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

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

Thêm mã

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

SỰ KIỆN:

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

CTCP Dược Hậu Giang
DHG Pharmaceutical Joint Stock Company
Mã CK: DHG 102.70 ■■ 0 (0%) (cập nhật 08:30 01/01/1970)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Dược phẩm - Sinh hóa phẩm
Website: http://www.dhgpharma.com.vn

DHG » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
05/12/2024	102,700	-0.90 ▼	-0.88	103,600	104,400	102,000	2,100	215,670,000
04/12/2024	102,700	-0.90 ▼	-0.88	103,600	104,400	102,000	2,100	215,670,000
03/12/2024	103,600	2.00 ▲	1.93	101,600	103,800	102,100	4,870	504,532,000
02/12/2024	101,600	0.60 ▲	0.59	101,000	102,800	101,000	1,910	194,056,000
29/11/2024	101,000	0.50 ▲	0.50	100,500	102,000	100,500	1,730	174,730,000
28/11/2024	100,500	0.60 ▲	0.60	99,900	103,200	99,400	2,780	279,390,000
27/11/2024	99,900	-0.20 ▼	-0.20	100,100	100,000	99,600	820	81,918,000
26/11/2024	100,100	0.60 ▲	0.60	99,500	100,300	99,300	1,860	186,186,000
25/11/2024	99,500	-0.50 ▼	-0.50	100,000	100,300	99,000	1,720	171,140,000
22/11/2024	100,000	0.40 ▲	0.40	99,600	100,500	99,600	890	89,000,000
21/11/2024	99,600	-0.10 ▼	-0.10	99,700	99,800	98,600	1,930	192,228,000
20/11/2024	99,700	0.00 ■■	0.00	99,700	100,000	99,000	700	69,790,000
19/11/2024	99,700	0.00 ■■	0.00	99,700	100,600	99,700	840	83,748,000
18/11/2024	99,700	-0.10 ▼	-0.10	99,800	100,000	98,600	3,230	322,031,000
15/11/2024	99,800	-2.90 ▼	-2.91	102,700	102,700	98,500	6,170	615,766,000
14/11/2024	102,700	0.10 ▲	0.10	102,600	103,400	102,500	360	36,972,000
13/11/2024	102,600	0.30 ▲	0.29	102,300	103,500	102,200	2,260	231,876,000
12/11/2024	102,300	-0.50 ▼	-0.49	102,800	103,400	102,100	1,670	170,841,000
11/11/2024	102,800	-0.10 ▼	-0.10	102,900	104,000	102,000	4,030	414,284,000
08/11/2024	102,900	0.10 ▲	0.10	102,800	105,300	102,900	1,430	147,147,000
07/11/2024	102,800	0.40 ▲	0.39	102,400	103,500	102,500	890	91,492,000
06/11/2024	102,400	-1.40 ▼	-1.37	103,800	103,000	102,000	4,650	476,160,000
05/11/2024	103,800	-0.20 ▼	-0.19	104,000	104,000	102,700	1,880	195,144,000
04/11/2024	104,000	-0.20 ▼	-0.19	104,200	105,000	103,400	1,540	160,160,000
01/11/2024	104,200	-0.40 ▼	-0.38	104,600	104,700	104,200	2,850	296,970,000
31/10/2024	104,600	-0.20 ▼	-0.19	104,800	105,300	104,500	870	91,002,000
30/10/2024	104,800	-0.80 ▼	-0.76	105,600	105,700	104,800	440	46,112,000
29/10/2024	105,600	1.10 ▲	1.04	104,500	106,000	104,500	2,100	221,760,000
28/10/2024	104,500	0.00 ■■	0.00	104,500	105,500	104,500	620	64,790,000
25/10/2024	104,500	-0.50 ▼	-0.48	105,000	105,100	104,100	1,070	111,815,000
24/10/2024	105,000	0.00 ■■	0.00	105,000	105,500	104,900	1,550	162,750,000
23/10/2024	105,000	-0.50 ▼	-0.48	105,500	105,100	104,600	1,540	161,700,000
22/10/2024	105,500	-0.30 ▼	-0.28	105,800	106,200	105,200	2,620	276,410,000
21/10/2024	105,800	-0.90 ▼	-0.85	106,700	107,700	105,500	6,370	673,946,000
18/10/2024	106,700	0.30 ▲	0.28	106,400	107,000	106,300	1,370	146,179,000
17/10/2024	106,400	-0.20 ▼	-0.19	106,600	107,000	106,200	990	105,336,000
16/10/2024	106,600	-0.10 ▼	-0.09	106,700	107,000	106,600	270	28,782,000
15/10/2024	106,700	0.10 ▲	0.09	106,600	107,300	106,600	3,260	347,842,000
14/10/2024	106,600	-0.70 ▼	-0.66	107,300	107,300	106,500	890	94,874,000
11/10/2024	107,300	-0.20 ▼	-0.19	107,500	107,700	106,500	2,220	238,206,000
10/10/2024	107,500	0.50 ▲	0.47	107,000	107,800	106,900	1,770	190,275,000
09/10/2024	107,000	0.80 ▲	0.75	106,200	107,300	106,300	7,940	849,580,000
08/10/2024	106,200	0.20 ▲	0.19	106,000	106,200	105,500	740	78,588,000
07/10/2024	106,000	-0.50 ▼	-0.47	106,500	107,700	106,000	1,760	186,560,000
04/10/2024	106,500	-0.50 ▼	-0.47	107,000	107,000	106,500	1,480	157,620,000
03/10/2024	107,000	0.00 ■■	0.00	107,000	107,700	107,000	1,050	112,350,000
02/10/2024	107,000	-0.40 ▼	-0.37	107,400	108,100	107,000	1,220	130,540,000
01/10/2024	107,400	0.30 ▲	0.28	107,100	108,300	107,000	1,730	185,802,000
30/09/2024	107,100	-0.20 ▼	-0.19	107,300	107,900	107,100	1,240	132,804,000
27/09/2024	107,300	-0.20 ▼	-0.19	107,500	108,400	107,100	2,130	228,549,000
26/09/2024	107,500	0.00 ■■	0.00	107,500	108,000	107,000	2,910	312,825,000
25/09/2024	107,500	-0.20 ▼	-0.19	107,700	108,500	107,500	5,120	550,400,000
24/09/2024	107,700	0.20 ▲	0.19	107,500	107,800	107,500	1,680	180,936,000
23/09/2024	107,500	-0.40 ▼	-0.37	107,900	108,000	107,500	1,110	119,325,000
20/09/2024	107,900	0.30 ▲	0.28	107,600	108,700	107,500	1,210	130,559,000
19/09/2024	107,600	0.00 ■■	0.00	107,600	107,800	107,000	1,310	140,956,000
18/09/2024	107,600	0.30 ▲	0.28	107,300	108,000	106,900	1,630	175,388,000
17/09/2024	107,300	0.70 ▲	0.65	106,600	107,800	106,700	600	64,380,000
16/09/2024	106,600	0.00 ■■	0.00	106,600	107,500	106,500	900	95,940,000
13/09/2024	106,600	-0.50 ▼	-0.47	107,100	107,700	106,500	1,310	139,646,000
12/09/2024	107,100	0.30 ▲	0.28	106,800	107,900	106,800	530	56,763,000
11/09/2024	106,800	-0.20 ▼	-0.19	107,000	107,500	106,500	1,250	133,500,000
10/09/2024	107,000	-0.10 ▼	-0.09	107,100	108,000	107,000	4,450	476,150,000
09/09/2024	107,100	-0.60 ▼	-0.56	107,700	109,000	106,600	3,000	321,300,000
06/09/2024	107,700	0.20 ▲	0.19	107,500	107,700	107,000	460	49,542,000
05/09/2024	107,500	-1.10 ▼	-1.02	108,600	109,000	107,200	820	88,150,000
04/09/2024	108,600	0.80 ▲	0.74	107,800	109,000	106,800	1,840	199,824,000
30/08/2024	107,800	0.60 ▲	0.56	107,200	108,000	107,000	1,590	171,402,000
29/08/2024	107,200	0.20 ▲	0.19	107,000	107,700	107,000	500	53,600,000
28/08/2024	107,000	0.70 ▲	0.65	106,300	107,800	106,500	3,050	326,350,000
27/08/2024	106,300	-0.10 ▼	-0.09	106,400	106,500	106,300	1,600	170,080,000
26/08/2024	106,400	-0.50 ▼	-0.47	106,900	107,000	106,100	2,160	229,824,000
23/08/2024	106,900	-0.20 ▼	-0.19	107,100	107,200	105,700	4,500	481,050,000
22/08/2024	107,100	0.20 ▲	0.19	106,900	107,500	106,600	3,410	365,211,000
21/08/2024	106,900	0.30 ▲	0.28	106,600	107,000	106,500	1,930	206,317,000
20/08/2024	106,600	0.50 ▲	0.47	106,100	106,600	105,500	4,440	473,304,000
19/08/2024	106,100	0.10 ▲	0.09	106,000	106,500	105,200	5,300	562,330,000
16/08/2024	106,000	0.50 ▲	0.47	105,500	106,500	105,500	3,560	377,360,000
15/08/2024	105,500	-0.20 ▼	-0.19	105,700	106,500	105,500	2,300	242,650,000
14/08/2024	105,700	-1.50 ▼	-1.42	107,200	107,400	105,500	2,400	253,680,000
13/08/2024	107,200	-0.20 ▼	-0.19	107,400	107,400	106,800	1,670	179,024,000
12/08/2024	107,400	-0.40 ▼	-0.37	107,800	108,700	107,300	2,100	225,540,000
09/08/2024	107,800	0.40 ▲	0.37	107,400	108,700	107,300	980	105,644,000
08/08/2024	107,400	-0.10 ▼	-0.09	107,500	109,000	106,100	1,270	136,398,000
07/08/2024	111,000	-0.30 ▼	-0.27	111,300	112,400	111,000	3,350	371,850,000
06/08/2024	111,300	0.20 ▲	0.18	111,100	112,800	111,000	5,360	596,568,000
05/08/2024	111,100	-1.70 ▼	-1.53	112,800	113,900	111,000	5,210	578,831,000
02/08/2024	112,800	-0.20 ▼	-0.18	113,000	113,100	111,500	2,140	241,392,000
01/08/2024	113,000	-0.80 ▼	-0.71	113,800	114,900	112,500	2,460	277,980,000
31/07/2024	113,800	1.30 ▲	1.14	112,500	114,100	112,500	2,310	262,878,000
30/07/2024	112,500	0.10 ▲	0.09	112,400	113,100	111,700	1,770	199,125,000
29/07/2024	112,400	0.40 ▲	0.36	112,000	112,900	111,500	2,400	269,760,000
26/07/2024	112,000	0.10 ▲	0.09	111,900	112,100	111,100	2,300	257,600,000
25/07/2024	111,900	0.10 ▲	0.09	111,800	112,200	110,800	1,290	144,351,000
24/07/2024	111,800	0.80 ▲	0.72	111,000	112,900	110,400	3,220	359,996,000
23/07/2024	111,000	-0.20 ▼	-0.18	111,200	112,600	110,000	4,380	486,180,000
22/07/2024	111,200	-2.30 ▼	-2.07	113,500	113,500	110,000	9,090	1,010,808,000
19/07/2024	113,500	-1.50 ▼	-1.32	115,000	117,900	113,500	5,900	669,650,000
18/07/2024	115,000	-2.80 ▼	-2.43	117,800	118,100	112,800	8,040	924,600,000
17/07/2024	117,800	-2.70 ▼	-2.29	120,500	125,900	117,600	7,710	908,238,000
16/07/2024	120,500	7.80 ▲	6.47	112,700	120,500	113,800	19,730	2,377,465,000
15/07/2024	112,700	1.20 ▲	1.06	111,500	112,700	111,500	4,070	458,689,000
12/07/2024	111,500	0.50 ▲	0.45	111,000	112,000	111,400	1,080	120,420,000
11/07/2024	111,000	0.60 ▲	0.54	110,400	112,000	109,700	9,550	1,060,050,000
10/07/2024	110,400	-1.30 ▼	-1.18	111,700	111,700	110,000	7,890	871,056,000
09/07/2024	111,700	-0.20 ▼	-0.18	111,900	112,000	111,500	3,390	378,663,000
08/07/2024	111,900	-1.20 ▼	-1.07	113,100	113,200	111,700	5,080	568,452,000
05/07/2024	113,100	-1.00 ▼	-0.88	114,100	114,100	113,000	1,960	221,676,000
04/07/2024	114,100	0.60 ▲	0.53	113,500	114,200	113,500	1,350	154,035,000
03/07/2024	113,500	0.10 ▲	0.09	113,400	114,000	113,500	500	56,750,000
02/07/2024	113,400	0.10 ▲	0.09	113,300	114,100	113,300	600	68,040,000
01/07/2024	113,300	0.00 ■■	0.00	113,300	114,200	113,300	630	71,379,000
28/06/2024	113,300	0.00 ■■	0.00	113,300	114,300	113,100	750	84,975,000
27/06/2024	113,300	0.30 ▲	0.26	113,000	114,500	113,100	400	45,320,000
26/06/2024	113,000	-0.50 ▼	-0.44	113,500	113,700	113,000	1,990	224,870,000
25/06/2024	113,500	-0.30 ▼	-0.26	113,800	115,000	113,100	1,650	187,275,000
24/06/2024	113,800	-1.70 ▼	-1.49	115,500	115,000	113,000	3,630	413,094,000
21/06/2024	115,500	-0.50 ▼	-0.43	116,000	116,000	115,100	1,530	176,715,000
20/06/2024	116,000	0.10 ▲	0.09	115,900	116,000	115,000	1,720	199,520,000
19/06/2024	115,900	-0.50 ▼	-0.43	116,400	116,700	115,000	1,800	208,620,000
18/06/2024	116,400	1.00 ▲	0.86	115,400	116,700	115,200	2,420	281,688,000
17/06/2024	115,400	-0.60 ▼	-0.52	116,000	115,900	114,700	2,970	342,738,000
14/06/2024	116,000	0.50 ▲	0.43	115,500	116,500	115,100	2,940	341,040,000
13/06/2024	115,500	-1.10 ▼	-0.95	116,600	116,800	115,300	3,440	397,320,000
12/06/2024	116,600	-1.00 ▼	-0.86	117,600	118,400	116,500	1,850	215,710,000
11/06/2024	117,600	-1.40 ▼	-1.19	119,000	120,000	117,600	2,810	330,456,000
10/06/2024	123,000	1.50 ▲	1.22	121,500	123,500	121,500	10,490	1,290,270,000
07/06/2024	121,500	0.10 ▲	0.08	121,400	122,000	121,100	5,540	673,110,000
06/06/2024	121,400	0.20 ▲	0.16	121,200	121,900	121,000	4,880	592,432,000
05/06/2024	121,200	-0.80 ▼	-0.66	122,000	123,000	121,100	6,000	727,200,000
04/06/2024	122,000	0.70 ▲	0.57	121,300	123,900	120,500	1,300	158,600,000
03/06/2024	121,300	-2.10 ▼	-1.73	123,400	123,400	120,000	4,770	578,601,000
31/05/2024	123,400	-0.10 ▼	-0.08	123,500	124,300	122,000	5,440	671,296,000
30/05/2024	123,500	3.70 ▲	3.00	119,800	124,700	121,000	8,350	1,031,225,000
29/05/2024	119,800	2.20 ▲	1.84	117,600	119,900	117,900	4,080	488,784,000
28/05/2024	117,600	0.20 ▲	0.17	117,400	117,900	116,800	2,970	349,272,000
27/05/2024	117,400	0.00 ■■	0.00	117,400	117,600	117,000	1,400	164,360,000
24/05/2024	117,400	1.30 ▲	1.11	116,100	117,900	116,200	8,980	1,054,252,000
23/05/2024	116,100	0.30 ▲	0.26	115,800	116,100	115,500	1,370	159,057,000
22/05/2024	115,800	-0.10 ▼	-0.09	115,900	116,500	114,900	1,600	185,280,000
21/05/2024	115,900	0.20 ▲	0.17	115,700	116,000	115,600	840	97,356,000
20/05/2024	115,700	0.10 ▲	0.09	115,600	116,100	115,000	1,520	175,864,000
17/05/2024	115,600	0.00 ■■	0.00	115,600	117,000	115,200	670	77,452,000
16/05/2024	115,600	-0.80 ▼	-0.69	116,400	116,500	115,500	1,960	226,576,000
15/05/2024	116,400	-0.20 ▼	-0.17	116,600	116,600	116,000	870	101,268,000
14/05/2024	116,600	-0.10 ▼	-0.09	116,700	116,800	115,600	1,170	136,422,000
13/05/2024	116,700	2.50 ▲	2.14	114,200	116,900	114,900	3,150	367,605,000
10/05/2024	114,200	0.60 ▲	0.53	113,600	114,200	113,500	1,020,000	116,484,000,000
09/05/2024	113,600	1.00 ▲	0.88	112,600	114,000	113,000	750	85,200,000
08/05/2024	112,600	-0.40 ▼	-0.36	113,000	114,400	112,300	740	83,324,000
02/05/2024	113,800	-0.30 ▼	-0.26	114,100	114,100	113,000	890	101,282,000
26/04/2024	114,100	0.40 ▲	0.35	113,700	114,300	113,700	1,150	131,215,000
25/04/2024	113,700	0.70 ▲	0.62	113,000	114,000	113,000	1,300	147,810,000
24/04/2024	113,000	1.20 ▲	1.06	111,800	115,000	112,000	760	85,880,000
23/04/2024	111,800	0.60 ▲	0.54	111,200	111,800	111,000	1,320	147,576,000
22/04/2024	111,200	-0.10 ▼	-0.09	111,300	111,900	111,000	3,010	334,712,000
19/04/2024	111,300	-3.10 ▼	-2.79	114,400	114,000	111,100	3,360	373,968,000
17/04/2024	114,400	-0.20 ▼	-0.17	114,600	114,600	112,000	360	41,184,000
16/04/2024	114,600	0.10 ▲	0.09	114,500	114,600	109,000	1,490	170,754,000
15/04/2024	114,500	-1.50 ▼	-1.31	116,000	115,400	114,500	1,260	144,270,000
12/04/2024	116,000	1.50 ▲	1.29	114,500	119,500	113,800	790	91,640,000
11/04/2024	114,500	-0.40 ▼	-0.35	114,900	115,600	114,400	1,320	151,140,000
10/04/2024	114,900	0.40 ▲	0.35	114,500	114,900	114,200	650	74,685,000
09/04/2024	114,500	-0.50 ▼	-0.44	115,000	115,000	113,000	900	103,050,000
08/04/2024	115,000	-0.40 ▼	-0.35	115,400	115,400	114,000	980	112,700,000
05/04/2024	115,500	0.40 ▲	0.35	115,100	115,700	114,100	280	32,340,000
04/04/2024	115,100	-0.40 ▼	-0.35	115,500	115,900	115,000	670	77,117,000
03/04/2024	115,500	-0.50 ▼	-0.43	116,000	116,300	115,100	1,710	197,505,000
02/04/2024	116,000	-0.40 ▼	-0.34	116,400	116,400	115,100	560	64,960,000
01/04/2024	116,400	0.00 ■■	0.00	116,400	116,400	114,000	2,260	263,064,000
29/03/2024	116,400	0.10 ▲	0.09	116,300	117,800	116,300	1,080	125,712,000
28/03/2024	116,300	0.00 ■■	0.00	116,300	117,000	116,200	1,780	207,014,000
27/03/2024	116,300	-0.50 ▼	-0.43	116,800	116,800	115,600	1,570	182,591,000
26/03/2024	116,800	0.50 ▲	0.43	116,300	117,100	115,800	1,850	216,080,000
25/03/2024	116,300	0.10 ▲	0.09	116,200	118,500	115,700	1,660	193,058,000
22/03/2024	116,200	-0.50 ▼	-0.43	116,700	117,900	115,600	1,810	210,322,000
21/03/2024	116,700	0.10 ▲	0.09	116,600	117,800	116,000	1,330	155,211,000
20/03/2024	116,600	-1.40 ▼	-1.20	118,000	119,900	116,000	1,630	190,058,000
19/03/2024	118,000	0.40 ▲	0.34	117,600	120,500	117,500	3,380	398,840,000
18/03/2024	117,600	6.60 ▲	5.61	111,000	118,500	113,000	9,740	1,145,424,000
15/03/2024	111,000	-1.00 ▼	-0.90	112,000	112,000	110,200	1,690	187,590,000
14/03/2024	112,000	-0.80 ▼	-0.71	112,800	112,800	112,000	2,030	227,360,000
13/03/2024	112,800	1.60 ▲	1.42	111,200	113,300	111,300	3,030	341,784,000
12/03/2024	111,200	1.20 ▲	1.08	110,000	111,800	110,000	1,930	214,616,000
11/03/2024	110,000	-0.50 ▼	-0.45	110,500	112,300	110,000	1,500	165,000,000
08/03/2024	110,500	-2.50 ▼	-2.26	113,000	113,000	110,200	2,720	300,560,000
07/03/2024	113,000	7.00 ▲	6.19	106,000	114,000	108,900	4,830	545,790,000
06/03/2024	108,400	-0.50 ▼	-0.46	108,900	109,400	108,200	910	98,644,000
05/03/2024	108,900	-0.40 ▼	-0.37	109,300	110,000	108,200	1,370	149,193,000
04/03/2024	109,300	0.40 ▲	0.37	108,900	110,300	108,600	1,230	134,439,000
01/03/2024	108,900	-0.10 ▼	-0.09	109,000	109,900	108,000	2,300	250,470,000
29/02/2024	109,000	0.80 ▲	0.73	108,200	109,800	108,000	2,270	247,430,000
28/02/2024	108,200	-0.80 ▼	-0.74	109,000	109,700	108,000	2,200	238,040,000
27/02/2024	109,000	0.30 ▲	0.28	108,700	109,000	108,000	1,250	136,250,000
26/02/2024	108,700	0.20 ▲	0.18	108,500	108,700	107,000	990	107,613,000
23/02/2024	108,500	-0.90 ▼	-0.83	109,400	111,000	108,000	1,730	187,705,000
22/02/2024	109,400	-0.60 ▼	-0.55	110,000	109,600	109,000	600	65,640,000
21/02/2024	110,000	-0.40 ▼	-0.36	110,400	111,700	109,500	1,280	140,800,000
20/02/2024	110,400	2.30 ▲	2.08	108,100	111,000	108,100	3,880	428,352,000
19/02/2024	108,100	1.60 ▲	1.48	106,500	108,900	106,100	1,840	198,904,000
16/02/2024	106,500	-0.70 ▼	-0.66	107,200	107,100	106,000	780	83,070,000
15/02/2024	107,200	-0.10 ▼	-0.09	107,300	107,500	106,600	700	75,040,000
07/02/2024	107,300	1.30 ▲	1.21	106,000	107,500	106,000	1,000	107,300,000
06/02/2024	106,000	0.00 ■■	0.00	106,000	106,000	105,300	1,130	119,780,000
05/02/2024	106,000	-0.10 ▼	-0.09	106,100	106,300	105,300	920	97,520,000
02/02/2024	106,100	0.10 ▲	0.09	106,000	107,000	106,000	420	44,562,000
01/02/2024	106,000	0.00 ■■	0.00	106,000	106,500	103,100	1,160	122,960,000
31/01/2024	106,000	-0.90 ▼	-0.85	106,900	107,900	106,000	580	61,480,000
30/01/2024	106,900	0.30 ▲	0.28	106,600	107,700	106,000	1,270	135,763,000
29/01/2024	106,600	0.00 ■■	0.00	106,600	107,800	106,600	1,580	168,428,000
19/01/2024	105,600	0.20 ▲	0.19	105,400	106,100	105,400	920	97,152,000
18/01/2024	105,400	1.40 ▲	1.33	104,000	105,600	104,600	590	62,186,000
17/01/2024	104,000	-2.60 ▼	-2.50	106,600	106,000	104,000	2,990	310,960,000
16/01/2024	106,600	-0.10 ▼	-0.09	106,700	106,600	105,200	290	30,914,000
15/01/2024	106,700	-0.30 ▼	-0.28	107,000	107,200	106,700	310	33,077,000
12/01/2024	107,000	-0.90 ▼	-0.84	107,900	107,500	106,700	1,190	127,330,000
11/01/2024	107,900	0.60 ▲	0.56	107,300	108,100	106,000	750	80,925,000
10/01/2024	107,300	-1.70 ▼	-1.58	109,000	108,000	107,200	2,700	289,710,000
09/01/2024	109,000	1.20 ▲	1.10	107,800	111,000	107,500	1,040	113,360,000
08/01/2024	107,800	-0.10 ▼	-0.09	107,900	108,300	107,000	1,680	181,104,000
05/01/2024	107,900	-0.60 ▼	-0.56	108,500	108,500	106,300	920	99,268,000
04/01/2024	108,500	-2.10 ▼	-1.94	110,600	111,000	108,500	3,290	356,965,000
03/01/2024	110,600	0.60 ▲	0.54	110,000	113,000	110,000	5,290	585,074,000
02/01/2024	110,000	6.00 ▲	5.45	104,000	110,000	104,000	4,690	515,900,000
29/12/2023	104,000	2.80 ▲	2.69	101,200	104,000	101,100	6,760	703,040,000
28/12/2023	101,200	0.20 ▲	0.20	101,000	101,900	100,500	300	30,360,000
27/12/2023	101,000	0.20 ▲	0.20	100,800	101,500	100,800	1,830	184,830,000
26/12/2023	100,800	0.90 ▲	0.89	99,900	101,300	100,500	610	61,488,000
25/12/2023	99,900	0.40 ▲	0.40	99,500	100,200	99,500	690	68,931,000
22/12/2023	99,500	0.60 ▲	0.60	98,900	99,500	98,400	1,270	126,365,000
21/12/2023	98,900	-0.90 ▼	-0.91	99,800	99,500	98,400	1,260	124,614,000
20/12/2023	99,800	-0.10 ▼	-0.10	99,900	100,100	98,700	1,540	153,692,000
19/12/2023	99,900	-0.10 ▼	-0.10	100,000	100,000	98,500	1,290	128,871,000
18/12/2023	100,000	-0.30 ▼	-0.30	100,300	100,400	100,000	580	58,000,000
15/12/2023	100,300	0.10 ▲	0.10	100,200	100,500	99,900	640	64,192,000
14/12/2023	100,200	-1.10 ▼	-1.10	101,300	100,800	100,000	510	51,102,000
13/12/2023	100,400	-0.90 ▼	-0.90	101,300	0	0	1,120	112,448,000
12/12/2023	101,300	0.80 ▲	0.79	100,500	101,500	100,200	1,570	159,041,000
11/12/2023	100,500	-1.60 ▼	-1.59	102,100	102,200	100,000	2,400	241,200,000
08/12/2023	102,100	0.00 ■■	0.00	102,100	103,000	95,000	4,520	461,492,000
07/12/2023	102,100	-1.50 ▼	-1.47	103,600	103,300	101,800	4,070	415,547,000
06/12/2023	103,600	-0.30 ▼	-0.29	103,900	104,000	102,800	2,560	265,216,000
05/12/2023	103,900	0.00 ■■	0.00	103,900	104,400	102,800	2,820	292,998,000
04/12/2023	103,900	0.50 ▲	0.48	103,400	104,000	102,800	2,900	301,310,000
02/12/2023	103,400	-0.40 ▼	-0.39	103,800	104,700	103,100	360	37,224,000
01/12/2023	103,400	-0.40 ▼	-0.39	103,800	104,700	103,100	360	37,224,000
30/11/2023	103,700	-0.10 ▼	-0.10	103,800	104,700	103,100	1,420	147,254,000
29/11/2023	103,800	1.80 ▲	1.73	102,000	103,800	101,700	1,410	146,358,000
28/11/2023	102,000	-1.50 ▼	-1.47	103,500	103,500	99,900	2,840	289,680,000
27/11/2023	103,500	0.80 ▲	0.77	102,700	104,500	102,600	410	42,435,000
24/11/2023	102,700	-0.30 ▼	-0.29	103,000	103,100	102,300	660	67,782,000
23/11/2023	103,000	-1.50 ▼	-1.46	104,500	103,200	102,700	3,520	362,560,000
22/11/2023	104,500	-0.70 ▼	-0.67	105,200	105,400	102,200	1,070	111,815,000
21/11/2023	105,200	1.60 ▲	1.52	103,600	105,500	102,000	2,140	225,128,000
20/11/2023	103,600	-0.50 ▼	-0.48	104,100	104,100	100,400	480	49,728,000
17/11/2023	104,100	-1.40 ▼	-1.34	105,500	105,500	103,500	860	89,526,000
16/11/2023	105,500	0.00 ■■	0.00	105,500	105,500	104,100	1,050	110,775,000
15/11/2023	105,500	0.60 ▲	0.57	104,900	105,900	104,400	590	62,245,000
14/11/2023	104,900	0.60 ▲	0.57	104,300	105,700	103,500	1,210	126,929,000
13/11/2023	104,300	0.00 ■■	0.00	104,300	104,800	104,300	330	34,419,000
10/11/2023	104,300	-1.10 ▼	-1.05	105,400	105,400	104,200	720	75,096,000
09/11/2023	105,400	-0.60 ▼	-0.57	106,000	106,900	105,400	1,030	108,562,000
08/11/2023	106,000	1.20 ▲	1.13	104,800	106,000	103,600	1,810	191,860,000
07/11/2023	104,800	0.00 ■■	0.00	104,800	105,000	103,000	910	95,368,000
06/11/2023	104,800	1.20 ▲	1.15	103,600	104,900	103,000	710	74,408,000
03/11/2023	103,600	0.60 ▲	0.58	103,000	105,000	103,100	750	77,700,000
02/11/2023	103,000	0.50 ▲	0.49	102,500	103,000	100,900	1,810	186,430,000
01/11/2023	102,500	2.50 ▲	2.44	100,000	102,500	99,100	1,150	117,875,000
31/10/2023	100,000	-1.50 ▼	-1.50	101,500	105,900	100,000	1,330	133,000,000
30/10/2023	101,500	0.10 ▲	0.10	101,400	102,400	98,000	1,310	132,965,000
27/10/2023	101,400	-1.50 ▼	-1.48	102,900	103,000	101,100	1,050	106,470,000
26/10/2023	102,900	-5.70 ▼	-5.54	108,600	109,800	101,100	5,120	526,848,000
25/10/2023	108,600	-1.80 ▼	-1.66	110,400	111,500	108,600	2,770	300,822,000
24/10/2023	110,400	0.40 ▲	0.36	110,000	110,900	109,200	1,230	135,792,000
23/10/2023	110,000	-5.90 ▼	-5.36	115,900	113,800	110,000	5,270	579,700,000
20/10/2023	115,900	0.90 ▲	0.78	115,000	115,900	114,000	3,320	384,788,000
19/10/2023	115,000	-0.40 ▼	-0.35	115,400	115,900	115,000	6,400	736,000,000
18/10/2023	115,400	-3.20 ▼	-2.77	118,600	120,200	114,000	5,980	690,092,000
17/10/2023	118,600	-1.10 ▼	-0.93	119,700	121,400	118,600	1,400	166,040,000
16/10/2023	119,700	-0.30 ▼	-0.25	120,000	121,000	119,000	3,060	366,282,000
13/10/2023	120,000	-0.70 ▼	-0.58	120,700	120,600	119,000	1,220	146,400,000
12/10/2023	120,700	-0.60 ▼	-0.50	121,300	121,000	119,500	4,390	529,873,000
11/10/2023	121,300	-0.40 ▼	-0.33	121,700	122,700	119,000	5,890	714,457,000
10/10/2023	121,700	-0.50 ▼	-0.41	122,200	123,600	121,100	1,080	131,436,000
09/10/2023	122,200	4.70 ▲	3.85	117,500	122,500	117,600	19,010	2,323,022,000
06/10/2023	117,500	0.80 ▲	0.68	116,700	117,500	115,500	910	106,925,000
05/10/2023	116,700	0.10 ▲	0.09	116,600	117,900	115,100	1,230	143,541,000
04/10/2023	116,600	-0.10 ▼	-0.09	116,700	116,700	115,000	820	95,612,000
03/10/2023	116,700	-2.00 ▼	-1.71	118,700	119,400	116,100	1,240	144,708,000
02/10/2023	118,700	1.70 ▲	1.43	117,000	118,900	118,000	1,520	180,424,000
29/09/2023	117,000	0.60 ▲	0.51	116,400	118,900	116,300	1,450	169,650,000
28/09/2023	116,400	-0.80 ▼	-0.69	117,200	117,000	116,000	1,520	176,928,000
27/09/2023	117,200	1.00 ▲	0.85	116,200	117,200	115,500	5,050	591,860,000
26/09/2023	116,200	0.20 ▲	0.17	116,000	118,000	115,000	1,950	226,590,000
22/09/2023	117,900	-0.80 ▼	-0.68	118,700	119,800	117,000	3,650	430,335,000
21/09/2023	118,700	0.10 ▲	0.08	118,600	120,000	118,000	2,130	252,831,000
20/09/2023	118,600	-0.20 ▼	-0.17	118,800	119,000	118,000	1,570	186,202,000
19/09/2023	118,800	0.40 ▲	0.34	118,400	119,000	117,500	760	90,288,000
18/09/2023	118,400	0.40 ▲	0.34	118,000	119,900	118,100	2,020	239,168,000
15/09/2023	118,000	-0.50 ▼	-0.42	118,500	119,900	117,900	2,160	254,880,000
14/09/2023	118,500	-2.00 ▼	-1.69	120,500	121,800	118,000	1,830	216,855,000
13/09/2023	120,500	-2.80 ▼	-2.32	123,300	123,300	120,300	1,990	239,795,000
12/09/2023	123,300	3.60 ▲	2.92	119,700	123,300	119,800	6,800	838,440,000
11/09/2023	119,700	-2.10 ▼	-1.75	121,800	122,900	115,000	2,260	270,522,000
08/09/2023	121,800	-1.70 ▼	-1.40	123,500	123,500	120,300	6,240	760,032,000
07/09/2023	123,500	1.50 ▲	1.21	122,000	124,800	121,600	12,390	1,530,165,000
06/09/2023	122,000	4.10 ▲	3.36	117,900	123,000	117,300	7,460	910,120,000
05/09/2023	117,900	-0.10 ▼	-0.08	118,000	118,500	117,000	1,800	212,220,000
31/08/2023	118,000	1.60 ▲	1.36	116,400	118,400	116,500	3,090	364,620,000
30/08/2023	116,400	1.20 ▲	1.03	115,200	116,400	115,000	2,750	320,100,000
29/08/2023	115,200	-1.10 ▼	-0.95	116,300	117,000	115,200	2,720	313,344,000
28/08/2023	116,300	0.60 ▲	0.52	115,700	116,500	115,700	2,510	291,913,000
25/08/2023	115,700	1.80 ▲	1.56	113,900	116,000	113,700	2,690	311,233,000
24/08/2023	113,900	0.10 ▲	0.09	113,800	114,000	113,100	3,080	350,812,000
23/08/2023	113,800	-0.20 ▼	-0.18	114,000	114,000	113,400	2,100	238,980,000
22/08/2023	114,000	-1.00 ▼	-0.88	115,000	115,000	113,000	5,530	630,420,000
21/08/2023	115,000	0.00 ■■	0.00	115,000	115,800	114,200	1,680	193,200,000
18/08/2023	115,000	0.00 ■■	0.00	115,000	118,000	114,000	8,060	926,900,000
17/08/2023	115,000	-2.30 ▼	-2.00	117,300	117,300	115,000	10,210	1,174,150,000
16/08/2023	117,300	-2.60 ▼	-2.22	119,900	119,500	117,200	1,620	190,026,000
15/08/2023	119,900	3.90 ▲	3.25	116,000	119,900	116,000	5,400	647,460,000
14/08/2023	116,000	0.00 ■■	0.00	116,000	117,000	115,200	2,330	270,280,000
11/08/2023	116,000	0.00 ■■	0.00	116,000	116,500	115,000	2,470	286,520,000
10/08/2023	116,000	-1.10 ▼	-0.95	117,100	118,000	116,000	4,010	465,160,000
09/08/2023	117,100	-0.80 ▼	-0.68	117,900	119,900	117,100	2,850	333,735,000
08/08/2023	117,900	-1.00 ▼	-0.85	118,900	118,900	116,800	7,200	848,880,000
07/08/2023	118,900	-0.80 ▼	-0.67	119,700	119,800	118,000	3,530	419,717,000
04/08/2023	119,700	-0.60 ▼	-0.50	120,300	121,000	119,400	1,930	231,021,000
03/08/2023	120,300	0.60 ▲	0.50	119,700	121,500	119,700	4,240	510,072,000
02/08/2023	119,700	0.70 ▲	0.58	119,000	121,400	118,900	2,070	247,779,000
01/08/2023	119,000	-4.00 ▼	-3.36	123,000	123,400	119,000	9,020	1,073,380,000
31/07/2023	123,000	6.00 ▲	4.88	117,000	123,000	117,000	4,250	522,750,000
28/07/2023	117,000	-2.10 ▼	-1.79	119,100	119,900	115,500	13,180	1,542,060,000
27/07/2023	119,100	-5.90 ▼	-4.95	125,000	124,800	118,200	20,310	2,418,921,000
26/07/2023	125,000	0.90 ▲	0.72	124,100	125,100	124,000	5,260	657,500,000
25/07/2023	124,100	-0.60 ▼	-0.48	124,700	126,800	124,000	10,080	1,250,928,000
24/07/2023	124,700	-5.20 ▼	-4.17	129,900	128,000	122,500	27,240	3,396,828,000
21/07/2023	129,900	-9.70 ▼	-7.47	139,600	132,000	129,900	24,290	3,155,271,000
20/07/2023	139,600	0.80 ▲	0.57	138,800	140,000	137,000	5,690	794,324,000
19/07/2023	138,800	9.00 ▲	6.48	129,800	138,800	129,800	21,920	3,042,496,000
18/07/2023	129,800	2.80 ▲	2.16	127,000	130,000	127,000	9,290	1,205,842,000
17/07/2023	127,000	-3.00 ▼	-2.36	130,000	129,900	127,000	7,080	899,160,000
14/07/2023	130,000	-2.10 ▼	-1.62	132,100	132,000	129,100	6,960	904,800,000
13/07/2023	132,100	-0.40 ▼	-0.30	132,500	134,900	132,000	2,990	394,979,000
12/07/2023	132,500	-1.50 ▼	-1.13	134,000	134,800	132,000	1,540	204,050,000
11/07/2023	134,000	-1.00 ▼	-0.75	135,000	135,400	133,700	2,520	337,680,000
10/07/2023	135,000	0.10 ▲	0.07	134,900	137,000	132,100	3,800	513,000,000
07/07/2023	134,900	4.00 ▲	2.97	130,900	135,600	130,500	4,870	656,963,000
06/07/2023	130,900	-1.70 ▼	-1.30	132,600	132,500	129,000	5,030	658,427,000
05/07/2023	132,600	2.60 ▲	1.96	130,000	133,200	130,800	1,140	151,164,000
04/07/2023	130,000	-3.80 ▼	-2.92	133,800	133,500	129,500	4,110	534,300,000
03/07/2023	133,800	5.30 ▲	3.96	128,500	133,800	128,500	3,840	513,792,000
30/06/2023	128,500	0.00 ■■	0.00	128,500	131,000	128,000	4,370	561,545,000
29/06/2023	128,500	-3.30 ▼	-2.57	131,800	131,800	128,500	2,980	382,930,000
28/06/2023	131,800	-1.50 ▼	-1.14	133,300	134,000	130,000	1,710	225,378,000
27/06/2023	133,300	4.30 ▲	3.23	129,000	134,800	125,300	6,380	850,454,000
26/06/2023	129,000	5.30 ▲	4.11	123,700	129,500	122,600	4,470	576,630,000
23/06/2023	123,700	1.10 ▲	0.89	122,600	124,900	122,100	1,400	173,180,000
22/06/2023	122,600	-0.40 ▼	-0.33	123,000	125,500	122,000	3,210	393,546,000
21/06/2023	123,000	-4.00 ▼	-3.25	127,000	125,700	123,000	2,710	333,330,000
20/06/2023	127,000	3.00 ▲	2.36	124,000	129,500	123,900	3,500	444,500,000
19/06/2023	124,000	0.00 ■■	0.00	124,000	125,500	122,000	1,520	188,480,000
16/06/2023	124,000	-1.70 ▼	-1.37	125,700	125,600	123,500	5,890	730,360,000
15/06/2023	125,700	1.70 ▲	1.35	124,000	125,700	121,500	2,580	324,306,000
14/06/2023	124,000	-1.80 ▼	-1.45	125,800	126,000	123,000	1,070	132,680,000
13/06/2023	125,800	-1.10 ▼	-0.87	126,900	126,800	120,000	3,690	464,202,000
12/06/2023	126,900	0.70 ▲	0.55	126,200	129,700	123,300	6,280	796,932,000
09/06/2023	126,200	8.20 ▲	6.50	118,000	126,200	117,900	12,770	1,611,574,000
08/06/2023	118,000	5.80 ▲	4.92	112,200	120,000	112,200	17,530	2,068,540,000
07/06/2023	112,200	0.00 ■■	0.00	112,200	112,600	111,000	1,590	178,398,000
06/06/2023	112,200	1.90 ▲	1.69	110,300	112,200	111,300	1,780	199,716,000
05/06/2023	110,300	-1.70 ▼	-1.54	112,000	112,900	110,000	6,280	692,684,000
02/06/2023	112,000	-1.00 ▼	-0.89	113,000	113,200	112,000	4,960	555,520,000
01/06/2023	113,000	2.90 ▲	2.57	110,100	113,000	109,000	5,620	635,060,000
31/05/2023	110,100	-2.10 ▼	-1.91	112,200	112,000	109,500	7,150	787,215,000
30/05/2023	112,200	3.20 ▲	2.85	109,000	113,000	109,000	4,770	535,194,000
29/05/2023	109,000	-3.00 ▼	-2.75	112,000	111,500	108,500	4,680	510,120,000
26/05/2023	112,000	-2.10 ▼	-1.88	114,100	115,000	106,900	6,620	741,440,000
25/05/2023	114,100	3.20 ▲	2.80	110,900	118,000	110,500	20,980	2,393,818,000
24/05/2023	110,900	-0.10 ▼	-0.09	111,000	111,000	109,500	2,610	289,449,000
23/05/2023	111,000	0.40 ▲	0.36	110,600	111,600	109,800	2,390	265,290,000
22/05/2023	110,600	0.50 ▲	0.45	110,100	111,000	109,600	550	60,830,000
19/05/2023	110,100	-0.90 ▼	-0.82	111,000	111,800	110,000	2,080	229,008,000
18/05/2023	111,000	1.10 ▲	0.99	109,900	111,500	109,600	1,730	192,030,000
17/05/2023	109,900	-0.20 ▼	-0.18	110,100	110,400	107,700	3,410	374,759,000
16/05/2023	110,100	0.40 ▲	0.36	109,700	110,600	109,100	1,300	143,130,000
15/05/2023	109,700	1.40 ▲	1.28	108,300	113,000	108,200	7,690	843,593,000
12/05/2023	108,300	-1.70 ▼	-1.57	110,000	109,800	108,300	3,700	400,710,000
11/05/2023	110,000	1.00 ▲	0.91	109,000	110,000	106,700	8,670	953,700,000
10/05/2023	109,000	-1.40 ▼	-1.28	110,400	112,900	109,000	2,420	263,780,000
09/05/2023	113,900	-1.10 ▼	-0.97	115,000	115,800	112,100	5,080	578,612,000
08/05/2023	115,000	-1.00 ▼	-0.87	116,000	117,900	114,000	6,300	724,500,000
05/05/2023	116,000	2.90 ▲	2.50	113,100	118,200	113,100	9,910	1,149,560,000
04/05/2023	113,100	7.30 ▲	6.45	105,800	113,100	105,100	15,450	1,747,395,000
28/04/2023	105,800	0.20 ▲	0.19	105,600	106,600	104,600	3,730	394,634,000
27/04/2023	105,600	0.00 ■■	0.00	105,600	105,700	104,000	3,310	349,536,000
26/04/2023	105,600	2.60 ▲	2.46	103,000	107,000	101,100	8,980	948,288,000
25/04/2023	103,000	-1.20 ▼	-1.17	104,200	103,900	102,100	1,880	193,640,000
24/04/2023	104,200	5.30 ▲	5.09	98,900	104,600	101,600	17,480	1,821,416,000
21/04/2023	98,900	6.40 ▲	6.47	92,500	98,900	98,900	4,250	420,325,000
20/04/2023	92,500	0.60 ▲	0.65	91,900	94,000	91,800	960	88,800,000
19/04/2023	91,900	-1.20 ▼	-1.31	93,100	93,100	91,500	1,060	97,414,000
18/04/2023	93,100	0.00 ■■	0.00	93,100	93,200	93,100	310	28,861,000
17/04/2023	93,100	-0.30 ▼	-0.32	93,400	94,000	93,100	990	92,169,000
14/04/2023	93,400	1.30 ▲	1.39	92,100	93,500	92,600	550	51,370,000
13/04/2023	92,100	0.00 ■■	0.00	92,100	92,100	91,400	750	69,075,000
12/04/2023	92,100	0.10 ▲	0.11	92,000	92,100	91,500	130	11,973,000
11/04/2023	92,000	-0.40 ▼	-0.43	92,400	92,500	91,300	920	84,640,000
10/04/2023	92,400	0.90 ▲	0.97	91,500	92,400	91,200	840	77,616,000
07/04/2023	91,500	-0.80 ▼	-0.87	92,300	93,000	91,500	210	19,215,000
06/04/2023	92,300	0.10 ▲	0.11	92,200	92,700	91,300	860	79,378,000
05/04/2023	92,200	-0.20 ▼	-0.22	92,400	92,500	92,000	320	29,504,000
04/04/2023	92,400	-0.40 ▼	-0.43	92,800	92,500	92,000	1,420	131,208,000
03/04/2023	92,800	0.10 ▲	0.11	92,700	93,000	92,700	260	24,128,000
31/03/2023	92,700	0.00 ■■	0.00	92,700	93,000	92,300	1,410	130,707,000
30/03/2023	92,700	-0.30 ▼	-0.32	93,000	94,000	92,600	600	55,620,000
29/03/2023	93,000	-0.30 ▼	-0.32	93,300	93,300	93,000	330	30,690,000
28/03/2023	93,300	-0.20 ▼	-0.21	93,500	94,800	92,300	380	35,454,000
27/03/2023	93,500	5.70 ▲	6.10	87,800	93,800	92,600	600	56,100,000
24/03/2023	88,000	0.00 ■■	0.00	88,000	93,900	92,300	20	1,760,000
22/03/2023	93,900	1.30 ▲	1.38	92,600	94,800	92,600	330	30,987,000
21/03/2023	92,600	-0.40 ▼	-0.43	93,000	92,600	92,200	230	21,298,000
20/03/2023	93,000	-0.30 ▼	-0.32	93,300	95,000	91,000	870	80,910,000
17/03/2023	93,300	-1.90 ▼	-2.04	95,200	94,300	93,300	740	69,042,000
16/03/2023	95,200	-1.30 ▼	-1.37	96,500	95,900	94,100	590	56,168,000
15/03/2023	96,500	1.00 ▲	1.04	95,500	96,500	95,500	460	44,390,000
14/03/2023	95,500	-0.70 ▼	-0.73	96,200	96,200	95,000	230	21,965,000
13/03/2023	96,200	0.00 ■■	0.00	96,200	97,100	96,100	300	28,860,000
10/03/2023	96,200	0.00 ■■	0.00	96,200	97,000	96,200	250	24,050,000
09/03/2023	96,200	0.10 ▲	0.10	96,100	97,300	96,000	520	50,024,000
08/03/2023	96,100	-0.10 ▼	-0.10	96,200	96,200	95,600	810	77,841,000
07/03/2023	96,200	0.40 ▲	0.42	95,800	96,500	94,200	460	44,252,000
06/03/2023	95,800	-1.20 ▼	-1.25	97,000	97,400	95,500	590	56,522,000
03/03/2023	97,000	-0.20 ▼	-0.21	97,200	98,900	97,000	300	29,100,000
02/03/2023	97,200	-1.30 ▼	-1.34	98,500	98,500	97,200	520	50,544,000
01/03/2023	98,500	2.20 ▲	2.23	96,300	99,500	96,800	400	39,400,000
28/02/2023	96,300	-0.10 ▼	-0.10	96,400	99,800	95,400	220	21,186,000
27/02/2023	96,400	-0.60 ▼	-0.62	97,000	97,000	95,700	720	69,408,000
24/02/2023	97,000	-1.40 ▼	-1.44	98,400	98,600	97,000	790	76,630,000
23/02/2023	98,400	0.40 ▲	0.41	98,000	98,600	97,200	4,710	463,464,000
22/02/2023	98,000	-0.90 ▼	-0.92	98,900	99,700	97,100	770	75,460,000
21/02/2023	98,900	1.20 ▲	1.21	97,700	99,300	98,100	1,170	115,713,000
20/02/2023	97,700	-0.50 ▼	-0.51	98,200	98,200	96,000	1,780	173,906,000
17/02/2023	98,200	-0.70 ▼	-0.71	98,900	99,500	98,100	850	83,470,000
16/02/2023	98,900	-0.10 ▼	-0.10	99,000	99,900	98,200	1,480	146,372,000
15/02/2023	99,000	0.50 ▲	0.51	98,500	99,800	98,000	1,950	193,050,000
14/02/2023	98,500	0.50 ▲	0.51	98,000	99,000	97,500	520	51,220,000
13/02/2023	98,000	1.60 ▲	1.63	96,400	98,800	96,300	5,810	569,380,000
10/02/2023	96,400	1.00 ▲	1.04	95,400	99,900	96,000	2,040	196,656,000
09/02/2023	95,400	-0.80 ▼	-0.84	96,200	96,200	94,200	750	71,550,000
08/02/2023	96,200	-1.20 ▼	-1.25	97,400	96,900	95,100	820	78,884,000
07/02/2023	97,400	0.60 ▲	0.62	96,800	98,800	96,500	4,230	412,002,000
06/02/2023	96,800	0.20 ▲	0.21	96,600	97,000	94,600	1,030	99,704,000
03/02/2023	96,600	2.80 ▲	2.90	93,800	96,600	93,700	2,020	195,132,000
02/02/2023	93,800	0.00 ■■	0.00	93,800	94,100	93,500	2,020	189,476,000
01/02/2023	93,800	-0.60 ▼	-0.64	94,400	95,900	93,600	1,110	104,118,000
31/01/2023	94,400	0.20 ▲	0.21	94,200	95,000	93,200	1,710	161,424,000
30/01/2023	94,200	1.10 ▲	1.17	93,100	94,900	93,500	2,850	268,470,000
27/01/2023	93,100	3.70 ▲	3.97	89,400	93,300	90,000	3,560	331,436,000
19/01/2023	89,400	1.90 ▲	2.13	87,500	89,400	87,500	1,040	92,976,000
18/01/2023	87,500	-0.50 ▼	-0.57	88,000	88,000	86,200	1,780	155,750,000
17/01/2023	88,000	0.70 ▲	0.80	87,300	88,400	87,500	460	40,480,000
16/01/2023	87,300	-0.40 ▼	-0.46	87,700	88,000	87,200	680	59,364,000
13/01/2023	87,700	-0.10 ▼	-0.11	87,800	88,800	87,100	230	20,171,000
12/01/2023	87,800	-1.20 ▼	-1.37	89,000	89,000	87,800	500	43,900,000
11/01/2023	89,000	1.20 ▲	1.35	87,800	90,500	87,800	740	65,860,000
10/01/2023	87,800	1.40 ▲	1.59	86,400	87,800	86,400	1,230	107,994,000
09/01/2023	86,400	0.20 ▲	0.23	86,200	86,400	85,000	880	76,032,000
06/01/2023	86,200	-0.70 ▼	-0.81	86,900	86,800	85,600	210	18,102,000
05/01/2023	86,900	-0.10 ▼	-0.12	87,000	87,000	86,700	380	33,022,000
04/01/2023	87,000	0.60 ▲	0.69	86,400	87,000	85,500	380	33,060,000
03/01/2023	86,400	1.50 ▲	1.74	84,900	86,500	84,900	1,550	133,920,000
30/12/2022	84,900	0.00 ■■	0.00	84,900	84,900	80,000	350	29,715,000
29/12/2022	84,900	-0.20 ▼	-0.24	85,100	85,100	84,700	160	13,584,000
28/12/2022	85,100	0.60 ▲	0.71	84,500	85,100	84,100	290	24,679,000
27/12/2022	84,500	0.00 ■■	0.00	84,500	84,500	84,200	290	24,505,000
26/12/2022	84,500	-1.10 ▼	-1.30	85,600	85,400	83,000	320	27,040,000
23/12/2022	85,600	0.70 ▲	0.82	84,900	85,600	84,300	340	29,104,000
22/12/2022	84,900	-0.50 ▼	-0.59	85,400	85,400	84,700	450	38,205,000
21/12/2022	85,400	0.00 ■■	0.00	85,400	85,500	85,400	170	14,518,000
20/12/2022	85,400	-0.30 ▼	-0.35	85,700	85,700	84,600	2,190	187,026,000
19/12/2022	85,700	-0.10 ▼	-0.12	85,800	85,800	85,000	310	26,567,000
15/12/2022	85,500	0.00 ■■	0.00	85,500	85,600	84,900	770	65,835,000
14/12/2022	85,500	0.60 ▲	0.70	84,900	85,500	84,600	720	61,560,000
13/12/2022	84,900	-0.20 ▼	-0.24	85,100	85,100	84,200	1,190	101,031,000
12/12/2022	85,100	0.30 ▲	0.35	84,800	86,400	85,000	720	61,272,000
11/12/2022	84,800	-1.10 ▼	-1.30	85,900	86,000	84,600	740	62,752,000
09/12/2022	84,800	-1.10 ▼	-1.30	85,900	86,000	84,600	740	62,752,000
08/12/2022	85,900	1.40 ▲	1.63	84,500	86,600	84,700	1,250	107,375,000
07/12/2022	84,500	-0.50 ▼	-0.59	85,000	85,300	84,200	940	79,430,000
06/12/2022	85,000	-0.80 ▼	-0.94	85,800	86,000	84,600	860	73,100,000
05/12/2022	85,800	1.50 ▲	1.75	84,300	85,800	84,500	1,890	162,162,000
04/12/2022	84,300	-0.10 ▼	-0.12	84,400	84,400	83,500	750	63,225,000
02/12/2022	84,300	-0.10 ▼	-0.12	84,400	84,400	83,500	750	63,225,000
01/12/2022	84,400	-1.60 ▼	-1.90	86,000	86,900	84,100	3,000	253,200,000
30/11/2022	86,000	3.90 ▲	4.53	82,100	86,000	81,800	5,560	478,160,000
29/11/2022	82,100	-0.90 ▼	-1.10	83,000	83,000	81,800	1,930	158,453,000
28/11/2022	83,000	2.30 ▲	2.77	80,700	83,000	81,100	2,200	182,600,000
27/11/2022	80,700	-1.10 ▼	-1.36	81,800	82,000	80,500	1,400	112,980,000
25/11/2022	80,700	-1.10 ▼	-1.36	81,800	82,000	80,500	1,400	112,980,000
24/11/2022	81,800	-0.20 ▼	-0.24	82,000	82,700	81,500	160	13,088,000
23/11/2022	82,000	-0.70 ▼	-0.85	82,700	82,500	82,000	210	17,220,000
22/11/2022	82,700	0.70 ▲	0.85	82,000	82,700	81,000	730	60,371,000
21/11/2022	82,000	-1.20 ▼	-1.46	83,200	83,200	81,900	450	36,900,000
20/11/2022	83,200	1.00 ▲	1.20	82,200	83,700	81,400	470	39,104,000
18/11/2022	83,200	1.00 ▲	1.20	82,200	83,700	81,400	470	39,104,000
17/11/2022	82,200	0.70 ▲	0.85	81,500	83,200	81,500	360	29,592,000
16/11/2022	81,500	1.60 ▲	1.96	79,900	81,500	79,600	1,060	86,390,000
15/11/2022	79,900	-2.50 ▼	-3.13	82,400	83,000	78,000	2,380	190,162,000
14/11/2022	82,400	1.00 ▲	1.21	81,400	83,500	81,400	310	25,544,000
13/11/2022	81,400	-0.10 ▼	-0.12	81,500	85,200	81,400	570	46,398,000
11/11/2022	81,400	-0.10 ▼	-0.12	81,500	85,200	81,400	570	46,398,000
10/11/2022	81,500	-2.20 ▼	-2.70	83,700	83,700	80,000	4,860	396,090,000
09/11/2022	83,700	0.00 ■■	0.00	83,700	83,800	83,500	770	64,449,000
08/11/2022	83,700	0.00 ■■	0.00	83,700	83,700	82,600	210	17,577,000
07/11/2022	83,700	-1.00 ▼	-1.19	84,700	85,000	83,500	250	20,925,000
06/11/2022	84,700	-0.90 ▼	-1.06	85,600	85,600	83,500	860	72,842,000
04/11/2022	84,700	-0.90 ▼	-1.06	85,600	85,600	83,500	860	72,842,000
03/11/2022	85,600	-0.40 ▼	-0.47	86,000	86,600	85,600	240	20,544,000
02/11/2022	86,000	0.80 ▲	0.93	85,200	86,000	85,000	450	38,700,000
01/11/2022	85,200	-0.80 ▼	-0.94	86,000	87,000	85,000	1,050	89,460,000
31/10/2022	86,000	-1.40 ▼	-1.63	87,400	88,000	86,000	580	49,880,000
28/10/2022	87,400	-0.40 ▼	-0.46	87,800	88,000	86,000	1,020	89,148,000
27/10/2022	87,800	0.00 ■■	0.00	87,800	88,000	86,100	480	42,144,000
26/10/2022	87,800	-0.70 ▼	-0.80	88,500	88,500	85,000	950	83,410,000
25/10/2022	88,500	0.50 ▲	0.56	88,000	88,900	86,000	1,270	112,395,000
24/10/2022	88,000	-2.00 ▼	-2.27	90,000	90,100	86,600	1,290	113,520,000
21/10/2022	90,000	0.00 ■■	0.00	90,000	93,000	88,900	4,610	414,900,000
20/10/2022	90,000	4.00 ▲	4.44	86,000	90,000	86,000	3,130	281,700,000
19/10/2022	86,000	2.60 ▲	3.02	83,400	87,000	84,900	2,460	211,560,000
18/10/2022	83,400	0.50 ▲	0.60	82,900	83,500	83,000	600	50,040,000
17/10/2022	82,900	-0.40 ▼	-0.48	83,300	83,600	82,000	800	66,320,000
16/10/2022	83,300	-0.70 ▼	-0.84	84,000	85,000	83,100	380	31,654,000
14/10/2022	83,300	-0.70 ▼	-0.84	84,000	85,000	83,100	380	31,654,000
13/10/2022	84,000	-0.20 ▼	-0.24	84,200	84,200	83,500	520	43,680,000
12/10/2022	84,200	3.20 ▲	3.80	81,000	85,800	81,000	190	15,998,000
11/10/2022	81,000	-2.00 ▼	-2.47	83,000	82,900	81,000	490	39,690,000
07/10/2022	84,000	0.00 ■■	0.00	84,000	84,000	83,000	680	57,120,000
06/10/2022	84,000	-1.00 ▼	-1.19	85,000	86,900	84,000	960	80,640,000
05/10/2022	85,000	0.50 ▲	0.59	84,500	86,200	83,100	190	16,150,000
04/10/2022	84,500	-1.10 ▼	-1.30	85,600	85,800	84,500	870	73,515,000
03/10/2022	85,600	0.10 ▲	0.12	85,500	88,200	85,500	290	24,824,000
02/10/2022	85,500	-1.00 ▼	-1.17	86,500	86,600	85,000	1,110	94,905,000
30/09/2022	85,500	-1.00 ▼	-1.17	86,500	86,600	85,000	1,110	94,905,000
29/09/2022	86,500	-2.10 ▼	-2.43	88,600	88,600	86,500	460	39,790,000
28/09/2022	88,600	0.00 ■■	0.00	88,600	88,600	87,000	730	64,678,000
27/09/2022	88,600	1.20 ▲	1.35	87,400	88,900	85,100	980	86,828,000
26/09/2022	87,400	-1.60 ▼	-1.83	89,000	88,500	87,100	1,420	124,108,000
23/09/2022	89,000	-0.80 ▼	-0.90	89,800	89,800	88,500	190	16,910,000
22/09/2022	89,800	0.50 ▲	0.56	89,300	89,800	88,600	1,140	102,372,000
21/09/2022	89,300	-1.50 ▼	-1.68	90,800	90,100	89,000	850	75,905,000
20/09/2022	90,800	0.60 ▲	0.66	90,200	90,800	88,100	1,060	96,248,000
19/09/2022	90,200	-0.70 ▼	-0.78	90,900	90,900	90,100	330	29,766,000
16/09/2022	90,900	-0.20 ▼	-0.22	91,100	92,000	90,500	950	86,355,000
15/09/2022	91,100	0.60 ▲	0.66	90,500	91,100	90,500	30	2,733,000
14/09/2022	90,500	-0.30 ▼	-0.33	90,800	91,800	90,300	900	81,450,000
13/09/2022	90,800	-1.20 ▼	-1.32	92,000	93,000	90,600	810	73,548,000
12/09/2022	92,000	1.70 ▲	1.85	90,300	93,200	92,000	1,680	154,560,000
11/09/2022	90,300	0.00 ■■	0.00	90,300	90,400	90,000	790	71,337,000
09/09/2022	90,300	0.00 ■■	0.00	90,300	90,400	90,000	790	71,337,000
08/09/2022	90,300	-0.70 ▼	-0.78	91,000	92,000	90,000	600	54,180,000
07/09/2022	91,000	-1.00 ▼	-1.10	92,000	92,000	91,000	600	54,600,000
06/09/2022	92,000	0.60 ▲	0.65	91,400	92,000	91,100	400	36,800,000
05/09/2022	91,400	0.40 ▲	0.44	91,000	92,000	91,000	170	15,538,000
04/09/2022	91,000	-0.10 ▼	-0.11	91,100	91,500	91,000	1,640	149,240,000
02/09/2022	91,000	-0.10 ▼	-0.11	91,100	91,500	91,000	1,640	149,240,000
01/09/2022	91,000	-0.10 ▼	-0.11	91,100	91,500	91,000	1,640	149,240,000
31/08/2022	91,000	-0.10 ▼	-0.11	91,100	91,500	91,000	1,640	149,240,000
30/08/2022	91,100	-0.90 ▼	-0.99	92,000	92,500	91,100	840	76,524,000
29/08/2022	92,000	-1.30 ▼	-1.41	93,300	92,500	91,600	1,750	161,000,000
28/08/2022	93,300	0.00 ■■	0.00	93,300	93,700	92,200	640	59,712,000
26/08/2022	93,300	0.00 ■■	0.00	93,300	93,700	92,200	640	59,712,000
25/08/2022	93,300	-0.40 ▼	-0.43	93,700	93,800	93,000	370	34,521,000
24/08/2022	93,700	0.70 ▲	0.75	93,000	94,000	92,700	750	70,275,000
23/08/2022	93,000	-1.00 ▼	-1.08	94,000	94,000	92,700	710	66,030,000
22/08/2022	94,000	0.60 ▲	0.64	93,400	94,800	93,400	890	83,660,000
21/08/2022	93,400	1.60 ▲	1.71	91,800	93,500	92,000	1,880	175,592,000
19/08/2022	93,400	1.60 ▲	1.71	91,800	93,500	92,000	1,880	175,592,000
18/08/2022	91,800	0.20 ▲	0.22	91,600	92,000	91,600	640	58,752,000
17/08/2022	91,600	0.00 ■■	0.00	91,600	92,600	91,600	1,310	119,996,000
16/08/2022	91,600	-0.50 ▼	-0.55	92,100	92,100	91,500	810	74,196,000
15/08/2022	92,100	-0.50 ▼	-0.54	92,600	92,700	92,000	1,120	103,152,000
12/08/2022	92,600	0.60 ▲	0.65	92,000	92,800	92,000	650	60,190,000
11/08/2022	92,000	-0.80 ▼	-0.87	92,800	92,800	92,000	80	7,360,000
10/08/2022	92,800	0.50 ▲	0.54	92,300	92,800	92,300	660	61,248,000
09/08/2022	92,300	0.90 ▲	0.98	91,400	92,800	91,200	1,480	136,604,000
08/08/2022	91,400	-0.10 ▼	-0.11	91,500	91,900	91,300	280	25,592,000
07/08/2022	91,500	0.10 ▲	0.11	91,400	92,000	91,300	820	75,030,000
05/08/2022	91,500	0.10 ▲	0.11	91,400	92,000	91,300	820	75,030,000
04/08/2022	91,400	-0.50 ▼	-0.55	91,900	91,900	91,100	1,480	135,272,000
03/08/2022	91,900	-0.10 ▼	-0.11	92,000	92,600	91,200	140	12,866,000
02/08/2022	92,000	0.00 ■■	0.00	92,000	92,000	90,800	970	89,240,000
01/08/2022	92,000	-0.30 ▼	-0.33	92,300	92,000	91,300	420	38,640,000
31/07/2022	92,300	0.30 ▲	0.33	92,000	92,500	91,300	530	48,919,000
29/07/2022	92,300	0.30 ▲	0.33	92,000	92,500	91,300	530	48,919,000
28/07/2022	92,000	-0.80 ▼	-0.87	92,800	92,900	92,000	720	66,240,000
27/07/2022	92,800	0.80 ▲	0.86	92,000	93,000	92,800	190	17,632,000
26/07/2022	92,000	0.50 ▲	0.54	91,500	94,000	91,000	2,860	263,120,000
25/07/2022	91,500	-2.00 ▼	-2.19	93,500	93,500	91,400	810	74,115,000
24/07/2022	93,500	1.80 ▲	1.93	91,700	93,500	91,700	2,220	207,570,000
22/07/2022	93,500	1.80 ▲	1.93	91,700	93,500	91,700	2,220	207,570,000
21/07/2022	91,700	3.20 ▲	3.49	88,500	91,800	88,500	4,070	373,219,000
20/07/2022	88,500	1.20 ▲	1.36	87,300	88,500	87,500	890	78,765,000
19/07/2022	87,300	-0.70 ▼	-0.80	88,000	88,000	87,200	260	22,698,000
18/07/2022	88,000	-0.20 ▼	-0.23	88,200	88,000	87,600	240	21,120,000
17/07/2022	88,000	-0.20 ▼	-0.23	88,200	88,300	88,000	450	39,600,000
15/07/2022	88,000	-0.20 ▼	-0.23	88,200	88,300	88,000	450	39,600,000
14/07/2022	88,200	-0.20 ▼	-0.23	88,400	88,300	87,300	240	21,168,000
13/07/2022	88,400	0.40 ▲	0.45	88,000	89,900	85,000	840	74,256,000
12/07/2022	88,000	0.90 ▲	1.02	87,100	88,000	87,100	390	34,320,000
11/07/2022	87,100	-0.90 ▼	-1.03	88,000	87,500	86,900	670	58,357,000
10/07/2022	88,000	0.60 ▲	0.68	87,400	88,100	87,300	970	85,360,000
08/07/2022	88,000	0.60 ▲	0.68	87,400	88,100	87,300	970	85,360,000
07/07/2022	87,400	0.00 ■■	0.00	87,400	88,200	87,300	390	34,086,000
06/07/2022	87,400	-1.30 ▼	-1.49	88,700	88,200	87,400	680	59,432,000
05/07/2022	88,700	0.50 ▲	0.56	88,200	88,700	87,100	540	47,898,000
04/07/2022	88,200	0.30 ▲	0.34	87,900	88,400	88,000	860	75,852,000
02/07/2022	87,900	0.10 ▲	0.11	87,800	88,000	87,100	750	65,925,000
01/07/2022	87,900	0.10 ▲	0.11	87,800	88,000	87,100	750	65,925,000
30/06/2022	87,800	-0.20 ▼	-0.23	88,000	88,300	87,500	660	57,948,000
29/06/2022	88,000	-0.20 ▼	-0.23	88,200	88,300	87,300	770	67,760,000
28/06/2022	88,200	0.10 ▲	0.11	88,100	88,400	86,600	970	85,554,000
27/06/2022	88,100	1.60 ▲	1.82	86,500	88,600	87,100	330	29,073,000
24/06/2022	86,500	0.40 ▲	0.46	86,100	86,500	86,000	780	67,470,000
23/06/2022	86,100	0.10 ▲	0.12	86,000	86,400	86,000	590	50,799,000
22/06/2022	86,000	0.00 ■■	0.00	86,000	86,400	85,700	720	61,920,000
21/06/2022	86,000	-2.80 ▼	-3.26	88,800	88,600	86,000	1,270	109,220,000
20/06/2022	88,800	0.00 ■■	0.00	88,800	89,100	88,700	1,050	93,240,000
17/06/2022	88,800	-2.10 ▼	-2.36	90,900	90,200	86,100	2,290	203,352,000
16/06/2022	90,900	0.90 ▲	0.99	90,000	91,900	90,200	1,320	119,988,000
15/06/2022	90,000	-0.50 ▼	-0.56	90,500	90,500	89,500	690	62,100,000
14/06/2022	90,500	0.00 ■■	0.00	90,500	91,400	89,500	610	55,205,000
13/06/2022	90,500	-2.40 ▼	-2.65	92,900	92,000	90,500	3,090	279,645,000
12/06/2022	92,900	0.10 ▲	0.11	92,800	92,900	92,100	820	76,178,000
10/06/2022	92,900	0.10 ▲	0.11	92,800	92,900	92,100	820	76,178,000
09/06/2022	92,800	0.60 ▲	0.65	92,200	93,000	91,600	580	53,824,000
08/06/2022	92,200	0.70 ▲	0.76	91,500	94,000	91,100	1,890	174,258,000
07/06/2022	91,500	0.40 ▲	0.44	91,100	91,900	90,500	790	72,285,000
06/06/2022	91,100	-0.70 ▼	-0.77	91,800	91,800	90,500	1,310	119,341,000
05/06/2022	91,800	-0.70 ▼	-0.76	92,500	92,500	90,800	1,360	124,848,000
03/06/2022	91,800	-0.70 ▼	-0.76	92,500	92,500	90,800	1,360	124,848,000
02/06/2022	92,500	-0.40 ▼	-0.43	92,900	93,800	91,800	630	58,275,000
01/06/2022	92,900	-1.00 ▼	-1.08	93,900	93,900	91,000	800	74,320,000
31/05/2022	93,900	0.40 ▲	0.43	93,500	94,200	93,000	1,150	107,985,000
30/05/2022	93,500	-0.30 ▼	-0.32	93,800	95,000	93,500	1,360	127,160,000
29/05/2022	93,800	0.80 ▲	0.85	93,000	93,900	92,500	1,160	108,808,000
27/05/2022	93,800	0.80 ▲	0.85	93,000	93,900	92,500	1,160	108,808,000
26/05/2022	93,000	0.00 ■■	0.00	93,000	93,000	92,100	380	35,340,000
25/05/2022	93,000	1.40 ▲	1.51	91,600	94,900	91,600	1,170	108,810,000
24/05/2022	91,600	1.10 ▲	1.20	90,500	92,200	90,500	620	56,792,000
23/05/2022	90,500	-0.50 ▼	-0.55	91,000	92,500	90,500	910	82,355,000
22/05/2022	91,000	-0.40 ▼	-0.44	91,400	92,200	90,700	1,650	150,150,000
20/05/2022	91,000	-0.40 ▼	-0.44	91,400	92,200	90,700	1,650	150,150,000
19/05/2022	91,400	-1.60 ▼	-1.75	93,000	92,400	89,000	900	82,260,000
18/05/2022	93,000	1.00 ▲	1.08	92,000	93,900	90,200	920	85,560,000
17/05/2022	92,000	1.50 ▲	1.63	90,500	92,000	85,100	3,610	332,120,000
16/05/2022	90,500	-3.50 ▼	-3.87	94,000	96,000	90,100	4,050	366,525,000
13/05/2022	94,000	-2.50 ▼	-2.66	96,500	97,600	94,000	1,680	157,920,000
12/05/2022	96,500	-1.50 ▼	-1.55	98,000	100,000	96,100	1,900	183,350,000
11/05/2022	98,000	0.60 ▲	0.61	97,400	99,000	97,300	1,610	157,780,000
10/05/2022	97,400	0.00 ■■	0.00	97,400	97,400	96,000	3,400	331,160,000
09/05/2022	97,400	-3.40 ▼	-3.49	100,800	100,500	97,400	1,050	102,270,000
29/04/2022	101,100	1.20 ▲	1.19	99,900	101,200	98,500	2,220	224,442,000
28/04/2022	99,900	0.60 ▲	0.60	99,300	99,900	96,000	3,660	365,634,000
27/04/2022	99,300	-0.40 ▼	-0.40	99,700	99,400	97,500	950	94,335,000
26/04/2022	99,700	3.70 ▲	3.71	96,000	100,000	96,000	1,770	176,469,000
25/04/2022	96,000	-5.70 ▼	-5.94	101,700	101,800	96,000	5,430	521,280,000
23/04/2022	101,700	0.10 ▲	0.10	101,600	102,600	101,000	1,820	185,094,000
22/04/2022	101,700	0.10 ▲	0.10	101,600	102,600	101,000	1,820	185,094,000
21/04/2022	101,600	0.00 ■■	0.00	101,600	102,700	101,100	1,190	120,904,000
20/04/2022	101,600	-0.40 ▼	-0.39	102,000	103,600	100,000	2,530	257,048,000
19/04/2022	102,000	0.00 ■■	0.00	102,000	104,000	101,000	2,900	295,800,000
18/04/2022	102,000	0.10 ▲	0.10	101,900	102,300	100,100	2,370	241,740,000
16/04/2022	101,900	-0.20 ▼	-0.20	102,100	102,400	101,000	1,380	140,622,000
15/04/2022	101,900	-0.20 ▼	-0.20	102,100	102,400	101,000	1,380	140,622,000
14/04/2022	102,100	-0.70 ▼	-0.69	102,800	103,700	102,100	1,090	111,289,000
13/04/2022	102,800	0.80 ▲	0.78	102,000	103,300	101,400	3,150	323,820,000
12/04/2022	102,000	-4.20 ▼	-4.12	106,200	107,500	98,800	7,350	749,700,000
08/04/2022	106,200	-0.50 ▼	-0.47	106,700	107,900	105,200	2,320	246,384,000
07/04/2022	106,700	-0.10 ▼	-0.09	106,800	108,000	105,700	2,060	219,802,000
06/04/2022	106,800	-1.20 ▼	-1.12	108,000	108,000	106,300	2,790	297,972,000
05/04/2022	108,000	-2.30 ▼	-2.13	110,300	110,900	107,100	3,580	386,640,000
04/04/2022	110,300	0.90 ▲	0.82	109,400	110,800	109,500	4,110	453,333,000
01/04/2022	109,400	1.70 ▲	1.55	107,700	109,900	107,000	1,770	193,638,000
31/03/2022	111,200	0.20 ▲	0.18	111,000	112,000	111,000	4,060	451,472,000
30/03/2022	111,000	-1.00 ▼	-0.90	112,000	112,500	110,900	3,520	390,720,000
29/03/2022	112,000	0.50 ▲	0.45	111,500	112,400	110,600	2,520	282,240,000
28/03/2022	111,500	0.20 ▲	0.18	111,300	113,900	110,600	4,310	480,565,000
25/03/2022	111,300	0.00 ■■	0.00	111,300	112,800	110,000	3,910	435,183,000
24/03/2022	111,300	0.90 ▲	0.81	110,400	113,300	110,600	7,500	834,750,000
23/03/2022	110,400	2.90 ▲	2.63	107,500	110,900	107,800	2,860	315,744,000
22/03/2022	107,500	-2.60 ▼	-2.42	110,100	110,400	107,500	2,980	320,350,000
21/03/2022	110,100	1.30 ▲	1.18	108,800	110,900	108,000	2,320	255,432,000
18/03/2022	108,800	-0.20 ▼	-0.18	109,000	109,900	107,700	1,970	214,336,000
17/03/2022	109,000	0.30 ▲	0.28	108,700	111,000	108,100	890	97,010,000
16/03/2022	108,700	0.00 ■■	0.00	108,700	109,000	107,100	760	82,612,000
15/03/2022	108,700	-0.60 ▼	-0.55	109,300	111,000	102,000	4,550	494,585,000
14/03/2022	109,300	-2.60 ▼	-2.38	111,900	112,000	107,500	2,800	306,040,000
11/03/2022	111,900	-2.50 ▼	-2.23	114,400	114,300	109,500	6,570	735,183,000
10/03/2022	114,400	-0.10 ▼	-0.09	114,500	115,000	113,600	1,350	154,440,000
09/03/2022	114,500	0.00 ■■	0.00	114,500	114,500	112,000	3,720	425,940,000
08/03/2022	114,500	-2.20 ▼	-1.92	116,700	116,100	114,500	4,820	551,890,000
07/03/2022	116,700	0.70 ▲	0.60	116,000	118,000	114,500	4,650	542,655,000
06/03/2022	116,000	-1.90 ▼	-1.64	117,900	118,000	116,000	3,160	366,560,000
04/03/2022	116,000	-1.90 ▼	-1.64	117,900	118,000	116,000	3,160	366,560,000
03/03/2022	117,900	-0.10 ▼	-0.08	118,000	119,100	109,800	9,850	1,161,315,000
02/03/2022	118,000	5.90 ▲	5.00	112,100	119,800	109,000	12,710	1,499,780,000
01/03/2022	112,100	-0.40 ▼	-0.36	112,500	112,800	111,500	2,740	307,154,000
28/02/2022	112,500	-1.30 ▼	-1.16	113,800	113,800	110,000	4,460	501,750,000
27/02/2022	113,800	1.10 ▲	0.97	112,700	115,000	112,500	2,860	325,468,000
25/02/2022	113,800	1.10 ▲	0.97	112,700	115,000	112,500	2,860	325,468,000
24/02/2022	112,700	-2.30 ▼	-2.04	115,000	116,800	110,200	4,370	492,499,000
23/02/2022	115,000	1.00 ▲	0.87	114,000	121,300	112,100	9,620	1,106,300,000
22/02/2022	114,000	-1.00 ▼	-0.88	115,000	117,700	114,000	7,400	843,600,000
21/02/2022	115,000	6.10 ▲	5.30	108,900	116,000	111,000	10,400	1,196,000,000
20/02/2022	108,900	7.00 ▲	6.43	101,900	109,000	101,900	9,830	1,070,487,000
18/02/2022	108,900	7.00 ▲	6.43	101,900	109,000	101,900	9,830	1,070,487,000
17/02/2022	101,900	0.10 ▲	0.10	101,800	101,900	100,800	1,330	135,527,000
16/02/2022	101,800	0.60 ▲	0.59	101,200	102,800	101,000	1,910	194,438,000
15/02/2022	101,200	1.60 ▲	1.58	99,600	102,000	99,600	5,320	538,384,000
14/02/2022	99,600	-1.90 ▼	-1.91	101,500	101,200	99,500	8,790	875,484,000
11/02/2022	101,500	-2.20 ▼	-2.17	103,700	103,800	101,000	2,240	227,360,000
10/02/2022	103,700	2.70 ▲	2.60	101,000	103,900	101,500	2,100	217,770,000
09/02/2022	101,000	-0.30 ▼	-0.30	101,300	101,400	100,200	3,190	322,190,000
08/02/2022	101,300	-1.60 ▼	-1.58	102,900	102,500	99,900	2,840	287,692,000
07/02/2022	102,900	0.00 ■■	0.00	102,900	104,000	100,000	1,650	169,785,000
01/02/2022	102,900	3.40 ▲	3.30	99,500	103,000	99,500	1,500	154,350,000
31/01/2022	102,900	3.40 ▲	3.30	99,500	103,000	99,500	1,500	154,350,000
28/01/2022	102,900	3.40 ▲	3.30	99,500	103,000	99,500	1,500	154,350,000
27/01/2022	99,500	1.00 ▲	1.01	98,500	101,000	98,600	1,050	104,475,000
26/01/2022	98,500	0.00 ■■	0.00	98,500	99,900	98,000	2,440	240,340,000
25/01/2022	98,500	-0.50 ▼	-0.51	99,000	99,000	97,500	2,620	258,070,000
24/01/2022	99,000	-3.10 ▼	-3.13	102,100	102,900	99,000	3,190	315,810,000
21/01/2022	102,100	-1.10 ▼	-1.08	103,200	103,000	101,800	2,320	236,872,000
20/01/2022	103,000	-0.30 ▼	-0.29	103,300	104,400	102,200	1,300	133,900,000
19/01/2022	104,700	-0.30 ▼	-0.29	105,000	105,000	102,700	1,330	139,251,000
18/01/2022	104,600	2.60 ▲	2.49	102,000	104,900	102,300	3,240	338,904,000
17/01/2022	105,700	-0.30 ▼	-0.28	106,000	106,000	104,000	1,260	133,182,000
16/01/2022	106,000	3.50 ▲	3.30	102,500	106,000	101,200	4,410	467,460,000
14/01/2022	106,000	3.50 ▲	3.30	102,500	106,000	101,200	4,410	467,460,000
13/01/2022	102,500	1.30 ▲	1.27	101,200	105,200	101,200	2,750	281,875,000
12/01/2022	101,200	-5.70 ▼	-5.63	106,900	106,100	101,200	12,960	1,311,552,000
11/01/2022	106,900	-1.60 ▼	-1.50	108,500	107,800	101,000	7,580	810,302,000
10/01/2022	108,500	-6.10 ▼	-5.62	114,600	114,300	108,500	5,620	609,770,000
09/01/2022	114,600	-8.40 ▼	-7.33	123,000	123,000	114,400	17,040	1,952,784,000
07/01/2022	114,600	-8.40 ▼	-7.33	123,000	123,000	114,400	17,040	1,952,784,000
06/01/2022	123,000	8.00 ▲	6.50	115,000	123,000	116,500	8,690	1,068,870,000
05/01/2022	115,000	0.40 ▲	0.35	114,600	115,500	114,100	4,340	499,100,000
04/01/2022	114,600	0.00 ■■	0.00	113,000	115,500	112,500	3,680	421,728,000
03/01/2022	116,700	7.60 ▲	6.51	109,100	116,700	112,000	17,270	2,015,409,000
31/12/2021	113,000	-0.90 ▼	-0.80	113,900	117,500	113,000	1,460	164,980,000
30/12/2021	113,900	0.50 ▲	0.44	113,400	115,000	107,500	5,600	637,840,000
29/12/2021	113,400	-2.50 ▼	-2.20	115,900	117,700	111,000	2,410	273,294,000
23/12/2021	127,900	-2.10 ▼	-1.64	130,000	130,500	123,000	5,260	672,754,000
22/12/2021	127,900	-2.10 ▼	-1.64	130,000	130,500	123,000	5,260	672,754,000
21/12/2021	130,000	1.50 ▲	1.15	128,500	131,000	128,500	2,950	383,500,000
20/12/2021	128,500	4.90 ▲	3.81	123,600	130,900	123,600	3,930	505,005,000
17/12/2021	123,600	-6.40 ▼	-5.18	130,000	131,000	122,200	5,940	734,184,000
16/12/2021	130,000	-5.80 ▼	-4.46	135,800	140,000	126,400	7,330	952,900,000
15/12/2021	135,800	1.60 ▲	1.18	134,200	140,000	133,600	3,640	494,312,000
14/12/2021	134,200	1.00 ▲	0.75	133,200	142,500	133,900	12,740	1,709,708,000
13/12/2021	133,200	8.70 ▲	6.53	124,500	133,200	123,000	5,220	695,304,000
12/12/2021	124,500	-1.90 ▼	-1.53	126,400	127,000	121,000	4,890	608,805,000
10/12/2021	124,500	-1.90 ▼	-1.53	126,400	127,000	121,000	4,890	608,805,000
09/12/2021	126,400	2.40 ▲	1.90	124,000	131,900	124,000	6,460	816,544,000
08/12/2021	124,000	2.00 ▲	1.61	122,000	124,800	120,800	6,570	814,680,000
07/12/2021	122,000	3.50 ▲	2.87	118,500	123,000	116,000	9,010	1,099,220,000
06/12/2021	118,500	1.80 ▲	1.52	116,700	118,900	114,000	6,910	818,835,000
04/12/2021	116,700	7.60 ▲	6.51	109,100	116,700	112,000	17,270	2,015,409,000
03/12/2021	116,700	7.60 ▲	6.51	109,100	116,700	112,000	17,270	2,015,409,000
02/12/2021	109,100	7.10 ▲	6.51	102,000	109,100	102,000	15,210	1,659,411,000
01/12/2021	102,000	-1.00 ▼	-0.98	103,000	103,000	99,700	3,630	370,260,000
30/11/2021	103,000	-0.90 ▼	-0.87	103,900	106,900	103,000	4,230	435,690,000
29/11/2021	103,900	4.40 ▲	4.23	99,500	104,900	100,800	9,650	1,002,635,000
28/11/2021	99,500	-0.10 ▼	-0.10	99,600	100,000	98,600	1,940	193,030,000
26/11/2021	99,500	-0.10 ▼	-0.10	99,600	100,000	98,600	1,940	193,030,000
25/11/2021	99,600	-1.40 ▼	-1.41	101,000	100,800	98,800	420	41,832,000
24/11/2021	101,000	2.30 ▲	2.28	98,700	101,500	99,000	1,220	123,220,000
23/11/2021	98,700	0.20 ▲	0.20	98,500	101,300	97,500	760	75,012,000
22/11/2021	98,500	-1.30 ▼	-1.32	99,800	99,900	98,200	2,630	259,055,000
19/11/2021	99,800	-1.20 ▼	-1.20	101,000	101,100	99,800	1,440	143,712,000
18/11/2021	101,000	-1.10 ▼	-1.09	102,100	102,100	100,000	7,460	753,460,000
17/11/2021	102,100	0.90 ▲	0.88	102,100	103,400	101,200	2,310	235,851,000
16/11/2021	102,100	-1.10 ▼	-1.08	103,200	103,000	101,800	2,090	213,389,000
15/11/2021	103,200	1.60 ▲	1.55	101,600	104,500	101,500	6,210	640,872,000
13/11/2021	95,000	-5.90 ▼	-6.21	100,900	101,600	99,600	20	1,900,000
12/11/2021	101,600	0.70 ▲	0.69	100,900	101,600	99,600	2,740	278,384,000
11/11/2021	100,900	-0.30 ▼	-0.30	101,200	102,000	99,200	2,800	282,520,000
10/11/2021	101,200	-0.80 ▼	-0.79	102,000	101,900	101,000	2,440	246,928,000
09/11/2021	102,000	0.80 ▲	0.78	101,200	102,100	101,100	3,340	340,680,000
08/11/2021	101,200	-0.20 ▼	-0.20	101,200	103,000	101,000	2,310	233,772,000
07/11/2021	101,200	-0.10 ▼	-0.10	101,300	102,700	100,600	1,440	145,728,000
05/11/2021	101,200	-0.10 ▼	-0.10	101,300	102,700	100,600	1,440	145,728,000
03/11/2021	102,000	-1.20 ▼	-1.18	103,200	105,000	100,100	4,490	457,980,000
02/11/2021	103,200	0.90 ▲	0.87	102,300	105,000	101,300	3,520	363,264,000
01/11/2021	102,300	-1.50 ▼	-1.47	103,800	104,900	102,100	3,550	363,165,000
31/10/2021	103,800	2.10 ▲	2.02	101,700	105,000	100,600	6,790	704,802,000
29/10/2021	103,800	2.10 ▲	2.02	101,700	105,000	100,600	6,790	704,802,000
28/10/2021	101,700	2.80 ▲	2.75	98,900	102,300	98,700	7,420	754,614,000
27/10/2021	98,900	0.10 ▲	0.10	98,800	99,600	98,100	2,130	210,657,000
26/10/2021	98,800	0.70 ▲	0.71	98,100	99,000	97,800	1,480	146,224,000
25/10/2021	98,100	-0.20 ▼	-0.20	98,300	98,700	98,100	1,910	187,371,000
23/10/2021	98,300	-0.90 ▼	-0.92	99,200	99,500	98,000	1,290	126,807,000
22/10/2021	98,300	-0.90 ▼	-0.92	99,200	99,500	98,000	1,290	126,807,000
21/10/2021	99,200	0.50 ▲	0.50	98,700	99,500	98,700	1,490	147,808,000
20/10/2021	98,700	1.30 ▲	1.32	97,400	98,700	98,000	790	77,973,000
19/10/2021	97,400	-0.50 ▼	-0.51	97,900	97,600	97,200	2,180	212,332,000
18/10/2021	97,900	-0.20 ▼	-0.20	98,100	98,000	97,100	2,050	200,695,000
16/10/2021	98,100	-0.90 ▼	-0.92	99,000	99,000	98,000	2,230	218,763,000
15/10/2021	98,100	-0.90 ▼	-0.92	99,000	99,000	98,000	2,230	218,763,000
14/10/2021	99,000	-0.50 ▼	-0.51	99,500	99,500	98,100	1,830	181,170,000
13/10/2021	99,500	1.20 ▲	1.21	98,300	99,900	98,300	1,100	109,450,000
12/10/2021	98,300	-0.70 ▼	-0.71	99,000	99,000	98,000	1,580	155,314,000
11/10/2021	99,000	-0.70 ▼	-0.71	99,700	99,500	97,800	2,850	282,150,000
08/10/2021	99,700	-0.20 ▼	-0.20	99,900	99,900	98,600	1,230	122,631,000
07/10/2021	99,900	0.30 ▲	0.30	99,600	100,000	99,200	1,530	152,847,000
06/10/2021	99,600	-0.40 ▼	-0.40	100,000	99,900	98,500	2,610	259,956,000
05/10/2021	100,000	0.40 ▲	0.40	99,600	100,000	98,300	1,620	162,000,000
04/10/2021	99,600	-0.20 ▼	-0.20	99,800	99,800	98,200	2,510	249,996,000
01/10/2021	99,800	-0.10 ▼	-0.10	99,900	99,900	98,000	1,540	153,692,000
30/09/2021	99,900	1.50 ▲	1.50	98,400	100,900	98,800	780	77,922,000
29/09/2021	98,400	-0.40 ▼	-0.41	98,800	99,000	98,300	1,640	161,376,000
28/09/2021	98,800	-1.20 ▼	-1.21	100,000	100,000	98,300	1,100	108,680,000
27/09/2021	100,000	-3.00 ▼	-3.00	103,000	103,000	98,100	3,650	365,000,000
26/09/2021	103,000	-1.30 ▼	-1.26	104,300	105,800	102,800	1,580	162,740,000
24/09/2021	103,000	-1.30 ▼	-1.26	104,300	105,800	102,800	1,580	162,740,000
23/09/2021	104,300	2.50 ▲	2.40	101,800	105,000	101,800	4,010	418,243,000
22/09/2021	101,800	0.80 ▲	0.79	101,000	101,800	100,000	1,960	199,528,000
21/09/2021	101,000	0.70 ▲	0.69	101,000	101,700	99,400	4,230	427,230,000
20/09/2021	101,000	-1.20 ▼	-1.19	102,200	102,100	100,400	1,950	196,950,000
17/09/2021	102,200	3.20 ▲	3.13	99,000	102,600	96,000	4,900	500,780,000
16/09/2021	99,000	-2.90 ▼	-2.93	101,900	102,100	99,000	5,510	545,490,000
15/09/2021	101,900	-0.80 ▼	-0.79	102,700	102,700	101,100	1,390	141,641,000
14/09/2021	102,700	1.50 ▲	1.46	101,200	108,000	101,400	3,180	326,586,000
13/09/2021	101,200	1.00 ▲	0.99	100,200	102,800	100,000	4,600	465,520,000
11/09/2021	100,200	-0.70 ▼	-0.70	100,900	103,000	99,300	2,110	211,422,000
10/09/2021	100,200	-0.70 ▼	-0.70	100,900	103,000	99,300	2,110	211,422,000
09/09/2021	100,900	-1.60 ▼	-1.59	102,500	101,200	99,100	4,380	441,942,000
08/09/2021	102,500	-1.10 ▼	-1.07	103,600	103,000	99,300	3,630	372,075,000
07/09/2021	103,600	-1.40 ▼	-1.35	105,000	105,800	98,000	9,100	942,760,000
06/09/2021	105,000	-5.00 ▼	-4.76	110,000	109,500	104,400	11,040	1,159,200,000
05/09/2021	94,900	1.00 ▲	1.05	93,900	94,100	93,200	150	14,235,000
03/09/2021	93,800	-0.10 ▼	-0.11	93,900	94,100	93,200	240	22,512,000
01/09/2021	110,000	-1.50 ▼	-1.36	111,500	110,500	107,000	12,060	1,326,600,000
31/08/2021	111,500	2.90 ▲	2.60	108,600	116,200	111,500	14,750	1,644,625,000
30/08/2021	108,600	7.10 ▲	6.54	101,500	108,600	105,000	10,930	1,186,998,000
27/08/2021	101,500	6.60 ▲	6.50	94,900	101,500	94,700	17,240	1,749,860,000
26/08/2021	94,900	1.40 ▲	1.48	93,500	95,000	92,600	2,880	273,312,000
25/08/2021	93,500	-0.20 ▼	-0.21	93,700	93,700	92,500	3,200	299,200,000
24/08/2021	93,700	-1.40 ▼	-1.49	95,100	95,200	93,000	3,430	321,391,000
23/08/2021	95,100	-0.50 ▼	-0.53	95,600	95,600	94,000	2,920	277,692,000
20/08/2021	95,600	-1.90 ▼	-1.99	97,500	97,500	95,000	3,260	311,656,000
19/08/2021	97,500	3.50 ▲	3.59	94,000	99,000	94,000	7,800	760,500,000
18/08/2021	94,000	0.80 ▲	0.85	93,200	95,000	93,500	2,080	195,520,000
17/08/2021	93,200	-1.10 ▼	-1.18	94,300	94,300	93,100	1,860	173,352,000
16/08/2021	94,300	0.70 ▲	0.74	93,600	94,300	93,500	1,260	118,818,000
13/08/2021	93,600	-0.40 ▼	-0.43	94,000	93,800	92,500	1,730	161,928,000
12/08/2021	94,000	-0.20 ▼	-0.21	94,200	95,000	94,000	890	83,660,000
11/08/2021	94,200	-0.60 ▼	-0.64	94,800	94,800	94,000	810	76,302,000
10/08/2021	94,800	0.50 ▲	0.53	94,300	95,000	94,100	550	52,140,000
09/08/2021	94,300	-1.30 ▼	-1.38	95,600	94,300	94,000	240	22,632,000
06/08/2021	95,600	0.70 ▲	0.73	94,900	95,800	93,000	2,110	201,716,000
05/08/2021	94,900	-0.10 ▼	-0.11	95,000	95,100	94,000	150	14,235,000
04/08/2021	95,000	1.20 ▲	1.26	93,800	95,500	94,000	2,410	228,950,000
03/08/2021	93,800	-0.10 ▼	-0.11	93,900	94,100	93,200	240	22,512,000
02/08/2021	93,900	0.30 ▲	0.32	93,600	94,500	93,100	460	43,194,000
30/07/2021	93,600	-0.50 ▼	-0.53	94,100	94,000	93,100	420	39,312,000
29/07/2021	94,100	0.60 ▲	0.64	93,500	94,100	93,200	580	54,578,000
28/07/2021	93,500	-0.50 ▼	-0.53	94,000	94,100	93,400	400	37,400,000
27/07/2021	94,000	-0.90 ▼	-0.96	94,900	94,100	93,100	180	16,920,000
26/07/2021	94,900	2.10 ▲	2.21	92,800	95,000	92,300	1,710	162,279,000
23/07/2021	92,800	-0.70 ▼	-0.75	93,500	93,500	92,700	490	45,472,000
21/07/2021	93,000	0.70 ▲	0.75	93,000	93,700	93,000	5,880	546,840,000
20/07/2021	93,000	-0.90 ▼	-0.97	93,900	95,000	92,100	1,430	132,990,000
19/07/2021	93,900	1.90 ▲	2.02	92,000	94,000	92,000	2,380	223,482,000
17/07/2021	92,000	0.50 ▲	0.54	92,000	93,700	92,000	190	17,480,000
16/07/2021	92,000	0.50 ▲	0.54	92,000	93,700	92,000	190	17,480,000
15/07/2021	92,000	-0.10 ▼	-0.11	92,100	93,800	90,000	1,320	121,440,000
14/07/2021	92,100	-1.80 ▼	-1.95	93,900	94,500	92,000	460	42,366,000
13/07/2021	93,900	1.90 ▲	2.02	92,000	94,000	90,100	320	30,048,000
12/07/2021	92,000	-1.30 ▼	-1.41	93,300	93,300	90,000	3,500	322,000,000
09/07/2021	93,300	-0.60 ▼	-0.64	93,900	94,500	93,300	1,150	107,295,000
08/07/2021	93,900	-0.60 ▼	-0.64	94,500	94,200	93,900	1,230	115,497,000
07/07/2021	94,500	-0.30 ▼	-0.32	94,800	95,000	94,100	1,120	105,840,000
06/07/2021	94,800	0.30 ▲	0.32	94,500	95,000	94,500	2,620	248,376,000
05/07/2021	94,500	0.40 ▲	0.42	94,100	95,500	94,200	690	65,205,000
02/07/2021	94,100	-1.60 ▼	-1.70	95,700	96,000	94,100	5,510	518,491,000
01/07/2021	95,700	0.10 ▲	0.10	95,600	96,300	95,600	990	94,743,000
30/06/2021	95,600	0.30 ▲	0.31	95,300	96,300	95,000	2,020	193,112,000
29/06/2021	95,300	-0.30 ▼	-0.31	95,600	95,400	95,000	580	55,274,000
28/06/2021	95,600	-0.40 ▼	-0.42	95,600	95,600	95,100	460	43,976,000
25/06/2021	95,600	-0.40 ▼	-0.42	96,000	96,000	95,300	460	43,976,000
24/06/2021	96,000	0.40 ▲	0.42	95,600	96,200	95,300	2,470	237,120,000
23/06/2021	95,600	-0.20 ▼	-0.21	95,800	96,000	95,000	1,890	180,684,000
22/06/2021	95,800	0.30 ▲	0.31	95,500	95,800	95,000	3,000	287,400,000
21/06/2021	95,500	0.50 ▲	0.52	95,900	95,900	95,000	440	42,020,000
18/06/2021	95,900	0.90 ▲	0.94	95,000	96,000	95,000	3,590	344,281,000
17/06/2021	95,000	0.20 ▲	0.21	95,000	95,800	94,000	1,030	97,850,000
16/06/2021	95,000	-0.50 ▼	-0.53	95,500	96,000	94,400	3,040	288,800,000
15/06/2021	94,500	-1.50 ▼	-1.59	96,000	94,500	94,000	230	21,735,000
14/06/2021	96,000	1.90 ▲	1.98	94,100	96,000	93,500	3,620	347,520,000
11/06/2021	94,100	-0.40 ▼	-0.43	94,500	94,500	94,000	3,780	355,698,000
10/06/2021	94,500	-0.80 ▼	-0.85	95,300	95,400	94,200	830	78,435,000
09/06/2021	95,300	-1.10 ▼	-1.15	96,400	96,400	95,200	1,120	106,736,000
08/06/2021	96,400	2.30 ▲	2.39	94,100	96,800	94,000	9,670	932,188,000
07/06/2021	94,100	-0.20 ▼	-0.21	94,300	95,000	94,100	2,390	224,899,000
04/06/2021	94,300	-0.30 ▼	-0.32	94,600	95,400	94,100	1,790	168,797,000
03/06/2021	94,600	-0.40 ▼	-0.42	95,000	95,100	94,000	1,980	187,308,000
02/06/2021	95,000	-0.20 ▼	-0.21	95,000	96,000	94,200	4,440	421,800,000
01/06/2021	95,000	0.90 ▲	0.95	94,100	96,000	94,100	690	65,550,000
31/05/2021	94,100	-5.70 ▼	-6.06	94,100	94,500	94,000	1,340	126,094,000
28/05/2021	94,100	-0.80 ▼	-0.85	95,000	95,000	94,000	3,370	317,117,000
27/05/2021	95,000	0.20 ▲	0.21	95,000	95,500	94,500	1,130	107,350,000
26/05/2021	95,000	-0.20 ▼	-0.21	95,200	95,500	94,000	1,640	155,800,000
25/05/2021	95,200	0.20 ▲	0.21	95,000	96,000	95,000	830	79,016,000
24/05/2021	95,000	0.50 ▲	0.53	94,500	95,500	94,400	1,930	183,350,000
23/05/2021	94,500	-1.50 ▼	-1.59	96,000	95,500	94,500	3,360	317,520,000
21/05/2021	94,500	-1.50 ▼	-1.59	96,000	95,500	94,500	3,360	317,520,000
20/05/2021	96,000	-0.30 ▼	-0.31	96,000	96,000	95,500	2,530	242,880,000
19/05/2021	96,000	-0.80 ▼	-0.83	96,000	96,000	95,000	2,170	208,320,000
18/05/2021	96,000	-0.30 ▼	-0.31	96,000	97,500	95,400	1,170	112,320,000
17/05/2021	96,000	1.00 ▲	1.04	95,000	96,500	95,500	920	88,320,000
16/05/2021	95,000	0.50 ▲	0.53	94,500	97,600	94,500	1,060	100,700,000
14/05/2021	95,000	0.50 ▲	0.53	94,500	97,600	94,500	1,060	100,700,000
13/05/2021	94,500	-2.60 ▼	-2.75	97,100	97,000	94,100	8,660	818,370,000
12/05/2021	97,100	-1.10 ▼	-1.13	98,200	98,200	97,000	2,540	246,634,000
11/05/2021	98,200	-0.60 ▼	-0.61	98,800	99,000	98,200	1,070	105,074,000
10/05/2021	98,800	1.30 ▲	1.32	97,500	98,800	97,500	1,410	139,308,000
07/05/2021	97,500	-1.00 ▼	-1.03	98,500	99,000	95,000	3,660	356,850,000
06/05/2021	102,500	-0.50 ▼	-0.49	103,000	104,900	99,100	1,800	184,500,000
05/05/2021	103,000	0.30 ▲	0.29	102,700	103,500	102,700	2,680	276,040,000
04/05/2021	102,700	2.90 ▲	2.82	99,800	103,000	99,500	4,960	509,392,000
03/05/2021	106,600	6.90 ▲	6.47	99,700	106,600	92,800	100	10,660,000
30/04/2021	99,800	-0.10 ▼	-0.10	99,900	100,000	99,000	1,520	151,696,000
29/04/2021	99,800	-0.10 ▼	-0.10	99,900	100,000	99,000	1,520	151,696,000
28/04/2021	99,900	-0.10 ▼	-0.10	100,000	100,400	99,700	1,680	167,832,000
27/04/2021	100,000	-0.10 ▼	-0.10	100,000	100,900	98,000	1,290	129,000,000
26/04/2021	100,000	0.50 ▲	0.50	99,500	103,000	99,600	1,800	180,000,000
23/04/2021	99,500	-0.40 ▼	-0.40	99,900	100,000	99,000	1,690	168,155,000
22/04/2021	99,900	2.90 ▲	2.90	97,000	99,900	97,000	2,290	228,771,000
21/04/2021	97,000	-0.50 ▼	-0.52	97,500	97,500	97,000	1,500	145,500,000
20/04/2021	97,000	-0.50 ▼	-0.52	97,500	97,500	97,000	1,500	145,500,000
19/04/2021	97,500	-0.10 ▼	-0.10	97,500	97,500	97,000	970	94,575,000
16/04/2021	97,500	-0.90 ▼	-0.92	98,400	98,000	97,500	850	82,875,000
15/04/2021	98,400	-0.10 ▼	-0.10	98,500	98,700	97,600	1,060	104,304,000
14/04/2021	98,500	-0.10 ▼	-0.10	98,600	98,900	98,000	1,180	116,230,000
13/04/2021	98,600	-0.40 ▼	-0.41	99,000	99,000	98,600	1,520	149,872,000
12/04/2021	99,000	-0.30 ▼	-0.30	99,300	99,300	98,600	710	70,290,000
09/04/2021	99,300	0.20 ▲	0.20	99,100	99,500	98,000	1,030	102,279,000
08/04/2021	99,100	-0.50 ▼	-0.50	99,600	99,600	99,100	510	50,541,000
07/04/2021	99,600	-0.50 ▼	-0.50	99,600	99,700	99,100	520	51,792,000
06/04/2021	99,600	-0.20 ▼	-0.20	99,800	99,800	99,300	660	65,736,000
05/04/2021	99,800	-0.10 ▼	-0.10	99,900	99,900	99,400	500	49,900,000
02/04/2021	99,900	0.20 ▲	0.20	99,700	100,500	99,400	380	37,962,000
01/04/2021	99,700	-0.40 ▼	-0.40	99,700	99,800	99,300	560	55,832,000
31/03/2021	99,700	-0.10 ▼	-0.10	99,800	99,800	99,500	410	40,877,000
30/03/2021	99,800	-0.20 ▼	-0.20	99,800	100,000	99,600	670	66,866,000
29/03/2021	99,800	1.80 ▲	1.80	98,000	99,800	98,800	660	65,868,000
26/03/2021	98,000	-2.00 ▼	-2.04	100,000	100,000	98,000	2,020	197,960,000
25/03/2021	100,000	0.60 ▲	0.60	99,400	100,200	99,400	410	41,000,000
24/03/2021	99,400	-1.00 ▼	-1.01	100,400	101,600	99,200	610	60,634,000
23/03/2021	100,400	-0.20 ▼	-0.20	100,600	102,000	100,300	650	65,260,000
22/03/2021	100,600	0.10 ▲	0.10	100,500	100,700	100,500	640	64,384,000
19/03/2021	100,500	-1.50 ▼	-1.49	102,000	101,500	100,200	1,430	143,715,000
18/03/2021	102,000	0.80 ▲	0.78	101,200	102,000	101,000	470	47,940,000
17/03/2021	101,200	-0.10 ▼	-0.10	101,300	101,300	100,000	330	33,396,000
16/03/2021	101,300	0.10 ▲	0.10	101,200	101,300	101,000	470	47,611,000
15/03/2021	101,200	-0.30 ▼	-0.30	101,500	102,500	101,200	1,790	181,148,000
12/03/2021	101,500	-0.20 ▼	-0.20	101,500	102,800	101,300	940	95,410,000
11/03/2021	101,500	1.50 ▲	1.48	100,000	102,000	101,000	1,040	105,560,000
10/03/2021	100,000	1.40 ▲	1.40	98,600	100,000	98,600	1,660	166,000,000
09/03/2021	98,600	-0.40 ▼	-0.41	99,000	99,400	98,500	520	51,272,000
08/03/2021	99,000	-0.40 ▼	-0.40	99,000	100,000	98,400	2,540	251,460,000
05/03/2021	99,000	-0.90 ▼	-0.91	99,900	100,000	99,000	1,990	197,010,000
04/03/2021	99,900	-0.20 ▼	-0.20	100,100	100,500	99,900	1,090	108,891,000
03/03/2021	100,100	-0.40 ▼	-0.40	100,500	101,000	100,100	1,330	133,133,000
02/03/2021	100,500	-0.30 ▼	-0.30	100,800	101,000	100,200	820	82,410,000
01/03/2021	100,800	0.30 ▲	0.30	100,500	100,800	100,100	1,360	137,088,000
26/02/2021	100,500	-0.50 ▼	-0.50	101,000	101,000	100,300	470	47,235,000
25/02/2021	101,000	0.70 ▲	0.69	100,300	102,000	101,000	830	83,830,000
24/02/2021	100,300	-1.60 ▼	-1.60	101,900	102,000	100,300	1,040	104,312,000
23/02/2021	101,900	1.40 ▲	1.37	100,500	102,000	100,400	1,620	165,078,000
22/02/2021	100,500	0.20 ▲	0.20	100,300	101,900	100,300	720	72,360,000
21/02/2021	100,300	0.10 ▲	0.10	100,300	101,000	100,300	2,450	245,735,000
19/02/2021	100,300	0.10 ▲	0.10	100,300	101,000	100,300	2,450	245,735,000
18/02/2021	100,300	-0.70 ▼	-0.70	101,000	101,500	100,100	1,150	115,345,000
17/02/2021	101,000	-0.90 ▼	-0.89	101,000	101,000	100,000	870	87,870,000
10/02/2021	101,000	1.20 ▲	1.19	99,800	101,000	98,000	770	77,770,000
09/02/2021	101,000	1.20 ▲	1.19	99,800	101,000	98,000	770	77,770,000
08/02/2021	99,800	-1.00 ▼	-1.00	100,800	100,900	99,000	790	78,842,000
05/02/2021	100,800	1.00 ▲	0.99	99,800	100,900	100,000	520	52,416,000
05/01/2021	104,600	0.00 ■■	0.00	104,600	104,600	104,600	10	1,046,000
04/01/2021	104,600	0.60 ▲	0.57	104,000	104,900	104,000	310	32,426,000
31/12/2020	104,000	0.40 ▲	0.38	103,600	104,500	103,400	9,010	937,040,000
30/12/2020	103,600	-0.10 ▼	-0.10	103,700	104,100	103,500	9,380	971,768,000
29/12/2020	103,700	-0.80 ▼	-0.77	104,500	104,500	103,100	324	33,598,800
28/12/2020	104,500	-0.10 ▼	-0.10	104,600	104,500	103,000	447	46,711,500
27/12/2020	104,600	0.40 ▲	0.38	104,200	104,600	103,800	340	35,564,000
25/12/2020	104,600	0.40 ▲	0.38	104,200	104,600	103,800	340	35,564,000
24/12/2020	104,200	0.20 ▲	0.19	104,000	105,000	102,900	519	54,079,800
23/12/2020	104,000	1.00 ▲	0.96	103,000	105,000	103,600	189	19,656,000
22/12/2020	103,000	-1.10 ▼	-1.07	104,100	105,000	103,000	940	96,820,000
21/12/2020	104,100	-0.30 ▼	-0.29	104,400	105,000	104,000	697	72,557,700
20/12/2020	104,400	0.10 ▲	0.10	104,300	104,500	103,000	514	53,661,600
18/12/2020	104,400	0.10 ▲	0.10	104,300	104,500	103,000	514	53,661,600
17/12/2020	104,300	-0.70 ▼	-0.67	105,000	105,000	103,400	484	50,481,200
16/12/2020	105,000	-0.50 ▼	-0.48	105,500	105,800	104,500	736	77,280,000
15/12/2020	105,500	0.30 ▲	0.28	105,200	105,800	104,500	647	68,258,500
14/12/2020	105,200	0.00 ■■	0.00	105,200	106,300	105,200	687	72,272,400
13/12/2020	105,200	-0.10 ▼	-0.10	105,300	105,300	105,200	554	58,280,800
11/12/2020	105,200	-0.10 ▼	-0.10	105,300	105,300	105,200	554	58,280,800
10/12/2020	105,300	-1.20 ▼	-1.14	106,500	106,900	105,300	917	96,560,100
09/12/2020	106,500	0.80 ▲	0.75	105,700	106,800	105,400	1,728	184,032,000
08/12/2020	105,700	-0.70 ▼	-0.66	106,400	106,600	104,500	790	83,503,000
07/12/2020	106,400	0.70 ▲	0.66	105,700	107,000	105,700	1,067	113,528,800
04/12/2020	105,500	2.50 ▲	2.37	103,000	106,000	103,000	16,930	1,786,115,000
03/12/2020	103,000	-0.50 ▼	-0.49	103,500	103,500	103,000	334	34,402,000
02/12/2020	103,500	0.00 ■■	0.00	103,500	103,500	103,300	495	51,232,500
01/12/2020	103,500	0.00 ■■	0.00	103,500	103,500	102,600	218	22,563,000
30/11/2020	103,400	-0.30 ▼	-0.29	103,400	104,000	102,800	2,320	239,888,000
27/11/2020	103,400	-0.30 ▼	-0.29	103,400	104,000	102,800	2,320	239,888,000
26/11/2020	103,400	0.10 ▲	0.10	103,300	104,200	103,400	3,310	342,254,000
25/11/2020	103,300	0.60 ▲	0.58	102,700	104,200	102,700	8,470	874,951,000
24/11/2020	102,700	0.10 ▲	0.10	102,600	102,700	102,300	2,610	268,047,000
23/11/2020	102,600	0.30 ▲	0.29	102,600	103,000	102,600	1,460	149,796,000
20/11/2020	102,600	-0.30 ▼	-0.29	102,900	102,900	102,400	356	36,525,600
19/11/2020	102,900	-0.10 ▼	-0.10	103,000	103,000	102,900	244	25,107,600
18/11/2020	103,000	0.50 ▲	0.49	102,500	103,000	102,300	3,460	356,380,000
17/11/2020	102,500	-0.10 ▼	-0.10	102,600	103,000	102,200	304	31,160,000
16/11/2020	102,600	0.10 ▲	0.10	102,500	103,000	102,500	170	17,442,000
13/11/2020	102,500	-1.40 ▼	-1.37	103,900	103,900	102,500	330	33,825,000
12/11/2020	103,900	-0.10 ▼	-0.10	104,000	104,200	103,900	319	33,144,100
11/11/2020	104,000	1.10 ▲	1.06	102,900	104,000	102,900	836	86,944,000
10/11/2020	102,900	-1.10 ▼	-1.07	104,000	103,600	102,200	656	67,502,400
09/11/2020	104,000	1.00 ▲	0.96	103,000	104,000	102,000	933	97,032,000
06/11/2020	103,000	0.00 ■■	0.00	103,000	103,000	102,900	438	45,114,000
05/11/2020	103,000	0.00 ■■	0.00	103,000	103,000	99,200	2,090	215,270,000
04/11/2020	103,000	-1.00 ▼	-0.97	104,000	104,000	102,100	247	25,441,000
03/11/2020	104,000	0.10 ▲	0.10	103,900	104,000	102,700	435	45,240,000
02/11/2020	103,900	1.90 ▲	1.83	102,000	103,900	102,000	416	43,222,400
30/10/2020	102,000	0.00 ■■	0.00	102,000	102,000	101,000	239	24,378,000
29/10/2020	102,000	0.00 ■■	0.00	102,000	102,000	101,500	417	42,534,000
28/10/2020	102,000	-0.60 ▼	-0.59	102,600	103,700	101,700	381	38,862,000
27/10/2020	102,600	-0.40 ▼	-0.39	103,000	103,900	102,200	211	21,648,600
26/10/2020	103,000	-0.90 ▼	-0.87	103,900	104,500	103,000	94	9,682,000
25/10/2020	103,900	0.20 ▲	0.19	103,700	103,900	103,000	254	26,390,600
23/10/2020	103,900	0.20 ▲	0.19	103,700	103,900	103,000	254	26,390,600
22/10/2020	103,700	0.60 ▲	0.58	103,100	104,000	102,000	473	49,050,100
21/10/2020	103,100	0.10 ▲	0.10	103,000	103,900	103,000	348	35,878,800
20/10/2020	103,000	0.00 ■■	0.00	103,000	104,000	103,000	225	23,175,000
19/10/2020	103,000	-1.00 ▼	-0.97	104,000	104,800	101,500	177	18,231,000
18/10/2020	104,000	-0.40 ▼	-0.38	104,400	104,400	104,000	20	2,080,000
16/10/2020	104,000	-0.40 ▼	-0.38	104,400	104,400	104,000	20	2,080,000
15/10/2020	104,400	-1.10 ▼	-1.05	105,500	105,000	103,400	1,800	187,920,000
14/10/2020	105,500	1.50 ▲	1.42	104,000	105,500	100,600	784	82,712,000
13/10/2020	104,000	-1.60 ▼	-1.54	105,600	105,600	103,600	253	26,312,000
12/10/2020	105,600	0.80 ▲	0.76	104,800	105,900	103,300	990	104,544,000
11/10/2020	104,800	-0.20 ▼	-0.19	105,000	105,900	103,400	304	31,859,200
09/10/2020	104,800	-0.20 ▼	-0.19	105,000	105,900	103,400	304	31,859,200
08/10/2020	105,000	0.00 ■■	0.00	105,000	106,000	105,000	122	12,810,000
07/10/2020	105,000	0.20 ▲	0.19	104,800	105,100	104,100	217	22,785,000
06/10/2020	104,800	0.70 ▲	0.67	104,100	105,000	103,500	489	51,247,200
05/10/2020	104,100	-1.80 ▼	-1.73	105,900	105,900	104,000	178	18,529,800
04/10/2020	105,900	0.00 ■■	0.00	105,900	106,000	104,900	685	72,541,500
02/10/2020	105,900	0.00 ■■	0.00	105,900	106,000	104,900	685	72,541,500
01/10/2020	105,900	0.40 ▲	0.38	105,500	106,000	105,200	816	86,414,400
30/09/2020	105,500	-0.40 ▼	-0.38	105,900	105,900	105,400	473	49,901,500
29/09/2020	105,900	-0.10 ▼	-0.09	106,000	106,500	105,400	1,356	143,600,400
28/09/2020	106,000	0.90 ▲	0.85	105,100	106,000	104,000	753	79,818,000
25/09/2020	105,100	-1.10 ▼	-1.05	106,200	106,900	100,600	752	79,035,200
24/09/2020	106,200	0.20 ▲	0.19	106,000	107,000	105,600	1,489	158,131,800
23/09/2020	106,000	0.00 ■■	0.00	106,000	106,000	104,500	596	63,176,000
22/09/2020	106,000	1.70 ▲	1.60	104,300	106,000	104,000	967	102,502,000
21/09/2020	104,300	-1.30 ▼	-1.25	105,600	106,000	98,700	402	41,928,600
18/09/2020	105,600	-0.40 ▼	-0.38	106,000	107,400	105,500	317	33,475,200
17/09/2020	106,000	1.60 ▲	1.51	104,400	106,200	105,000	3,673	389,338,000
16/09/2020	104,400	1.40 ▲	1.34	103,000	105,000	103,000	782	81,640,800
15/09/2020	103,000	0.90 ▲	0.87	102,100	104,600	102,200	720	74,160,000
14/09/2020	102,100	-2.40 ▼	-2.35	104,500	104,500	102,100	165	16,846,500
11/09/2020	104,500	1.60 ▲	1.53	102,900	104,900	101,000	563	58,833,500
10/09/2020	102,900	0.50 ▲	0.49	102,400	104,000	102,000	232	23,872,800
09/09/2020	102,400	-2.60 ▼	-2.54	105,000	105,000	102,300	1,350	138,240,000
08/09/2020	105,000	5.00 ▲	4.76	100,000	105,000	100,000	1,706	179,130,000
07/09/2020	100,000	-2.10 ▼	-2.10	102,100	103,000	100,000	849	84,900,000
04/09/2020	102,100	-0.40 ▼	-0.39	102,500	105,000	102,000	560	57,176,000
03/09/2020	102,500	-2.30 ▼	-2.24	104,800	104,500	102,500	1,883	193,007,500
02/09/2020	104,800	-0.70 ▼	-0.67	105,500	105,400	103,000	877	91,909,600
01/09/2020	104,800	-0.70 ▼	-0.67	105,500	105,400	103,000	877	91,909,600
31/08/2020	105,500	-0.50 ▼	-0.47	106,000	106,000	103,500	689	72,689,500
28/08/2020	106,000	1.00 ▲	0.94	105,000	106,000	104,500	1,762	186,772,000
27/08/2020	105,000	-0.40 ▼	-0.38	105,400	105,400	103,000	2,044	214,620,000
26/08/2020	105,400	-0.60 ▼	-0.57	106,000	106,000	102,000	1,472	155,148,800
25/08/2020	106,000	1.20 ▲	1.13	104,800	108,900	104,800	2,190	232,140,000
24/08/2020	104,800	5.80 ▲	5.53	99,000	104,800	98,000	3,357	351,813,600
21/08/2020	99,000	2.00 ▲	2.02	97,000	99,000	96,000	3,032	300,168,000
20/08/2020	97,000	0.70 ▲	0.72	96,300	97,000	95,100	1,713	166,161,000
19/08/2020	96,300	0.60 ▲	0.62	95,700	96,400	95,500	211	20,319,300
18/08/2020	95,700	-0.20 ▼	-0.21	95,900	96,500	95,500	609	58,281,300
17/08/2020	95,900	-0.10 ▼	-0.10	96,000	96,000	95,300	680	65,212,000
14/08/2020	96,000	-0.80 ▼	-0.83	96,800	97,500	96,000	717	68,832,000
13/08/2020	96,800	0.20 ▲	0.21	96,600	97,000	95,400	813	78,698,400
12/08/2020	96,600	-0.10 ▼	-0.10	96,700	96,700	95,200	823	79,501,800
11/08/2020	96,700	0.00 ■■	0.00	96,700	96,700	95,100	1,714	165,743,800
10/08/2020	96,700	-0.10 ▼	-0.10	96,800	97,000	94,800	1,319	127,547,300
07/08/2020	96,800	-0.10 ▼	-0.10	96,900	96,800	94,000	1,847	178,789,600
06/08/2020	96,900	-0.10 ▼	-0.10	97,000	97,000	95,400	1,180	114,342,000
05/08/2020	97,000	0.00 ■■	0.00	97,000	97,000	95,100	2,021	196,037,000
04/08/2020	97,000	5.30 ▲	5.46	91,700	97,000	91,600	3,384	328,248,000
03/08/2020	91,700	0.60 ▲	0.65	91,100	93,000	91,000	1,338	122,694,600
31/07/2020	91,100	-1.60 ▼	-1.76	92,700	92,600	91,100	324	29,516,400
30/07/2020	92,700	-0.10 ▼	-0.11	92,800	92,800	90,000	737	68,319,900
29/07/2020	92,800	0.80 ▲	0.86	92,000	93,000	89,900	1,288	119,526,400
28/07/2020	92,000	1.00 ▲	1.09	91,000	92,000	90,000	968	89,056,000
27/07/2020	91,000	-2.40 ▼	-2.64	93,400	93,000	87,000	1,216	110,656,000
26/07/2020	93,400	0.60 ▲	0.64	92,800	93,400	91,000	1,861	173,817,400
24/07/2020	93,400	0.60 ▲	0.64	92,800	93,400	91,000	1,861	173,817,400
23/07/2020	92,800	0.00 ■■	0.00	92,800	92,800	92,000	472	43,801,600
22/07/2020	92,800	0.00 ■■	0.00	92,800	93,000	91,600	1,401	130,012,800
21/07/2020	92,800	0.90 ▲	0.97	91,900	93,000	91,700	1,945	180,496,000
20/07/2020	91,900	-1.10 ▼	-1.20	93,000	93,000	91,500	777	71,406,300
19/07/2020	93,000	-0.20 ▼	-0.22	93,200	93,200	91,000	645	59,985,000
17/07/2020	93,000	-0.20 ▼	-0.22	93,200	93,200	91,000	645	59,985,000
16/07/2020	93,200	0.00 ■■	0.00	93,200	93,200	91,200	1,052	98,046,400
15/07/2020	93,200	-0.50 ▼	-0.54	93,700	93,700	90,900	3,068	285,937,600
14/07/2020	93,700	-0.20 ▼	-0.21	93,900	93,900	90,000	886	83,018,200
13/07/2020	93,900	0.90 ▲	0.96	93,000	94,000	92,000	609	57,185,100
12/07/2020	93,000	-1.20 ▼	-1.29	94,200	94,200	92,000	919	85,467,000
10/07/2020	93,000	-1.20 ▼	-1.29	94,200	94,200	92,000	919	85,467,000
09/07/2020	94,200	0.70 ▲	0.74	93,500	94,200	93,000	1,221	115,018,200
08/07/2020	93,500	0.10 ▲	0.11	93,400	93,500	93,000	1,090	101,915,000
07/07/2020	93,400	0.70 ▲	0.75	92,700	93,500	92,600	1,685	157,379,000
06/07/2020	92,700	0.70 ▲	0.76	92,000	92,800	91,000	1,319	122,271,300
05/07/2020	92,000	1.00 ▲	1.09	91,000	92,000	90,300	1,207	111,044,000
03/07/2020	92,000	1.00 ▲	1.09	91,000	92,000	90,300	1,207	111,044,000
02/07/2020	91,000	0.50 ▲	0.55	90,500	91,300	90,500	170	15,470,000
01/07/2020	90,500	-1.00 ▼	-1.10	91,500	91,500	90,000	230	20,815,000
30/06/2020	91,500	1.70 ▲	1.86	89,800	91,500	89,800	709	64,873,500
29/06/2020	89,800	-1.30 ▼	-1.45	91,100	91,000	89,700	397	35,650,600
28/06/2020	91,100	0.60 ▲	0.66	90,500	91,300	90,500	7,740	705,114,000
26/06/2020	91,100	0.60 ▲	0.66	90,500	91,300	90,500	7,740	705,114,000
25/06/2020	90,500	-1.10 ▼	-1.22	91,600	91,600	90,200	312	28,236,000
24/06/2020	91,600	0.20 ▲	0.22	91,400	92,000	91,400	566	51,845,600
23/06/2020	91,400	-1.00 ▼	-1.09	92,400	92,000	91,000	432	39,484,800
22/06/2020	92,400	0.30 ▲	0.32	92,100	92,800	92,100	302	27,904,800
19/06/2020	92,100	0.10 ▲	0.11	92,000	93,000	92,000	2,417	222,605,700
18/06/2020	92,000	0.00 ■■	0.00	92,000	92,200	91,000	454	41,768,000
17/06/2020	92,000	0.50 ▲	0.54	91,500	92,300	90,600	12,790	1,176,680,000
16/06/2020	91,500	1.30 ▲	1.42	90,200	91,900	90,300	3,959	362,248,500
15/06/2020	90,200	-0.30 ▼	-0.33	90,500	91,800	90,200	2,715	244,893,000
14/06/2020	90,500	-1.50 ▼	-1.66	92,000	92,000	87,200	3,074	278,197,000
12/06/2020	90,500	-1.50 ▼	-1.66	92,000	92,000	87,200	3,074	278,197,000
11/06/2020	92,000	-1.20 ▼	-1.30	93,200	94,000	92,000	2,154	198,168,000
10/06/2020	93,200	-0.80 ▼	-0.86	94,000	94,400	93,200	1,969	183,510,800
09/06/2020	93,500	0.50 ▲	0.53	93,000	94,100	92,500	4,255	397,842,500
08/06/2020	93,000	0.30 ▲	0.32	92,700	93,500	92,700	1,771	164,703,000
06/06/2020	92,700	-0.40 ▼	-0.43	93,100	94,000	92,700	1,865	172,885,500
05/06/2020	92,700	-0.40 ▼	-0.43	93,100	94,000	92,700	1,865	172,885,500
04/06/2020	93,100	0.10 ▲	0.11	93,000	94,500	93,100	3,352	312,071,200
03/06/2020	93,000	-1.00 ▼	-1.08	94,000	94,000	92,500	763	70,959,000
02/06/2020	94,000	1.20 ▲	1.28	92,800	94,000	92,500	2,058	193,452,000
01/06/2020	92,800	0.50 ▲	0.54	92,300	93,900	92,400	2,203	204,438,400
31/05/2020	92,300	-0.50 ▼	-0.54	92,800	94,900	92,300	615	56,764,500
29/05/2020	92,300	-0.50 ▼	-0.54	92,800	94,900	92,300	615	56,764,500
28/05/2020	92,800	-0.40 ▼	-0.43	93,200	93,600	92,800	442	41,017,600
27/05/2020	93,200	0.20 ▲	0.21	93,000	94,200	93,000	4,614	430,024,800
26/05/2020	93,000	-0.10 ▼	-0.11	93,100	93,500	93,000	1,112	103,416,000
25/05/2020	93,100	0.20 ▲	0.21	92,900	93,100	92,500	1,000	93,100,000
24/05/2020	92,900	-0.60 ▼	-0.65	93,500	93,600	92,000	851	79,057,900
22/05/2020	92,900	-0.60 ▼	-0.65	93,500	93,600	92,000	851	79,057,900
21/05/2020	93,500	1.40 ▲	1.50	92,100	94,000	92,000	7,516	702,746,000
20/05/2020	92,100	0.10 ▲	0.11	92,000	93,400	92,000	713	65,667,300
19/05/2020	92,000	0.40 ▲	0.43	91,600	93,500	91,600	1,975	181,700,000
18/05/2020	91,600	-0.50 ▼	-0.55	92,100	92,100	91,500	1,492	136,667,200
17/05/2020	92,100	0.10 ▲	0.11	92,000	92,800	92,000	1,344	123,782,400
15/05/2020	92,100	0.10 ▲	0.11	92,000	92,800	92,000	1,344	123,782,400
14/05/2020	92,000	-0.60 ▼	-0.65	92,600	92,500	91,600	1,408	129,536,000
13/05/2020	92,600	-1.00 ▼	-1.08	93,600	93,600	91,600	1,658	153,530,800
12/05/2020	93,600	-0.40 ▼	-0.43	94,000	94,000	92,500	2,774	259,646,400
11/05/2020	94,000	-2.00 ▼	-2.13	96,000	95,000	93,000	3,522	331,068,000
10/05/2020	96,000	-1.10 ▼	-1.15	97,100	98,000	95,900	4,692	450,432,000
08/05/2020	96,000	-1.10 ▼	-1.15	97,100	98,000	95,900	4,692	450,432,000
07/05/2020	97,100	2.00 ▲	2.06	95,100	98,000	95,500	2,485	241,293,500
06/05/2020	95,100	1.30 ▲	1.37	93,800	95,600	93,600	4,681	445,163,100
05/05/2020	93,800	-0.30 ▼	-0.32	94,100	94,500	93,800	715	67,067,000
04/05/2020	94,100	0.80 ▲	0.85	93,300	94,900	94,000	4,003	376,682,300
01/05/2020	93,300	-0.60 ▼	-0.64	93,900	94,000	92,500	3,916	365,362,800
30/04/2020	93,300	-0.60 ▼	-0.64	93,900	94,000	92,500	3,916	365,362,800
29/04/2020	93,300	-0.60 ▼	-0.64	93,900	94,000	92,500	3,916	365,362,800
28/04/2020	93,900	2.80 ▲	2.98	91,100	94,500	90,100	3,886	364,895,400
27/04/2020	91,100	-0.60 ▼	-0.66	91,700	92,000	90,500	1,639	149,312,900
26/04/2020	91,700	-1.20 ▼	-1.31	92,900	93,500	91,500	638	58,504,600
24/04/2020	91,700	-1.20 ▼	-1.31	92,900	93,500	91,500	638	58,504,600
23/04/2020	92,900	1.90 ▲	2.05	91,000	92,900	91,000	4,247	394,546,300
22/04/2020	91,000	0.90 ▲	0.99	90,100	91,300	87,100	1,886	171,626,000
21/04/2020	90,100	0.00 ■■	0.00	90,100	94,000	90,000	5,313	478,701,300
20/04/2020	90,100	1.10 ▲	1.22	89,000	90,100	88,800	3,542	319,134,200
19/04/2020	89,000	0.00 ■■	0.00	89,000	90,000	88,200	1,997	177,733,000
17/04/2020	89,000	0.00 ■■	0.00	89,000	90,000	88,200	1,997	177,733,000
16/04/2020	89,000	0.90 ▲	1.01	88,100	89,200	87,500	2,204	196,156,000
15/04/2020	88,100	0.30 ▲	0.34	87,800	89,500	87,000	1,736	152,941,600
14/04/2020	87,800	-1.40 ▼	-1.59	89,200	90,000	87,000	3,586	314,850,800
13/04/2020	89,200	0.00 ■■	0.00	89,200	91,900	89,100	3,471	309,613,200
12/04/2020	89,200	2.20 ▲	2.47	87,000	89,700	87,800	3,640	324,688,000
10/04/2020	89,200	2.20 ▲	2.47	87,000	89,700	87,800	3,640	324,688,000
09/04/2020	87,000	3.50 ▲	4.02	83,500	87,000	83,500	2,314	201,318,000
08/04/2020	83,500	0.50 ▲	0.60	83,000	84,000	82,000	10,621	886,853,500
07/04/2020	83,000	-1.00 ▼	-1.20	84,000	85,000	83,000	2,213	183,679,000
06/04/2020	84,000	2.20 ▲	2.62	81,800	84,000	81,600	1,616	135,744,000
03/04/2020	81,800	2.80 ▲	3.42	79,000	82,000	79,000	934	76,401,200
02/04/2020	79,000	0.00 ■■	0.00	79,000	80,500	79,000	2,145	169,455,000
01/04/2020	79,000	0.00 ■■	0.00	79,000	80,500	79,000	2,145	169,455,000
31/03/2020	79,000	0.10 ▲	0.13	78,900	83,000	78,500	1,997	157,763,000
30/03/2020	78,900	-2.10 ▼	-2.66	81,000	82,000	76,100	2,316	182,732,400
29/03/2020	81,000	-1.50 ▼	-1.85	82,500	86,000	77,000	6,075	492,075,000
27/03/2020	81,000	-1.50 ▼	-1.85	82,500	86,000	77,000	6,075	492,075,000
26/03/2020	82,500	1.70 ▲	2.06	80,800	85,900	80,000	2,792	230,340,000
25/03/2020	80,800	5.20 ▲	6.44	75,600	80,800	76,900	5,961	481,648,800
24/03/2020	75,600	0.10 ▲	0.13	75,500	75,800	72,400	941	71,139,600
23/03/2020	75,500	-2.50 ▼	-3.31	78,000	77,000	72,600	5,237	395,393,500
22/03/2020	78,000	1.00 ▲	1.28	77,000	78,400	77,100	1,872	146,016,000
20/03/2020	78,000	1.00 ▲	1.28	77,000	78,400	77,100	1,872	146,016,000
19/03/2020	77,000	-2.30 ▼	-2.99	79,300	79,100	77,000	2,056	158,312,000
18/03/2020	79,300	1.30 ▲	1.64	78,000	80,000	78,000	1,829	145,039,700
17/03/2020	78,000	-4.00 ▼	-5.13	82,000	80,000	77,000	7,439	580,242,000
16/03/2020	82,000	-4.00 ▼	-4.88	86,000	86,000	80,000	65,460	5,367,720,000
14/03/2020	86,000	1.10 ▲	1.28	84,900	87,000	79,000	65,370	5,621,820,000
13/03/2020	86,000	1.10 ▲	1.28	84,900	87,000	79,000	65,370	5,621,820,000
12/03/2020	84,900	-4.50 ▼	-5.30	89,400	85,400	83,200	50,940	4,324,806,000
11/03/2020	89,400	-0.10 ▼	-0.11	89,500	92,000	88,000	29,080	2,599,752,000
10/03/2020	89,500	0.80 ▲	0.89	88,700	90,800	83,200	2,365	211,667,500
09/03/2020	88,700	-6.30 ▼	-7.10	95,000	95,000	88,400	6,143	544,884,100
07/03/2020	95,000	1.10 ▲	1.16	93,900	95,500	93,900	1,424	135,280,000
06/03/2020	95,000	1.10 ▲	1.16	93,900	95,500	93,900	1,424	135,280,000
05/03/2020	93,900	0.10 ▲	0.11	93,800	95,000	87,300	4,265	400,483,500
04/03/2020	93,800	0.00 ■■	0.00	93,800	94,500	91,000	9,863	925,149,400
03/03/2020	93,800	-1.20 ▼	-1.28	95,000	96,800	93,700	3,521	330,269,800
02/03/2020	95,000	-1.00 ▼	-1.05	96,000	96,500	92,900	1,752	166,440,000
28/02/2020	96,000	-2.50 ▼	-2.60	98,500	98,500	96,000	2,624	251,904,000
27/02/2020	98,500	1.40 ▲	1.42	97,100	98,500	96,400	5,945	585,582,500
26/02/2020	97,100	-0.90 ▼	-0.93	98,000	98,400	97,000	1,185	115,063,500
25/02/2020	98,000	0.00 ■■	0.00	98,000	99,800	98,000	4,179	409,542,000
24/02/2020	98,000	1.20 ▲	1.22	96,800	100,400	97,000	8,813	863,674,000
21/02/2020	96,800	0.30 ▲	0.31	96,500	98,500	96,500	2,646	256,132,800
20/02/2020	96,500	-0.50 ▼	-0.52	97,000	97,000	95,700	1,693	163,374,500
19/02/2020	97,000	-1.10 ▼	-1.13	98,100	99,000	96,000	1,631	158,207,000
18/02/2020	98,100	1.10 ▲	1.12	97,000	98,600	97,500	2,705	265,360,500
17/02/2020	97,000	1.50 ▲	1.55	95,500	97,000	94,000	2,026	196,522,000
15/02/2020	95,500	-0.50 ▼	-0.52	96,000	96,700	95,000	2,678	255,749,000
14/02/2020	95,500	-0.50 ▼	-0.52	96,000	96,700	95,000	2,678	255,749,000
13/02/2020	96,000	-3.50 ▼	-3.65	99,500	99,700	96,000	3,957	379,872,000
12/02/2020	99,500	0.50 ▲	0.50	99,000	99,900	98,000	4,169	414,815,500
11/02/2020	99,000	-2.00 ▼	-2.02	101,000	101,000	98,700	5,172	512,028,000
10/02/2020	101,000	3.60 ▲	3.56	97,400	101,000	96,100	5,185	523,685,000
09/02/2020	97,400	1.50 ▲	1.54	95,900	97,500	93,500	2,033	198,014,200
07/02/2020	97,400	1.50 ▲	1.54	95,900	97,500	93,500	2,033	198,014,200
06/02/2020	95,900	-0.60 ▼	-0.63	96,500	96,000	91,800	8,272	793,284,800
05/02/2020	96,500	-4.50 ▼	-4.66	101,000	97,500	94,000	4,558	439,847,000
04/02/2020	101,000	-1.60 ▼	-1.58	102,600	102,600	97,200	6,637	670,337,000
03/02/2020	102,600	3.10 ▲	3.02	99,500	106,400	102,000	15,229	1,562,495,400
02/02/2020	99,500	6.50 ▲	6.53	93,000	99,500	98,100	9,267	922,066,500
31/01/2020	99,500	6.50 ▲	6.53	93,000	99,500	98,100	9,267	922,066,500
30/01/2020	93,000	5.00 ▲	5.38	88,000	93,000	89,000	7,596	706,428,000
29/01/2020	88,000	-0.30 ▼	-0.34	88,300	89,000	86,200	5,690	500,720,000
28/01/2020	88,000	-0.30 ▼	-0.34	88,300	89,000	86,200	5,690	500,720,000
27/01/2020	88,000	-0.30 ▼	-0.34	88,300	89,000	86,200	5,690	500,720,000
26/01/2020	88,000	-0.30 ▼	-0.34	88,300	89,000	86,200	5,690	500,720,000
24/01/2020	88,000	-0.30 ▼	-0.34	88,300	89,000	86,200	5,690	500,720,000
23/01/2020	88,000	-0.30 ▼	-0.34	88,300	89,000	86,200	5,690	500,720,000
22/01/2020	88,000	-0.30 ▼	-0.34	88,300	89,000	86,200	5,690	500,720,000
21/01/2020	88,300	-0.10 ▼	-0.11	88,400	88,500	86,000	55,820	4,928,906,000
20/01/2020	88,400	0.40 ▲	0.45	88,000	88,400	86,800	3,620	320,008,000
17/01/2020	88,000	0.60 ▲	0.68	87,400	88,000	87,400	6,390	562,320,000
16/01/2020	87,400	-1.60 ▼	-1.83	89,000	89,000	87,000	34,420	3,008,308,000
15/01/2020	89,000	-1.00 ▼	-1.12	90,000	90,300	88,800	14,520	1,292,280,000
14/01/2020	88,500	1.40 ▲	1.58	87,100	88,500	88,000	5,800	513,300,000
13/01/2020	87,100	-0.90 ▼	-1.03	88,000	88,000	87,000	185	16,113,500
10/01/2020	88,000	-1.00 ▼	-1.14	89,000	89,000	86,300	5,227	459,976,000
09/01/2020	89,000	3.00 ▲	3.37	86,000	90,000	86,000	1,220	108,580,000
08/01/2020	86,000	-3.20 ▼	-3.72	89,200	89,200	85,900	7,665	659,190,000
07/01/2020	89,200	-2.00 ▼	-2.24	91,200	91,000	89,200	2,600	231,920,000
06/01/2020	91,200	0.00 ■■	0.00	91,200	91,200	90,000	1,216	110,899,200
03/01/2020	91,200	-0.80 ▼	-0.88	92,000	92,000	90,800	1,417	129,230,400
02/01/2020	92,000	0.50 ▲	0.54	91,500	92,000	91,000	1,405	129,260,000
31/12/2019	91,500	-0.50 ▼	-0.55	92,000	92,000	91,500	1,353	123,799,500
30/12/2019	92,000	-0.50 ▼	-0.54	92,500	93,900	92,000	1,085	99,820,000
28/12/2019	92,500	0.50 ▲	0.54	92,000	93,400	91,800	882	81,585,000
27/12/2019	92,500	0.50 ▲	0.54	92,000	93,400	91,800	882	81,585,000
26/12/2019	92,000	-0.80 ▼	-0.87	92,800	92,700	91,000	628	57,776,000
25/12/2019	92,800	1.60 ▲	1.72	91,200	92,900	91,100	1,400	129,920,000
24/12/2019	91,200	0.10 ▲	0.11	91,100	91,400	90,000	530	48,336,000
23/12/2019	91,100	-2.40 ▼	-2.63	93,500	93,400	91,100	1,008	91,828,800
21/12/2019	93,500	0.80 ▲	0.86	92,700	94,500	93,000	1,490	139,315,000
20/12/2019	93,500	0.80 ▲	0.86	92,700	94,500	93,000	1,490	139,315,000
19/12/2019	92,700	-1.80 ▼	-1.94	94,500	94,400	91,200	763	70,730,100
18/12/2019	94,500	-0.10 ▼	-0.11	94,600	94,600	89,900	10,496	991,872,000
17/12/2019	94,600	0.60 ▲	0.63	94,000	94,600	93,700	450	42,570,000
16/12/2019	94,000	-1.00 ▼	-1.06	95,000	95,000	94,000	727	68,338,000
14/12/2019	95,000	-0.30 ▼	-0.32	95,300	95,300	95,000	486	46,170,000
13/12/2019	95,000	-0.30 ▼	-0.32	95,300	95,300	95,000	486	46,170,000
12/12/2019	95,300	0.00 ■■	0.00	95,300	95,300	94,700	622	59,276,600
11/12/2019	95,300	-0.20 ▼	-0.21	95,500	95,500	94,500	262	24,968,600
10/12/2019	95,500	-0.30 ▼	-0.31	95,800	95,800	95,000	421	40,205,500
09/12/2019	95,800	2.20 ▲	2.30	93,600	95,800	93,600	3,262	312,499,600
07/12/2019	93,600	-0.40 ▼	-0.43	94,000	94,400	93,500	202	18,907,200
06/12/2019	93,600	-0.40 ▼	-0.43	94,000	94,400	93,500	202	18,907,200
05/12/2019	94,000	0.40 ▲	0.43	93,600	94,300	93,500	145	13,630,000
04/12/2019	93,600	-0.40 ▼	-0.43	94,000	94,000	93,600	335	31,356,000
03/12/2019	94,000	0.00 ■■	0.00	94,000	94,400	93,200	2,442	229,548,000
02/12/2019	94,000	0.80 ▲	0.85	93,200	94,400	93,200	553	51,982,000
29/11/2019	93,200	-0.20 ▼	-0.21	93,400	94,000	93,200	495	46,134,000
28/11/2019	93,400	-0.60 ▼	-0.64	94,000	94,400	93,300	657	61,363,800
27/11/2019	94,000	-0.50 ▼	-0.53	94,500	94,600	93,600	225	21,150,000
26/11/2019	94,500	1.20 ▲	1.27	93,300	94,500	93,300	1,291	121,999,500
25/11/2019	93,300	-0.70 ▼	-0.75	94,000	94,000	92,000	772	72,027,600
23/11/2019	94,000	0.00 ■■	0.00	94,000	95,000	93,500	2,113	198,622,000
22/11/2019	94,000	0.00 ■■	0.00	94,000	95,000	93,500	2,113	198,622,000
21/11/2019	94,000	0.90 ▲	0.96	93,100	94,000	92,700	989	92,966,000
20/11/2019	93,100	-0.50 ▼	-0.54	93,600	94,000	93,100	703	65,449,300
19/11/2019	93,600	-1.40 ▼	-1.50	95,000	95,000	93,300	1,468	137,404,800
18/11/2019	95,000	-1.00 ▼	-1.05	96,000	95,500	94,500	574	54,530,000
15/11/2019	96,000	-0.80 ▼	-0.83	96,800	96,800	95,500	790	75,840,000
14/11/2019	96,800	2.80 ▲	2.89	94,000	97,000	93,000	4,528	438,310,400
13/11/2019	94,000	0.00 ■■	0.00	94,000	94,000	92,900	2,252	211,688,000
12/11/2019	94,000	0.10 ▲	0.11	93,900	94,000	93,300	1,488	139,872,000
11/11/2019	93,900	-0.10 ▼	-0.11	94,000	94,200	93,900	665	62,443,500
09/11/2019	94,000	1.00 ▲	1.06	93,000	94,000	93,200	1,449	136,206,000
08/11/2019	94,000	1.00 ▲	1.06	93,000	94,000	93,200	1,449	136,206,000
07/11/2019	93,000	-0.90 ▼	-0.97	93,900	94,100	92,900	10,100	939,300,000
06/11/2019	93,900	-0.10 ▼	-0.11	94,000	94,300	93,800	319	29,954,100
05/11/2019	94,000	0.00 ■■	0.00	94,000	94,300	94,000	1,086	102,084,000
04/11/2019	92,500	-0.10 ▼	-0.11	92,600	93,300	92,100	977	90,372,500
01/11/2019	92,500	-0.10 ▼	-0.11	92,600	93,300	92,100	977	90,372,500
31/10/2019	92,600	0.00 ■■	0.00	92,600	93,300	92,100	922	85,377,200
30/10/2019	92,600	-0.50 ▼	-0.54	93,100	93,500	90,000	2,287	211,776,200
29/10/2019	93,100	-0.40 ▼	-0.43	93,500	94,000	93,000	532	49,529,200
28/10/2019	93,500	1.30 ▲	1.39	92,200	93,500	92,000	2,113	197,565,500
26/10/2019	92,200	-1.30 ▼	-1.41	93,500	93,500	92,000	171	15,766,200
25/10/2019	92,200	-1.30 ▼	-1.41	93,500	93,500	92,000	171	15,766,200
24/10/2019	93,500	-0.20 ▼	-0.21	93,700	93,700	93,000	262	24,497,000
23/10/2019	93,700	-0.30 ▼	-0.32	94,000	94,000	91,500	1,266	118,624,200
22/10/2019	94,000	2.00 ▲	2.13	92,000	98,000	91,200	1,820	171,080,000
21/10/2019	92,000	-1.50 ▼	-1.63	93,500	93,000	91,900	852	78,384,000
18/10/2019	93,500	2.00 ▲	2.14	91,500	93,800	91,900	1,489	139,221,500
17/10/2019	91,500	-0.50 ▼	-0.55	92,000	92,800	91,500	126	11,529,000
16/10/2019	92,000	0.20 ▲	0.22	91,800	93,500	91,100	5,090	468,280,000
15/10/2019	91,800	-1.20 ▼	-1.31	93,000	93,000	91,800	731	67,105,800
14/10/2019	93,000	1.10 ▲	1.18	91,900	93,000	91,900	1,311	121,923,000
11/10/2019	91,900	0.90 ▲	0.98	91,000	91,900	91,000	186	17,093,400
10/10/2019	91,000	-0.40 ▼	-0.44	91,400	91,500	90,600	570	51,870,000
09/10/2019	91,400	-0.10 ▼	-0.11	91,500	91,500	90,900	488	44,603,200
08/10/2019	91,500	-0.30 ▼	-0.33	91,800	92,000	91,000	538	49,227,000
07/10/2019	91,800	0.00 ■■	0.00	91,800	92,800	90,500	1,205	110,619,000
04/10/2019	91,800	-0.70 ▼	-0.76	92,500	92,000	91,600	221	20,287,800
03/10/2019	92,500	-0.50 ▼	-0.54	93,000	93,000	91,000	1,097	101,472,500
02/10/2019	93,000	-1.00 ▼	-1.08	94,000	93,600	92,000	832	77,376,000
01/10/2019	94,000	0.20 ▲	0.21	93,800	94,000	93,000	647	60,818,000
30/09/2019	93,800	0.30 ▲	0.32	93,500	94,800	93,500	606	56,842,800
27/09/2019	93,500	1.60 ▲	1.71	91,900	93,500	92,000	1,203	112,480,500
26/09/2019	91,900	0.50 ▲	0.54	91,400	92,000	91,400	886	81,423,400
25/09/2019	91,400	0.00 ■■	0.00	91,400	91,500	91,000	449	41,038,600
24/09/2019	91,400	0.10 ▲	0.11	91,300	91,900	91,000	230	21,022,000
23/09/2019	91,300	0.10 ▲	0.11	91,200	91,300	90,500	372	33,963,600
20/09/2019	91,200	0.20 ▲	0.22	91,000	91,500	91,200	288	26,265,600
19/09/2019	91,000	0.00 ■■	0.00	91,000	91,200	90,800	314	28,574,000
18/09/2019	91,000	-0.20 ▼	-0.22	91,200	91,200	90,500	228	20,748,000
17/09/2019	91,200	-0.10 ▼	-0.11	91,300	91,200	90,100	426	38,851,200
16/09/2019	91,300	-0.40 ▼	-0.44	91,700	91,800	91,000	526	48,023,800
13/09/2019	91,700	1.80 ▲	1.96	89,900	92,000	90,000	394	36,129,800
12/09/2019	89,900	0.00 ■■	0.00	89,900	91,000	89,900	1,005	90,349,500
11/09/2019	89,900	-1.10 ▼	-1.22	91,000	92,000	89,800	1,245	111,925,500
10/09/2019	92,000	-0.50 ▼	-0.54	92,500	93,000	90,500	440	40,480,000
09/09/2019	92,500	-0.60 ▼	-0.65	93,100	93,100	92,100	795	73,537,500
06/09/2019	93,100	-0.40 ▼	-0.43	93,500	93,500	93,000	327	30,443,700
05/09/2019	93,500	-2.00 ▼	-2.14	95,500	95,500	93,500	435	40,672,500
04/09/2019	95,500	2.90 ▲	3.04	92,600	95,500	92,500	2,100	200,550,000
03/09/2019	92,600	-0.90 ▼	-0.97	93,500	93,500	92,500	411	38,058,600
30/08/2019	93,500	1.50 ▲	1.60	92,000	93,500	92,000	717	67,039,500
29/08/2019	92,000	-1.20 ▼	-1.30	93,200	93,000	92,000	900	82,800,000
28/08/2019	93,200	-0.10 ▼	-0.11	93,300	94,500	93,000	455	42,406,000
27/08/2019	93,300	0.10 ▲	0.11	93,200	93,500	93,000	292	27,243,600
26/08/2019	93,200	-0.80 ▼	-0.86	94,000	93,500	92,400	1,200	111,840,000
23/08/2019	94,000	-0.50 ▼	-0.53	94,500	94,500	93,900	711	66,834,000
22/08/2019	94,500	0.10 ▲	0.11	94,400	94,500	94,000	1,518	143,451,000
21/08/2019	94,400	-1.10 ▼	-1.17	95,500	95,500	94,300	1,557	146,980,800
20/08/2019	95,500	0.00 ■■	0.00	95,500	95,800	94,000	520	49,660,000
19/08/2019	95,500	1.50 ▲	1.57	94,000	95,500	93,600	1,931	184,410,500
16/08/2019	94,000	-1.00 ▼	-1.06	95,000	95,500	92,500	1,633	153,502,000
15/08/2019	95,000	0.80 ▲	0.84	94,200	95,000	92,800	1,023	97,185,000
14/08/2019	94,200	0.20 ▲	0.21	94,000	94,500	93,800	2,850	268,470,000
13/08/2019	94,000	-2.00 ▼	-2.13	96,000	97,700	93,000	3,638	341,972,000
12/08/2019	96,000	-1.00 ▼	-1.04	97,000	97,500	96,000	3,713	356,448,000
09/08/2019	97,000	1.40 ▲	1.44	95,600	98,000	96,000	7,513	728,761,000
08/08/2019	95,600	-0.10 ▼	-0.10	95,700	96,000	93,600	4,685	447,886,000
07/08/2019	95,700	0.60 ▲	0.63	95,100	96,000	94,000	2,626	251,308,200
06/08/2019	95,100	-1.90 ▼	-2.00	97,000	97,000	95,000	1,076	102,327,600
05/08/2019	97,000	2.00 ▲	2.06	95,000	97,000	95,000	1,513	146,761,000
02/08/2019	95,000	-1.50 ▼	-1.58	96,500	97,000	94,900	7,906	751,070,000
01/08/2019	96,500	-2.50 ▼	-2.59	99,000	99,200	96,500	6,317	609,590,500
31/07/2019	99,000	-0.90 ▼	-0.91	99,900	100,200	98,700	3,287	325,413,000
30/07/2019	99,900	-0.70 ▼	-0.70	100,600	100,900	99,600	2,051	204,894,900
29/07/2019	100,600	-0.90 ▼	-0.89	101,500	101,500	100,500	1,862	187,317,200
26/07/2019	101,500	0.00 ■■	0.00	101,500	102,100	101,000	1,745	177,117,500
25/07/2019	101,500	0.00 ■■	0.00	101,500	102,300	101,000	1,354	137,431,000
24/07/2019	101,500	-0.10 ▼	-0.10	101,600	101,800	100,500	1,002	101,703,000
23/07/2019	101,600	-0.20 ▼	-0.20	101,800	102,500	101,600	1,563	158,800,800
22/07/2019	101,800	-0.70 ▼	-0.69	102,500	104,400	101,600	5,029	511,952,200
19/07/2019	102,500	2.50 ▲	2.44	100,000	103,000	100,000	3,224	330,460,000
18/07/2019	100,000	-2.50 ▼	-2.50	102,500	102,500	100,000	3,045	304,500,000
17/07/2019	102,500	0.00 ■■	0.00	102,500	103,000	101,500	3,748	384,170,000
16/07/2019	102,500	-1.60 ▼	-1.56	104,100	104,100	101,900	2,214	226,935,000
15/07/2019	104,100	0.00 ■■	0.00	104,100	104,100	103,000	814	84,737,400
12/07/2019	104,100	-1.10 ▼	-1.06	105,200	106,900	104,000	1,806	188,004,600
11/07/2019	105,200	0.20 ▲	0.19	105,000	106,000	105,000	941	98,993,200
10/07/2019	105,000	-0.20 ▼	-0.19	105,200	106,000	105,000	332	34,860,000
09/07/2019	105,200	0.50 ▲	0.48	104,700	105,800	104,000	2,401	252,585,200
08/07/2019	104,700	-0.80 ▼	-0.76	105,500	106,900	104,500	3,937	412,203,900
05/07/2019	105,500	-2.00 ▼	-1.90	107,500	107,400	105,000	1,418	149,599,000
04/07/2019	107,500	2.40 ▲	2.23	105,100	107,500	104,100	1,118	120,185,000
03/07/2019	105,100	-1.00 ▼	-0.95	106,100	108,000	104,600	645	67,789,500
02/07/2019	106,100	0.90 ▲	0.85	105,200	109,100	106,000	1,835	194,693,500
01/07/2019	105,200	-3.80 ▼	-3.61	109,000	109,200	105,200	1,722	181,154,400
28/06/2019	109,000	1.00 ▲	0.92	108,000	109,300	100,500	1,761	191,949,000
27/06/2019	108,000	1.80 ▲	1.67	106,200	109,000	106,200	1,605	173,340,000
26/06/2019	106,200	1.20 ▲	1.13	105,000	106,500	105,000	705	74,871,000
25/06/2019	105,000	0.50 ▲	0.48	104,500	105,400	103,200	1,764	185,220,000
24/06/2019	104,500	1.00 ▲	0.96	103,500	104,500	103,000	1,630	170,335,000
21/06/2019	103,500	2.00 ▲	1.93	101,500	103,500	102,900	901	93,253,500
20/06/2019	101,500	0.00 ■■	0.00	101,500	103,900	100,000	1,845	187,267,500
19/06/2019	101,500	0.00 ■■	0.00	101,500	106,200	101,000	1,285	130,427,500
18/06/2019	101,500	-2.80 ▼	-2.76	104,300	104,300	99,400	3,520	357,280,000
17/06/2019	104,300	-2.30 ▼	-2.21	106,600	108,000	103,800	1,786	186,279,800
16/06/2019	106,600	-2.60 ▼	-2.44	109,200	109,200	105,800	1,174	125,148,400
14/06/2019	106,600	-2.60 ▼	-2.44	109,200	109,200	105,800	1,174	125,148,400
13/06/2019	109,200	-2.80 ▼	-2.56	112,000	113,000	109,200	2,021	220,693,200
11/06/2019	113,900	0.10 ▲	0.09	113,800	114,200	113,800	1,005	114,469,500
10/06/2019	113,800	-1.10 ▼	-0.97	114,900	115,000	112,100	2,639	300,318,200
09/06/2019	114,900	0.00 ■■	0.00	114,900	115,800	113,000	959	110,189,100
07/06/2019	114,900	0.00 ■■	0.00	114,900	115,800	113,000	959	110,189,100
06/06/2019	114,900	0.40 ▲	0.35	114,500	115,400	112,500	985	113,176,500
05/06/2019	114,500	1.20 ▲	1.05	113,300	115,000	111,800	254	29,083,000
04/06/2019	113,300	0.10 ▲	0.09	113,200	114,000	112,500	1,471	166,664,300
03/06/2019	113,200	-2.30 ▼	-2.03	115,500	115,900	113,000	1,114	126,104,800
02/06/2019	115,500	0.00 ■■	0.00	115,500	116,100	114,000	851	98,290,500
31/05/2019	115,500	0.00 ■■	0.00	115,500	116,100	114,000	851	98,290,500
30/05/2019	115,500	1.00 ▲	0.87	114,500	116,000	114,000	552	63,756,000
29/05/2019	114,500	-1.40 ▼	-1.22	115,900	116,500	113,500	653	74,768,500
28/05/2019	115,900	-0.20 ▼	-0.17	116,100	116,100	113,800	406	47,055,400
27/05/2019	116,100	0.00 ■■	0.00	116,100	117,000	116,100	105	12,190,500
26/05/2019	116,100	2.10 ▲	1.81	114,000	116,300	113,000	1,244	144,428,400
24/05/2019	116,100	2.10 ▲	1.81	114,000	116,300	113,000	1,244	144,428,400
23/05/2019	114,000	-1.90 ▼	-1.67	115,900	117,000	113,000	2,788	317,832,000
22/05/2019	115,900	0.20 ▲	0.17	115,700	116,000	115,100	603	69,887,700
21/05/2019	115,700	1.20 ▲	1.04	114,500	116,500	114,000	2,521	291,679,700
20/05/2019	114,500	-0.50 ▼	-0.44	115,000	116,700	114,500	1,922	220,069,000
19/05/2019	115,000	-1.10 ▼	-0.96	116,100	116,900	114,800	680	78,200,000
17/05/2019	115,000	-1.10 ▼	-0.96	116,100	116,900	114,800	680	78,200,000
16/05/2019	116,100	0.00 ■■	0.00	116,100	118,000	113,000	1,233	143,151,300
15/05/2019	116,100	-1.40 ▼	-1.21	117,500	117,500	116,000	1,365	158,476,500
14/05/2019	117,500	0.30 ▲	0.26	117,200	118,000	116,000	1,018	119,615,000
13/05/2019	117,200	-0.80 ▼	-0.68	118,000	118,500	117,000	1,149	134,662,800
12/05/2019	118,000	1.00 ▲	0.85	117,000	118,300	116,000	3,475	410,050,000
10/05/2019	118,000	1.00 ▲	0.85	117,000	118,300	116,000	3,475	410,050,000
09/05/2019	117,000	2.30 ▲	1.97	114,700	118,000	113,100	3,232	378,144,000
08/05/2019	114,700	-1.80 ▼	-1.57	116,500	118,500	114,700	8,417	965,429,900
07/05/2019	116,500	-1.30 ▼	-1.12	117,800	117,800	116,000	2,462	286,823,000
06/05/2019	117,800	1.20 ▲	1.02	116,600	117,800	116,600	867	102,132,600
05/05/2019	116,600	-1.90 ▼	-1.63	118,500	118,000	116,100	863	100,625,800
03/05/2019	116,600	-1.90 ▼	-1.63	118,500	118,000	116,100	863	100,625,800
02/05/2019	118,500	2.60 ▲	2.19	115,900	118,500	113,000	3,070	363,795,000
01/05/2019	115,900	2.90 ▲	2.50	113,000	116,000	112,000	1,273	147,540,700
30/04/2019	115,900	2.90 ▲	2.50	113,000	116,000	112,000	1,273	147,540,700
29/04/2019	115,900	2.90 ▲	2.50	113,000	116,000	112,000	1,273	147,540,700
28/04/2019	115,900	2.90 ▲	2.50	113,000	116,000	112,000	1,273	147,540,700
26/04/2019	115,900	2.90 ▲	2.50	113,000	116,000	112,000	1,273	147,540,700
25/04/2019	113,000	0.30 ▲	0.27	112,700	114,500	110,500	5,538	625,794,000
24/04/2019	112,700	-1.30 ▼	-1.15	114,000	114,500	112,100	1,699	191,477,300
23/04/2019	114,000	1.50 ▲	1.32	112,500	114,900	109,500	10,430	1,189,020,000
22/04/2019	112,500	0.50 ▲	0.44	112,000	118,600	110,000	1,742	195,975,000
21/04/2019	112,000	0.50 ▲	0.45	111,500	112,000	109,000	6,949	778,288,000
19/04/2019	112,000	0.50 ▲	0.45	111,500	112,000	109,000	6,949	778,288,000
18/04/2019	111,500	-2.40 ▼	-2.15	113,900	114,400	111,500	1,483	165,354,500
17/04/2019	113,900	0.00 ■■	0.00	113,900	114,000	112,000	403	45,901,700
16/04/2019	113,900