	138,000	-2.00 ▼	-1.45	140,000	139,000	138,000	1,600	220,800,000
22/12/2017	140,000	0.00 ■■	0.00	140,000	140,000	138,000	22,700	3,178,000,000
21/12/2017	140,000	-2.00 ▼	-1.43	142,000	144,700	140,000	11,300	1,582,000,000
20/12/2017	142,000	-0.30 ▼	-0.21	142,300	144,900	141,600	2,300	326,600,000
19/12/2017	146,000	-0.80 ▼	-0.55	146,800	146,000	146,000	200	29,200,000
18/12/2017	144,000	3.60 ▲	2.50	140,400	148,000	144,000	1,200	172,800,000
15/12/2017	150,000	9.60 ▲	6.40	140,400	154,000	149,900	700	105,000,000
14/12/2017	140,600	-0.60 ▼	-0.43	141,200	140,600	140,600	100	14,060,000
13/12/2017	140,800	-0.20 ▼	-0.14	141,000	140,900	140,800	1,500	211,200,000
12/12/2017	144,000	3.00 ▲	2.08	141,000	144,000	144,000	100	14,400,000
11/12/2017	137,500	0.00 ■■	0.00	137,500	137,500	137,500	600	82,500,000
08/12/2017	138,000	-2.00 ▼	-1.45	140,000	138,000	126,000	200	27,600,000
07/12/2017	140,000	1.80 ▲	1.29	138,200	140,000	138,000	14,100	1,974,000,000
05/12/2017	139,000	-4.00 ▼	-2.80	140,600	140,600	137,500	15,700	2,182,300,000
04/12/2017	143,000	2.00 ▲	1.42	141,000	143,000	140,500	7,469	1,068,067,000
01/12/2017	141,000	-1.50 ▼	-1.05	146,500	146,500	141,000	12,027	1,695,807,000
30/11/2017	142,500	0.00 ■■	0.00	143,000	144,000	141,100	15,300	2,180,250,000
29/11/2017	142,500	-1.60 ▼	-1.11	144,100	144,100	142,000	17,034	2,427,345,000
28/11/2017	144,100	-2.50 ▼	-1.71	147,900	148,000	144,000	15,140	2,181,674,000
27/11/2017	146,600	-1.30 ▼	-0.88	148,000	148,000	144,000	8,060	1,181,596,000
24/11/2017	147,900	1.90 ▲	1.30	141,000	147,900	141,000	10,400	1,538,160,000
23/11/2017	146,000	-0.20 ▼	-0.14	146,200	151,000	146,000	19,306	2,818,676,000
22/11/2017	146,200	1.90 ▲	1.32	144,000	148,900	144,000	3,930	574,566,000
21/11/2017	144,300	-4.80 ▼	-3.22	147,200	148,000	144,000	17,045	2,459,593,500
20/11/2017	149,100	-4.90 ▼	-3.18	153,500	153,500	149,000	10,748	1,602,526,800
17/11/2017	154,000	-0.50 ▼	-0.32	154,000	154,000	152,000	5,710	879,340,000
16/11/2017	154,500	-1.50 ▼	-0.96	154,400	156,000	154,200	11,930	1,843,185,000
15/11/2017	156,000	4.00 ▲	2.63	152,500	157,000	152,500	15,958	2,489,448,000
14/11/2017	152,000	-6.00 ▼	-3.80	158,000	158,000	149,500	51,376	7,809,152,000
13/11/2017	158,000	-4.50 ▼	-2.77	162,500	162,500	158,000	27,514	4,347,212,000
10/11/2017	162,500	-3.50 ▼	-2.11	164,100	165,000	161,000	22,737	3,694,762,500
09/11/2017	166,000	-1.00 ▼	-0.60	165,000	168,000	165,000	19,269	3,198,654,000
08/11/2017	167,000	2.10 ▲	1.27	164,000	169,000	164,000	19,215	3,208,905,000
07/11/2017	164,900	-2.90 ▼	-1.73	168,000	168,000	164,400	14,170	2,336,633,000
06/11/2017	167,800	3.40 ▲	2.07	164,500	168,000	161,300	30,440	5,107,832,000
03/11/2017	164,400	-5.10 ▼	-3.01	169,000	169,100	160,200	50,095	8,235,618,000
02/11/2017	169,500	-0.50 ▼	-0.29	172,500	175,000	168,100	37,196	6,304,722,000
01/11/2017	170,000	7.10 ▲	4.36	179,000	179,000	168,000	90,628	15,406,760,000
31/10/2017	162,900	14.80 ▲	9.99	150,000	162,900	150,000	30,469	4,963,400,100
30/10/2017	148,100	5.20 ▲	3.64	143,500	150,000	143,500	45,021	6,667,610,100
27/10/2017	142,900	-1.70 ▼	-1.18	144,600	144,600	142,000	10,120	1,446,148,000
26/10/2017	144,600	0.60 ▲	0.42	144,000	144,600	144,000	3,680	532,128,000
25/10/2017	144,000	-5.00 ▼	-3.36	149,000	149,000	143,000	17,596	2,533,824,000
24/10/2017	149,000	2.10 ▲	1.43	148,000	156,000	147,000	37,480	5,584,520,000
23/10/2017	146,900	12.90 ▲	9.63	134,000	146,900	134,000	28,050	4,120,545,000
20/10/2017	134,000	7.00 ▲	5.51	127,800	134,000	127,600	21,000	2,814,000,000
19/10/2017	127,000	1.00 ▲	0.79	128,000	128,000	127,000	14,330	1,819,910,000
18/10/2017	126,000	1.00 ▲	0.80	125,000	128,000	125,000	40,295	5,077,170,000
17/10/2017	125,000	-1.50 ▼	-1.19	126,500	126,500	123,000	8,000	1,000,000,000
16/10/2017	126,500	-1.70 ▼	-1.33	128,200	128,300	126,500	6,100	771,650,000
13/10/2017	128,200	-1.80 ▼	-1.38	130,000	130,000	128,200	16,450	2,108,890,000
12/10/2017	130,000	-3.00 ▼	-2.26	133,000	133,000	130,000	2,953	383,890,000
11/10/2017	133,000	-0.80 ▼	-0.60	133,000	133,000	133,000	105	13,965,000
10/10/2017	133,800	3.50 ▲	2.69	132,000	133,800	131,900	439	58,738,200
09/10/2017	130,300	-0.80 ▼	-0.61	128,000	131,800	128,000	1,500	195,450,000
06/10/2017	131,100	0.10 ▲	0.08	131,100	132,000	131,000	4,269	559,665,900
05/10/2017	131,000	-0.50 ▼	-0.38	133,900	134,000	131,000	3,146	412,126,000
04/10/2017	131,500	-1.50 ▼	-1.13	131,100	133,000	131,100	3,122	410,543,000
03/10/2017	133,000	-2.10 ▼	-1.55	134,000	134,000	130,000	17,505	2,328,165,000
02/10/2017	135,100	-1.90 ▼	-1.39	134,000	136,900	134,000	1,900	256,690,000
29/09/2017	137,000	-0.90 ▼	-0.65	137,000	137,000	137,000	100	13,700,000
28/09/2017	137,900	1.40 ▲	1.03	136,000	137,900	134,000	2,325	320,617,500
27/09/2017	136,500	-0.80 ▼	-0.58	137,000	137,000	136,500	1,980	270,270,000
26/09/2017	137,300	-1.70 ▼	-1.22	138,500	138,600	137,300	3,880	532,724,000
25/09/2017	139,000	-1.90 ▼	-1.35	142,000	142,000	138,500	3,035	421,865,000
22/09/2017	140,900	3.10 ▲	2.25	138,500	140,900	138,500	3,806	536,265,400
21/09/2017	137,800	0.80 ▲	0.58	138,000	138,000	137,800	841	115,889,800
20/09/2017	137,000	2.30 ▲	1.71	135,000	137,000	135,000	3,720	509,640,000
19/09/2017	134,700	-0.50 ▼	-0.37	133,000	134,700	133,000	11,670	1,571,949,000
18/09/2017	135,200	0.00 ■■	0.00	135,300	135,300	135,000	1,510	204,152,000
15/09/2017	135,200	-0.80 ▼	-0.59	136,300	136,300	135,200	765	103,428,000
14/09/2017	136,000	0.00 ■■	0.00	135,000	136,300	134,500	12,831	1,745,016,000
13/09/2017	136,000	-2.00 ▼	-1.45	137,900	137,900	136,000	7,850	1,067,600,000
12/09/2017	138,000	-1.70 ▼	-1.22	139,000	139,700	138,000	9,600	1,324,800,000
11/09/2017	139,700	-0.20 ▼	-0.14	139,200	139,900	138,000	7,812	1,091,336,400
08/09/2017	139,900	-0.60 ▼	-0.43	140,500	140,500	139,100	7,130	997,487,000
07/09/2017	140,500	0.00 ■■	0.00	140,000	140,500	140,000	13,930	1,957,165,000
06/09/2017	140,500	1.50 ▲	1.08	140,000	140,500	140,000	6,166	866,323,000
05/09/2017	139,000	0.00 ■■	0.00	138,000	140,000	138,000	9,965	1,385,135,000
01/09/2017	139,000	1.00 ▲	0.72	138,000	140,000	138,000	2,669	370,991,000
31/08/2017	138,000	-1.00 ▼	-0.72	139,000	139,000	138,000	4,425	610,650,000
30/08/2017	139,000	-1.00 ▼	-0.71	140,000	140,000	139,000	11,130	1,547,070,000
29/08/2017	140,000	0.00 ■■	0.00	139,000	140,000	138,000	11,730	1,642,200,000
28/08/2017	140,000	1.10 ▲	0.79	136,600	140,000	136,600	3,345	468,300,000
25/08/2017	138,900	-0.50 ▼	-0.36	138,500	139,400	138,500	4,166	578,657,400
24/08/2017	139,400	0.40 ▲	0.29	140,000	140,000	139,000	1,941	270,575,400
23/08/2017	139,000	1.00 ▲	0.72	136,500	139,000	136,000	1,810	251,590,000
22/08/2017	138,000	-1.40 ▼	-1.00	139,000	139,500	138,000	9,447	1,303,686,000
21/08/2017	139,400	-0.10 ▼	-0.07	137,500	139,400	137,500	11,530	1,607,282,000
18/08/2017	139,500	1.00 ▲	0.72	140,000	140,000	137,100	5,408	754,416,000
17/08/2017	138,500	5.00 ▲	3.75	134,000	139,700	134,000	13,770	1,907,145,000
16/08/2017	133,500	-5.50 ▼	-3.96	139,000	139,000	133,500	12,910	1,723,485,000
15/08/2017	139,000	9.10 ▲	7.01	130,000	142,500	130,000	10,590	1,472,010,000
14/08/2017	129,900	2.90 ▲	2.28	127,000	130,000	127,000	1,705	221,479,500
11/08/2017	127,000	-4.50 ▼	-3.42	133,000	133,000	127,000	22,806	2,896,362,000
10/08/2017	131,500	-4.00 ▼	-2.95	136,000	136,000	131,500	9,320	1,225,580,000
09/08/2017	135,500	-1.50 ▼	-1.09	137,000	137,000	134,000	10,425	1,412,587,500
08/08/2017	137,000	-1.00 ▼	-0.72	135,000	137,000	135,000	17,980	2,463,260,000
07/08/2017	138,000	-0.90 ▼	-0.65	139,900	139,900	137,000	8,019	1,106,622,000
04/08/2017	138,900	-8.60 ▼	-5.83	149,000	149,000	132,800	38,447	5,340,288,300
03/08/2017	147,500	-0.50 ▼	-0.34	150,000	152,000	147,500	8,443	1,245,342,500
02/08/2017	148,000	-1.40 ▼	-0.94	151,000	151,000	144,000	11,728	1,735,744,000
01/08/2017	149,400	-16.50 ▼	-9.95	167,000	167,000	149,400	31,655	4,729,257,000
31/07/2017	165,900	-1.50 ▼	-0.90	167,500	172,000	165,900	11,410	1,892,919,000
01/01/1970	35,750	0.00 ■■	0.00	35,750	0	0	0	0

(ĐVT: 1,000 VNĐ)