Lịch sử giao dịch BCM - 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

TCT Đầu tư và Phát triển Công nghiệp – CTCP
Investment And Industrial Development Corporation
Mã CK: BCM 65.50 ▼ -0.20 (-0.31%) (cập nhật 16:00 21/11/2024)
Đang giao dịch

Sàn giao dịch: UPCOM
Nhóm ngành: Bất Động Sản
Website: www.becamex.com.vn

BCM » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
21/11/2024	65,500	-0.20 ▼	-0.31	65,700	65,800	64,800	22,030	1,442,965,000
20/11/2024	65,700	1.70 ▲	2.59	64,000	65,800	63,100	25,190	1,654,983,000
19/11/2024	64,000	-3.00 ▼	-4.69	67,000	67,400	64,000	29,520	1,889,280,000
18/11/2024	67,000	-1.00 ▼	-1.49	68,000	67,400	65,700	41,080	2,752,360,000
15/11/2024	68,000	-0.60 ▼	-0.88	68,600	68,800	67,600	23,450	1,594,600,000
14/11/2024	68,600	0.70 ▲	1.02	67,900	68,900	67,300	76,160	5,224,576,000
13/11/2024	67,900	0.10 ▲	0.15	67,800	67,900	66,900	18,030	1,224,237,000
12/11/2024	67,800	0.30 ▲	0.44	67,500	68,000	67,100	29,760	2,017,728,000
11/11/2024	67,500	0.90 ▲	1.33	66,600	67,500	66,000	22,720	1,533,600,000
08/11/2024	66,600	-0.80 ▼	-1.20	67,400	67,200	66,600	24,760	1,649,016,000
07/11/2024	67,400	0.00 ■■	0.00	67,400	67,800	67,000	24,650	1,661,410,000
06/11/2024	67,400	1.60 ▲	2.37	65,800	68,000	65,800	60,360	4,068,264,000
05/11/2024	65,800	0.00 ■■	0.00	65,800	66,000	65,200	8,570	563,906,000
04/11/2024	65,800	0.10 ▲	0.15	65,700	65,900	64,400	19,470	1,281,126,000
01/11/2024	66,700	-0.40 ▼	-0.60	67,100	67,100	66,200	13,780	919,126,000
31/10/2024	67,100	0.70 ▲	1.04	66,400	67,100	66,100	14,390	965,569,000
30/10/2024	66,400	-0.40 ▼	-0.60	66,800	67,400	66,400	20,340	1,350,576,000
29/10/2024	66,800	1.40 ▲	2.10	65,400	66,800	65,400	16,320	1,090,176,000
28/10/2024	65,400	-0.20 ▼	-0.31	65,600	65,700	65,200	9,800	640,920,000
25/10/2024	65,600	-0.20 ▼	-0.30	65,800	65,800	65,300	10,510	689,456,000
24/10/2024	65,800	0.20 ▲	0.30	65,600	65,900	65,300	11,700	769,860,000
23/10/2024	65,600	0.60 ▲	0.91	65,000	65,900	65,000	18,180	1,192,608,000
22/10/2024	65,000	-1.50 ▼	-2.31	66,500	66,500	65,000	57,570	3,742,050,000
21/10/2024	66,500	-1.00 ▼	-1.50	67,500	67,800	66,500	21,570	1,434,405,000
18/10/2024	67,500	0.00 ■■	0.00	67,500	68,500	67,500	19,560	1,320,300,000
17/10/2024	67,500	-0.30 ▼	-0.44	67,800	68,100	67,000	24,190	1,632,825,000
16/10/2024	67,800	0.00 ■■	0.00	67,800	68,200	67,500	20,650	1,400,070,000
15/10/2024	67,800	-0.50 ▼	-0.74	68,300	68,900	67,800	27,200	1,844,160,000
14/10/2024	68,300	0.00 ■■	0.00	68,300	68,500	67,800	23,270	1,589,341,000
11/10/2024	68,300	0.00 ■■	0.00	68,300	68,500	67,700	29,640	2,024,412,000
10/10/2024	68,300	-0.10 ▼	-0.15	68,400	68,800	68,300	24,380	1,665,154,000
09/10/2024	68,400	-0.30 ▼	-0.44	68,700	69,200	68,100	30,330	2,074,572,000
08/10/2024	68,700	0.30 ▲	0.44	68,400	68,700	67,900	18,460	1,268,202,000
07/10/2024	68,400	0.50 ▲	0.73	67,900	68,500	67,500	28,950	1,980,180,000
04/10/2024	67,900	-1.20 ▼	-1.77	69,100	69,500	67,800	51,640	3,506,356,000
03/10/2024	69,100	-0.40 ▼	-0.58	69,500	70,300	68,000	54,180	3,743,838,000
02/10/2024	69,500	-0.80 ▼	-1.15	70,300	70,300	69,500	49,540	3,443,030,000
01/10/2024	70,300	0.10 ▲	0.14	70,200	70,900	70,000	42,830	3,010,949,000
30/09/2024	70,200	-1.10 ▼	-1.57	71,300	71,300	70,000	52,160	3,661,632,000
27/09/2024	71,300	-0.70 ▼	-0.98	72,000	72,000	71,200	46,570	3,320,441,000
26/09/2024	72,000	-0.50 ▼	-0.69	72,500	73,500	71,900	72,040	5,186,880,000
25/09/2024	72,500	0.50 ▲	0.69	72,000	72,500	71,800	44,380	3,217,550,000
24/09/2024	72,000	0.50 ▲	0.69	71,500	72,500	71,000	44,430	3,198,960,000
23/09/2024	71,500	0.20 ▲	0.28	71,300	71,600	70,700	24,430	1,746,745,000
20/09/2024	71,300	-0.60 ▼	-0.84	71,900	72,500	71,300	37,110	2,645,943,000
19/09/2024	71,900	0.50 ▲	0.70	71,400	71,900	70,900	34,630	2,489,897,000
18/09/2024	71,400	0.00 ■■	0.00	71,400	71,400	70,700	35,120	2,507,568,000
17/09/2024	71,400	1.10 ▲	1.54	70,300	71,400	69,600	23,530	1,680,042,000
16/09/2024	70,300	-0.60 ▼	-0.85	70,900	71,100	69,500	49,430	3,474,929,000
13/09/2024	70,900	-0.50 ▼	-0.71	71,400	71,400	70,700	29,110	2,063,899,000
12/09/2024	71,400	0.00 ■■	0.00	71,400	71,500	70,700	41,750	2,980,950,000
11/09/2024	71,400	-0.10 ▼	-0.14	71,500	71,500	70,800	37,510	2,678,214,000
10/09/2024	71,500	0.30 ▲	0.42	71,200	72,000	70,600	45,060	3,221,790,000
09/09/2024	71,200	-0.80 ▼	-1.12	72,000	72,000	70,800	41,820	2,977,584,000
06/09/2024	72,000	0.10 ▲	0.14	71,900	72,000	70,800	42,460	3,057,120,000
05/09/2024	71,900	-0.10 ▼	-0.14	72,000	72,000	70,600	50,740	3,648,206,000
04/09/2024	72,000	0.00 ■■	0.00	72,000	72,000	70,300	41,830	3,011,760,000
30/08/2024	72,000	0.50 ▲	0.69	71,500	72,000	70,900	40,840	2,940,480,000
29/08/2024	71,500	2.00 ▲	2.80	69,500	71,500	69,200	77,590	5,547,685,000
28/08/2024	69,500	-0.70 ▼	-1.01	70,200	70,500	69,200	64,980	4,516,110,000
27/08/2024	70,200	-0.70 ▼	-1.00	70,900	71,000	69,100	129,090	9,062,118,000
26/08/2024	70,900	-1.50 ▼	-2.12	72,400	72,800	70,900	90,040	6,383,836,000
23/08/2024	72,400	0.40 ▲	0.55	72,000	74,000	71,500	75,010	5,430,724,000
22/08/2024	72,000	0.00 ■■	0.00	72,000	72,500	71,600	44,760	3,222,720,000
21/08/2024	72,000	-0.50 ▼	-0.69	72,500	72,400	71,500	85,100	6,127,200,000
20/08/2024	72,500	0.00 ■■	0.00	72,500	73,400	72,000	65,530	4,750,925,000
19/08/2024	72,500	0.20 ▲	0.28	72,300	74,000	72,400	78,580	5,697,050,000
16/08/2024	72,300	1.50 ▲	2.07	70,800	72,800	70,800	94,390	6,824,397,000
15/08/2024	70,800	-1.20 ▼	-1.69	72,000	72,100	70,700	54,190	3,836,652,000
14/08/2024	72,000	0.80 ▲	1.11	71,200	74,500	70,800	125,010	9,000,720,000
13/08/2024	71,200	0.00 ■■	0.00	71,200	71,900	70,100	68,820	4,899,984,000
12/08/2024	71,200	-0.30 ▼	-0.42	71,500	72,700	71,000	46,620	3,319,344,000
09/08/2024	71,500	0.00 ■■	0.00	71,500	72,000	70,500	55,980	4,002,570,000
08/08/2024	71,500	-0.50 ▼	-0.70	72,000	71,900	69,500	92,830	6,637,345,000
07/08/2024	72,000	1.00 ▲	1.39	71,000	72,000	69,300	89,740	6,461,280,000
06/08/2024	71,000	3.50 ▲	4.93	67,500	72,000	66,400	115,240	8,182,040,000
05/08/2024	67,500	-1.30 ▼	-1.93	68,800	68,000	65,000	128,180	8,652,150,000
02/08/2024	68,800	0.90 ▲	1.31	67,900	69,400	65,400	140,950	9,697,360,000
01/08/2024	67,900	-5.10 ▼	-7.51	73,000	72,700	67,900	229,710	15,597,309,000
31/07/2024	73,000	-0.30 ▼	-0.41	73,300	73,000	72,200	83,610	6,103,530,000
30/07/2024	73,300	0.00 ■■	0.00	73,300	73,400	71,800	82,990	6,083,167,000
29/07/2024	73,300	0.80 ▲	1.09	72,500	73,600	71,600	79,650	5,838,345,000
26/07/2024	72,500	3.40 ▲	4.69	69,100	73,000	69,100	190,930	13,842,425,000
25/07/2024	69,100	2.20 ▲	3.18	66,900	69,900	65,700	96,180	6,646,038,000
24/07/2024	66,900	0.20 ▲	0.30	66,700	66,900	64,800	80,360	5,376,084,000
23/07/2024	66,700	-1.00 ▼	-1.50	67,700	67,900	66,700	120,010	8,004,667,000
22/07/2024	67,700	-0.10 ▼	-0.15	67,800	67,800	66,100	116,100	7,859,970,000
19/07/2024	67,800	-0.20 ▼	-0.29	68,000	67,900	66,800	92,620	6,279,636,000
18/07/2024	68,000	0.60 ▲	0.88	67,400	68,000	65,300	125,530	8,536,040,000
17/07/2024	67,400	-1.10 ▼	-1.63	68,500	68,700	64,100	164,660	11,098,084,000
16/07/2024	68,500	1.30 ▲	1.90	67,200	68,900	66,700	163,630	11,208,655,000
15/07/2024	67,200	2.20 ▲	3.27	65,000	67,500	65,200	153,210	10,295,712,000
12/07/2024	65,000	0.30 ▲	0.46	64,700	65,500	64,600	57,600	3,744,000,000
11/07/2024	64,700	-0.60 ▼	-0.93	65,300	66,100	64,700	60,370	3,905,939,000
10/07/2024	65,300	-1.40 ▼	-2.14	66,700	66,800	65,300	75,590	4,936,027,000
09/07/2024	66,700	2.10 ▲	3.15	64,600	67,100	65,000	167,840	11,194,928,000
08/07/2024	64,600	0.60 ▲	0.93	64,000	65,400	64,000	125,350	8,097,610,000
05/07/2024	64,000	0.20 ▲	0.31	63,800	64,000	63,200	45,110	2,887,040,000
04/07/2024	63,800	-0.10 ▼	-0.16	63,900	64,000	63,200	44,650	2,848,670,000
03/07/2024	63,900	0.10 ▲	0.16	63,800	64,200	63,200	54,550	3,485,745,000
02/07/2024	63,800	0.70 ▲	1.10	63,100	63,900	62,900	65,910	4,205,058,000
01/07/2024	63,100	-0.70 ▼	-1.11	63,800	64,200	63,100	45,210	2,852,751,000
28/06/2024	63,800	-1.40 ▼	-2.19	65,200	65,800	62,800	113,700	7,254,060,000
27/06/2024	65,200	-0.80 ▼	-1.23	66,000	67,700	65,200	148,860	9,705,672,000
26/06/2024	66,000	3.00 ▲	4.55	63,000	66,000	61,900	233,670	15,422,220,000
25/06/2024	63,000	1.10 ▲	1.75	61,900	63,000	61,100	40,930	2,578,590,000
24/06/2024	61,900	-2.10 ▼	-3.39	64,000	64,000	61,400	94,380	5,842,122,000
21/06/2024	64,000	0.00 ■■	0.00	64,000	64,800	63,400	68,900	4,409,600,000
20/06/2024	64,000	1.30 ▲	2.03	62,700	65,200	62,600	145,950	9,340,800,000
19/06/2024	62,700	0.10 ▲	0.16	62,600	62,700	61,800	50,990	3,197,073,000
18/06/2024	62,600	0.70 ▲	1.12	61,900	62,600	61,800	35,570	2,226,682,000
17/06/2024	61,900	-0.90 ▼	-1.45	62,800	63,200	61,700	50,230	3,109,237,000
14/06/2024	62,800	-1.60 ▼	-2.55	64,400	64,600	62,800	79,950	5,020,860,000
13/06/2024	64,400	0.20 ▲	0.31	64,200	64,600	63,600	67,000	4,314,800,000
12/06/2024	64,200	1.30 ▲	2.02	62,900	64,200	62,300	66,040	4,239,768,000
11/06/2024	62,900	-0.40 ▼	-0.64	63,300	63,800	62,500	66,070	4,155,803,000
10/06/2024	63,300	-1.30 ▼	-2.05	64,600	64,700	63,300	72,380	4,581,654,000
07/06/2024	64,600	0.00 ■■	0.00	64,600	65,000	63,400	67,500	4,360,500,000
06/06/2024	64,600	1.00 ▲	1.55	63,600	65,000	63,600	109,580	7,078,868,000
05/06/2024	63,600	1.30 ▲	2.04	62,300	65,300	62,200	252,090	16,032,924,000
04/06/2024	62,300	-0.70 ▼	-1.12	63,000	63,200	62,200	47,560	2,962,988,000
03/06/2024	63,000	2.20 ▲	3.49	60,800	63,500	61,400	102,490	6,456,870,000
31/05/2024	60,800	-0.20 ▼	-0.33	61,000	61,800	60,600	29,690	1,805,152,000
30/05/2024	61,000	-0.90 ▼	-1.48	61,900	62,200	60,100	112,410	6,857,010,000
29/05/2024	61,900	-0.80 ▼	-1.29	62,700	62,800	61,500	71,960	4,454,324,000
28/05/2024	62,700	0.60 ▲	0.96	62,100	62,900	62,000	53,890	3,378,903,000
27/05/2024	62,100	0.60 ▲	0.97	61,500	63,000	60,500	72,870	4,525,227,000
24/05/2024	61,500	-2.70 ▼	-4.39	64,200	64,400	60,800	166,020	10,210,230,000
23/05/2024	64,200	1.10 ▲	1.71	63,100	64,400	62,500	142,250	9,132,450,000
22/05/2024	63,100	-1.20 ▼	-1.90	64,300	64,900	62,600	153,470	9,683,957,000
21/05/2024	64,300	1.40 ▲	2.18	62,900	65,100	63,100	220,200	14,158,860,000
20/05/2024	62,900	4.10 ▲	6.52	58,800	62,900	60,600	204,530	12,864,937,000
17/05/2024	58,800	0.70 ▲	1.19	58,100	59,500	58,100	46,040	2,707,152,000
16/05/2024	58,100	-0.50 ▼	-0.86	58,600	58,900	58,100	44,840	2,605,204,000
15/05/2024	58,600	0.20 ▲	0.34	58,400	59,000	58,200	40,950	2,399,670,000
14/05/2024	58,400	2.20 ▲	3.77	56,200	58,700	56,300	123,720	7,225,248,000
13/05/2024	56,200	-0.80 ▼	-1.42	57,000	58,000	55,800	40,910	2,299,142,000
10/05/2024	57,000	-1.00 ▼	-1.75	58,000	58,600	56,500	49,010,000	2,793,570,000,000
09/05/2024	58,000	3.50 ▲	6.03	54,500	58,000	54,400	173,080	10,038,640,000
08/05/2024	54,500	-0.30 ▼	-0.55	54,800	54,800	53,600	51,040	2,781,680,000
02/05/2024	54,000	1.60 ▲	2.96	52,400	54,000	52,500	48,910	2,641,140,000
26/04/2024	52,400	-0.10 ▼	-0.19	52,500	52,800	52,000	34,900	1,828,760,000
25/04/2024	52,500	0.20 ▲	0.38	52,300	53,300	52,200	32,830	1,723,575,000
24/04/2024	52,300	1.80 ▲	3.44	50,500	52,600	50,900	77,130	4,033,899,000
23/04/2024	50,500	-2.20 ▼	-4.36	52,700	53,000	50,400	62,500	3,156,250,000
22/04/2024	52,700	1.10 ▲	2.09	51,600	52,900	51,700	30,750	1,620,525,000
19/04/2024	51,600	-2.70 ▼	-5.23	54,300	53,300	50,700	115,140	5,941,224,000
17/04/2024	54,300	-1.30 ▼	-2.39	55,600	56,200	54,300	52,260	2,837,718,000
16/04/2024	55,600	-1.20 ▼	-2.16	56,800	57,000	54,800	79,100	4,397,960,000
15/04/2024	56,800	-4.20 ▼	-7.39	61,000	61,200	56,800	128,770	7,314,136,000
12/04/2024	61,000	0.70 ▲	1.15	60,300	61,000	59,700	95,000	5,795,000,000
11/04/2024	60,300	-1.00 ▼	-1.66	61,300	61,000	60,300	68,430	4,126,329,000
10/04/2024	61,300	-0.50 ▼	-0.82	61,800	62,300	61,200	58,050	3,558,465,000
09/04/2024	61,800	-0.20 ▼	-0.32	62,000	61,900	61,000	47,520	2,936,736,000
08/04/2024	62,000	-0.60 ▼	-0.97	62,600	62,700	62,000	40,780	2,528,360,000
05/04/2024	63,100	-0.40 ▼	-0.63	63,500	63,300	62,600	33,470	2,111,957,000
04/04/2024	63,500	-0.90 ▼	-1.42	64,400	64,400	63,500	63,540	4,034,790,000
03/04/2024	64,400	-1.00 ▼	-1.55	65,400	65,300	64,300	48,260	3,107,944,000
02/04/2024	65,400	1.10 ▲	1.68	64,300	65,400	63,700	62,400	4,080,960,000
01/04/2024	64,300	-0.60 ▼	-0.93	64,900	65,400	64,100	71,950	4,626,385,000
29/03/2024	64,900	-0.40 ▼	-0.62	65,300	65,500	64,900	61,090	3,964,741,000
28/03/2024	65,300	0.10 ▲	0.15	65,200	66,000	65,100	58,010	3,788,053,000
27/03/2024	65,200	0.10 ▲	0.15	65,100	65,700	64,900	45,620	2,974,424,000
26/03/2024	65,100	0.00 ■■	0.00	65,100	65,400	64,800	65,090	4,237,359,000
25/03/2024	65,100	-0.60 ▼	-0.92	65,700	66,200	64,800	72,720	4,734,072,000
22/03/2024	65,700	0.00 ■■	0.00	65,700	66,100	65,100	119,510	7,851,807,000
21/03/2024	65,700	0.70 ▲	1.07	65,000	66,100	65,200	80,160	5,266,512,000
20/03/2024	65,000	0.60 ▲	0.92	64,400	65,300	63,800	79,860	5,190,900,000
19/03/2024	64,400	-0.20 ▼	-0.31	64,600	65,300	64,300	59,860	3,854,984,000
18/03/2024	64,600	-2.90 ▼	-4.49	67,500	68,100	63,000	208,330	13,458,118,000
15/03/2024	67,500	-0.40 ▼	-0.59	67,900	68,900	67,300	129,580	8,746,650,000
14/03/2024	67,900	-1.30 ▼	-1.91	69,200	70,700	67,800	192,080	13,042,232,000
13/03/2024	69,200	1.30 ▲	1.88	67,900	69,700	68,000	139,380	9,645,096,000
12/03/2024	67,900	0.80 ▲	1.18	67,100	68,900	66,200	130,210	8,841,259,000
11/03/2024	67,100	-2.20 ▼	-3.28	69,300	69,900	66,700	155,530	10,436,063,000
08/03/2024	69,300	0.30 ▲	0.43	69,000	71,000	69,300	246,870	17,108,091,000
07/03/2024	69,000	5.20 ▲	7.54	63,800	69,000	66,200	191,580	13,219,020,000
06/03/2024	66,100	0.60 ▲	0.91	65,500	67,700	65,000	114,380	7,560,518,000
05/03/2024	65,500	0.10 ▲	0.15	65,400	66,400	64,600	133,820	8,765,210,000
04/03/2024	65,400	1.80 ▲	2.75	63,600	66,400	63,800	182,950	11,964,930,000
01/03/2024	63,600	0.30 ▲	0.47	63,300	64,000	63,100	85,190	5,418,084,000
29/02/2024	63,300	-0.10 ▼	-0.16	63,400	64,600	63,200	87,180	5,518,494,000
28/02/2024	63,400	0.10 ▲	0.16	63,300	64,300	62,900	78,720	4,990,848,000
27/02/2024	63,300	0.00 ■■	0.00	63,300	63,800	62,900	103,200	6,532,560,000
26/02/2024	63,300	0.00 ■■	0.00	63,300	63,800	62,700	77,590	4,911,447,000
23/02/2024	63,300	-1.80 ▼	-2.84	65,100	65,600	63,300	143,180	9,063,294,000
22/02/2024	65,100	-0.70 ▼	-1.08	65,800	67,300	65,100	131,880	8,585,388,000
21/02/2024	65,800	2.00 ▲	3.04	63,800	66,000	63,500	159,940	10,524,052,000
20/02/2024	63,800	-0.50 ▼	-0.78	64,300	64,800	63,700	51,960	3,315,048,000
19/02/2024	64,300	0.70 ▲	1.09	63,600	65,000	63,000	99,990	6,429,357,000
16/02/2024	63,600	-0.10 ▼	-0.16	63,700	64,700	63,500	59,310	3,772,116,000
15/02/2024	63,700	-0.30 ▼	-0.47	64,000	64,500	63,200	36,900	2,350,530,000
07/02/2024	64,000	0.20 ▲	0.31	63,800	64,700	63,500	27,650	1,769,600,000
06/02/2024	63,800	0.30 ▲	0.47	63,500	65,000	63,200	46,900	2,992,220,000
05/02/2024	63,500	-1.00 ▼	-1.57	64,500	64,800	63,500	63,350	4,022,725,000
02/02/2024	64,500	-1.50 ▼	-2.33	66,000	66,000	64,500	68,040	4,388,580,000
01/02/2024	66,000	0.70 ▲	1.06	65,300	66,500	64,300	73,810	4,871,460,000
31/01/2024	65,300	0.00 ■■	0.00	65,300	65,500	63,800	98,070	6,403,971,000
30/01/2024	65,300	3.20 ▲	4.90	62,100	65,500	61,700	170,830	11,155,199,000
29/01/2024	62,100	0.30 ▲	0.48	61,800	62,800	61,700	58,840	3,653,964,000
19/01/2024	61,200	0.90 ▲	1.47	60,300	61,200	60,300	66,650	4,078,980,000
18/01/2024	60,300	0.40 ▲	0.66	59,900	60,300	59,400	46,410	2,798,523,000
17/01/2024	59,900	0.50 ▲	0.83	59,400	60,000	59,200	37,850	2,267,215,000
16/01/2024	59,400	-0.10 ▼	-0.17	59,500	59,600	58,900	41,130	2,443,122,000
15/01/2024	59,500	-0.40 ▼	-0.67	59,900	60,500	59,200	19,970	1,188,215,000
12/01/2024	59,900	-0.50 ▼	-0.83	60,400	60,400	59,100	52,140	3,123,186,000
11/01/2024	60,400	1.20 ▲	1.99	59,200	61,600	58,800	71,130	4,296,252,000
10/01/2024	59,200	-0.40 ▼	-0.68	59,600	59,600	58,900	48,160	2,851,072,000
09/01/2024	59,600	-0.70 ▼	-1.17	60,300	60,200	59,400	60,860	3,627,256,000
08/01/2024	60,300	-0.20 ▼	-0.33	60,500	60,800	60,000	55,020	3,317,706,000
05/01/2024	60,500	-0.30 ▼	-0.50	60,800	61,000	60,000	51,560	3,119,380,000
04/01/2024	60,800	-0.70 ▼	-1.15	61,500	61,600	60,800	54,710	3,326,368,000
03/01/2024	61,500	-0.40 ▼	-0.65	61,900	61,700	60,600	62,330	3,833,295,000
02/01/2024	61,900	-1.00 ▼	-1.62	62,900	63,100	61,900	34,920	2,161,548,000
29/12/2023	62,900	0.20 ▲	0.32	62,700	62,900	62,100	60,870	3,828,723,000
28/12/2023	62,700	0.10 ▲	0.16	62,600	62,700	61,800	52,940	3,319,338,000
27/12/2023	62,600	0.30 ▲	0.48	62,300	63,000	62,000	46,420	2,905,892,000
26/12/2023	62,300	0.40 ▲	0.64	61,900	63,400	61,400	51,770	3,225,271,000
25/12/2023	61,900	0.10 ▲	0.16	61,800	62,000	61,000	51,570	3,192,183,000
22/12/2023	61,800	0.00 ■■	0.00	61,800	61,800	60,800	39,800	2,459,640,000
21/12/2023	61,800	0.50 ▲	0.81	61,300	61,800	60,300	28,180	1,741,524,000
20/12/2023	61,300	0.30 ▲	0.49	61,000	61,800	60,300	31,410	1,925,433,000
19/12/2023	61,000	0.30 ▲	0.49	60,700	61,000	58,700	47,800	2,915,800,000
18/12/2023	60,700	-1.30 ▼	-2.14	62,000	61,500	59,700	45,440	2,758,208,000
15/12/2023	62,000	-1.70 ▼	-2.74	63,700	63,300	62,000	41,190	2,553,780,000
14/12/2023	63,700	-0.70 ▼	-1.10	64,400	64,000	63,000	34,830	2,218,671,000
13/12/2023	63,900	-0.50 ▼	-0.78	64,400	0	0	44,020	2,812,878,000
12/12/2023	64,400	-0.70 ▼	-1.09	65,100	65,300	64,100	33,650	2,167,060,000
11/12/2023	65,100	0.10 ▲	0.15	65,000	65,900	63,900	45,360	2,952,936,000
08/12/2023	65,000	0.20 ▲	0.31	64,800	67,000	64,400	51,430	3,342,950,000
07/12/2023	64,800	-1.20 ▼	-1.85	66,000	67,700	63,300	67,090	4,347,432,000
06/12/2023	66,000	2.70 ▲	4.09	63,300	67,700	64,600	71,620	4,726,920,000
05/12/2023	63,300	4.10 ▲	6.48	59,200	63,300	60,000	117,390	7,430,787,000
04/12/2023	59,200	1.00 ▲	1.69	58,200	59,800	57,600	66,740	3,951,008,000
02/12/2023	58,200	0.00 ■■	0.00	58,200	58,200	57,400	25,290	1,471,878,000
01/12/2023	58,200	0.00 ■■	0.00	58,200	58,200	57,400	25,290	1,471,878,000
30/11/2023	58,200	0.00 ■■	0.00	58,200	58,200	57,400	33,010	1,921,182,000
29/11/2023	58,200	-0.30 ▼	-0.52	58,500	58,800	57,500	22,950	1,335,690,000
28/11/2023	58,500	0.00 ■■	0.00	58,500	58,500	57,100	26,260	1,536,210,000
27/11/2023	59,300	0.50 ▲	0.84	58,800	59,300	57,600	21,630	1,282,659,000
24/11/2023	58,800	-0.10 ▼	-0.17	58,900	58,800	57,000	34,950	2,055,060,000
23/11/2023	58,900	-1.00 ▼	-1.70	59,900	60,300	58,900	36,530	2,151,617,000
22/11/2023	59,900	-0.30 ▼	-0.50	60,200	60,700	59,500	27,420	1,642,458,000
21/11/2023	60,200	-1.20 ▼	-1.99	61,400	61,900	60,200	32,890	1,979,978,000
20/11/2023	61,400	0.00 ■■	0.00	61,400	61,400	60,200	38,360	2,355,304,000
17/11/2023	61,400	-1.00 ▼	-1.63	62,400	62,900	60,600	42,940	2,636,516,000
16/11/2023	62,400	0.40 ▲	0.64	62,000	62,500	61,300	29,880	1,864,512,000
15/11/2023	62,000	2.00 ▲	3.23	60,000	62,900	60,300	52,620	3,262,440,000
14/11/2023	60,000	0.20 ▲	0.33	59,800	60,200	59,300	26,350	1,581,000,000
13/11/2023	59,800	-0.60 ▼	-1.00	60,400	60,200	59,200	29,430	1,759,914,000
10/11/2023	60,400	-0.60 ▼	-0.99	61,000	60,500	59,500	33,570	2,027,628,000
09/11/2023	61,000	1.40 ▲	2.30	59,600	61,200	59,000	35,550	2,168,550,000
08/11/2023	59,600	1.40 ▲	2.35	58,200	59,600	57,200	28,490	1,698,004,000
07/11/2023	58,200	-1.20 ▼	-2.06	59,400	59,400	58,000	24,060	1,400,292,000
06/11/2023	59,400	0.90 ▲	1.52	58,500	59,400	57,700	26,360	1,565,784,000
03/11/2023	58,500	-0.30 ▼	-0.51	58,800	59,300	57,400	21,620	1,264,770,000
02/11/2023	58,800	0.80 ▲	1.36	58,000	58,800	56,700	26,520	1,559,376,000
01/11/2023	58,000	-0.60 ▼	-1.03	58,600	58,000	56,500	16,640	965,120,000
31/10/2023	58,600	-0.90 ▼	-1.54	59,500	59,000	56,600	20,600	1,207,160,000
30/10/2023	59,500	0.50 ▲	0.84	59,000	59,500	57,100	7,650	455,175,000
27/10/2023	59,000	-0.60 ▼	-1.02	59,600	59,300	56,500	21,320	1,257,880,000
26/10/2023	59,600	-3.00 ▼	-5.03	62,600	62,000	58,900	21,650	1,290,340,000
25/10/2023	62,600	-0.80 ▼	-1.28	63,400	63,300	62,300	15,550	973,430,000
24/10/2023	63,400	-0.20 ▼	-0.32	63,600	63,400	62,000	20,050	1,271,170,000
23/10/2023	63,600	-1.00 ▼	-1.57	64,600	63,600	62,000	15,210	967,356,000
20/10/2023	64,600	1.60 ▲	2.48	63,000	64,600	62,000	17,140	1,107,244,000
19/10/2023	63,000	0.20 ▲	0.32	62,800	63,700	62,000	15,430	972,090,000
18/10/2023	62,800	-1.40 ▼	-2.23	64,200	64,500	61,700	29,980	1,882,744,000
17/10/2023	64,200	-1.50 ▼	-2.34	65,700	66,100	64,200	31,640	2,031,288,000
16/10/2023	65,700	-1.00 ▼	-1.52	66,700	67,800	65,700	29,520	1,939,464,000
13/10/2023	66,700	-0.90 ▼	-1.35	67,600	67,100	66,200	24,970	1,665,499,000
12/10/2023	67,600	-0.70 ▼	-1.04	68,300	68,200	67,100	29,670	2,005,692,000
11/10/2023	68,300	-0.60 ▼	-0.88	68,900	68,800	67,600	16,900	1,154,270,000
10/10/2023	68,900	0.00 ■■	0.00	68,900	68,900	68,300	14,110	972,179,000
09/10/2023	68,900	-0.60 ▼	-0.87	69,500	69,400	68,400	9,640	664,196,000
06/10/2023	69,500	0.60 ▲	0.86	68,900	69,500	67,600	16,140	1,121,730,000
05/10/2023	68,900	-0.10 ▼	-0.15	69,000	69,000	67,400	8,660	596,674,000
04/10/2023	69,000	0.50 ▲	0.72	68,500	69,000	66,500	12,660	873,540,000
03/10/2023	68,500	-0.90 ▼	-1.31	69,400	68,500	67,100	13,820	946,670,000
02/10/2023	69,400	-0.10 ▼	-0.14	69,500	69,700	68,100	10,130	703,022,000
29/09/2023	69,500	2.30 ▲	3.31	67,200	69,500	67,000	18,650	1,296,175,000
28/09/2023	67,200	1.00 ▲	1.49	66,200	68,000	65,100	13,390	899,808,000
27/09/2023	66,200	0.30 ▲	0.45	65,900	66,200	64,000	23,400	1,549,080,000
26/09/2023	65,900	-2.10 ▼	-3.19	68,000	67,900	65,900	23,780	1,567,102,000
22/09/2023	69,500	-1.10 ▼	-1.58	70,600	69,500	67,400	33,300	2,314,350,000
21/09/2023	70,600	0.60 ▲	0.85	70,000	71,000	69,000	36,680	2,589,608,000
20/09/2023	70,000	2.00 ▲	2.86	68,000	70,000	66,700	26,100	1,827,000,000
19/09/2023	68,000	0.00 ■■	0.00	68,000	68,000	66,000	29,600	2,012,800,000
18/09/2023	68,000	-1.00 ▼	-1.47	69,000	69,300	66,900	29,480	2,004,640,000
15/09/2023	69,000	-1.30 ▼	-1.88	70,300	70,000	68,500	32,060	2,212,140,000
14/09/2023	70,300	-0.70 ▼	-1.00	71,000	70,900	69,100	31,190	2,192,657,000
13/09/2023	71,000	-0.80 ▼	-1.13	71,800	71,300	70,100	51,550	3,660,050,000
12/09/2023	71,800	0.80 ▲	1.11	71,000	71,800	70,200	27,430	1,969,474,000
11/09/2023	71,000	-1.60 ▼	-2.25	72,600	73,500	71,000	38,310	2,720,010,000
08/09/2023	72,600	1.60 ▲	2.20	71,000	72,900	70,100	41,940	3,044,844,000
07/09/2023	71,000	-0.20 ▼	-0.28	71,200	71,300	70,200	28,410	2,017,110,000
06/09/2023	71,200	-0.10 ▼	-0.14	71,300	71,300	70,000	32,080	2,284,096,000
05/09/2023	71,300	-0.90 ▼	-1.26	72,200	72,200	71,000	25,660	1,829,558,000
31/08/2023	72,200	0.40 ▲	0.55	71,800	72,800	70,700	33,820	2,441,804,000
30/08/2023	71,800	0.50 ▲	0.70	71,300	71,800	69,000	43,680	3,136,224,000
29/08/2023	71,300	1.90 ▲	2.66	69,400	71,700	69,700	42,560	3,034,528,000
28/08/2023	69,400	2.90 ▲	4.18	66,500	69,600	66,600	38,060	2,641,364,000
25/08/2023	66,500	-0.50 ▼	-0.75	67,000	67,000	66,100	23,820	1,584,030,000
24/08/2023	67,000	-0.70 ▼	-1.04	67,700	67,700	66,000	26,530	1,777,510,000
23/08/2023	67,700	-0.80 ▼	-1.18	68,500	68,500	66,300	20,110	1,361,447,000
22/08/2023	68,500	-0.90 ▼	-1.31	69,400	69,400	65,800	23,810	1,630,985,000
21/08/2023	69,400	1.40 ▲	2.02	68,000	69,800	67,500	16,120	1,118,728,000
18/08/2023	68,000	-4.00 ▼	-5.88	72,000	71,400	68,000	38,700	2,631,600,000
17/08/2023	72,000	-0.90 ▼	-1.25	72,900	72,800	71,300	23,300	1,677,600,000
16/08/2023	72,900	-0.30 ▼	-0.41	73,200	73,200	71,800	31,680	2,309,472,000
15/08/2023	73,200	-0.30 ▼	-0.41	73,500	73,900	72,100	25,250	1,848,300,000
14/08/2023	73,500	-0.60 ▼	-0.82	74,100	74,400	73,000	18,280	1,343,580,000
11/08/2023	74,100	0.10 ▲	0.13	74,000	74,500	71,900	28,450	2,108,145,000
10/08/2023	74,000	-2.10 ▼	-2.84	76,100	76,100	74,000	34,390	2,544,860,000
09/08/2023	76,100	-0.60 ▼	-0.79	76,700	77,000	76,000	15,440	1,174,984,000
08/08/2023	76,700	0.00 ■■	0.00	76,700	77,400	76,600	15,570	1,194,219,000
07/08/2023	76,700	-0.50 ▼	-0.65	77,200	77,500	76,500	25,520	1,957,384,000
04/08/2023	77,200	-0.20 ▼	-0.26	77,400	78,300	77,100	17,720	1,367,984,000
03/08/2023	77,400	-0.50 ▼	-0.65	77,900	78,400	77,200	14,330	1,109,142,000
02/08/2023	77,900	-1.10 ▼	-1.41	79,000	78,900	77,700	13,960	1,087,484,000
01/08/2023	79,000	-2.00 ▼	-2.53	81,000	80,000	78,600	21,650	1,710,350,000
31/07/2023	81,000	3.00 ▲	3.70	78,000	81,000	77,500	15,980	1,294,380,000
28/07/2023	78,000	-0.50 ▼	-0.64	78,500	78,300	77,800	11,400	889,200,000
27/07/2023	78,500	0.10 ▲	0.13	78,400	78,900	77,900	7,030	551,855,000
26/07/2023	78,400	0.40 ▲	0.51	78,000	78,500	78,100	5,810	455,504,000
25/07/2023	78,000	-1.20 ▼	-1.54	79,200	79,000	78,000	14,410	1,123,980,000
24/07/2023	79,200	-0.40 ▼	-0.51	79,600	79,800	78,900	17,130	1,356,696,000
21/07/2023	79,600	-0.70 ▼	-0.88	80,300	80,100	79,100	54,170	4,311,932,000
20/07/2023	80,300	0.20 ▲	0.25	80,100	80,500	79,500	26,820	2,153,646,000
19/07/2023	80,100	0.30 ▲	0.37	79,800	80,700	79,800	32,130	2,573,613,000
18/07/2023	79,800	-0.20 ▼	-0.25	80,000	80,300	79,500	35,270	2,814,546,000
17/07/2023	80,000	-0.90 ▼	-1.13	80,900	81,000	79,900	33,080	2,646,400,000
14/07/2023	80,900	-0.10 ▼	-0.12	81,000	81,600	80,200	34,960	2,828,264,000
13/07/2023	81,000	0.30 ▲	0.37	80,700	81,200	80,400	41,440	3,356,640,000
12/07/2023	80,700	-0.30 ▼	-0.37	81,000	81,500	80,000	34,340	2,771,238,000
11/07/2023	81,000	0.50 ▲	0.62	80,500	81,500	80,100	40,840	3,308,040,000
10/07/2023	80,500	0.40 ▲	0.50	80,100	80,500	79,800	27,800	2,237,900,000
07/07/2023	80,100	0.30 ▲	0.37	79,800	80,100	79,200	30,120	2,412,612,000
06/07/2023	79,800	-0.30 ▼	-0.38	80,100	80,100	79,000	30,310	2,418,738,000
05/07/2023	80,100	-0.70 ▼	-0.87	80,800	80,800	79,700	28,180	2,257,218,000
04/07/2023	80,800	-0.10 ▼	-0.12	80,900	80,900	79,500	25,880	2,091,104,000
03/07/2023	80,900	1.70 ▲	2.10	79,200	81,300	79,000	32,100	2,596,890,000
30/06/2023	79,200	0.00 ■■	0.00	79,200	80,500	79,200	48,050	3,805,560,000
29/06/2023	79,200	-0.80 ▼	-1.01	80,000	80,300	79,200	32,600	2,581,920,000
28/06/2023	80,000	-1.00 ▼	-1.25	81,000	81,500	79,700	34,980	2,798,400,000
27/06/2023	81,000	-0.30 ▼	-0.37	81,300	81,800	80,500	27,130	2,197,530,000
26/06/2023	81,300	0.70 ▲	0.86	80,600	81,300	80,100	36,850	2,995,905,000
23/06/2023	80,600	-0.70 ▼	-0.87	81,300	81,900	80,400	34,280	2,762,968,000
22/06/2023	81,300	-0.80 ▼	-0.98	82,100	83,000	80,800	45,280	3,681,264,000
21/06/2023	82,100	0.10 ▲	0.12	82,000	83,000	82,000	26,510	2,176,471,000
20/06/2023	82,000	1.00 ▲	1.22	81,000	82,800	80,600	39,810	3,264,420,000
19/06/2023	81,000	-0.20 ▼	-0.25	81,200	81,200	80,000	30,580	2,476,980,000
16/06/2023	81,100	1.10 ▲	1.36	80,000	81,300	80,000	22,560	1,829,616,000
15/06/2023	80,000	-0.80 ▼	-1.00	80,800	80,800	80,000	43,410	3,472,800,000
14/06/2023	80,800	-0.60 ▼	-0.74	81,400	82,000	80,400	34,540	2,790,832,000
13/06/2023	81,400	-0.60 ▼	-0.74	82,000	83,000	80,100	36,350	2,958,890,000
12/06/2023	82,000	2.00 ▲	2.44	80,000	82,000	80,000	37,520	3,076,640,000
09/06/2023	80,000	0.70 ▲	0.88	79,300	80,200	78,600	46,850	3,748,000,000
08/06/2023	79,300	-0.30 ▼	-0.38	79,600	79,600	79,200	31,200	2,474,160,000
07/06/2023	79,600	1.70 ▲	2.14	77,900	79,800	77,300	31,820	2,532,872,000
06/06/2023	77,900	0.10 ▲	0.13	77,800	78,300	77,500	4,870	379,373,000
05/06/2023	77,800	-0.20 ▼	-0.26	78,000	78,000	77,300	5,070	394,446,000
02/06/2023	78,000	0.30 ▲	0.38	77,700	78,000	77,300	6,710	523,380,000
01/06/2023	77,700	-0.30 ▼	-0.39	78,000	78,000	77,300	3,230	250,971,000
31/05/2023	78,000	0.00 ■■	0.00	78,000	78,000	77,200	3,670	286,260,000
30/05/2023	78,000	0.20 ▲	0.26	77,800	78,200	77,600	3,550	276,900,000
29/05/2023	77,800	0.40 ▲	0.51	77,400	77,800	76,900	5,760	448,128,000
26/05/2023	77,400	0.00 ■■	0.00	77,400	77,400	76,800	1,860	143,964,000
25/05/2023	77,400	0.40 ▲	0.52	77,000	77,500	76,300	2,980	230,652,000
24/05/2023	77,000	0.30 ▲	0.39	76,700	77,000	76,200	2,380	183,260,000
23/05/2023	76,700	-1.10 ▼	-1.43	77,800	77,400	76,700	5,050	387,335,000
22/05/2023	77,800	-0.10 ▼	-0.13	77,900	77,800	76,800	6,550	509,590,000
19/05/2023	77,900	-0.60 ▼	-0.77	78,500	78,500	77,100	3,710	289,009,000
18/05/2023	78,500	1.00 ▲	1.27	77,500	78,500	77,200	3,420	268,470,000
17/05/2023	77,500	0.10 ▲	0.13	77,400	77,600	77,000	4,050	313,875,000
16/05/2023	77,400	0.00 ■■	0.00	77,400	77,500	77,100	1,990	154,026,000
15/05/2023	77,400	-0.10 ▼	-0.13	77,500	77,500	77,100	3,530	273,222,000
12/05/2023	77,500	0.00 ■■	0.00	77,500	77,500	76,900	9,120	706,800,000
11/05/2023	77,500	-0.10 ▼	-0.13	77,600	77,600	77,000	3,060	237,150,000
10/05/2023	77,600	-0.10 ▼	-0.13	77,700	77,700	77,000	8,160	633,216,000
09/05/2023	77,700	-0.40 ▼	-0.51	78,100	78,100	76,900	9,660	750,582,000
08/05/2023	78,100	0.20 ▲	0.26	77,900	78,100	76,900	7,950	620,895,000
05/05/2023	77,900	-0.20 ▼	-0.26	78,100	77,900	76,800	7,550	588,145,000
04/05/2023	78,100	-0.60 ▼	-0.77	78,700	78,100	77,500	6,320	493,592,000
28/04/2023	78,700	0.20 ▲	0.25	78,500	78,700	77,900	2,740	215,638,000
27/04/2023	78,500	-0.20 ▼	-0.25	78,700	78,500	77,700	2,510	197,035,000
26/04/2023	78,700	0.00 ■■	0.00	78,700	78,700	77,800	2,410	189,667,000
25/04/2023	78,700	-0.40 ▼	-0.51	79,100	78,700	77,500	6,860	539,882,000
24/04/2023	79,100	0.00 ■■	0.00	79,100	79,100	78,300	4,070	321,937,000
21/04/2023	79,100	-0.30 ▼	-0.38	79,400	79,400	78,700	2,740	216,734,000
20/04/2023	79,400	0.20 ▲	0.25	79,200	79,500	78,800	2,510	199,294,000
19/04/2023	79,200	-0.30 ▼	-0.38	79,500	79,500	78,600	3,900	308,880,000
18/04/2023	79,500	0.10 ▲	0.13	79,400	79,500	78,600	4,730	376,035,000
17/04/2023	79,400	0.10 ▲	0.13	79,300	79,900	78,600	5,490	435,906,000
14/04/2023	79,300	-0.50 ▼	-0.63	79,800	80,200	79,300	1,600	126,880,000
13/04/2023	79,800	-0.20 ▼	-0.25	80,000	80,100	79,400	1,870	149,226,000
12/04/2023	80,000	-0.20 ▼	-0.25	80,200	80,400	79,200	9,660	772,800,000
11/04/2023	80,200	0.20 ▲	0.25	80,000	80,200	79,300	3,520	282,304,000
10/04/2023	80,000	-0.20 ▼	-0.25	80,200	80,100	79,100	10,140	811,200,000
07/04/2023	80,200	-0.30 ▼	-0.37	80,500	80,900	80,000	5,530	443,506,000
06/04/2023	80,500	-0.70 ▼	-0.87	81,200	81,500	80,500	7,880	634,340,000
05/04/2023	81,200	-0.80 ▼	-0.99	82,000	83,200	81,200	6,850	556,220,000
04/04/2023	82,000	-1.50 ▼	-1.83	83,500	83,500	81,700	15,000	1,230,000,000
03/04/2023	83,500	0.60 ▲	0.72	82,900	83,500	81,800	12,410	1,036,235,000
31/03/2023	82,900	0.60 ▲	0.72	82,300	82,900	81,600	12,960	1,074,384,000
30/03/2023	82,300	0.10 ▲	0.12	82,200	82,300	81,300	7,820	643,586,000
29/03/2023	82,200	-0.10 ▼	-0.12	82,300	82,300	80,500	13,870	1,140,114,000
28/03/2023	82,300	0.10 ▲	0.12	82,200	82,500	81,300	8,880	730,824,000
27/03/2023	82,200	0.30 ▲	0.36	81,900	82,200	81,000	9,780	803,916,000
24/03/2023	82,000	0.00 ■■	0.00	82,000	82,500	81,300	9,210	755,220,000
22/03/2023	81,500	-0.50 ▼	-0.61	82,000	82,000	80,500	15,860	1,292,590,000
21/03/2023	82,000	0.40 ▲	0.49	81,600	82,000	80,500	9,300	762,600,000
20/03/2023	81,600	-0.80 ▼	-0.98	82,400	82,800	80,500	9,390	766,224,000
17/03/2023	82,400	0.20 ▲	0.24	82,200	82,500	81,200	4,690	386,456,000
16/03/2023	82,200	-1.00 ▼	-1.22	83,200	83,500	81,600	10,500	863,100,000
15/03/2023	83,200	0.10 ▲	0.12	83,100	83,300	83,000	8,430	701,376,000
14/03/2023	83,100	-0.60 ▼	-0.72	83,700	83,300	82,200	13,190	1,096,089,000
13/03/2023	83,700	-0.10 ▼	-0.12	83,800	83,800	82,400	11,580	969,246,000
10/03/2023	83,800	-0.20 ▼	-0.24	84,000	84,000	82,300	14,800	1,240,240,000
09/03/2023	84,000	-0.50 ▼	-0.60	84,500	84,500	83,100	12,080	1,014,720,000
08/03/2023	84,500	0.50 ▲	0.59	84,000	84,500	82,600	12,010	1,014,845,000
07/03/2023	84,000	0.30 ▲	0.36	83,700	84,500	83,200	4,600	386,400,000
06/03/2023	83,700	0.20 ▲	0.24	83,500	84,000	82,900	6,060	507,222,000
03/03/2023	83,500	-0.50 ▼	-0.60	84,000	84,500	81,500	9,420	786,570,000
02/03/2023	84,000	-0.30 ▼	-0.36	84,300	84,200	83,400	3,280	275,520,000
01/03/2023	84,300	0.60 ▲	0.71	83,700	84,300	81,900	4,460	375,978,000
28/02/2023	83,700	0.30 ▲	0.36	83,400	84,000	82,600	3,980	333,126,000
27/02/2023	83,400	-0.70 ▼	-0.84	84,100	83,500	81,000	9,050	754,770,000
24/02/2023	84,100	-0.50 ▼	-0.59	84,600	84,500	82,600	9,770	821,657,000
23/02/2023	84,600	0.10 ▲	0.12	84,500	84,900	82,700	12,390	1,048,194,000
22/02/2023	84,500	-1.00 ▼	-1.18	85,500	85,000	83,200	9,230	779,935,000
21/02/2023	85,500	-0.50 ▼	-0.58	86,000	86,000	84,800	9,190	785,745,000
20/02/2023	86,000	1.10 ▲	1.28	84,900	86,000	84,500	8,230	707,780,000
17/02/2023	84,900	-0.10 ▼	-0.12	85,000	85,100	84,000	7,590	644,391,000
16/02/2023	85,000	0.10 ▲	0.12	84,900	85,000	83,700	8,160	693,600,000
15/02/2023	84,900	0.40 ▲	0.47	84,500	84,900	83,300	5,030	427,047,000
14/02/2023	84,500	0.70 ▲	0.83	83,800	84,600	82,600	8,010	676,845,000
13/02/2023	83,800	-0.70 ▼	-0.84	84,500	84,900	80,700	7,650	641,070,000
10/02/2023	84,500	-0.20 ▼	-0.24	84,700	84,700	83,500	8,610	727,545,000
09/02/2023	84,700	0.20 ▲	0.24	84,500	84,700	83,300	5,700	482,790,000
08/02/2023	84,500	0.50 ▲	0.59	84,000	85,800	83,400	8,050	680,225,000
07/02/2023	84,000	0.00 ■■	0.00	84,000	84,700	84,000	12,830	1,077,720,000
06/02/2023	84,000	0.00 ■■	0.00	84,000	84,500	83,900	6,940	582,960,000
03/02/2023	84,000	0.00 ■■	0.00	84,000	84,800	84,000	8,040	675,360,000
02/02/2023	84,000	0.00 ■■	0.00	84,000	84,000	83,000	8,830	741,720,000
01/02/2023	84,000	-0.80 ▼	-0.95	84,800	85,300	83,800	9,540	801,360,000
31/01/2023	84,800	0.00 ■■	0.00	84,800	84,800	83,700	7,260	615,648,000
30/01/2023	84,800	-0.40 ▼	-0.47	85,200	84,800	83,900	6,920	586,816,000
27/01/2023	85,200	0.90 ▲	1.06	84,300	85,200	83,000	7,940	676,488,000
19/01/2023	84,300	-0.20 ▼	-0.24	84,500	84,900	83,600	9,120	768,816,000
18/01/2023	84,500	1.00 ▲	1.18	83,500	85,000	83,600	9,140	772,330,000
17/01/2023	83,500	1.60 ▲	1.92	81,900	85,000	81,500	12,160	1,015,360,000
16/01/2023	81,900	0.00 ■■	0.00	81,900	81,900	80,800	6,530	534,807,000
13/01/2023	81,900	0.10 ▲	0.12	81,800	81,900	80,700	9,790	801,801,000
12/01/2023	81,800	-0.20 ▼	-0.24	82,000	81,800	80,500	15,430	1,262,174,000
11/01/2023	82,000	0.00 ■■	0.00	82,000	82,000	80,800	7,740	634,680,000
10/01/2023	82,000	-0.30 ▼	-0.37	82,300	82,000	81,000	13,520	1,108,640,000
09/01/2023	82,300	-0.60 ▼	-0.73	82,900	82,500	81,400	11,490	945,627,000
06/01/2023	82,900	-0.90 ▼	-1.09	83,800	83,500	82,000	18,650	1,546,085,000
05/01/2023	83,800	-0.20 ▼	-0.24	84,000	83,900	82,700	7,680	643,584,000
04/01/2023	84,000	0.00 ■■	0.00	84,000	84,000	82,400	13,770	1,156,680,000
03/01/2023	84,000	3.40 ▲	4.05	80,600	84,000	79,500	11,030	926,520,000
30/12/2022	80,600	1.40 ▲	1.74	79,200	80,600	78,100	38,580	3,109,548,000
29/12/2022	79,200	-0.70 ▼	-0.88	79,900	79,600	78,500	8,800	696,960,000
28/12/2022	79,900	0.00 ■■	0.00	79,900	80,000	78,500	10,240	818,176,000
27/12/2022	79,900	1.90 ▲	2.38	78,000	79,900	78,000	8,540	682,346,000
26/12/2022	78,000	-1.80 ▼	-2.31	79,800	83,900	78,000	13,070	1,019,460,000
23/12/2022	79,800	-0.20 ▼	-0.25	80,000	79,800	78,200	13,950	1,113,210,000
22/12/2022	80,000	0.50 ▲	0.63	79,500	80,000	77,800	10,300	824,000,000
21/12/2022	79,500	0.00 ■■	0.00	79,500	79,500	77,700	15,010	1,193,295,000
20/12/2022	79,500	0.20 ▲	0.25	79,300	79,800	77,100	8,740	694,830,000
19/12/2022	79,300	-0.70 ▼	-0.88	80,000	79,500	78,200	14,450	1,145,885,000
15/12/2022	79,900	-0.10 ▼	-0.13	80,000	80,000	78,500	10,170	812,583,000
14/12/2022	80,000	0.00 ■■	0.00	80,000	80,100	78,900	6,930	554,400,000
13/12/2022	80,000	2.00 ▲	2.50	78,000	80,000	77,700	2,780	222,400,000
12/12/2022	78,000	-1.50 ▼	-1.92	79,500	81,600	78,000	3,230	251,940,000
11/12/2022	79,500	-0.90 ▼	-1.13	80,400	80,000	79,000	14,820	1,178,190,000
09/12/2022	79,500	-0.90 ▼	-1.13	80,400	80,000	79,000	14,820	1,178,190,000
08/12/2022	80,400	1.20 ▲	1.49	79,200	80,400	77,000	9,770	785,508,000
07/12/2022	79,200	-0.80 ▼	-1.01	80,000	80,000	78,000	12,110	959,112,000
06/12/2022	80,000	-2.00 ▼	-2.50	82,000	81,100	80,000	11,790	943,200,000
05/12/2022	82,000	1.20 ▲	1.46	80,800	82,200	80,500	11,900	975,800,000
04/12/2022	80,800	0.00 ■■	0.00	80,800	80,800	79,700	10,580	854,864,000
02/12/2022	80,800	0.00 ■■	0.00	80,800	80,800	79,700	10,580	854,864,000
01/12/2022	80,800	0.00 ■■	0.00	80,800	81,400	80,100	9,730	786,184,000
30/11/2022	80,800	1.80 ▲	2.23	79,000	82,000	79,000	7,950	642,360,000
29/11/2022	79,000	2.00 ▲	2.53	77,000	79,000	76,300	8,520	673,080,000
28/11/2022	77,000	2.10 ▲	2.73	74,900	77,000	73,700	30,080	2,316,160,000
27/11/2022	74,900	-0.10 ▼	-0.13	75,000	75,000	73,200	6,220	465,878,000
25/11/2022	74,900	-0.10 ▼	-0.13	75,000	75,000	73,200	6,220	465,878,000
24/11/2022	75,000	0.00 ■■	0.00	75,000	75,000	72,100	12,580	943,500,000
23/11/2022	75,000	0.00 ■■	0.00	75,000	75,000	73,300	5,010	375,750,000
22/11/2022	75,000	-1.50 ▼	-2.00	76,500	77,700	71,200	11,180	838,500,000
21/11/2022	76,500	-0.50 ▼	-0.65	77,000	77,200	75,600	2,410	184,365,000
20/11/2022	77,000	-1.90 ▼	-2.47	78,900	79,700	75,100	22,950	1,767,150,000
18/11/2022	77,000	-1.90 ▼	-2.47	78,900	79,700	75,100	22,950	1,767,150,000
17/11/2022	78,900	4.10 ▲	5.20	74,800	79,000	73,900	9,420	743,238,000
16/11/2022	74,800	2.40 ▲	3.21	72,400	75,000	69,200	10,300	770,440,000
15/11/2022	72,400	-0.10 ▼	-0.14	72,500	72,400	68,900	12,600	912,240,000
14/11/2022	72,500	-1.10 ▼	-1.52	73,600	72,500	70,100	6,300	456,750,000
13/11/2022	73,600	0.30 ▲	0.41	73,300	73,600	72,000	5,060	372,416,000
11/11/2022	73,600	0.30 ▲	0.41	73,300	73,600	72,000	5,060	372,416,000
10/11/2022	73,300	-1.20 ▼	-1.64	74,500	74,700	71,000	8,670	635,511,000
09/11/2022	74,500	-0.20 ▼	-0.27	74,700	75,300	72,200	9,820	731,590,000
08/11/2022	74,700	-0.30 ▼	-0.40	75,000	74,700	69,900	8,260	617,022,000
07/11/2022	75,000	1.00 ▲	1.33	74,000	75,000	68,900	23,380	1,753,500,000
06/11/2022	74,000	-5.00 ▼	-6.76	79,000	78,000	74,000	12,320	911,680,000
04/11/2022	74,000	-5.00 ▼	-6.76	79,000	78,000	74,000	12,320	911,680,000
03/11/2022	79,000	-1.50 ▼	-1.90	80,500	80,300	78,000	10,240	808,960,000
02/11/2022	80,500	-0.60 ▼	-0.75	81,100	81,100	79,600	8,240	663,320,000
01/11/2022	81,100	-0.70 ▼	-0.86	81,800	81,500	80,000	8,000	648,800,000
31/10/2022	81,800	0.00 ■■	0.00	81,800	81,800	78,400	12,720	1,040,496,000
28/10/2022	81,800	0.10 ▲	0.12	81,700	82,000	80,500	7,350	601,230,000
27/10/2022	81,700	-0.20 ▼	-0.24	81,900	81,800	80,000	13,180	1,076,806,000
26/10/2022	81,900	-0.10 ▼	-0.12	82,000	81,900	79,400	4,980	407,862,000
25/10/2022	82,000	0.00 ■■	0.00	82,000	82,000	78,600	8,740	716,680,000
24/10/2022	82,000	-1.50 ▼	-1.83	83,500	83,600	80,500	7,670	628,940,000
21/10/2022	83,500	-1.50 ▼	-1.80	85,000	84,100	81,000	10,130	845,855,000
20/10/2022	85,000	0.00 ■■	0.00	85,000	85,000	83,000	4,470	379,950,000
19/10/2022	85,000	-1.00 ▼	-1.18	86,000	86,000	84,800	5,540	470,900,000
18/10/2022	86,000	2.00 ▲	2.33	84,000	87,000	84,000	6,730	578,780,000
17/10/2022	84,000	-1.00 ▼	-1.19	85,000	84,000	82,900	5,920	497,280,000
16/10/2022	85,000	0.00 ■■	0.00	85,000	85,400	83,100	10,770	915,450,000
14/10/2022	85,000	0.00 ■■	0.00	85,000	85,400	83,100	10,770	915,450,000
13/10/2022	85,000	0.00 ■■	0.00	85,000	85,000	83,000	4,970	422,450,000
12/10/2022	85,000	2.70 ▲	3.18	82,300	85,000	82,300	13,650	1,160,250,000
11/10/2022	82,300	-5.20 ▼	-6.32	87,500	87,500	82,300	8,400	691,320,000
07/10/2022	84,500	-3.80 ▼	-4.50	88,300	88,200	82,200	40,140	3,391,830,000
06/10/2022	89,000	-1.20 ▼	-1.35	90,200	90,000	85,900	11,790	1,049,310,000
05/10/2022	90,200	1.90 ▲	2.11	88,300	91,500	86,900	14,430	1,301,586,000
04/10/2022	88,300	-1.70 ▼	-1.93	90,000	90,000	86,000	5,490	484,767,000
03/10/2022	90,000	-0.60 ▼	-0.67	90,600	90,800	84,300	13,910	1,251,900,000
02/10/2022	90,600	5.90 ▲	6.51	84,700	90,600	80,000	46,440	4,207,464,000
30/09/2022	90,600	5.90 ▲	6.51	84,700	90,600	80,000	46,440	4,207,464,000
29/09/2022	84,700	-6.30 ▼	-7.44	91,000	92,800	84,700	16,020	1,356,894,000
28/09/2022	91,000	-2.00 ▼	-2.20	93,000	92,600	88,900	16,580	1,508,780,000
27/09/2022	93,000	-0.80 ▼	-0.86	93,800	93,500	90,500	15,320	1,424,760,000
26/09/2022	93,800	-0.90 ▼	-0.96	94,700	94,500	88,100	70,940	6,654,172,000
23/09/2022	94,700	-1.40 ▼	-1.48	96,100	96,900	93,000	15,150	1,434,705,000
22/09/2022	96,100	-0.20 ▼	-0.21	96,300	97,500	94,200	8,260	793,786,000
21/09/2022	96,300	-0.20 ▼	-0.21	96,500	98,800	95,000	12,050	1,160,415,000
20/09/2022	96,500	-0.80 ▼	-0.83	97,300	99,000	91,500	30,400	2,933,600,000
19/09/2022	97,300	-0.70 ▼	-0.72	98,000	101,800	93,000	28,300	2,753,590,000
16/09/2022	98,000	0.10 ▲	0.10	97,900	99,900	97,500	24,620	2,412,760,000
15/09/2022	97,900	6.40 ▲	6.54	91,500	97,900	90,700	42,120	4,123,548,000
14/09/2022	91,500	0.50 ▲	0.55	91,000	91,500	88,800	16,920	1,548,180,000
13/09/2022	91,000	0.90 ▲	0.99	90,100	91,000	87,500	23,370	2,126,670,000
12/09/2022	90,100	2.10 ▲	2.33	88,000	91,000	89,000	14,170	1,276,717,000
09/09/2022	89,800	1.80 ▲	2.00	88,000	92,000	88,000	20,340	1,826,532,000
08/09/2022	88,000	0.10 ▲	0.11	87,900	88,700	86,500	11,420	1,004,960,000
07/09/2022	87,900	-1.00 ▼	-1.14	88,900	88,500	84,000	50,040	4,398,516,000
06/09/2022	88,900	-1.60 ▼	-1.80	90,500	90,800	88,900	17,550	1,560,195,000
05/09/2022	90,500	-1.50 ▼	-1.66	92,000	93,000	90,300	15,070	1,363,835,000
04/09/2022	92,000	1.10 ▲	1.20	90,900	92,000	89,600	20,710	1,905,320,000
02/09/2022	92,000	1.10 ▲	1.20	90,900	92,000	89,600	20,710	1,905,320,000
01/09/2022	92,000	1.10 ▲	1.20	90,900	92,000	89,600	20,710	1,905,320,000
31/08/2022	92,000	1.10 ▲	1.20	90,900	92,000	89,600	20,710	1,905,320,000
30/08/2022	90,900	1.90 ▲	2.09	89,000	91,500	89,000	15,010	1,364,409,000
29/08/2022	89,000	-1.50 ▼	-1.69	90,500	89,500	85,300	23,490	2,090,610,000
28/08/2022	90,500	-0.10 ▼	-0.11	90,600	91,000	86,600	19,910	1,801,855,000
26/08/2022	90,500	-0.10 ▼	-0.11	90,600	91,000	86,600	19,910	1,801,855,000
25/08/2022	90,600	1.60 ▲	1.77	89,000	93,200	89,000	12,420	1,125,252,000
24/08/2022	89,000	0.00 ■■	0.00	89,000	89,900	87,000	22,450	1,998,050,000
23/08/2022	89,000	3.40 ▲	3.82	85,600	89,900	86,200	21,090	1,877,010,000
22/08/2022	85,600	5.60 ▲	6.54	80,000	85,600	79,000	70,010	5,992,856,000
21/08/2022	80,000	-0.20 ▼	-0.25	80,200	81,500	79,500	14,520	1,161,600,000
19/08/2022	80,000	-0.20 ▼	-0.25	80,200	81,500	79,500	14,520	1,161,600,000
18/08/2022	80,200	-1.30 ▼	-1.62	81,500	81,400	79,000	14,950	1,198,990,000
17/08/2022	81,500	1.50 ▲	1.84	80,000	81,500	78,900	41,290	3,365,135,000
16/08/2022	80,000	-0.40 ▼	-0.50	80,400	80,400	79,000	6,040	483,200,000
15/08/2022	80,400	-0.60 ▼	-0.75	81,000	81,200	78,600	18,300	1,471,320,000
12/08/2022	81,000	1.50 ▲	1.85	79,500	82,000	78,500	23,220	1,880,820,000
11/08/2022	79,500	-0.50 ▼	-0.63	80,000	80,700	78,000	20,250	1,609,875,000
10/08/2022	80,000	1.70 ▲	2.13	78,300	80,600	78,000	26,270	2,101,600,000
09/08/2022	78,300	0.00 ■■	0.00	78,300	78,800	77,200	13,000	1,017,900,000
08/08/2022	78,300	0.30 ▲	0.38	78,000	78,400	76,500	17,660	1,382,778,000
07/08/2022	78,000	1.30 ▲	1.67	76,700	78,500	76,700	21,400	1,669,200,000
05/08/2022	78,000	1.30 ▲	1.67	76,700	78,500	76,700	21,400	1,669,200,000
04/08/2022	76,700	1.90 ▲	2.48	74,800	77,000	74,100	26,250	2,013,375,000
03/08/2022	74,800	-0.80 ▼	-1.07	75,600	77,000	74,100	27,490	2,056,252,000
02/08/2022	75,600	0.20 ▲	0.26	75,400	76,000	73,600	29,440	2,225,664,000
01/08/2022	75,400	1.90 ▲	2.52	73,500	76,000	73,400	22,260	1,678,404,000
29/07/2022	73,500	1.60 ▲	2.18	71,900	74,900	72,200	41,480	3,048,780,000
28/07/2022	71,900	3.40 ▲	4.73	68,500	71,900	68,100	43,460	3,124,774,000
27/07/2022	68,500	0.00 ■■	0.00	68,500	68,500	66,600	18,400	1,260,400,000
26/07/2022	68,500	0.70 ▲	1.02	67,800	68,500	67,000	11,600	794,600,000
25/07/2022	67,800	1.30 ▲	1.92	66,500	68,900	67,000	18,070	1,225,146,000
23/07/2022	66,500	4.30 ▲	6.47	62,200	66,500	62,200	46,870	3,116,855,000
22/07/2022	66,500	4.30 ▲	6.47	62,200	66,500	62,200	46,870	3,116,855,000
21/07/2022	62,200	-0.80 ▼	-1.29	63,000	64,000	62,200	8,910	554,202,000
20/07/2022	63,000	1.50 ▲	2.38	61,500	63,600	61,300	11,470	722,610,000
19/07/2022	61,500	-1.40 ▼	-2.28	62,900	63,400	61,000	10,760	661,740,000
18/07/2022	62,900	0.10 ▲	0.16	62,800	63,800	62,000	6,350	399,415,000
17/07/2022	62,800	-0.80 ▼	-1.27	63,600	64,500	62,000	11,680	733,504,000
15/07/2022	62,800	-0.80 ▼	-1.27	63,600	64,500	62,000	11,680	733,504,000
14/07/2022	63,600	2.60 ▲	4.09	61,000	63,800	60,800	13,190	838,884,000
13/07/2022	61,000	-0.40 ▼	-0.66	61,400	61,600	60,900	4,810	293,410,000
12/07/2022	61,400	2.30 ▲	3.75	59,100	61,700	59,200	12,510	768,114,000
11/07/2022	59,100	0.20 ▲	0.34	58,900	59,900	58,200	6,580	388,878,000
10/07/2022	58,900	-0.70 ▼	-1.19	59,600	61,200	58,500	12,660	745,674,000
08/07/2022	58,900	-0.70 ▼	-1.19	59,600	61,200	58,500	12,660	745,674,000
07/07/2022	59,600	0.30 ▲	0.50	59,300	60,400	59,000	6,380	380,248,000
06/07/2022	59,300	-2.70 ▼	-4.55	62,000	62,600	59,300	13,450	797,585,000
05/07/2022	62,000	-1.00 ▼	-1.61	63,000	64,000	61,000	10,020	621,240,000
04/07/2022	63,000	-0.20 ▼	-0.32	63,200	64,500	63,000	2,610	164,430,000
03/07/2022	63,200	-3.80 ▼	-6.01	67,000	66,600	63,000	9,410	594,712,000
01/07/2022	63,200	-3.80 ▼	-6.01	67,000	66,600	63,000	9,410	594,712,000
30/06/2022	67,000	2.50 ▲	3.73	64,500	67,000	62,500	23,840	1,597,280,000
29/06/2022	64,500	1.50 ▲	2.33	63,000	65,600	62,800	11,250	725,625,000
28/06/2022	63,000	0.90 ▲	1.43	62,100	63,800	61,500	10,140	638,820,000
27/06/2022	62,100	-0.20 ▼	-0.32	62,300	64,000	60,500	16,140	1,002,294,000
24/06/2022	62,300	-1.00 ▼	-1.61	63,300	64,500	62,200	3,690	229,887,000
23/06/2022	63,300	1.30 ▲	2.05	62,000	64,500	60,300	11,410	722,253,000
22/06/2022	62,000	-1.60 ▼	-2.58	63,600	65,000	61,800	14,260	884,120,000
21/06/2022	63,600	-1.50 ▼	-2.36	65,100	66,500	63,000	14,650	931,740,000
20/06/2022	65,100	-2.60 ▼	-3.99	67,700	68,400	65,100	12,360	804,636,000
17/06/2022	67,700	-1.30 ▼	-1.92	69,000	69,400	67,000	11,690	791,413,000
16/06/2022	69,000	1.90 ▲	2.75	67,100	69,000	67,500	13,890	958,410,000
15/06/2022	67,100	-0.90 ▼	-1.34	68,000	69,000	65,400	21,880	1,468,148,000
14/06/2022	68,000	0.00 ■■	0.00	68,000	70,100	66,200	22,590	1,536,120,000
13/06/2022	68,000	-3.00 ▼	-4.41	71,000	71,000	67,600	28,340	1,927,120,000
12/06/2022	71,000	-1.00 ▼	-1.41	72,000	73,900	70,600	30,860	2,191,060,000
10/06/2022	71,000	-1.00 ▼	-1.41	72,000	73,900	70,600	30,860	2,191,060,000
09/06/2022	72,000	0.00 ■■	0.00	72,000	72,200	70,600	9,200	662,400,000
08/06/2022	72,000	0.60 ▲	0.83	71,400	72,400	70,800	23,920	1,722,240,000
07/06/2022	71,400	2.10 ▲	2.94	69,300	71,500	66,600	37,260	2,660,364,000
06/06/2022	69,300	-2.20 ▼	-3.17	71,500	71,800	69,000	43,870	3,040,191,000
05/06/2022	76,000	3.90 ▲	5.13	72,100	73,400	70,900	1,030	78,280,000
03/06/2022	71,500	-0.60 ▼	-0.84	72,100	73,400	70,900	31,100	2,223,650,000
02/06/2022	72,100	-1.20 ▼	-1.66	73,300	75,000	72,100	23,420	1,688,582,000
01/06/2022	73,300	0.20 ▲	0.27	73,100	75,100	70,000	46,320	3,395,256,000
31/05/2022	73,100	0.10 ▲	0.14	73,000	75,700	72,000	46,200	3,377,220,000
30/05/2022	73,000	-0.50 ▼	-0.68	73,500	73,700	72,000	12,240	893,520,000
29/05/2022	73,500	-0.90 ▼	-1.22	74,400	74,000	72,000	32,710	2,404,185,000
27/05/2022	73,500	-0.90 ▼	-1.22	74,400	74,000	72,000	32,710	2,404,185,000
26/05/2022	74,400	-0.20 ▼	-0.27	74,600	74,400	71,400	35,940	2,673,936,000
25/05/2022	74,600	0.60 ▲	0.80	74,000	75,000	72,300	28,890	2,155,194,000
24/05/2022	74,000	2.90 ▲	3.92	71,100	74,000	70,000	20,850	1,542,900,000
23/05/2022	71,100	-4.90 ▼	-6.89	76,000	75,900	71,000	22,680	1,612,548,000
22/05/2022	76,000	0.20 ▲	0.26	75,800	78,000	73,400	45,380	3,448,880,000
20/05/2022	76,000	0.20 ▲	0.26	75,800	78,000	73,400	45,380	3,448,880,000
19/05/2022	75,800	0.90 ▲	1.19	74,900	78,100	70,100	36,300	2,751,540,000
18/05/2022	74,900	4.90 ▲	6.54	70,000	74,900	69,000	27,440	2,055,256,000
17/05/2022	70,000	1.80 ▲	2.57	68,200	71,000	65,000	39,030	2,732,100,000
16/05/2022	68,200	-5.10 ▼	-7.48	73,300	76,200	68,200	31,010	2,114,882,000
13/05/2022	73,300	-5.50 ▼	-7.50	78,800	78,000	73,300	31,880	2,336,804,000
12/05/2022	78,800	-5.90 ▼	-7.49	84,700	84,500	78,800	42,630	3,359,244,000
11/05/2022	84,700	4.60 ▲	5.43	80,100	84,700	76,000	51,160	4,333,252,000
10/05/2022	80,100	5.20 ▲	6.49	74,900	80,100	69,700	41,850	3,352,185,000
09/05/2022	74,900	-5.60 ▼	-7.48	80,500	80,000	74,900	53,250	3,988,425,000
29/04/2022	85,900	2.90 ▲	3.38	83,000	88,000	83,000	39,230	3,369,857,000
28/04/2022	83,000	4.80 ▲	5.78	78,200	83,600	78,700	135,360	11,234,880,000
27/04/2022	78,200	-0.10 ▼	-0.13	78,300	78,500	76,500	65,290	5,105,678,000
26/04/2022	78,300	1.80 ▲	2.30	76,500	79,000	74,200	48,920	3,830,436,000
25/04/2022	76,500	1.00 ▲	1.31	75,500	79,800	71,600	64,890	4,964,085,000
23/04/2022	75,500	2.50 ▲	3.31	73,000	77,900	68,000	71,790	5,420,145,000
22/04/2022	75,500	2.50 ▲	3.31	73,000	77,900	68,000	71,790	5,420,145,000
21/04/2022	73,000	-3.50 ▼	-4.79	76,500	75,200	72,700	31,540	2,302,420,000
20/04/2022	76,500	-3.40 ▼	-4.44	79,900	78,100	76,100	42,490	3,250,485,000
19/04/2022	79,900	0.10 ▲	0.13	79,800	81,200	77,200	53,370	4,264,263,000
18/04/2022	79,800	0.80 ▲	1.00	79,000	81,300	78,100	55,840	4,456,032,000
16/04/2022	79,000	2.20 ▲	2.78	76,800	81,000	76,800	78,980	6,239,420,000
15/04/2022	79,000	2.20 ▲	2.78	76,800	81,000	76,800	78,980	6,239,420,000
14/04/2022	76,800	1.00 ▲	1.30	75,800	76,800	75,400	38,010	2,919,168,000
13/04/2022	75,800	1.80 ▲	2.37	74,000	75,800	73,100	25,780	1,954,124,000
12/04/2022	74,000	0.00 ■■	0.00	74,000	75,000	72,500	26,400	1,953,600,000
08/04/2022	74,000	1.40 ▲	1.89	72,600	75,400	72,500	32,210	2,383,540,000
07/04/2022	72,600	-1.90 ▼	-2.62	74,500	74,900	72,600	19,510	1,416,426,000
06/04/2022	74,500	0.20 ▲	0.27	74,300	74,800	72,900	18,800	1,400,600,000
05/04/2022	74,300	0.50 ▲	0.67	73,800	76,000	74,300	36,190	2,688,917,000
04/04/2022	73,800	1.30 ▲	1.76	72,500	75,000	72,600	21,260	1,568,988,000
01/04/2022	72,500	-0.90 ▼	-1.24	73,400	74,000	72,300	19,560	1,418,100,000
31/03/2022	73,400	1.40 ▲	1.91	72,000	74,900	72,000	18,790	1,379,186,000
30/03/2022	72,000	0.00 ■■	0.00	72,000	73,500	71,500	15,450	1,112,400,000
29/03/2022	72,000	-0.50 ▼	-0.69	72,500	74,900	72,000	27,080	1,949,760,000
28/03/2022	72,500	-1.40 ▼	-1.93	73,900	73,300	72,400	13,610	986,725,000
25/03/2022	73,900	-0.70 ▼	-0.95	74,600	75,200	73,800	16,880	1,247,432,000
24/03/2022	74,600	-1.10 ▼	-1.47	75,700	75,700	74,200	14,980	1,117,508,000
23/03/2022	75,700	-0.10 ▼	-0.13	75,800	76,900	75,100	14,530	1,099,921,000
22/03/2022	75,800	-1.10 ▼	-1.45	76,900	76,800	75,400	15,880	1,203,704,000
21/03/2022	76,900	0.90 ▲	1.17	76,000	77,600	76,400	24,930	1,917,117,000
18/03/2022	76,000	2.00 ▲	2.63	74,000	76,700	74,000	30,750	2,337,000,000
17/03/2022	74,000	0.00 ■■	0.00	74,000	75,300	73,900	15,380	1,138,120,000
16/03/2022	74,000	1.50 ▲	2.03	72,500	74,400	72,500	20,720	1,533,280,000
15/03/2022	72,500	1.80 ▲	2.48	70,700	72,500	69,000	21,040	1,525,400,000
14/03/2022	70,700	-1.70 ▼	-2.40	72,400	72,200	68,100	41,190	2,912,133,000
11/03/2022	72,400	-1.00 ▼	-1.38	73,400	73,800	72,400	13,630	986,812,000
10/03/2022	73,400	1.90 ▲	2.59	71,500	74,500	72,000	24,410	1,791,694,000
09/03/2022	71,500	-3.30 ▼	-4.62	74,800	74,700	71,500	58,170	4,159,155,000
08/03/2022	74,800	-1.80 ▼	-2.41	76,600	76,500	73,800	65,090	4,868,732,000
07/03/2022	76,600	-2.30 ▼	-3.00	78,900	78,800	76,600	30,510	2,337,066,000
06/03/2022	78,900	-1.10 ▼	-1.39	80,000	80,400	77,900	23,220	1,832,058,000
04/03/2022	78,900	-1.10 ▼	-1.39	80,000	80,400	77,900	23,220	1,832,058,000
03/03/2022	80,000	1.50 ▲	1.88	78,500	80,500	77,200	29,570	2,365,600,000
02/03/2022	78,500	1.60 ▲	2.04	76,900	79,000	74,900	59,080	4,637,780,000
01/03/2022	76,900	-2.10 ▼	-2.73	79,000	79,900	76,900	64,130	4,931,597,000
28/02/2022	79,000	-3.10 ▼	-3.92	82,100	83,000	78,500	48,150	3,803,850,000
27/02/2022	82,100	-0.80 ▼	-0.97	82,900	85,000	81,800	64,370	5,284,777,000
25/02/2022	82,100	-0.80 ▼	-0.97	82,900	85,000	81,800	64,370	5,284,777,000
24/02/2022	82,900	-0.30 ▼	-0.36	83,200	83,200	80,000	31,970	2,650,313,000
23/02/2022	83,200	1.50 ▲	1.80	81,700	84,200	81,600	26,590	2,212,288,000
22/02/2022	81,700	-0.70 ▼	-0.86	82,400	82,000	79,500	26,060	2,129,102,000
21/02/2022	82,400	-1.30 ▼	-1.58	83,700	83,700	82,200	17,000	1,400,800,000
20/02/2022	83,700	-0.80 ▼	-0.96	84,500	85,900	82,400	41,870	3,504,519,000
18/02/2022	83,700	-0.80 ▼	-0.96	84,500	85,900	82,400	41,870	3,504,519,000
17/02/2022	84,500	2.70 ▲	3.20	81,800	85,000	80,200	46,240	3,907,280,000
16/02/2022	81,800	-0.20 ▼	-0.24	82,000	82,700	81,400	14,550	1,190,190,000
15/02/2022	82,000	3.10 ▲	3.78	78,900	82,500	78,100	61,620	5,052,840,000
14/02/2022	78,900	-0.20 ▼	-0.25	79,100	79,800	75,900	50,610	3,993,129,000
11/02/2022	79,100	-1.70 ▼	-2.15	80,800	80,800	79,000	39,260	3,105,466,000
10/02/2022	80,800	0.00 ■■	0.00	80,800	81,800	79,900	38,930	3,145,544,000
09/02/2022	80,800	-0.20 ▼	-0.25	81,000	82,500	79,000	70,120	5,665,696,000
08/02/2022	81,000	1.30 ▲	1.60	79,700	82,000	78,100	59,510	4,820,310,000
07/02/2022	79,700	0.50 ▲	0.63	79,200	80,000	77,500	43,600	3,474,920,000
01/02/2022	79,200	1.80 ▲	2.27	77,400	79,400	75,500	56,970	4,512,024,000
31/01/2022	79,200	1.80 ▲	2.27	77,400	79,400	75,500	56,970	4,512,024,000
28/01/2022	79,200	1.80 ▲	2.27	77,400	79,400	75,500	56,970	4,512,024,000
27/01/2022	77,400	0.20 ▲	0.26	77,200	79,900	76,000	81,680	6,322,032,000
26/01/2022	77,200	0.20 ▲	0.26	77,000	80,000	75,000	72,020	5,559,944,000
25/01/2022	77,000	5.00 ▲	6.49	72,000	77,000	68,000	110,860	8,536,220,000
24/01/2022	72,000	-3.30 ▼	-4.58	75,300	76,100	71,000	58,210	4,191,120,000
21/01/2022	75,300	-0.50 ▼	-0.66	75,800	76,600	72,500	60,160	4,530,048,000
20/01/2022	75,400	2.70 ▲	3.58	72,700	75,500	71,000	44,430	3,350,022,000
19/01/2022	71,000	3.00 ▲	4.23	68,000	72,700	67,500	56,150	3,986,650,000
18/01/2022	66,700	-4.00 ▼	-6.00	70,700	71,000	66,500	29,980	1,999,666,000
17/01/2022	73,500	-2.50 ▼	-3.40	76,000	77,500	72,400	38,250	2,811,375,000
16/01/2022	76,000	-1.90 ▼	-2.50	77,900	77,900	73,100	28,380	2,156,880,000
14/01/2022	76,000	-1.90 ▼	-2.50	77,900	77,900	73,100	28,380	2,156,880,000
13/01/2022	77,900	-2.00 ▼	-2.57	79,900	80,800	74,400	94,230	7,340,517,000
12/01/2022	79,900	4.70 ▲	5.88	75,200	80,000	71,000	156,600	12,512,340,000
11/01/2022	75,200	4.90 ▲	6.52	70,300	75,200	72,800	117,650	8,847,280,000
10/01/2022	70,300	-5.20 ▼	-7.40	75,500	80,700	70,300	115,180	8,097,154,000
09/01/2022	75,500	4.90 ▲	6.49	70,600	75,500	71,600	109,320	8,253,660,000
07/01/2022	75,500	4.90 ▲	6.49	70,600	75,500	71,600	109,320	8,253,660,000
06/01/2022	70,600	0.00 ■■	0.00	66,000	70,600	65,000	164,440	11,609,464,000
05/01/2022	66,000	0.20 ▲	0.30	65,800	68,800	65,700	112,830	7,446,780,000
04/01/2022	65,800	1.80 ▲	2.74	64,000	66,000	63,100	63,930	4,206,594,000
03/01/2022	49,300	-3.70 ▼	-7.51	53,000	53,600	49,300	59,980	2,957,014,000
31/12/2021	64,000	-1.50 ▼	-2.34	64,000	64,200	62,000	26,440	1,692,160,000
30/12/2021	64,000	0.10 ▲	0.16	64,000	65,000	63,300	29,580	1,893,120,000
29/12/2021	64,000	-1.90 ▼	-2.97	65,900	66,500	64,000	29,070	1,860,480,000
23/12/2021	68,300	0.40 ▲	0.59	67,900	69,000	65,700	74,020	5,055,566,000
22/12/2021	68,300	0.40 ▲	0.59	67,900	69,000	65,700	74,020	5,055,566,000
21/12/2021	67,900	-0.10 ▼	-0.15	68,000	69,700	65,500	69,610	4,726,519,000
20/12/2021	68,000	0.10 ▲	0.15	67,900	69,000	64,000	81,430	5,537,240,000
17/12/2021	67,900	0.60 ▲	0.88	67,300	69,900	65,000	136,140	9,243,906,000
16/12/2021	67,300	4.30 ▲	6.39	63,000	67,400	64,100	135,260	9,102,998,000
15/12/2021	63,000	4.10 ▲	6.51	58,900	63,000	59,200	156,080	9,833,040,000
14/12/2021	58,900	3.40 ▲	5.77	55,500	59,000	57,100	143,430	8,448,027,000
13/12/2021	55,500	1.70 ▲	3.06	53,800	55,600	54,000	51,500	2,858,250,000
12/12/2021	53,800	0.60 ▲	1.12	53,200	55,600	53,400	66,170	3,559,946,000
10/12/2021	53,800	0.60 ▲	1.12	53,200	55,600	53,400	66,170	3,559,946,000
09/12/2021	53,600	3.50 ▲	6.53	50,100	53,600	50,800	52,820	2,831,152,000
08/12/2021	50,100	0.20 ▲	0.40	49,900	51,800	49,900	34,270	1,716,927,000
07/12/2021	49,900	0.90 ▲	1.80	49,000	50,900	48,600	25,040	1,249,496,000
06/12/2021	49,000	-0.30 ▼	-0.61	49,300	50,500	47,000	51,530	2,524,970,000
04/12/2021	49,300	-3.70 ▼	-7.51	53,000	53,600	49,300	59,980	2,957,014,000
03/12/2021	49,300	-3.70 ▼	-7.51	53,000	53,600	49,300	59,980	2,957,014,000
02/12/2021	53,000	-1.60 ▼	-3.02	54,600	54,500	52,500	26,300	1,393,900,000
01/12/2021	54,600	0.90 ▲	1.65	53,700	55,300	52,400	45,490	2,483,754,000
30/11/2021	53,700	0.60 ▲	1.12	53,100	54,900	53,100	40,180	2,157,666,000
29/11/2021	53,100	-0.90 ▼	-1.69	54,000	54,000	52,900	27,890	1,480,959,000
28/11/2021	54,000	-0.70 ▼	-1.30	54,700	55,700	54,000	56,860	3,070,440,000
26/11/2021	54,000	-0.70 ▼	-1.30	54,700	55,700	54,000	56,860	3,070,440,000
25/11/2021	54,700	0.60 ▲	1.10	54,100	55,500	53,800	45,400	2,483,380,000
24/11/2021	54,100	-0.90 ▼	-1.66	55,000	55,100	53,500	28,090	1,519,669,000
23/11/2021	55,000	1.10 ▲	2.00	53,900	55,000	52,400	27,580	1,516,900,000
22/11/2021	53,900	-3.10 ▼	-5.75	57,000	57,200	53,200	64,160	3,458,224,000
19/11/2021	57,000	-2.20 ▼	-3.86	59,200	59,500	56,500	64,440	3,673,080,000
18/11/2021	59,200	0.20 ▲	0.34	59,000	61,000	59,200	75,570	4,473,744,000
17/11/2021	59,000	2.60 ▲	4.41	56,400	59,000	55,900	84,460	4,983,140,000
16/11/2021	56,400	1.20 ▲	2.13	55,200	58,500	53,100	113,750	6,415,500,000
15/11/2021	55,200	0.50 ▲	0.91	54,700	55,600	54,500	63,500	3,505,200,000
14/11/2021	58,500	4.40 ▲	7.52	54,100	56,000	54,200	500	29,250,000
12/11/2021	54,700	0.60 ▲	1.10	54,100	56,000	54,200	83,660	4,576,202,000
11/11/2021	54,100	-0.10 ▼	-0.18	54,200	56,000	53,900	115,170	6,230,697,000
10/11/2021	54,200	-1.80 ▼	-3.32	56,000	56,300	54,200	60,260	3,266,092,000
09/11/2021	56,000	-0.10 ▼	-0.18	56,000	57,000	55,500	37,390	2,093,840,000
08/11/2021	56,000	2.00 ▲	3.57	54,000	57,000	54,300	71,430	4,000,080,000
07/11/2021	54,000	1.10 ▲	2.04	52,900	54,200	52,500	58,970	3,184,380,000
05/11/2021	54,000	1.10 ▲	2.04	52,900	54,200	52,500	58,970	3,184,380,000
04/11/2021	53,000	-0.70 ▼	-1.32	53,700	55,000	51,800	83,770	4,439,810,000
03/11/2021	53,000	-0.70 ▼	-1.32	53,700	55,000	51,800	83,770	4,439,810,000
02/11/2021	53,700	1.60 ▲	2.98	52,100	55,000	51,800	110,270	5,921,499,000
01/11/2021	52,100	-0.90 ▼	-1.73	53,000	53,100	51,500	68,540	3,570,934,000
31/10/2021	53,000	-0.30 ▼	-0.57	53,300	53,500	51,900	50,460	2,674,380,000
29/10/2021	53,000	-0.30 ▼	-0.57	53,300	53,500	51,900	50,460	2,674,380,000
28/10/2021	53,300	3.30 ▲	6.19	50,000	53,400	50,200	83,430	4,446,819,000
27/10/2021	50,000	2.50 ▲	5.00	47,500	50,800	47,000	104,900	5,245,000,000
26/10/2021	47,500	-0.20 ▼	-0.42	47,700	48,200	47,400	31,570	1,499,575,000
25/10/2021	47,700	1.55 ▲	3.25	46,150	48,500	47,000	108,240	5,163,048,000
23/10/2021	46,150	1.15 ▲	2.49	45,000	46,200	45,200	61,620	2,843,763,000
22/10/2021	46,150	1.15 ▲	2.49	45,000	46,200	45,200	61,620	2,843,763,000
21/10/2021	45,000	0.20 ▲	0.44	44,800	45,450	44,800	11,680	525,600,000
20/10/2021	44,800	0.25 ▲	0.56	44,550	46,000	44,250	29,120	1,304,576,000
19/10/2021	44,550	-0.05 ▼	-0.11	44,600	44,900	44,000	8,580	382,239,000
18/10/2021	44,600	-0.65 ▼	-1.46	45,250	45,250	44,600	18,980	846,508,000
16/10/2021	45,250	-0.65 ▼	-1.44	45,900	45,900	45,000	8,300	375,575,000
15/10/2021	45,250	-0.65 ▼	-1.44	45,900	45,900	45,000	8,300	375,575,000
14/10/2021	45,900	-0.60 ▼	-1.31	46,500	46,300	45,800	13,850	635,715,000
13/10/2021	46,500	1.80 ▲	3.87	44,700	46,700	44,700	32,950	1,532,175,000
12/10/2021	44,700	0.15 ▲	0.34	44,550	45,000	44,300	10,110	451,917,000
11/10/2021	44,550	-0.40 ▼	-0.90	44,950	44,950	44,550	5,710	254,380,500
08/10/2021	44,950	-0.05 ▼	-0.11	45,000	45,100	44,500	5,220	234,639,000
07/10/2021	45,000	0.60 ▲	1.33	44,400	45,700	44,300	14,290	643,050,000
06/10/2021	44,400	-0.15 ▼	-0.34	44,400	44,600	44,250	8,480	376,512,000
05/10/2021	44,400	-0.10 ▼	-0.23	44,500	44,800	44,350	2,840	126,096,000
04/10/2021	44,500	0.50 ▲	1.12	44,000	45,000	44,100	4,200	186,900,000
01/10/2021	44,000	-0.60 ▼	-1.36	44,600	45,250	43,900	4,550	200,200,000
30/09/2021	44,600	0.20 ▲	0.45	44,400	45,000	44,200	3,690	164,574,000
29/09/2021	44,400	0.20 ▲	0.45	44,200	45,750	44,200	1,970	87,468,000
28/09/2021	44,200	-0.80 ▼	-1.81	45,000	45,000	44,000	9,950	439,790,000
27/09/2021	45,000	-0.50 ▼	-1.11	45,500	46,000	44,700	3,760	169,200,000
26/09/2021	45,500	-0.50 ▼	-1.10	45,500	45,550	45,000	3,770	171,535,000
24/09/2021	45,500	-0.50 ▼	-1.10	45,500	45,550	45,000	3,770	171,535,000
23/09/2021	45,500	0.10 ▲	0.22	45,400	47,000	45,500	10,890	495,495,000
22/09/2021	45,400	0.20 ▲	0.44	45,200	46,000	45,000	4,750	215,650,000
21/09/2021	45,200	-1.50 ▼	-3.32	46,700	46,700	44,050	12,740	575,848,000
20/09/2021	46,700	-1.05 ▼	-2.25	47,750	47,500	46,500	9,640	450,188,000
17/09/2021	47,750	-0.25 ▼	-0.52	48,000	47,750	46,300	24,950	1,191,362,500
16/09/2021	48,000	-0.10 ▼	-0.21	48,000	48,000	47,450	10,970	526,560,000
15/09/2021	48,000	-0.50 ▼	-1.04	48,500	48,400	47,600	12,670	608,160,000
14/09/2021	48,500	-0.10 ▼	-0.21	48,500	48,500	47,550	37,880	1,837,180,000
13/09/2021	48,500	0.15 ▲	0.31	48,350	48,500	47,550	17,720	859,420,000
11/09/2021	48,350	-0.25 ▼	-0.52	48,600	48,600	47,400	38,190	1,846,486,500
10/09/2021	48,350	-0.25 ▼	-0.52	48,600	48,600	47,400	38,190	1,846,486,500
09/09/2021	48,600	-0.10 ▼	-0.21	48,700	48,700	47,000	37,730	1,833,678,000
08/09/2021	48,700	0.70 ▲	1.44	48,000	49,000	47,100	21,730	1,058,251,000
07/09/2021	48,000	-0.50 ▼	-1.04	48,500	48,450	47,000	24,890	1,194,720,000
06/09/2021	48,500	0.50 ▲	1.03	48,000	49,000	47,400	18,730	908,405,000
05/09/2021	41,800	-0.10 ▼	-0.24	41,800	42,100	41,600	17,060	713,108,000
03/09/2021	41,800	0.00 ■■	0.00	41,800	42,100	41,600	14,160	591,888,000
01/09/2021	48,000	1.10 ▲	2.29	46,900	48,200	46,800	29,920	1,436,160,000
31/08/2021	46,900	2.40 ▲	5.12	44,500	47,500	44,000	32,840	1,540,196,000
30/08/2021	44,500	0.70 ▲	1.57	43,800	44,950	44,050	7,870	350,215,000
27/08/2021	43,800	-0.60 ▼	-1.37	44,400	44,300	43,500	2,070	90,666,000
26/08/2021	44,400	-0.10 ▼	-0.23	44,500	44,500	43,700	4,150	184,260,000
25/08/2021	44,500	-0.70 ▼	-1.57	44,500	44,500	43,700	4,140	184,230,000
24/08/2021	44,500	-0.45 ▼	-1.01	44,950	44,500	43,600	4,980	221,610,000
23/08/2021	44,950	-0.55 ▼	-1.22	45,500	44,950	43,700	7,170	322,291,500
20/08/2021	45,500	-1.50 ▼	-3.30	45,500	45,850	44,000	14,560	662,480,000
19/08/2021	45,500	0.50 ▲	1.10	45,000	45,600	44,350	6,770	308,035,000
18/08/2021	45,000	0.50 ▲	1.11	44,500	45,000	43,600	11,610	522,450,000
17/08/2021	44,500	-0.25 ▼	-0.56	44,500	44,650	44,200	9,540	424,530,000
16/08/2021	44,500	0.40 ▲	0.90	44,100	45,400	44,100	10,920	485,940,000
13/08/2021	44,100	-0.90 ▼	-2.04	45,000	45,500	43,900	8,820	388,962,000
12/08/2021	45,000	0.50 ▲	1.11	44,500	45,900	43,000	6,830	307,350,000
11/08/2021	44,500	-1.35 ▼	-3.03	45,850	45,800	44,500	12,790	569,155,000
10/08/2021	45,850	-0.95 ▼	-2.07	46,800	46,700	45,200	6,500	298,025,000
09/08/2021	46,800	2.10 ▲	4.49	44,700	47,000	45,000	17,630	825,084,000
06/08/2021	44,700	2.90 ▲	6.49	41,800	44,700	41,000	20,580	919,926,000
05/08/2021	41,800	0.10 ▲	0.24	41,700	41,900	40,700	17,060	713,108,000
04/08/2021	41,700	-0.10 ▼	-0.24	41,800	41,900	41,500	3,290	137,193,000
03/08/2021	41,800	0.15 ▲	0.36	41,800	42,100	41,600	14,160	591,888,000
02/08/2021	41,800	0.10 ▲	0.24	41,800	42,000	41,800	4,450	186,010,000
30/07/2021	41,800	0.30 ▲	0.72	41,500	41,900	41,100	6,520	272,536,000
29/07/2021	41,500	0.95 ▲	2.29	40,550	41,500	40,500	22,960	952,840,000
28/07/2021	40,550	-0.65 ▼	-1.60	41,200	40,950	40,200	3,000	121,650,000
27/07/2021	41,200	0.20 ▲	0.49	41,000	41,900	41,000	5,290	217,948,000
26/07/2021	41,000	-0.65 ▼	-1.59	41,650	41,200	40,000	4,820	197,620,000
23/07/2021	41,650	0.15 ▲	0.36	41,500	43,000	41,500	10,170	423,580,500
21/07/2021	39,200	-0.90 ▼	-2.30	40,100	0	0	8,710	341,432,000
20/07/2021	40,100	-0.60 ▼	-1.50	40,700	40,150	39,000	8,830	354,083,000
19/07/2021	40,700	-2.40 ▼	-5.90	43,100	42,900	40,700	5,020	204,314,000
17/07/2021	43,100	-2.15 ▼	-4.99	45,250	45,000	42,100	31,560	1,360,236,000
16/07/2021	43,100	-2.15 ▼	-4.99	45,250	45,000	42,100	31,560	1,360,236,000
15/07/2021	45,250	-3.40 ▼	-7.51	48,650	45,250	45,250	2,740	123,985,000
14/07/2021	48,650	-3.30 ▼	-6.78	52,300	49,000	48,650	8,370	407,200,500
13/07/2021	52,300	1.80 ▲	3.44	50,500	52,300	48,000	4,730	247,379,000
12/07/2021	50,500	-3.00 ▼	-5.94	53,500	51,000	50,500	1,230	62,115,000
09/07/2021	53,500	-0.20 ▼	-0.37	53,700	53,600	53,500	150	8,025,000
08/07/2021	53,700	-0.20 ▼	-0.37	53,700	53,700	53,000	1,170	62,829,000
07/07/2021	53,700	-0.20 ▼	-0.37	53,900	53,700	51,000	1,210	64,977,000
06/07/2021	53,900	-0.10 ▼	-0.19	54,000	53,900	53,000	1,220	65,758,000
05/07/2021	54,000	-0.50 ▼	-0.93	54,000	54,000	53,100	1,020	55,080,000
02/07/2021	54,000	-0.20 ▼	-0.37	54,200	54,100	53,200	1,880	101,520,000
01/07/2021	54,200	-0.20 ▼	-0.37	54,400	54,200	53,400	1,590	86,178,000
30/06/2021	54,400	-0.10 ▼	-0.18	54,400	54,400	53,300	3,040	165,376,000
29/06/2021	54,400	-0.10 ▼	-0.18	54,400	54,400	53,400	1,770	96,288,000
28/06/2021	54,400	-0.20 ▼	-0.37	54,600	54,600	53,100	4,140	225,216,000
26/06/2021	54,600	-0.30 ▼	-0.55	54,600	54,600	53,100	1,980	108,108,000
25/06/2021	54,600	-0.30 ▼	-0.55	54,600	54,600	53,100	1,980	108,108,000
24/06/2021	54,600	-0.60 ▼	-1.10	54,600	54,600	53,000	2,630	143,598,000
23/06/2021	54,600	-0.20 ▼	-0.37	54,800	54,600	54,000	880	48,048,000
22/06/2021	54,800	0.30 ▲	0.55	54,500	54,800	53,000	1,820	99,736,000
21/06/2021	54,500	-0.50 ▼	-0.92	55,000	54,900	52,900	3,750	204,375,000
18/06/2021	55,000	-0.10 ▼	-0.18	55,000	55,300	54,300	2,460	135,300,000
17/06/2021	55,000	0.10 ▲	0.18	54,900	55,000	53,700	1,960	107,800,000
16/06/2021	54,900	-0.10 ▼	-0.18	55,000	55,000	54,000	1,650	90,585,000
15/06/2021	53,000	0.00 ■■	0.00	53,000	53,000	53,000	190	10,070,000
14/06/2021	53,000	1.00 ▲	1.89	52,000	53,000	51,900	1,160	61,480,000
11/06/2021	52,000	1.80 ▲	3.46	50,200	52,000	50,000	3,460	179,920,000
10/06/2021	50,200	0.20 ▲	0.40	50,200	51,000	50,200	870	43,674,000
09/06/2021	50,200	-0.90 ▼	-1.79	51,100	51,100	49,900	2,200	110,440,000
08/06/2021	51,100	-0.10 ▼	-0.20	51,200	52,000	51,000	2,280	116,508,000
07/06/2021	51,200	-0.80 ▼	-1.56	52,000	52,000	51,000	1,310	67,072,000
04/06/2021	52,000	-0.20 ▼	-0.38	52,000	52,000	51,000	1,080	56,160,000
03/06/2021	52,000	-0.90 ▼	-1.73	52,000	52,000	50,800	1,420	73,840,000
02/06/2021	52,000	-0.60 ▼	-1.15	52,600	53,800	50,000	5,270	274,040,000
01/06/2021	52,600	-0.40 ▼	-0.76	53,000	52,600	49,300	1,730	90,998,000
31/05/2021	53,000	-4.80 ▼	-9.06	54,000	53,000	52,500	870	46,110,000
28/05/2021	54,000	0.50 ▲	0.93	53,500	54,000	53,000	390	21,060,000
27/05/2021	53,500	-1.90 ▼	-3.55	55,400	55,300	53,200	320	17,120,000
26/05/2021	55,400	-0.20 ▼	-0.36	55,400	55,400	53,100	1,390	77,006,000
25/05/2021	55,400	-0.40 ▼	-0.72	55,400	55,900	54,500	2,100	116,340,000
24/05/2021	55,400	2.70 ▲	4.87	52,700	55,400	53,000	4,160	230,464,000
23/05/2021	52,700	-0.80 ▼	-1.52	53,500	53,000	51,700	3,460	182,342,000
21/05/2021	52,700	-0.80 ▼	-1.52	53,500	53,000	51,700	3,460	182,342,000
20/05/2021	53,500	-0.40 ▼	-0.75	53,900	53,900	52,300	6,540	349,890,000
19/05/2021	53,900	-0.10 ▼	-0.19	54,000	54,000	53,000	1,980	106,722,000
18/05/2021	54,000	-0.80 ▼	-1.48	54,000	54,000	53,100	2,360	127,440,000
17/05/2021	54,000	-0.40 ▼	-0.74	54,400	54,000	53,100	4,460	240,840,000
16/05/2021	54,400	-0.10 ▼	-0.18	54,500	54,500	53,700	2,180	118,592,000
14/05/2021	54,400	-0.10 ▼	-0.18	54,500	54,500	53,700	2,180	118,592,000
13/05/2021	54,500	-0.20 ▼	-0.37	54,700	54,500	53,700	11,440	623,480,000
12/05/2021	54,700	-0.20 ▼	-0.37	54,700	54,700	53,200	7,760	424,472,000
11/05/2021	54,700	-0.30 ▼	-0.55	55,000	54,700	53,100	10,580	578,726,000
10/05/2021	55,000	-0.80 ▼	-1.45	55,800	55,000	51,900	16,200	891,000,000
07/05/2021	55,800	-0.40 ▼	-0.72	56,200	56,000	54,100	6,010	335,358,000
06/05/2021	56,200	-0.20 ▼	-0.36	56,200	56,200	53,900	11,780	662,036,000
05/05/2021	56,200	0.20 ▲	0.36	56,000	56,500	55,500	4,300	241,660,000
04/05/2021	56,000	-0.10 ▼	-0.18	56,000	56,000	53,000	7,180	402,080,000
03/05/2021	61,400	4.00 ▲	6.51	57,400	61,400	53,400	140	8,596,000
30/04/2021	56,000	-0.50 ▼	-0.89	56,000	56,000	54,100	5,470	306,320,000
29/04/2021	56,000	-0.50 ▼	-0.89	56,000	56,000	54,100	5,470	306,320,000
28/04/2021	56,000	-0.50 ▼	-0.89	56,000	56,000	55,000	1,050	58,800,000
27/04/2021	56,000	-0.30 ▼	-0.54	56,000	56,000	55,000	1,700	95,200,000
26/04/2021	56,000	-0.50 ▼	-0.89	56,000	56,000	55,500	1,200	67,200,000
23/04/2021	56,000	-0.20 ▼	-0.36	56,000	56,000	52,400	1,340	75,040,000
22/04/2021	56,000	-0.90 ▼	-1.61	56,900	56,800	56,000	2,010	112,560,000
21/04/2021	56,900	-0.10 ▼	-0.18	56,900	56,900	56,000	3,260	185,494,000
20/04/2021	56,900	-0.10 ▼	-0.18	56,900	56,900	56,000	3,260	185,494,000
19/04/2021	56,900	0.80 ▲	1.41	56,100	56,900	56,100	690	39,261,000
18/04/2021	56,100	3.60 ▲	6.42	52,500	56,100	55,500	3,680	206,448,000
16/04/2021	56,100	3.60 ▲	6.42	52,500	56,100	55,500	3,680	206,448,000
15/04/2021	52,500	-3.80 ▼	-7.24	56,300	56,900	52,500	6,100	320,250,000
14/04/2021	56,300	-0.30 ▼	-0.53	56,300	56,300	55,900	3,660	206,058,000
13/04/2021	56,300	-0.10 ▼	-0.18	56,300	56,300	55,700	3,640	204,932,000
12/04/2021	56,300	-2.70 ▼	-4.80	57,100	57,000	56,000	3,350	188,605,000
09/04/2021	57,100	-0.30 ▼	-0.53	57,400	57,400	56,200	240	13,704,000
08/04/2021	57,400	0.40 ▲	0.70	57,000	57,500	56,000	270	15,498,000
07/04/2021	57,000	-0.50 ▼	-0.88	57,500	57,500	56,000	2,220	126,540,000
06/04/2021	57,500	0.10 ▲	0.17	57,400	57,500	56,000	2,840	163,300,000
05/04/2021	57,400	-1.40 ▼	-2.44	57,400	57,400	56,000	1,180	67,732,000
02/04/2021	57,400	0.10 ▲	0.17	57,400	58,000	57,000	1,050	60,270,000
01/04/2021	57,400	-0.10 ▼	-0.17	57,500	58,000	57,400	7,580	435,092,000
31/03/2021	57,500	-0.30 ▼	-0.52	57,800	57,800	56,200	260	14,950,000
30/03/2021	57,800	0.30 ▲	0.52	57,500	57,800	56,000	1,930	111,554,000
29/03/2021	57,500	0.50 ▲	0.87	57,000	58,000	56,000	900	51,750,000
26/03/2021	57,000	1.20 ▲	2.11	55,800	57,000	54,600	4,130	235,410,000
25/03/2021	55,800	0.80 ▲	1.43	55,000	56,500	55,000	2,010	112,158,000
24/03/2021	55,000	-2.40 ▼	-4.36	57,400	57,400	55,000	900	49,500,000
23/03/2021	57,400	-0.40 ▼	-0.70	57,800	57,800	56,200	2,530	145,222,000
22/03/2021	57,800	-0.10 ▼	-0.17	57,900	57,800	55,500	1,440	83,232,000
19/03/2021	57,900	-0.10 ▼	-0.17	57,900	57,900	56,900	1,730	100,167,000
18/03/2021	57,900	0.40 ▲	0.69	57,500	58,000	57,000	810	46,899,000
17/03/2021	57,500	0.20 ▲	0.35	57,300	58,000	57,000	1,690	97,175,000
16/03/2021	57,300	-1.00 ▼	-1.75	58,300	58,300	57,300	2,400	137,520,000
15/03/2021	58,300	0.60 ▲	1.03	57,700	58,500	57,700	310	18,073,000
12/03/2021	57,700	-1.30 ▼	-2.25	59,000	59,000	57,700	1,790	103,283,000
11/03/2021	59,000	0.10 ▲	0.17	58,900	59,300	57,600	4,570	269,630,000
10/03/2021	58,900	1.00 ▲	1.70	57,900	58,900	57,000	760	44,764,000
09/03/2021	57,900	-0.10 ▼	-0.17	58,000	58,200	57,800	6,740	390,246,000
08/03/2021	58,000	-0.20 ▼	-0.34	58,200	60,400	57,000	4,510	261,580,000
05/03/2021	58,200	-0.30 ▼	-0.52	58,500	58,500	57,000	1,530	89,046,000
04/03/2021	58,500	-2.50 ▼	-4.27	61,000	61,000	58,500	2,660	155,610,000
03/03/2021	61,000	3.10 ▲	5.08	57,900	61,000	57,100	11,300	689,300,000
02/03/2021	57,900	0.40 ▲	0.69	57,500	57,900	57,400	3,050	176,595,000
01/03/2021	57,500	-0.10 ▼	-0.17	57,500	58,500	57,400	5,950	342,125,000
26/02/2021	57,500	-1.00 ▼	-1.74	58,500	58,400	56,500	3,920	225,400,000
25/02/2021	58,500	-0.50 ▼	-0.85	59,000	59,000	58,000	5,740	335,790,000
24/02/2021	59,000	-2.00 ▼	-3.39	61,000	61,000	58,500	3,760	221,840,000
23/02/2021	61,000	-1.00 ▼	-1.64	61,000	61,000	59,000	4,930	300,730,000
22/02/2021	61,000	0.30 ▲	0.49	60,700	61,300	60,500	9,510	580,110,000
19/02/2021	60,700	0.90 ▲	1.48	59,800	61,000	59,000	9,190	557,833,000
18/02/2021	59,800	1.30 ▲	2.17	58,500	59,900	57,500	11,700	699,660,000
17/02/2021	58,500	1.50 ▲	2.56	57,000	58,500	56,000	5,580	326,430,000
09/02/2021	57,000	1.10 ▲	1.93	55,900	57,000	53,700	3,640	207,480,000
08/02/2021	55,900	-2.80 ▼	-5.01	58,700	58,700	54,600	8,450	472,355,000
05/02/2021	58,700	2.70 ▲	4.60	56,000	59,000	54,000	17,880	1,049,556,000
05/01/2021	43,000	-0.80 ▼	-1.86	43,000	43,100	42,200	510	21,930,000
04/01/2021	43,000	1.80 ▲	4.19	41,200	44,000	40,950	21,190	911,170,000
01/01/2021	41,200	-0.20 ▼	-0.49	41,200	41,500	40,500	47,260	1,947,112,000
31/12/2020	41,200	-0.20 ▼	-0.49	41,200	41,500	40,500	47,260	1,947,112,000
30/12/2020	41,200	-0.40 ▼	-0.97	41,600	41,650	40,600	56,330	2,320,796,000
29/12/2020	41,600	-0.30 ▼	-0.72	41,850	42,000	41,300	7,738	321,900,800
28/12/2020	41,850	-0.50 ▼	-1.19	42,400	42,800	41,700	19,630	821,515,500
27/12/2020	42,400	-0.10 ▼	-0.24	42,500	42,800	41,150	11,398	483,275,200
25/12/2020	42,400	-0.10 ▼	-0.24	42,500	42,800	41,150	11,398	483,275,200
24/12/2020	42,500	-0.30 ▼	-0.71	42,800	44,500	40,500	7,393	314,202,500
23/12/2020	42,800	1.90 ▲	4.44	40,900	43,750	40,700	41,566	1,779,024,800
22/12/2020	40,900	0.00 ■■	0.00	40,900	40,900	40,500	8,658	354,112,200
21/12/2020	40,900	0.00 ■■	0.00	40,900	41,950	40,850	20,829	851,906,100
20/12/2020	40,900	-0.10 ▼	-0.24	41,000	41,000	40,000	7,428	303,805,200
18/12/2020	40,900	-0.10 ▼	-0.24	41,000	41,000	40,000	7,428	303,805,200
17/12/2020	41,000	-0.20 ▼	-0.49	41,200	41,800	40,600	6,477	265,557,000
16/12/2020	41,200	0.10 ▲	0.24	41,150	42,100	41,200	7,752	319,382,400
15/12/2020	41,150	0.60 ▲	1.46	40,500	42,800	39,900	14,146	582,107,900
14/12/2020	40,500	0.30 ▲	0.74	40,200	40,500	39,800	7,014	284,067,000
13/12/2020	40,200	-0.70 ▼	-1.74	40,900	40,500	40,000	6,238	250,767,600
11/12/2020	40,200	-0.70 ▼	-1.74	40,900	40,500	40,000	6,238	250,767,600
10/12/2020	40,900	1.10 ▲	2.69	39,850	41,000	39,850	6,538	267,404,200
09/12/2020	39,850	-0.10 ▼	-0.25	40,000	40,100	39,750	8,194	326,530,900
08/12/2020	40,000	-0.90 ▼	-2.25	40,900	40,700	40,000	7,083	283,320,000
07/12/2020	40,900	-0.40 ▼	-0.98	41,300	41,000	40,200	7,241	296,156,900
04/12/2020	40,850	-0.75 ▼	-1.84	41,600	41,600	40,500	32,900	1,343,965,000
03/12/2020	41,600	1.30 ▲	3.13	40,300	42,900	39,800	14,181	589,929,600
02/12/2020	40,300	-1.80 ▼	-4.47	42,050	41,700	39,900	16,346	658,743,800
01/12/2020	42,050	-1.80 ▼	-4.28	43,850	43,000	40,800	20,381	857,021,050
30/11/2020	42,900	2.80 ▲	6.53	40,100	42,900	42,800	343,460	14,734,434,000
27/11/2020	42,900	2.80 ▲	6.53	40,100	42,900	42,800	343,460	14,734,434,000
26/11/2020	40,100	2.60 ▲	6.48	37,500	40,100	37,600	480,600	19,272,060,000
25/11/2020	37,500	-0.20 ▼	-0.53	37,500	38,000	37,300	14,180	531,750,000
24/11/2020	37,900	-0.10 ▼	-0.26	38,000	38,200	37,900	15,090	571,911,000
23/11/2020	38,000	-0.20 ▼	-0.53	38,200	38,300	37,900	20,410	775,580,000
21/11/2020	38,200	0.00 ■■	0.00	38,200	38,300	38,000	3,430	131,026,000
20/11/2020	38,200	0.00 ■■	0.00	38,200	38,300	38,000	3,430	131,026,000
19/11/2020	38,200	-0.10 ▼	-0.26	38,300	39,000	38,200	1,495	57,109,000
18/11/2020	38,300	-0.20 ▼	-0.52	38,500	38,500	38,000	14,900	570,670,000
17/11/2020	38,500	-0.10 ▼	-0.26	38,600	38,700	38,400	1,880	72,380,000
16/11/2020	38,600	-0.40 ▼	-1.04	39,000	39,000	38,500	1,418	54,734,800
13/11/2020	39,000	-0.20 ▼	-0.51	39,200	39,200	38,800	2,052	80,028,000
12/11/2020	39,200	0.00 ■■	0.00	39,200	39,600	39,150	293	11,485,600
11/11/2020	39,200	-0.30 ▼	-0.77	39,500	39,800	39,200	1,312	51,430,400
10/11/2020	39,500	-0.10 ▼	-0.25	39,600	39,800	39,300	623	24,608,500
09/11/2020	39,600	0.20 ▲	0.51	39,400	39,600	39,400	569	22,532,400
06/11/2020	39,400	0.10 ▲	0.25	39,300	39,600	39,300	461	18,163,400
05/11/2020	39,300	-0.20 ▼	-0.51	39,450	39,800	39,200	223	8,763,900
04/11/2020	39,450	0.10 ▲	0.25	39,400	39,800	39,450	348	13,728,600
03/11/2020	39,400	-0.50 ▼	-1.27	39,900	39,850	39,300	262	10,322,800
02/11/2020	39,900	0.40 ▲	1.00	39,500	40,000	39,500	84	3,351,600
30/10/2020	39,500	0.00 ■■	0.00	39,500	40,000	39,500	424	16,748,000
29/10/2020	39,500	-0.40 ▼	-1.01	39,850	40,500	39,500	1,359	53,680,500
28/10/2020	39,850	0.10 ▲	0.25	39,700	39,950	39,200	1,502	59,854,700
27/10/2020	39,700	-0.10 ▼	-0.25	39,800	39,800	39,100	1,566	62,170,200
26/10/2020	39,800	-0.10 ▼	-0.25	39,900	39,800	39,100	894	35,581,200
25/10/2020	39,900	0.00 ■■	0.00	39,900	39,900	39,050	3,389	135,221,100
23/10/2020	39,900	0.00 ■■	0.00	39,900	39,900	39,050	3,389	135,221,100
22/10/2020	39,900	0.00 ■■	0.00	39,900	39,900	39,050	3,264	130,233,600
21/10/2020	39,900	0.00 ■■	0.00	39,900	39,900	39,050	2,916	116,348,400
20/10/2020	39,900	0.00 ■■	0.00	39,900	39,900	39,000	2,265	90,373,500
19/10/2020	39,900	0.00 ■■	0.00	39,900	40,000	39,500	2,299	91,730,100
18/10/2020	39,900	-0.10 ▼	-0.25	40,000	39,900	38,700	4,926	196,547,400
16/10/2020	39,900	-0.10 ▼	-0.25	40,000	39,900	38,700	4,926	196,547,400
15/10/2020	40,000	-1.00 ▼	-2.50	40,000	40,000	38,900	56,900	2,276,000,000
14/10/2020	40,000	0.00 ■■	0.00	40,000	40,000	38,500	3,865	154,600,000
13/10/2020	40,000	-0.10 ▼	-0.25	40,100	40,100	38,800	2,103	84,120,000
12/10/2020	40,100	0.20 ▲	0.50	39,900	40,100	39,400	3,173	127,237,300
11/10/2020	39,900	-0.40 ▼	-1.00	40,250	40,150	39,800	2,401	95,799,900
09/10/2020	39,900	-0.40 ▼	-1.00	40,250	40,150	39,800	2,401	95,799,900
08/10/2020	40,250	0.00 ■■	0.00	40,300	40,300	39,850	1,930	77,682,500
07/10/2020	40,300	0.00 ■■	0.00	40,300	40,300	39,800	4,207	169,542,100
06/10/2020	40,300	-0.10 ▼	-0.25	40,400	40,400	39,850	1,497	60,329,100
05/10/2020	40,400	0.00 ■■	0.00	40,400	40,400	39,550	3,242	130,976,800
04/10/2020	40,400	-0.10 ▼	-0.25	40,500	40,500	39,500	3,469	140,147,600
02/10/2020	40,400	-0.10 ▼	-0.25	40,500	40,500	39,500	3,469	140,147,600
01/10/2020	40,500	0.00 ■■	0.00	40,500	40,500	39,750	5,862	237,411,000
30/09/2020	40,500	-0.10 ▼	-0.25	40,600	40,600	39,750	6,501	263,290,500
29/09/2020	40,600	-0.20 ▼	-0.49	40,800	40,800	39,600	4,379	177,787,400
28/09/2020	40,800	0.00 ■■	0.00	40,800	40,800	39,200	12,018	490,334,400
25/09/2020	40,800	-0.70 ▼	-1.72	41,500	41,100	39,000	7,773	317,138,400
24/09/2020	41,500	0.00 ■■	0.00	41,500	41,500	41,000	6,267	260,080,500
23/09/2020	41,500	-0.10 ▼	-0.24	41,650	41,650	41,100	7,329	304,153,500
22/09/2020	41,650	0.10 ▲	0.24	41,500	41,700	41,100	8,667	360,980,550
21/09/2020	41,500	-0.20 ▼	-0.48	41,700	41,900	41,000	9,213	382,339,500
18/09/2020	41,700	-0.10 ▼	-0.24	41,800	42,300	41,550	7,016	292,567,200
17/09/2020	41,800	-0.30 ▼	-0.72	42,100	0	0	6,524	272,703,200
16/09/2020	42,100	-1.10 ▼	-2.61	43,150	43,150	41,500	3,729	156,990,900
15/09/2020	43,150	1.40 ▲	3.24	41,800	44,000	42,000	9,635	415,750,250
14/09/2020	41,800	-1.50 ▼	-3.59	43,300	42,000	40,700	22,152	925,953,600
11/09/2020	43,300	-1.70 ▼	-3.93	45,000	45,000	41,900	23,753	1,028,504,900
10/09/2020	45,000	-3.00 ▼	-6.67	48,000	48,500	44,650	66,722	3,002,490,000
09/09/2020	48,000	1.00 ▲	2.08	47,000	50,200	44,000	456,380	21,906,240,000
08/09/2020	47,000	3.10 ▲	6.60	43,950	47,000	47,000	18,649	876,503,000
07/09/2020	43,950	2.90 ▲	6.60	41,100	43,950	43,900	16,569	728,207,550
04/09/2020	41,100	2.70 ▲	6.57	38,450	41,100	39,500	69,551	2,858,546,100
03/09/2020	38,450	2.50 ▲	6.50	35,950	38,450	38,450	7,074	271,995,300
01/09/2020	35,950	2.40 ▲	6.68	33,600	35,950	35,950	13,154	472,886,300
31/08/2020	33,600	33.60 ▲	100.00	0	33,600	33,600	21,537	723,643,200
19/08/2020	30,100	-0.40 ▼	-1.33	30,500	30,700	30,100	3,840	115,584,000
18/08/2020	30,300	0.00 ■■	0.00	30,300	30,800	30,300	3,450	104,535,000
17/08/2020	30,300	0.90 ▲	2.97	29,400	31,500	29,000	7,020	212,706,000
14/08/2020	29,200	-0.80 ▼	-2.74	30,000	29,900	29,200	5,370	156,804,000
13/08/2020	29,800	-0.60 ▼	-2.01	30,400	30,300	29,700	6,220	185,356,000
12/08/2020	30,200	-0.60 ▼	-1.99	30,800	31,000	30,000	2,990	90,298,000
11/08/2020	30,200	0.00 ■■	0.00	30,200	31,800	30,200	8,640	260,928,000
10/08/2020	30,500	2.20 ▲	7.21	28,300	31,000	29,000	13,300	405,650,000
07/08/2020	29,000	-0.10 ▼	-0.34	29,100	29,000	26,000	2,270	65,830,000
06/08/2020	28,900	-0.70 ▼	-2.42	29,600	29,700	28,900	2,770	80,053,000
05/08/2020	29,300	0.90 ▲	3.07	28,400	31,000	28,400	5,390	157,927,000
04/08/2020	29,000	3.10 ▲	10.69	25,900	29,200	26,500	8,020	232,580,000
03/08/2020	26,300	0.70 ▲	2.66	25,600	26,300	25,600	500	13,150,000
31/07/2020	26,100	0.10 ▲	0.38	26,000	26,100	24,500	2,890	75,429,000
30/07/2020	26,100	1.10 ▲	4.21	25,000	26,100	25,500	4,900	127,890,000
29/07/2020	26,000	0.50 ▲	1.92	25,500	26,000	24,100	1,070	27,820,000
28/07/2020	26,200	1.10 ▲	4.20	25,100	26,200	24,300	530	13,886,000
27/07/2020	26,100	-0.10 ▼	-0.38	26,200	26,200	24,000	16,400	428,040,000
24/07/2020	26,600	0.10 ▲	0.38	26,500	26,600	25,000	4,190	111,454,000
23/07/2020	26,600	0.10 ▲	0.38	26,500	26,600	26,200	9,400	250,040,000
22/07/2020	26,600	0.10 ▲	0.38	26,500	26,600	26,300	1,200	31,920,000
21/07/2020	26,600	0.10 ▲	0.38	26,500	26,600	26,500	480	12,768,000
20/07/2020	26,600	0.10 ▲	0.38	26,500	26,800	26,400	1,380	36,708,000
17/07/2020	26,500	0.00 ■■	0.00	26,500	26,600	26,400	820	21,730,000
16/07/2020	26,500	0.00 ■■	0.00	26,500	26,900	26,500	510	13,515,000
15/07/2020	26,500	0.00 ■■	0.00	26,500	26,500	26,400	2,140	56,710,000
14/07/2020	26,700	0.10 ▲	0.37	26,600	26,800	26,200	7,500	200,250,000
13/07/2020	26,800	0.00 ■■	0.00	26,800	26,800	26,200	780	20,904,000
10/07/2020	26,900	0.10 ▲	0.37	26,800	26,900	26,600	560	15,064,000
09/07/2020	26,900	0.50 ▲	1.86	26,400	27,000	26,200	1,120	30,128,000
08/07/2020	26,800	0.30 ▲	1.12	26,500	26,800	26,300	2,870	76,916,000
07/07/2020	26,800	0.20 ▲	0.75	26,600	26,800	26,000	2,120	56,816,000
06/07/2020	26,800	0.30 ▲	1.12	26,500	26,800	26,400	2,230	59,764,000
03/07/2020	26,700	0.30 ▲	1.12	26,400	26,700	26,400	740	19,758,000
02/07/2020	26,700	0.40 ▲	1.50	26,300	26,700	26,100	520	13,884,000
01/07/2020	26,600	0.40 ▲	1.50	26,200	26,800	26,000	1,550	41,230,000
30/06/2020	26,600	0.30 ▲	1.13	26,300	26,600	26,000	7,440	197,904,000
29/06/2020	26,300	-0.40 ▼	-1.52	26,700	26,600	23,500	6,810	179,103,000
26/06/2020	26,800	0.10 ▲	0.37	26,700	26,800	26,400	4,400	117,920,000
25/06/2020	26,900	0.10 ▲	0.37	26,800	26,900	26,000	66,900	1,799,610,000
24/06/2020	26,900	0.20 ▲	0.74	26,700	27,000	26,600	8,020	215,738,000
23/06/2020	26,900	0.30 ▲	1.12	26,600	26,900	26,600	8,970	241,293,000
22/06/2020	26,700	0.30 ▲	1.12	26,400	27,000	26,400	4,570	122,019,000
19/06/2020	26,500	0.30 ▲	1.13	26,200	26,700	26,200	6,800	180,200,000
18/06/2020	26,500	0.90 ▲	3.40	25,600	26,600	25,600	1,000	26,500,000
17/06/2020	25,700	0.10 ▲	0.39	25,600	25,700	25,600	880	22,616,000
16/06/2020	26,900	1.30 ▲	4.83	25,600	26,900	25,000	2,000	53,800,000
15/06/2020	25,000	-1.40 ▼	-5.60	26,400	26,600	24,900	1,630	40,750,000
12/06/2020	26,600	-1.00 ▼	-3.76	27,600	27,000	25,700	3,920	104,272,000
11/06/2020	26,800	0.20 ▲	0.75	26,600	28,400	26,800	6,670	178,756,000
10/06/2020	26,600	0.00 ■■	0.00	26,600	26,700	26,400	2,870	76,342,000
09/06/2020	26,600	-0.10 ▼	-0.38	26,700	26,700	26,500	2,650	70,490,000
08/06/2020	26,500	0.50 ▲	1.89	26,000	26,900	26,200	37,700	999,050,000
06/06/2020	26,200	0.00 ■■	0.00	26,200	26,200	25,900	2,450	64,190,000
05/06/2020	26,200	0.00 ■■	0.00	26,200	26,200	25,900	2,450	64,190,000
04/06/2020	26,200	0.10 ▲	0.38	26,100	26,500	26,000	1,470	38,514,000
03/06/2020	26,300	0.10 ▲	0.38	26,200	26,800	25,700	1,180	31,034,000
02/06/2020	25,700	-1.20 ▼	-4.67	26,900	26,900	25,600	3,430	88,151,000
01/06/2020	26,900	0.90 ▲	3.35	26,000	27,500	26,500	4,680	125,892,000
31/05/2020	26,500	0.80 ▲	3.02	25,700	26,500	25,500	2,320	61,480,000
29/05/2020	26,500	0.80 ▲	3.02	25,700	26,500	25,500	2,320	61,480,000
28/05/2020	26,500	0.20 ▲	0.75	26,300	26,700	25,000	3,870	102,555,000
27/05/2020	26,700	-0.30 ▼	-1.12	27,000	27,400	25,600	8,000	213,600,000
26/05/2020	27,000	2.60 ▲	9.63	24,400	27,800	25,500	5,730	154,710,000
25/05/2020	25,500	2.00 ▲	7.84	23,500	25,500	23,100	9,260	236,130,000
24/05/2020	23,500	0.00 ■■	0.00	23,500	23,600	23,400	3,520	82,720,000
22/05/2020	23,500	0.00 ■■	0.00	23,500	23,600	23,400	3,520	82,720,000
21/05/2020	23,600	0.30 ▲	1.27	23,300	23,700	23,500	4,300	101,480,000
20/05/2020	23,500	0.60 ▲	2.55	22,900	23,500	23,000	1,960	46,060,000
19/05/2020	23,500	0.70 ▲	2.98	22,800	23,500	22,700	3,760	88,360,000
18/05/2020	22,900	0.00 ■■	0.00	22,900	23,000	22,500	1,230	28,167,000
17/05/2020	23,400	-0.10 ▼	-0.43	23,500	23,400	22,600	3,820	89,388,000
15/05/2020	23,400	-0.10 ▼	-0.43	23,500	23,400	22,600	3,820	89,388,000
14/05/2020	23,400	0.00 ■■	0.00	23,400	23,900	23,300	2,050	47,970,000
13/05/2020	23,900	0.10 ▲	0.42	23,800	23,900	22,500	4,520	108,028,000
12/05/2020	23,700	0.10 ▲	0.42	23,600	24,000	23,600	1,930	45,741,000
11/05/2020	24,400	0.90 ▲	3.69	23,500	24,400	23,200	4,720	115,168,000
10/05/2020	23,700	1.00 ▲	4.22	22,700	23,900	23,000	8,870	210,219,000
08/05/2020	23,700	1.00 ▲	4.22	22,700	23,900	23,000	8,870	210,219,000
07/05/2020	22,800	0.30 ▲	1.32	22,500	22,800	22,600	2,420	55,176,000
06/05/2020	22,800	0.60 ▲	2.63	22,200	22,900	22,300	7,700	175,560,000
05/05/2020	22,600	-0.40 ▼	-1.77	23,000	23,000	21,200	2,070	46,782,000
04/05/2020	23,500	-0.20 ▼	-0.85	23,700	23,900	22,700	7,300	171,550,000
01/05/2020	23,900	0.60 ▲	2.51	23,300	24,000	23,300	10,460	249,994,000
30/04/2020	23,900	0.60 ▲	2.51	23,300	24,000	23,300	10,460	249,994,000
29/04/2020	23,900	0.60 ▲	2.51	23,300	24,000	23,300	10,460	249,994,000
28/04/2020	23,600	0.70 ▲	2.97	22,900	23,800	23,000	12,300	290,280,000
27/04/2020	23,400	2.20 ▲	9.40	21,200	23,500	21,300	12,210	285,714,000
26/04/2020	21,800	0.80 ▲	3.67	21,000	21,800	20,000	4,090	89,162,000
24/04/2020	21,800	0.80 ▲	3.67	21,000	21,800	20,000	4,090	89,162,000
23/04/2020	21,000	0.30 ▲	1.43	20,700	22,200	20,700	5,580	117,180,000
22/04/2020	21,300	0.60 ▲	2.82	20,700	22,300	20,100	4,370	93,081,000
21/04/2020	20,500	-2.20 ▼	-10.73	22,700	22,500	19,300	4,690	96,145,000
20/04/2020	23,000	-0.40 ▼	-1.74	23,400	23,000	22,000	7,650	175,950,000
19/04/2020	24,000	2.70 ▲	11.25	21,300	24,200	21,500	4,690	112,560,000
17/04/2020	24,000	2.70 ▲	11.25	21,300	24,200	21,500	4,690	112,560,000
16/04/2020	21,500	2.40 ▲	11.16	19,100	21,900	19,300	14,320	307,880,000
15/04/2020	19,100	0.50 ▲	2.62	18,600	19,200	19,000	11,730	224,043,000
14/04/2020	18,400	-0.70 ▼	-3.80	19,100	19,000	18,400	4,220	77,648,000
13/04/2020	19,000	0.10 ▲	0.53	18,900	20,600	18,500	100	1,900,000
12/04/2020	18,800	-0.20 ▼	-1.06	19,000	19,500	18,800	340	6,392,000
10/04/2020	18,800	-0.20 ▼	-1.06	19,000	19,500	18,800	340	6,392,000
09/04/2020	19,000	0.00 ■■	0.00	19,000	19,000	19,000	690	13,110,000
08/04/2020	19,000	-0.10 ▼	-0.53	19,100	19,500	19,000	680	12,920,000
07/04/2020	19,000	0.10 ▲	0.53	18,900	20,000	19,000	1,540	29,260,000
06/04/2020	19,000	1.40 ▲	7.37	17,600	20,100	18,200	1,720	32,680,000
05/04/2020	18,000	1.30 ▲	7.22	16,700	18,000	17,300	930	16,740,000
03/04/2020	18,000	1.30 ▲	7.22	16,700	18,000	17,300	930	16,740,000
02/04/2020	17,000	0.50 ▲	2.94	16,500	17,000	16,500	500	8,500,000
01/04/2020	17,000	0.50 ▲	2.94	16,500	17,000	16,500	500	8,500,000
31/03/2020	16,600	0.10 ▲	0.60	16,500	17,000	16,000	570	9,462,000
30/03/2020	17,000	-0.80 ▼	-4.71	17,800	17,400	15,500	630	10,710,000
29/03/2020	17,900	-0.10 ▼	-0.56	18,000	18,000	17,200	110	1,969,000
27/03/2020	17,900	-0.10 ▼	-0.56	18,000	18,000	17,200	110	1,969,000
26/03/2020	18,000	0.10 ▲	0.56	17,900	18,400	17,500	110	1,980,000
25/03/2020	17,900	1.30 ▲	7.26	16,600	18,000	17,800	600	10,740,000
24/03/2020	16,100	-1.40 ▼	-8.70	17,500	18,300	16,000	1,770	28,497,000
23/03/2020	17,000	-2.00 ▼	-11.76	19,000	18,600	16,600	1,430	24,310,000
22/03/2020	18,600	-1.10 ▼	-5.91	19,700	20,600	18,600	1,860	34,596,000
20/03/2020	18,600	-1.10 ▼	-5.91	19,700	20,600	18,600	1,860	34,596,000
19/03/2020	20,000	-0.80 ▼	-4.00	20,800	20,200	19,000	1,220	24,400,000
18/03/2020	21,200	1.30 ▲	6.13	19,900	21,600	20,300	180	3,816,000
17/03/2020	21,300	1.10 ▲	5.16	20,200	21,900	19,500	370	7,881,000
16/03/2020	20,000	0.20 ▲	1.00	19,800	21,000	19,800	4,700	94,000,000
13/03/2020	19,900	-1.20 ▼	-6.03	21,100	20,900	19,600	27,800	553,220,000
12/03/2020	21,300	-1.60 ▼	-7.51	22,900	21,300	20,600	12,900	274,770,000
11/03/2020	22,500	-1.10 ▼	-4.89	23,600	24,000	22,500	4,300	96,750,000
10/03/2020	24,900	2.80 ▲	11.24	22,100	25,400	21,500	560	13,944,000
09/03/2020	23,300	-1.30 ▼	-5.58	24,600	24,200	21,100	1,520	35,416,000
06/03/2020	25,000	0.00 ■■	0.00	25,000	25,100	24,300	230	5,750,000
05/03/2020	25,000	0.10 ▲	0.40	24,900	25,100	24,900	1,100	27,500,000
04/03/2020	24,600	-0.50 ▼	-2.03	25,100	25,200	24,600	350	8,610,000
03/03/2020	25,000	-0.60 ▼	-2.40	25,600	25,900	25,000	260	6,500,000
02/03/2020	25,600	1.00 ▲	3.91	24,600	25,600	25,600	10	256,000
28/02/2020	25,000	0.40 ▲	1.60	24,600	25,000	24,200	5,390	134,750,000
27/02/2020	24,400	-24.60 ▼	-100.82	24,600	0	0	0	0
26/02/2020	24,400	0.00 ■■	0.00	24,400	25,800	24,400	820	20,008,000
25/02/2020	24,400	-1.30 ▼	-5.33	25,700	25,000	24,000	800	19,520,000
24/02/2020	25,000	-1.40 ▼	-5.60	26,400	26,300	25,000	6,560	164,000,000
21/02/2020	26,500	-0.20 ▼	-0.75	26,700	26,500	26,300	280	7,420,000
20/02/2020	26,600	0.00 ■■	0.00	26,600	27,000	26,000	2,330	61,978,000
19/02/2020	27,100	1.10 ▲	4.06	26,000	27,100	26,000	2,440	66,124,000
18/02/2020	25,700	-0.40 ▼	-1.56	26,100	26,200	25,700	710	18,247,000
17/02/2020	26,000	-0.40 ▼	-1.54	26,400	27,000	26,000	4,300	111,800,000
15/02/2020	26,000	-0.20 ▼	-0.77	26,200	26,900	25,500	1,650	42,900,000
14/02/2020	26,000	-0.20 ▼	-0.77	26,200	26,900	25,500	1,650	42,900,000
13/02/2020	26,800	0.40 ▲	1.49	26,400	27,800	26,000	1,190	31,892,000
12/02/2020	26,100	0.70 ▲	2.68	25,400	26,900	26,000	3,330	86,913,000
11/02/2020	25,500	-0.70 ▼	-2.75	26,200	26,200	25,000	1,280	32,640,000
10/02/2020	26,200	-0.70 ▼	-2.67	26,900	26,400	25,500	1,420	37,204,000
09/02/2020	26,900	0.40 ▲	1.49	26,500	26,900	26,900	30	807,000
07/02/2020	26,900	0.40 ▲	1.49	26,500	26,900	26,900	30	807,000
06/02/2020	26,500	0.70 ▲	2.64	25,800	26,500	26,100	1,420	37,630,000
05/02/2020	27,000	1.60 ▲	5.93	25,400	27,800	23,900	380	10,260,000
04/02/2020	25,000	-0.40 ▼	-1.60	25,400	26,700	24,600	1,970	49,250,000
03/02/2020	24,200	-3.60 ▼	-14.88	27,800	27,100	23,700	1,680	40,656,000
02/02/2020	28,000	-0.40 ▼	-1.43	28,400	29,100	27,700	480	13,440,000
31/01/2020	28,000	-0.40 ▼	-1.43	28,400	29,100	27,700	480	13,440,000
30/01/2020	28,900	-0.20 ▼	-0.69	29,100	29,100	27,200	2,580	74,562,000
29/01/2020	29,200	0.20 ▲	0.68	29,000	29,200	29,000	20	584,000
28/01/2020	29,200	0.20 ▲	0.68	29,000	29,200	29,000	20	584,000
27/01/2020	29,200	0.20 ▲	0.68	29,000	29,200	29,000	20	584,000
26/01/2020	29,200	0.20 ▲	0.68	29,000	29,200	29,000	20	584,000
24/01/2020	29,200	0.20 ▲	0.68	29,000	29,200	29,000	20	584,000
23/01/2020	29,200	0.20 ▲	0.68	29,000	29,200	29,000	20	584,000
22/01/2020	29,200	0.20 ▲	0.68	29,000	29,200	29,000	20	584,000
21/01/2020	29,300	-29.00 ▼	-98.98	29,000	0	0	0	0
20/01/2020	29,300	0.40 ▲	1.37	28,900	29,300	28,200	9,000	263,700,000
17/01/2020	29,100	0.20 ▲	0.69	28,800	29,200	28,200	8,200	238,620,000
16/01/2020	28,900	0.10 ▲	0.35	28,800	28,900	28,900	300	8,670,000
15/01/2020	28,800	0.20 ▲	0.69	28,600	28,900	28,000	5,300	152,640,000
13/01/2020	28,700	1.10 ▲	3.83	27,600	28,900	27,800	1,220	35,014,000
10/01/2020	27,800	-0.10 ▼	-0.36	27,900	27,900	27,500	920	25,576,000
09/01/2020	27,800	-0.30 ▼	-1.08	28,100	28,000	27,800	1,560	43,368,000
08/01/2020	28,000	-0.60 ▼	-2.14	28,600	28,200	28,000	810	22,680,000
07/01/2020	28,200	-0.60 ▼	-2.13	28,800	29,000	28,200	410	11,562,000
06/01/2020	29,000	-0.30 ▼	-1.03	29,300	29,000	28,700	320	9,280,000
03/01/2020	29,300	-0.40 ▼	-1.37	29,700	29,300	29,300	160	4,688,000
02/01/2020	29,600	-0.40 ▼	-1.35	30,000	29,700	29,600	190	5,624,000
31/12/2019	30,100	0.20 ▲	0.66	29,900	30,100	29,400	23,800	716,380,000
30/12/2019	30,000	0.10 ▲	0.33	29,900	30,100	29,600	3,670	110,100,000
27/12/2019	30,000	0.20 ▲	0.67	29,800	30,000	29,500	3,940	118,200,000
26/12/2019	30,000	0.30 ▲	1.00	29,700	30,000	29,500	3,300	99,000,000
25/12/2019	29,600	0.00 ■■	0.00	29,600	29,800	29,600	70	2,072,000
24/12/2019	30,000	0.10 ▲	0.33	29,900	30,000	29,200	3,600	108,000,000
23/12/2019	29,900	0.20 ▲	0.67	29,700	30,000	29,700	1,570	46,943,000
20/12/2019	30,000	1.20 ▲	4.00	28,800	30,000	28,900	2,790	83,700,000
19/12/2019	29,500	0.90 ▲	3.05	28,600	29,500	28,500	4,890	144,255,000
18/12/2019	29,300	0.90 ▲	3.07	28,400	29,300	28,100	5,300	155,290,000
17/12/2019	29,000	0.80 ▲	2.76	28,200	29,000	28,000	4,780	138,620,000
16/12/2019	28,900	0.70 ▲	2.42	28,200	29,000	27,500	109,400	3,161,660,000
13/12/2019	28,300	0.30 ▲	1.06	28,000	28,300	28,000	4,100	116,030,000
12/12/2019	28,300	0.30 ▲	1.06	28,000	28,300	27,800	2,590	73,297,000
11/12/2019	28,300	0.10 ▲	0.35	28,200	28,300	27,600	4,040	114,332,000
10/12/2019	28,500	0.10 ▲	0.35	28,400	28,500	27,600	2,460	70,110,000
09/12/2019	28,600	0.20 ▲	0.70	28,400	28,600	28,000	710	20,306,000
06/12/2019	28,500	0.40 ▲	1.40	28,100	28,800	27,900	310	8,835,000
05/12/2019	28,300	0.30 ▲	1.06	28,000	28,300	27,700	740	20,942,000
04/12/2019	28,300	0.50 ▲	1.77	27,800	28,300	27,500	13,800	390,540,000
03/12/2019	27,900	0.50 ▲	1.79	27,400	28,000	27,400	770	21,483,000
02/12/2019	28,000	0.60 ▲	2.14	27,400	28,000	27,000	2,720	76,160,000
29/11/2019	27,300	0.00 ■■	0.00	27,300	27,800	27,300	210	5,733,000
28/11/2019	28,300	0.00 ■■	0.00	28,300	28,300	26,100	9,100	257,530,000
27/11/2019	28,500	0.00 ■■	0.00	28,500	28,500	28,000	3,180	90,630,000
26/11/2019	28,800	0.00 ■■	0.00	28,800	28,900	28,000	22,800	656,640,000
25/11/2019	28,900	0.00 ■■	0.00	28,900	29,400	28,200	1,050	30,345,000
22/11/2019	28,200	0.20 ▲	0.71	28,000	30,000	28,200	9,370	264,234,000
21/11/2019	28,200	0.30 ▲	1.06	27,900	28,300	27,900	1,800	50,760,000
20/11/2019	28,000	0.10 ▲	0.36	27,900	28,000	27,800	1,580	44,240,000
19/11/2019	28,000	0.10 ▲	0.36	27,900	28,000	27,800	660	18,480,000
18/11/2019	28,000	0.00 ■■	0.00	28,000	28,100	27,600	1,980	55,440,000
15/11/2019	28,300	0.00 ■■	0.00	28,300	28,500	27,800	4,490	127,067,000
14/11/2019	28,600	0.30 ▲	1.05	28,300	28,600	28,200	6,700	191,620,000
13/11/2019	28,700	-0.10 ▼	-0.35	28,800	28,700	28,000	6,800	195,160,000
12/11/2019	28,900	0.00 ■■	0.00	28,900	29,200	28,600	59,000	1,705,100,000
11/11/2019	29,100	0.00 ■■	0.00	29,100	29,300	28,500	2,180	63,438,000
08/11/2019	29,300	0.10 ▲	0.34	29,200	29,300	28,700	3,370	98,741,000
07/11/2019	29,300	0.10 ▲	0.34	29,200	29,500	29,000	2,730	79,989,000
06/11/2019	29,400	0.00 ■■	0.00	29,400	29,500	28,900	7,620	224,028,000
05/11/2019	29,600	0.10 ▲	0.34	29,500	30,000	29,200	26,900	796,240,000
04/11/2019	30,000	0.10 ▲	0.33	29,900	30,000	29,300	5,530	165,900,000
01/11/2019	30,300	0.30 ▲	0.99	30,000	30,300	29,800	1,470	44,541,000
31/10/2019	30,500	0.20 ▲	0.66	30,300	30,500	29,700	34,000	1,037,000,000
30/10/2019	30,100	0.00 ■■	0.00	30,100	30,400	30,000	2,600	78,260,000
29/10/2019	30,500	1.10 ▲	3.61	29,400	30,500	29,400	3,090	94,245,000
28/10/2019	30,000	0.00 ■■	0.00	30,000	30,000	29,000	9,770	293,100,000
25/10/2019	30,500	0.10 ▲	0.33	30,400	30,500	29,800	5,860	178,730,000
24/10/2019	30,800	0.00 ■■	0.00	30,800	30,800	30,000	3,870	119,196,000
23/10/2019	30,900	-0.20 ▼	-0.65	31,100	31,200	30,400	3,290	101,661,000
22/10/2019	31,000	0.10 ▲	0.32	30,900	31,300	30,700	1,450	44,950,000
21/10/2019	31,000	1.10 ▲	3.55	29,900	31,400	30,200	7,080	219,480,000
18/10/2019	30,100	0.20 ▲	0.66	29,900	30,100	29,800	4,440	133,644,000
17/10/2019	29,800	0.20 ▲	0.67	29,600	30,200	29,600	4,200	125,160,000
16/10/2019	29,600	0.00 ■■	0.00	29,600	29,600	29,500	6,230	184,408,000
15/10/2019	30,000	0.10 ▲	0.33	29,900	30,000	29,300	3,410	102,300,000
14/10/2019	30,200	-0.10 ▼	-0.33	30,300	30,300	29,500	4,870	147,074,000
11/10/2019	30,200	0.00 ■■	0.00	30,200	30,500	30,200	14,900	449,980,000
10/10/2019	30,300	-0.10 ▼	-0.33	30,400	30,500	29,700	5,990	181,497,000
09/10/2019	30,500	-0.10 ▼	-0.33	30,600	30,500	30,200	3,990	121,695,000
08/10/2019	30,800	0.00 ■■	0.00	30,800	30,800	30,200	3,800	117,040,000
07/10/2019	31,000	0.30 ▲	0.97	30,700	31,000	30,500	1,710	53,010,000
04/10/2019	31,000	0.10 ▲	0.32	30,900	31,200	30,500	3,700	114,700,000
03/10/2019	31,100	0.20 ▲	0.64	30,900	31,400	30,200	5,760	179,136,000
02/10/2019	30,900	-0.10 ▼	-0.32	31,000	30,900	30,600	3,470	107,223,000
01/10/2019	31,100	0.10 ▲	0.32	31,000	31,200	30,800	2,680	83,348,000
30/09/2019	31,200	0.10 ▲	0.32	31,100	31,200	30,500	5,830	181,896,000
27/09/2019	31,500	0.10 ▲	0.32	31,400	31,500	30,800	6,510	205,065,000
26/09/2019	31,600	0.10 ▲	0.32	31,500	31,700	31,100	2,680	84,688,000
25/09/2019	31,700	0.10 ▲	0.32	31,600	31,700	31,400	1,190	37,723,000
24/09/2019	32,000	0.10 ▲	0.31	31,900	32,000	31,200	6,640	212,480,000
23/09/2019	31,600	0.30 ▲	0.95	31,300	32,200	31,400	2,910	91,956,000
20/09/2019	31,600	0.70 ▲	2.22	30,900	31,700	30,500	7,210	227,836,000
19/09/2019	31,200	0.20 ▲	0.64	31,000	31,200	30,400	3,900	121,680,000
18/09/2019	30,900	0.10 ▲	0.32	30,800	31,900	30,700	2,390	73,851,000
17/09/2019	31,000	0.20 ▲	0.65	30,800	31,000	30,200	6,820	211,420,000
16/09/2019	31,000	0.20 ▲	0.65	30,800	31,000	30,400	10,560	327,360,000
13/09/2019	31,000	0.20 ▲	0.65	30,800	31,400	30,600	5,320	164,920,000
12/09/2019	31,000	0.70 ▲	2.26	30,300	31,300	30,100	45,800	1,419,800,000
11/09/2019	30,100	-0.30 ▼	-1.00	30,400	31,300	30,000	8,050	242,305,000
10/09/2019	31,300	-0.10 ▼	-0.32	31,400	31,700	29,500	18,590	581,867,000
09/09/2019	31,900	0.10 ▲	0.31	31,800	32,000	30,500	6,800	216,920,000
06/09/2019	32,300	0.10 ▲	0.31	32,200	32,300	31,400	8,390	270,997,000
05/09/2019	32,400	2.00 ▲	6.17	30,400	32,800	31,800	9,030	292,572,000
04/09/2019	32,500	0.10 ▲	0.31	32,400	32,500	29,000	30,980	1,006,850,000
03/09/2019	33,100	-1.80 ▼	-5.44	34,900	34,500	31,000	21,300	705,030,000
30/08/2019	34,500	-0.40 ▼	-1.16	34,900	35,600	34,500	30,910	1,066,395,000
29/08/2019	34,900	1.60 ▲	4.58	33,300	35,800	33,000	61,540	2,147,746,000
28/08/2019	33,500	0.30 ▲	0.90	33,200	33,500	32,900	10,120	339,020,000
27/08/2019	33,500	0.10 ▲	0.30	33,400	33,600	32,800	12,570	421,095,000
26/08/2019	33,300	0.90 ▲	2.70	32,400	33,900	32,500	14,630	487,179,000
23/08/2019	32,300	0.20 ▲	0.62	32,100	32,900	31,900	7,590	245,157,000
22/08/2019	32,000	-1.70 ▼	-5.31	33,700	32,800	31,700	15,240	487,680,000
21/08/2019	33,200	-0.20 ▼	-0.60	33,400	35,000	32,800	19,150	635,780,000
20/08/2019	33,500	1.60 ▲	4.78	31,900	34,300	31,700	18,830	630,805,000
19/08/2019	31,800	-0.20 ▼	-0.63	32,000	32,200	31,300	6,060	192,708,000
16/08/2019	32,000	1.50 ▲	4.69	30,500	32,800	31,000	13,330	426,560,000
15/08/2019	31,600	0.40 ▲	1.27	31,200	32,000	28,000	14,540	459,464,000
14/08/2019	30,800	0.10 ▲	0.32	30,700	32,000	30,600	11,550	355,740,000
13/08/2019	31,400	-1.30 ▼	-4.14	32,700	32,600	29,600	25,920	813,888,000
12/08/2019	32,700	-0.50 ▼	-1.53	33,200	33,200	32,400	12,150	397,305,000
09/08/2019	33,000	0.00 ■■	0.00	33,000	34,000	32,700	25,650	846,450,000
08/08/2019	32,900	-1.20 ▼	-3.65	34,100	34,100	32,100	26,720	879,088,000
07/08/2019	33,700	-1.60 ▼	-4.75	35,300	35,600	32,500	23,710	799,027,000
06/08/2019	35,000	2.00 ▲	5.71	33,000	36,000	32,000	44,340	1,551,900,000
05/08/2019	33,000	2.80 ▲	8.48	30,200	34,000	30,500	41,030	1,353,990,000
02/08/2019	30,500	2.70 ▲	8.85	27,800	31,500	27,800	36,600	1,116,300,000
01/08/2019	28,500	0.70 ▲	2.46	27,800	28,500	27,000	15,290	435,765,000
31/07/2019	28,000	0.50 ▲	1.79	27,500	28,000	27,500	6,720	188,160,000
30/07/2019	27,300	-0.20 ▼	-0.73	27,500	28,000	27,000	10,340	282,282,000
29/07/2019	27,800	-0.90 ▼	-3.24	28,700	28,300	26,800	10,950	304,410,000
26/07/2019	28,500	-0.30 ▼	-1.05	28,800	29,000	28,500	4,150	118,275,000
25/07/2019	28,900	0.40 ▲	1.38	28,500	29,300	28,300	7,600	219,640,000
24/07/2019	28,900	0.60 ▲	2.08	28,300	29,300	28,000	14,080	406,912,000
23/07/2019	28,500	-0.30 ▼	-1.05	28,800	28,500	28,200	5,590	159,315,000
22/07/2019	28,600	0.60 ▲	2.10	28,000	29,300	28,300	16,320	466,752,000
19/07/2019	28,200	1.20 ▲	4.26	27,000	28,500	27,000	29,690	837,258,000
18/07/2019	27,000	0.60 ▲	2.22	26,400	27,400	26,700	6,940	187,380,000
17/07/2019	27,000	0.80 ▲	2.96	26,200	27,100	25,700	18,190	491,130,000
16/07/2019	25,900	0.00 ■■	0.00	25,900	26,900	25,700	8,590	222,481,000
15/07/2019	26,300	1.50 ▲	5.70	24,800	26,900	25,000	11,800	310,340,000
12/07/2019	24,900	-0.10 ▼	-0.40	25,000	26,000	24,300	5,350	133,215,000
11/07/2019	24,800	0.10 ▲	0.40	24,700	25,200	24,800	8,570	212,536,000
10/07/2019	24,800	0.80 ▲	3.23	24,000	24,900	24,400	8,620	213,776,000
09/07/2019	24,300	0.00 ■■	0.00	24,300	25,000	23,800	3,300	80,190,000
08/07/2019	24,000	-0.30 ▼	-1.25	24,300	24,900	24,000	2,220	53,280,000
05/07/2019	24,500	-0.70 ▼	-2.86	25,200	25,200	24,100	3,910	95,795,000
04/07/2019	24,800	0.80 ▲	3.23	24,000	25,800	24,200	1,280	31,744,000
03/07/2019	23,700	0.00 ■■	0.00	23,700	24,200	23,700	1,700	40,290,000
02/07/2019	24,000	-0.50 ▼	-2.08	24,500	24,500	23,500	12,990	311,760,000
01/07/2019	24,400	-0.10 ▼	-0.41	24,500	24,800	24,100	1,540	37,576,000
28/06/2019	24,900	0.70 ▲	2.81	24,200	24,900	24,100	2,250	56,025,000
27/06/2019	24,400	0.00 ■■	0.00	24,400	24,500	23,600	320	7,808,000
26/06/2019	25,000	-0.20 ▼	-0.80	25,200	25,100	25,000	7,290	182,250,000
25/06/2019	24,900	-0.30 ▼	-1.20	25,200	25,400	24,900	1,550	38,595,000
24/06/2019	25,400	-0.60 ▼	-2.36	26,000	25,600	25,000	6,340	161,036,000
21/06/2019	25,900	0.50 ▲	1.93	25,400	26,700	25,100	5,780	149,702,000
20/06/2019	25,500	0.70 ▲	2.75	24,800	25,800	24,800	3,830	97,665,000
19/06/2019	25,000	0.80 ▲	3.20	24,200	25,500	24,200	2,130	53,250,000
18/06/2019	24,400	-0.50 ▼	-2.05	24,900	25,500	24,000	11,220	273,768,000
17/06/2019	25,100	-0.40 ▼	-1.59	25,500	25,400	24,700	2,090	52,459,000
16/06/2019	25,100	-1.10 ▼	-4.38	26,200	26,200	25,000	15,940	400,094,000
14/06/2019	25,100	-1.10 ▼	-4.38	26,200	26,200	25,000	15,940	400,094,000
13/06/2019	26,300	-0.60 ▼	-2.28	26,900	26,800	26,000	11,790	310,077,000
11/06/2019	26,200	2.60 ▲	9.92	23,600	26,800	24,100	46,440	1,216,728,000
10/06/2019	23,900	1.00 ▲	4.18	22,900	24,500	23,000	4,920	117,588,000
09/06/2019	23,000	0.80 ▲	3.48	22,200	23,000	22,000	2,660	61,180,000
07/06/2019	23,000	0.80 ▲	3.48	22,200	23,000	22,000	2,660	61,180,000
06/06/2019	22,200	-0.40 ▼	-1.80	22,600	22,500	22,200	550	12,210,000
05/06/2019	22,900	0.00 ■■	0.00	22,900	22,900	22,200	530	12,137,000
04/06/2019	22,900	0.00 ■■	0.00	22,900	23,000	22,500	880	20,152,000
03/06/2019	22,800	-0.50 ▼	-2.19	23,300	23,000	22,800	40	912,000
02/06/2019	23,300	0.30 ▲	1.29	23,000	23,800	22,700	2,520	58,716,000
31/05/2019	23,300	0.30 ▲	1.29	23,000	23,800	22,700	2,520	58,716,000
30/05/2019	23,100	0.40 ▲	1.73	22,700	23,100	22,500	5,450	125,895,000
29/05/2019	22,700	0.00 ■■	0.00	22,700	22,900	22,400	780	17,706,000
28/05/2019	23,000	0.30 ▲	1.30	22,700	23,000	22,100	1,540	35,420,000
27/05/2019	22,900	0.00 ■■	0.00	22,900	22,900	22,000	1,130	25,877,000
26/05/2019	22,900	0.80 ▲	3.49	22,100	22,900	22,900	10	229,000
24/05/2019	22,900	0.80 ▲	3.49	22,100	22,900	22,900	10	229,000
23/05/2019	23,000	0.00 ■■	0.00	23,000	23,000	21,500	7,430	170,890,000
22/05/2019	23,000	0.20 ▲	0.87	22,800	23,200	22,800	710	16,330,000
21/05/2019	23,000	1.30 ▲	5.65	21,700	23,000	21,700	1,180	27,140,000
20/05/2019	22,500	0.50 ▲	2.22	22,000	22,500	21,600	220	4,950,000
19/05/2019	22,900	1.20 ▲	5.24	21,700	23,000	21,700	700	16,030,000
17/05/2019	22,900	1.20 ▲	5.24	21,700	23,000	21,700	700	16,030,000
16/05/2019	21,700	-0.30 ▼	-1.38	22,000	21,700	21,700	10	217,000
15/05/2019	22,000	0.00 ■■	0.00	22,000	22,400	21,900	2,580	56,760,000
14/05/2019	22,000	0.00 ■■	0.00	22,000	22,000	22,000	1,000	22,000,000
13/05/2019	22,400	0.50 ▲	2.23	21,900	22,400	21,800	260	5,824,000
12/05/2019	22,100	0.20 ▲	0.90	21,900	22,100	21,800	110	2,431,000
10/05/2019	22,100	0.20 ▲	0.90	21,900	22,100	21,800	110	2,431,000
09/05/2019	21,900	-0.10 ▼	-0.46	22,000	22,000	21,900	280	6,132,000
08/05/2019	22,000	-0.90 ▼	-4.09	22,900	22,000	21,800	1,110	24,420,000
07/05/2019	22,700	-0.60 ▼	-2.64	23,300	23,000	22,700	670	15,209,000
06/05/2019	23,000	-0.50 ▼	-2.17	23,500	23,500	23,000	1,120	25,760,000
05/05/2019	23,700	0.00 ■■	0.00	23,700	23,700	23,500	3,500	82,950,000
03/05/2019	23,700	0.00 ■■	0.00	23,700	23,700	23,500	3,500	82,950,000
02/05/2019	24,000	0.10 ▲	0.42	23,900	24,000	23,300	320	7,680,000
01/05/2019	24,100	0.20 ▲	0.83	23,900	24,100	23,500	1,370	33,017,000
30/04/2019	24,100	0.20 ▲	0.83	23,900	24,100	23,500	1,370	33,017,000
29/04/2019	24,100	0.20 ▲	0.83	23,900	24,100	23,500	1,370	33,017,000
28/04/2019	24,100	0.20 ▲	0.83	23,900	24,100	23,500	1,370	33,017,000
26/04/2019	24,100	0.20 ▲	0.83	23,900	24,100	23,500	1,370	33,017,000
25/04/2019	24,000	0.90 ▲	3.75	23,100	24,000	23,500	2,380	57,120,000
24/04/2019	23,500	1.10 ▲	4.68	22,400	23,500	22,600	1,570	36,895,000
23/04/2019	23,600	0.50 ▲	2.12	23,100	23,600	21,400	3,080	72,688,000
22/04/2019	24,400	0.90 ▲	3.69	23,500	24,400	22,300	1,200	29,280,000
21/04/2019	23,100	-0.40 ▼	-1.73	23,500	23,600	23,100	1,010	23,331,000
19/04/2019	23,100	-0.40 ▼	-1.73	23,500	23,600	23,100	1,010	23,331,000
18/04/2019	23,500	0.00 ■■	0.00	23,500	23,500	23,500	30	705,000
17/04/2019	23,500	-0.20 ▼	-0.85	23,700	23,600	23,500	300	7,050,000
16/04/2019	23,500	-0.20 ▼	-0.85	23,700	23,600	23,500	300	7,050,000
15/04/2019	23,500	-0.40 ▼	-1.70	23,900	24,600	23,500	110	2,585,000
14/04/2019	23,500	-0.40 ▼	-1.70	23,900	24,600	23,500	110	2,585,000
12/04/2019	23,500	-0.40 ▼	-1.70	23,900	24,600	23,500	110	2,585,000
11/04/2019	23,700	-0.30 ▼	-1.27	24,000	24,000	23,700	600	14,220,000
10/04/2019	24,000	0.00 ■■	0.00	24,000	24,100	24,000	300	7,200,000
09/04/2019	24,000	-0.10 ▼	-0.42	24,100	24,000	24,000	50	1,200,000
08/04/2019	24,100	-0.90 ▼	-3.73	25,000	24,100	24,100	770	18,557,000
07/04/2019	25,000	-0.20 ▼	-0.80	25,200	25,000	25,000	20	500,000
05/04/2019	25,000	-0.20 ▼	-0.80	25,200	25,000	25,000	20	500,000
04/04/2019	25,500	0.50 ▲	1.96	25,000	25,500	24,000	100	2,550,000
03/04/2019	25,000	-0.90 ▼	-3.60	25,900	25,000	25,000	810	20,250,000
02/04/2019	25,900	-0.20 ▼	-0.77	26,100	26,200	25,700	3,060	79,254,000
01/04/2019	25,800	0.10 ▲	0.39	25,700	26,500	25,700	2,650	68,370,000
29/03/2019	26,500	1.50 ▲	5.66	25,000	26,500	25,000	3,530	93,545,000
28/03/2019	25,400	0.70 ▲	2.76	24,700	25,400	24,500	3,730	94,742,000
27/03/2019	24,500	0.00 ■■	0.00	24,500	25,000	24,000	1,720	42,140,000
26/03/2019	24,500	0.10 ▲	0.41	24,400	24,500	24,400	900	22,050,000
25/03/2019	23,600	-0.40 ▼	-1.69	24,000	24,800	23,600	890	21,004,000
22/03/2019	24,500	0.00 ■■	0.00	24,500	25,300	23,600	4,660	114,170,000
21/03/2019	24,200	0.00 ■■	0.00	24,200	24,900	24,100	970	23,474,000
20/03/2019	24,800	1.10 ▲	4.44	23,700	24,900	23,500	1,450	35,960,000
19/03/2019	23,200	-1.00 ▼	-4.31	24,200	24,000	23,200	410	9,512,000
18/03/2019	24,300	0.30 ▲	1.23	24,000	24,400	24,100	300	7,290,000
15/03/2019	24,000	-0.30 ▼	-1.25	24,300	24,000	24,000	40	960,000
14/03/2019	23,800	-0.30 ▼	-1.26	24,100	25,400	23,400	1,400	33,320,000
13/03/2019	23,700	-1.20 ▼	-5.06	24,900	24,400	23,700	790	18,723,000
12/03/2019	25,400	0.00 ■■	0.00	25,400	25,400	24,200	460	11,684,000
08/03/2019	25,400	0.50 ▲	1.97	24,900	25,400	25,200	90	2,286,000
07/03/2019	24,900	-0.10 ▼	-0.40	25,000	25,200	24,900	360	8,964,000
06/03/2019	25,200	0.00 ■■	0.00	25,200	25,200	24,700	330	8,316,000
05/03/2019	25,500	-0.40 ▼	-1.57	25,900	25,500	25,000	250	6,375,000
04/03/2019	25,800	0.00 ■■	0.00	25,800	26,000	24,500	2,480	63,984,000
01/03/2019	25,900	0.10 ▲	0.39	25,800	25,900	25,000	680	17,612,000
28/02/2019	25,500	0.00 ■■	0.00	25,500	26,200	25,500	450	11,475,000
27/02/2019	25,500	0.80 ▲	3.14	24,700	26,100	25,000	30,130	768,315,000
26/02/2019	25,000	1.10 ▲	4.40	23,900	26,000	23,900	31,270	781,750,000
25/02/2019	23,700	-0.30 ▼	-1.27	24,000	24,000	23,500	780	18,486,000
22/02/2019	24,000	0.40 ▲	1.67	23,600	24,000	23,600	310	7,440,000
21/02/2019	23,600	-0.10 ▼	-0.42	23,700	23,600	23,600	530	12,508,000
20/02/2019	23,700	-0.40 ▼	-1.69	24,100	24,000	23,700	620	14,694,000
19/02/2019	23,500	0.60 ▲	2.55	22,900	24,500	22,800	5,120	120,320,000
18/02/2019	22,900	0.40 ▲	1.75	22,500	23,200	22,100	3,060	70,074,000
15/02/2019	22,500	-0.10 ▼	-0.44	22,600	22,500	22,500	10	225,000
14/02/2019	23,300	0.00 ■■	0.00	23,300	23,300	22,000	2,130	49,629,000
13/02/2019	23,600	-0.20 ▼	-0.85	23,800	23,600	22,600	1,620	38,232,000
12/02/2019	23,000	-0.40 ▼	-1.74	23,400	24,900	22,500	1,050	24,150,000
11/02/2019	23,400	1.00 ▲	4.27	22,400	23,400	23,400	120	2,808,000
01/02/2019	22,300	-0.20 ▼	-0.90	22,500	23,400	22,200	1,120	24,976,000
31/01/2019	23,000	0.90 ▲	3.91	22,100	23,000	22,000	110	2,530,000
29/01/2019	22,500	-0.30 ▼	-1.33	22,800	22,500	21,900	350	7,875,000
28/01/2019	22,800	0.80 ▲	3.51	22,000	22,800	22,800	100	2,280,000
25/01/2019	22,100	-0.30 ▼	-1.36	22,400	22,100	22,000	440	9,724,000
24/01/2019	22,700	0.60 ▲	2.64	22,100	22,700	21,500	140,000	3,178,000,000
23/01/2019	22,500	-0.30 ▼	-1.33	22,800	22,500	21,500	310,000	6,975,000,000
22/01/2019	22,800	0.00 ■■	0.00	22,800	22,800	22,800	110,000	2,508,000,000
21/01/2019	23,000	1.00 ▲	4.35	22,000	23,100	23,000	290,000	6,670,000,000
19/01/2019	22,400	0.40 ▲	1.79	22,000	22,400	20,800	130,000	2,912,000,000
02/01/2019	24,000	-0.60 ▼	-2.50	24,600	24,600	22,500	32,500	780,000,000
28/12/2018	24,200	0.00 ■■	0.00	24,200	25,000	23,200	1,104,800	26,736,160,000
27/12/2018	24,800	1.20 ▲	4.84	23,600	24,800	23,600	151,700	3,762,160,000
26/12/2018	24,000	1.00 ▲	4.17	23,000	24,000	23,000	109,800	2,635,200,000
25/12/2018	23,400	0.30 ▲	1.28	23,100	23,400	22,500	33,500	783,900,000
24/12/2018	23,600	0.20 ▲	0.85	23,400	23,600	22,500	85,900	2,027,240,000
21/12/2018	23,800	0.60 ▲	2.52	23,200	23,800	22,500	95,200	2,265,760,000
20/12/2018	23,400	0.30 ▲	1.28	23,100	23,400	22,500	41,100	961,740,000
19/12/2018	23,300	0.20 ▲	0.86	23,100	23,300	22,500	22,200	517,260,000
18/12/2018	23,400	0.30 ▲	1.28	23,100	23,400	21,100	42,000	982,800,000
17/12/2018	23,300	0.10 ▲	0.43	23,200	23,300	23,000	32,400	754,920,000
14/12/2018	23,500	0.50 ▲	2.13	23,000	23,500	23,000	45,400	1,066,900,000
13/12/2018	23,300	0.50 ▲	2.15	22,800	23,300	22,800	48,700	1,134,710,000
12/12/2018	23,000	0.50 ▲	2.17	22,500	23,000	22,500	31,000	713,000,000
11/12/2018	22,800	0.30 ▲	1.32	22,500	22,800	22,000	45,300	1,032,840,000
10/12/2018	22,500	0.40 ▲	1.78	22,100	22,500	22,400	11,000	247,500,000
07/12/2018	22,400	0.20 ▲	0.89	22,200	22,400	22,000	30,700	687,680,000
06/12/2018	22,500	0.10 ▲	0.44	22,400	22,500	20,600	33,800	760,500,000
05/12/2018	22,600	0.50 ▲	2.21	22,100	22,600	22,200	10,000	226,000,000
04/12/2018	22,500	0.30 ▲	1.33	22,200	22,500	20,400	31,400	706,500,000
03/12/2018	22,200	0.60 ▲	2.70	21,600	22,500	21,800	18,800	417,360,000
30/11/2018	22,000	0.90 ▲	4.09	21,100	22,000	21,100	11,000	242,000,000
29/11/2018	21,600	1.30 ▲	6.02	20,300	21,600	20,300	15,100	326,160,000
28/11/2018	21,000	1.20 ▲	5.71	19,800	21,000	20,000	1,000	21,000,000
27/11/2018	20,000	-19.80 ▼	-99.00	19,800	0	0	0	0
26/11/2018	20,000	-19.80 ▼	-99.00	19,800	0	0	0	0
23/11/2018	20,000	-19.80 ▼	-99.00	19,800	0	0	0	0
22/11/2018	20,000	0.00 ■■	0.00	20,000	20,000	19,400	15,000	300,000,000
21/11/2018	20,000	0.40 ▲	2.00	19,600	20,000	19,900	8,200	164,000,000
20/11/2018	19,600	-0.20 ▼	-1.02	19,800	19,600	19,600	100	1,960,000
19/11/2018	20,000	-19.80 ▼	-99.00	19,800	0	0	0	0
16/11/2018	20,000	0.10 ▲	0.50	19,900	20,000	19,000	12,900	258,000,000
15/11/2018	18,800	-0.80 ▼	-4.26	19,600	20,200	18,800	36,800	691,840,000
14/11/2018	19,500	-0.20 ▼	-1.03	19,700	19,800	19,500	900	17,550,000
13/11/2018	19,700	-0.20 ▼	-1.02	19,900	19,700	19,700	300	5,910,000
12/11/2018	19,900	0.00 ■■	0.00	19,900	19,900	19,300	30,200	600,980,000
09/11/2018	19,600	-0.30 ▼	-1.53	19,900	20,000	19,600	34,100	668,360,000
08/11/2018	20,000	0.20 ▲	1.00	19,800	20,000	19,800	1,000	20,000,000
07/11/2018	19,700	0.60 ▲	3.05	19,100	20,000	19,500	31,100	612,670,000
06/11/2018	19,000	-0.40 ▼	-2.11	19,400	19,300	19,000	6,700	127,300,000
05/11/2018	19,200	-0.30 ▼	-1.56	19,500	19,500	19,200	11,600	222,720,000
02/11/2018	19,500	-19.50 ▼	-100.00	19,500	0	0	0	0
01/11/2018	19,500	-0.70 ▼	-3.59	20,200	19,500	19,500	2,200	42,900,000
31/10/2018	20,500	1.10 ▲	5.37	19,400	20,500	19,200	10,300	211,150,000
30/10/2018	19,500	0.20 ▲	1.03	19,300	19,500	19,000	1,200	23,400,000
29/10/2018	19,200	-0.10 ▼	-0.52	19,300	19,900	19,200	20,800	399,360,000
26/10/2018	19,300	-0.60 ▼	-3.11	19,900	19,500	19,300	1,700	32,810,000
25/10/2018	19,900	0.70 ▲	3.52	19,200	19,900	19,800	18,300	364,170,000
24/10/2018	19,200	-1.60 ▼	-8.33	20,800	19,200	19,200	1,000	19,200,000
23/10/2018	19,800	-0.20 ▼	-1.01	20,000	21,200	19,800	40,800	807,840,000
22/10/2018	20,000	0.60 ▲	3.00	19,400	20,000	20,000	100	2,000,000
19/10/2018	19,400	-0.40 ▼	-2.06	19,800	19,600	19,200	9,900	192,060,000
18/10/2018	19,200	0.00 ■■	0.00	19,200	20,200	19,200	1,500	28,800,000
17/10/2018	20,300	0.90 ▲	4.43	19,400	20,300	18,500	18,800	381,640,000
16/10/2018	19,200	-0.40 ▼	-2.08	19,600	19,400	19,200	8,100	155,520,000
15/10/2018	19,500	-0.10 ▼	-0.51	19,600	19,600	19,500	2,900	56,550,000
12/10/2018	19,700	0.50 ▲	2.54	19,200	19,700	19,200	10,300	202,910,000
11/10/2018	19,800	0.00 ■■	0.00	19,800	19,800	18,500	11,000	217,800,000
10/10/2018	20,100	0.50 ▲	2.49	19,600	20,200	19,600	20,400	410,040,000
09/10/2018	20,100	0.50 ▲	2.49	19,600	21,100	18,500	27,500	552,750,000
08/10/2018	19,800	-1.10 ▼	-5.56	20,900	19,800	18,500	2,300	45,540,000
05/10/2018	20,700	-1.00 ▼	-4.83	21,700	21,500	20,400	2,300	47,610,000
04/10/2018	21,800	-0.10 ▼	-0.46	21,900	21,900	21,000	68,400	1,491,120,000
03/10/2018	21,900	0.00 ■■	0.00	21,900	22,000	21,900	6,000	131,400,000
02/10/2018	22,300	0.80 ▲	3.59	21,500	22,400	21,000	111,200	2,479,760,000
01/10/2018	22,000	2.20 ▲	10.00	19,800	22,500	19,500	103,800	2,283,600,000
28/09/2018	19,700	0.10 ▲	0.51	19,600	20,000	19,700	50,800	1,000,760,000
27/09/2018	20,000	0.60 ▲	3.00	19,400	20,300	19,400	25,500	510,000,000
26/09/2018	19,900	0.80 ▲	4.02	19,100	20,000	19,000	42,700	849,730,000
25/09/2018	19,200	1.00 ▲	5.21	18,200	19,500	18,200	67,100	1,288,320,000
24/09/2018	18,200	2.30 ▲	12.64	15,900	18,200	17,700	21,000	382,200,000
21/09/2018	17,200	2.20 ▲	12.79	15,000	17,200	14,700	72,600	1,248,720,000
20/09/2018	15,700	0.20 ▲	1.27	15,500	15,700	14,700	32,800	514,960,000
19/09/2018	15,500	1.40 ▲	9.03	14,100	15,500	14,300	7,000	108,500,000
18/09/2018	14,000	-0.70 ▼	-5.00	14,700	15,900	14,000	37,800	529,200,000
17/09/2018	14,900	-0.10 ▼	-0.67	15,000	14,900	14,500	3,700	55,130,000
14/09/2018	15,000	0.50 ▲	3.33	14,500	15,000	15,000	200	3,000,000
13/09/2018	14,600	-0.40 ▼	-2.74	15,000	14,900	13,600	21,700	316,820,000
12/09/2018	15,000	0.00 ■■	0.00	15,000	15,000	15,000	3,000	45,000,000
11/09/2018	15,000	0.10 ▲	0.67	14,900	15,000	15,000	300	4,500,000
10/09/2018	15,100	0.10 ▲	0.66	15,000	15,100	14,000	5,500	83,050,000
07/09/2018	15,000	0.00 ■■	0.00	15,000	15,000	15,000	3,500	52,500,000
06/09/2018	15,000	0.00 ■■	0.00	15,000	15,000	15,000	2,400	36,000,000
05/09/2018	15,000	-0.10 ▼	-0.67	15,100	15,100	14,900	5,700	85,500,000
04/09/2018	15,100	0.10 ▲	0.66	15,000	15,100	15,000	10,000	151,000,000
31/08/2018	14,900	-0.10 ▼	-0.67	15,000	15,000	14,900	6,400	95,360,000
30/08/2018	15,000	0.00 ■■	0.00	15,000	15,000	15,000	1,600	24,000,000
29/08/2018	15,000	0.00 ■■	0.00	15,000	15,000	15,000	2,300	34,500,000
28/08/2018	15,300	0.00 ■■	0.00	15,700	15,300	15,000	13,700	209,610,000
27/08/2018	15,700	0.00 ■■	0.00	15,700	15,900	15,300	3,100	48,670,000
24/08/2018	15,600	0.10 ▲	0.64	15,500	16,200	15,500	1,000	15,600,000
23/08/2018	15,500	0.40 ▲	2.58	15,100	15,500	15,300	10,100	156,550,000
22/08/2018	15,500	0.50 ▲	3.23	15,000	15,700	15,000	3,800	58,900,000
21/08/2018	15,300	-0.10 ▼	-0.65	15,400	15,300	15,000	700	10,710,000
20/08/2018	15,500	0.00 ■■	0.00	15,500	15,500	15,200	11,700	181,350,000
17/08/2018	15,200	-0.20 ▼	-1.32	15,400	15,700	15,200	8,100	123,120,000
16/08/2018	15,400	0.00 ■■	0.00	15,400	15,400	15,300	5,000	77,000,000
15/08/2018	15,200	-0.10 ▼	-0.66	15,300	15,500	15,200	8,200	124,640,000
14/08/2018	15,100	-0.20 ▼	-1.32	15,300	15,500	15,100	24,100	363,910,000
13/08/2018	15,200	0.00 ■■	0.00	15,200	15,400	15,100	17,800	270,560,000
10/08/2018	15,400	0.20 ▲	1.30	15,200	15,400	15,100	11,000	169,400,000
09/08/2018	15,300	0.10 ▲	0.65	15,200	15,600	14,500	45,000	688,500,000
08/08/2018	15,500	0.00 ■■	0.00	15,500	15,700	14,300	16,500	255,750,000
07/08/2018	15,900	0.30 ▲	1.89	15,600	16,400	15,200	6,200	98,580,000
06/08/2018	16,000	0.50 ▲	3.13	15,500	16,000	15,100	6,600	105,600,000
03/08/2018	16,300	0.40 ▲	2.45	15,900	16,700	15,000	7,400	120,620,000
02/08/2018	15,700	-1.20 ▼	-7.64	16,900	16,400	15,700	3,100	48,670,000
01/08/2018	16,900	0.30 ▲	1.78	16,600	16,900	16,900	3,100	52,390,000
31/07/2018	17,700	0.30 ▲	1.69	17,400	17,700	15,000	24,400	431,880,000
30/07/2018	17,400	0.10 ▲	0.57	17,300	17,400	17,400	100	1,740,000
27/07/2018	17,100	1.50 ▲	8.77	15,600	17,400	17,100	200	3,420,000
26/07/2018	15,500	-1.70 ▼	-10.97	17,200	17,900	15,500	5,100	79,050,000
25/07/2018	17,400	1.10 ▲	6.32	16,300	17,400	16,900	500	8,700,000
24/07/2018	16,000	-16.30 ▼	-101.88	16,300	0	0	0	0
23/07/2018	16,000	-0.80 ▼	-5.00	16,800	18,000	16,000	4,000	64,000,000
20/07/2018	16,900	1.90 ▲	11.24	15,000	17,000	16,000	4,800	81,120,000
19/07/2018	15,000	0.00 ■■	0.00	15,000	15,000	15,000	28,300	424,500,000
18/07/2018	15,000	0.00 ■■	0.00	15,000	15,000	15,000	1,300	19,500,000
17/07/2018	15,000	0.40 ▲	2.67	14,600	15,000	15,000	500	7,500,000
16/07/2018	14,600	0.10 ▲	0.68	14,500	15,000	14,600	12,400	181,040,000
13/07/2018	14,500	0.00 ■■	0.00	14,500	14,500	14,500	1,300	18,850,000
12/07/2018	14,500	1.50 ▲	10.34	13,000	14,500	14,500	800	11,600,000
11/07/2018	14,000	-1.10 ▼	-7.86	15,100	15,000	12,900	83,100	1,163,400,000
10/07/2018	15,100	0.10 ▲	0.66	15,000	15,100	15,100	76,100	1,149,110,000
09/07/2018	15,000	0.70 ▲	4.67	14,300	16,000	15,000	6,700	100,500,000
06/07/2018	14,900	-0.20 ▼	-1.34	15,100	15,000	12,900	222,600	3,316,740,000
05/07/2018	14,900	-1.00 ▼	-6.71	15,900	15,900	14,900	14,500	216,050,000
04/07/2018	15,800	-2.70 ▼	-17.09	18,500	17,000	15,800	46,200	729,960,000
03/07/2018	18,000	-1.50 ▼	-8.33	19,500	20,800	18,000	3,200	57,600,000
29/06/2018	19,000	-1.00 ▼	-5.26	20,000	21,600	19,000	7,200	136,800,000
28/06/2018	20,000	-1.80 ▼	-9.00	21,800	20,100	20,000	300	6,000,000
27/06/2018	22,000	0.20 ▲	0.91	21,800	22,000	21,400	5,100	112,200,000
26/06/2018	21,800	-21.80 ▼	-100.00	21,800	0	0	0	0
25/06/2018	21,800	1.60 ▲	7.34	20,200	21,800	21,800	100	2,180,000
22/06/2018	21,700	1.60 ▲	7.37	20,100	21,700	19,900	15,200	329,840,000
21/06/2018	20,000	1.00 ▲	5.00	19,000	20,200	20,000	200	4,000,000
20/06/2018	19,000	-0.80 ▼	-4.21	19,800	19,000	19,000	300	5,700,000
19/06/2018	19,500	-0.50 ▼	-2.56	20,000	20,200	19,500	500	9,750,000
18/06/2018	20,000	0.00 ■■	0.00	20,000	20,000	20,000	100	2,000,000
15/06/2018	20,000	-0.70 ▼	-3.50	20,700	21,000	18,000	32,400	648,000,000
14/06/2018	20,500	0.10 ▲	0.49	20,400	20,800	20,500	200	4,100,000
13/06/2018	20,000	-0.20 ▼	-1.00	20,200	20,900	20,000	300	6,000,000
12/06/2018	20,000	-0.90 ▼	-4.50	20,900	21,500	20,000	2,100	42,000,000
11/06/2018	20,500	0.40 ▲	1.95	20,100	21,000	20,500	700	14,350,000
08/06/2018	21,000	0.50 ▲	2.44	23,000	23,000	20,000	9,800	205,800,000
07/06/2018	20,000	-1.80 ▼	-8.26	24,900	24,900	20,000	52,000	1,040,000,000
06/06/2018	21,000	-2.30 ▼	-9.87	24,500	24,500	21,000	92,700	1,946,700,000
05/06/2018	23,300	1.30 ▲	5.91	23,300	23,300	23,300	100	2,330,000
04/06/2018	21,700	-1.00 ▼	-4.41	23,700	23,700	21,700	3,100	67,270,000
01/06/2018	22,500	-1.00 ▼	-4.26	23,500	23,500	22,000	800	18,000,000
31/05/2018	23,500	0.00 ■■	0.00	23,500	23,500	23,500	0	0
30/05/2018	23,500	0.00 ■■	0.00	23,500	23,500	23,500	0	0
29/05/2018	24,000	0.80 ▲	3.45	22,000	24,000	22,000	8,900	213,600,000
28/05/2018	23,500	-2.00 ▼	-7.84	21,800	23,500	21,800	4,300	101,050,000
25/05/2018	25,500	0.00 ■■	0.00	25,500	25,500	25,500	0	0
24/05/2018	25,500	0.00 ■■	0.00	25,500	25,500	25,500	0	0
23/05/2018	25,500	3.20 ▲	14.35	25,500	25,500	25,500	100	2,550,000
22/05/2018	22,000	-0.40 ▼	-1.79	23,500	23,500	22,000	600	13,200,000
21/05/2018	22,000	-0.20 ▼	-0.90	25,500	25,500	22,000	7,100	156,200,000
18/05/2018	22,200	-2.80 ▼	-11.20	22,300	22,300	22,200	1,100	24,420,000
17/05/2018	25,000	1.20 ▲	5.04	25,000	25,000	25,000	100	2,500,000
16/05/2018	23,800	0.30 ▲	1.28	23,900	23,900	22,000	10,500	249,900,000
15/05/2018	23,500	-0.40 ▼	-1.67	23,500	23,500	23,500	100	2,350,000
14/05/2018	23,900	0.00 ■■	0.00	23,900	23,900	23,900	0	0
11/05/2018	23,900	0.90 ▲	3.91	23,900	23,900	23,900	100	2,390,000
10/05/2018	23,000	0.80 ▲	3.60	22,400	24,900	22,400	1,400	32,200,000
09/05/2018	22,200	-2.70 ▼	-10.84	24,400	24,400	22,200	300	6,660,000
08/05/2018	24,900	1.90 ▲	8.26	24,900	25,000	21,000	101,600	2,529,840,000
07/05/2018	23,000	-2.70 ▼	-10.51	24,000	24,000	22,100	11,900	273,700,000
04/05/2018	25,700	0.20 ▲	0.78	25,700	25,700	25,700	4,700	120,790,000
03/05/2018	25,500	-0.10 ▼	-0.39	25,700	25,700	25,400	1,300	33,150,000
02/05/2018	25,600	0.60 ▲	2.40	25,000	25,600	25,000	13,900	355,840,000
27/04/2018	25,000	0.10 ▲	0.40	25,000	25,000	25,000	33,200	830,000,000
26/04/2018	24,900	-0.10 ▼	-0.40	25,000	25,000	24,900	28,200	702,180,000
24/04/2018	25,000	0.00 ■■	0.00	25,500	25,500	25,000	21,100	527,500,000
23/04/2018	25,000	-0.70 ▼	-2.72	25,500	25,600	25,000	31,600	790,000,000
20/04/2018	25,700	0.10 ▲	0.39	25,500	25,700	25,500	20,200	519,140,000
19/04/2018	25,600	-0.10 ▼	-0.39	25,000	25,600	24,800	30,000	768,000,000
18/04/2018	25,700	0.00 ■■	0.00	25,600	25,700	25,600	10,500	269,850,000
17/04/2018	25,700	0.00 ■■	0.00	25,700	25,700	25,000	58,000	1,490,600,000
16/04/2018	25,700	-0.10 ▼	-0.39	25,600	25,700	25,600	55,000	1,413,500,000
13/04/2018	25,800	0.10 ▲	0.39	25,800	26,000	25,200	36,600	944,280,000
12/04/2018	25,700	-0.10 ▼	-0.39	25,700	25,800	25,000	100,200	2,575,140,000
11/04/2018	25,800	-0.20 ▼	-0.77	26,000	26,000	25,000	77,400	1,996,920,000
10/04/2018	26,000	-0.50 ▼	-1.89	25,300	26,200	25,300	63,800	1,658,800,000
09/04/2018	26,500	0.70 ▲	2.71	25,400	26,800	25,300	71,600	1,897,400,000
06/04/2018	25,800	-0.40 ▼	-1.53	26,000	26,200	25,500	70,500	1,818,900,000
05/04/2018	26,200	0.20 ▲	0.77	26,000	26,300	25,600	206,800	5,418,160,000
04/04/2018	26,000	-0.30 ▼	-1.14	26,300	26,300	25,600	60,400	1,570,400,000
03/04/2018	26,300	0.60 ▲	2.33	25,900	27,000	25,500	49,300	1,296,590,000
02/04/2018	25,700	0.80 ▲	3.21	25,000	25,700	25,000	47,800	1,228,460,000
30/03/2018	24,900	1.10 ▲	4.62	24,100	25,000	24,100	46,000	1,145,400,000
29/03/2018	23,800	-0.10 ▼	-0.42	23,800	25,300	23,500	272,700	6,490,260,000
28/03/2018	23,900	-0.10 ▼	-0.42	23,600	26,200	22,500	433,200	10,353,480,000
27/03/2018	24,000	0.00 ■■	0.00	24,000	26,800	20,800	362,200	8,692,800,000
26/03/2018	24,000	0.50 ▲	2.13	24,300	24,400	22,700	198,500	4,764,000,000
23/03/2018	23,500	1.10 ▲	4.91	22,300	23,800	22,000	97,700	2,295,950,000
22/03/2018	22,400	2.60 ▲	13.13	20,000	22,400	19,800	135,400	3,032,960,000
21/03/2018	19,800	-0.20 ▼	-1.00	20,500	20,500	19,100	63,600	1,259,280,000
20/03/2018	20,000	-1.20 ▼	-5.66	20,000	20,900	19,100	101,100	2,022,000,000
19/03/2018	21,200	1.20 ▲	6.00	20,200	21,200	20,200	14,000	296,800,000
16/03/2018	20,000	0.70 ▲	3.63	20,900	21,500	19,500	33,500	670,000,000
15/03/2018	19,300	0.50 ▲	2.66	18,300	19,500	18,000	29,700	573,210,000
14/03/2018	18,800	-1.00 ▼	-5.05	19,100	19,700	18,800	11,700	219,960,000
13/03/2018	19,800	-0.70 ▼	-3.41	20,000	20,000	19,200	15,100	298,980,000
12/03/2018	20,500	-0.40 ▼	-1.91	20,000	20,900	19,500	7,000	143,500,000
09/03/2018	20,900	-0.10 ▼	-0.48	21,000	21,000	18,000	36,700	767,030,000
08/03/2018	21,000	0.80 ▲	3.96	21,000	21,000	21,000	2,100	44,100,000
07/03/2018	20,200	-1.50 ▼	-6.91	20,500	20,500	20,000	3,000	60,600,000
06/03/2018	21,700	0.40 ▲	1.88	22,500	22,500	20,500	4,200	91,140,000
05/03/2018	21,300	-0.30 ▼	-1.39	21,200	21,500	21,000	35,500	756,150,000
02/03/2018	21,600	-0.60 ▼	-2.70	21,900	21,900	20,500	24,900	537,840,000
01/03/2018	22,200	0.20 ▲	0.91	22,000	22,200	21,000	21,100	468,420,000
28/02/2018	22,000	-2.00 ▼	-8.33	20,400	22,000	20,400	2,300	50,600,000
27/02/2018	24,000	1.10 ▲	4.80	24,800	24,800	20,000	34,700	832,800,000
26/02/2018	22,900	-0.10 ▼	-0.43	22,000	24,300	20,000	21,100	483,190,000
23/02/2018	23,000	-2.00 ▼	-8.00	25,200	25,200	22,400	37,800	869,400,000
22/02/2018	25,000	0.00 ■■	0.00	26,000	26,000	25,000	28,900	722,500,000
21/02/2018	25,000	0.00 ■■	0.00	29,600	29,600	25,000	81,200	2,030,000,000
01/01/1970	65,700	0.00 ■■	0.00	65,700	0	0	0	0

(ĐVT: 1,000 VNĐ)