Lịch sử giao dịch DPG - 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 Đạt Phương
Dat Phuong Joint Stock Company
Mã CK: DPG 51.90 ▼ -0.10 (-0.19%) (cập nhật 07:30 27/11/2024)
Đang giao dịch

Sàn giao dịch: UPCOM
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.datphuong.com.vn

DPG » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
27/11/2024	51,900	-0.10 ▼	-0.19	52,000	51,900	51,300	37,180	1,929,642,000
26/11/2024	52,000	0.10 ▲	0.19	51,900	52,800	51,700	60,830	3,163,160,000
25/11/2024	51,900	-0.10 ▼	-0.19	52,000	52,300	51,400	30,810	1,599,039,000
22/11/2024	52,000	0.20 ▲	0.38	51,800	52,400	51,200	47,760	2,483,520,000
21/11/2024	51,800	0.40 ▲	0.77	51,400	52,100	50,900	25,810	1,336,958,000
20/11/2024	51,400	1.40 ▲	2.72	50,000	52,100	48,500	56,230	2,890,222,000
19/11/2024	50,000	-1.90 ▼	-3.80	51,900	51,500	50,000	54,260	2,713,000,000
18/11/2024	51,900	-0.10 ▼	-0.19	52,000	51,900	50,000	45,180	2,344,842,000
15/11/2024	52,000	-0.60 ▼	-1.15	52,600	52,000	50,800	57,650	2,997,800,000
14/11/2024	52,600	-0.30 ▼	-0.57	52,900	53,500	51,900	52,540	2,763,604,000
13/11/2024	52,900	0.50 ▲	0.95	52,400	52,900	51,600	52,210	2,761,909,000
12/11/2024	52,400	0.40 ▲	0.76	52,000	52,600	51,600	52,790	2,766,196,000
11/11/2024	52,000	0.00 ■■	0.00	52,000	52,000	50,900	48,090	2,500,680,000
08/11/2024	52,000	-0.40 ▼	-0.77	52,400	52,700	51,500	64,340	3,345,680,000
07/11/2024	52,400	0.40 ▲	0.76	52,000	52,400	51,600	61,330	3,213,692,000
06/11/2024	52,000	0.70 ▲	1.35	51,300	52,100	50,900	57,360	2,982,720,000
05/11/2024	51,300	0.90 ▲	1.75	50,400	51,500	50,100	53,080	2,723,004,000
04/11/2024	50,400	-1.40 ▼	-2.78	51,800	51,700	48,700	111,300	5,609,520,000
01/11/2024	51,800	0.50 ▲	0.97	51,300	52,600	51,000	81,100	4,200,980,000
31/10/2024	51,300	-1.70 ▼	-3.31	53,000	52,700	50,500	149,650	7,677,045,000
30/10/2024	53,000	-3.90 ▼	-7.36	56,900	56,100	53,000	359,750	19,066,750,000
29/10/2024	56,900	-0.80 ▼	-1.41	57,700	58,500	56,600	119,870	6,820,603,000
28/10/2024	57,700	0.40 ▲	0.69	57,300	57,700	56,000	81,980	4,730,246,000
25/10/2024	57,300	0.20 ▲	0.35	57,100	58,200	56,900	95,120	5,450,376,000
24/10/2024	57,100	-0.60 ▼	-1.05	57,700	58,000	57,000	86,560	4,942,576,000
23/10/2024	57,700	2.40 ▲	4.16	55,300	57,900	54,400	165,880	9,571,276,000
22/10/2024	55,300	1.00 ▲	1.81	54,300	55,800	54,200	82,680	4,572,204,000
21/10/2024	54,300	-1.60 ▼	-2.95	55,900	56,000	54,200	77,080	4,185,444,000
18/10/2024	55,900	-0.40 ▼	-0.72	56,300	56,700	55,700	48,120	2,689,908,000
17/10/2024	56,300	0.70 ▲	1.24	55,600	56,600	54,800	84,770	4,772,551,000
16/10/2024	55,600	0.30 ▲	0.54	55,300	55,600	54,600	56,290	3,129,724,000
15/10/2024	55,300	-0.10 ▼	-0.18	55,400	55,700	54,600	62,820	3,473,946,000
14/10/2024	55,400	-0.20 ▼	-0.36	55,600	56,000	54,900	50,420	2,793,268,000
11/10/2024	55,600	1.60 ▲	2.88	54,000	55,700	53,800	86,300	4,798,280,000
10/10/2024	54,000	-0.50 ▼	-0.93	54,500	54,900	53,500	71,830	3,878,820,000
09/10/2024	54,500	1.00 ▲	1.83	53,500	55,000	53,400	68,640	3,740,880,000
08/10/2024	53,500	0.00 ■■	0.00	53,500	53,700	52,900	53,940	2,885,790,000
07/10/2024	53,500	0.50 ▲	0.93	53,000	53,900	52,600	69,460	3,716,110,000
04/10/2024	53,000	-0.80 ▼	-1.51	53,800	54,100	53,000	78,140	4,141,420,000
03/10/2024	53,800	-2.60 ▼	-4.83	56,400	56,900	53,700	195,130	10,497,994,000
02/10/2024	56,400	-0.80 ▼	-1.42	57,200	57,000	56,100	68,610	3,869,604,000
01/10/2024	57,200	0.50 ▲	0.87	56,700	57,700	56,800	71,060	4,064,632,000
30/09/2024	56,700	-0.60 ▼	-1.06	57,300	57,300	56,300	67,230	3,811,941,000
27/09/2024	57,300	0.60 ▲	1.05	56,700	57,900	56,300	83,520	4,785,696,000
26/09/2024	56,700	-0.70 ▼	-1.23	57,400	57,900	56,700	118,000	6,690,600,000
25/09/2024	57,400	-0.50 ▼	-0.87	57,900	58,100	57,400	68,310	3,920,994,000
24/09/2024	57,900	1.00 ▲	1.73	56,900	58,200	57,000	97,240	5,630,196,000
23/09/2024	56,900	0.40 ▲	0.70	56,500	57,800	56,000	66,030	3,757,107,000
20/09/2024	56,500	0.00 ■■	0.00	56,500	57,100	56,200	86,450	4,884,425,000
19/09/2024	56,500	-0.30 ▼	-0.53	56,800	57,200	55,900	84,820	4,792,330,000
18/09/2024	56,800	0.00 ■■	0.00	56,800	57,500	56,300	77,490	4,401,432,000
17/09/2024	56,800	2.80 ▲	4.93	54,000	56,800	53,700	221,420	12,576,656,000
16/09/2024	54,000	0.30 ▲	0.56	53,700	54,800	53,700	150,180	8,109,720,000
13/09/2024	53,700	0.40 ▲	0.74	53,300	53,900	52,900	36,430	1,956,291,000
12/09/2024	53,300	-0.30 ▼	-0.56	53,600	54,200	53,100	60,260	3,211,858,000
11/09/2024	53,600	0.00 ■■	0.00	53,600	53,800	52,200	62,350	3,341,960,000
10/09/2024	53,600	0.00 ■■	0.00	53,600	54,800	53,000	102,580	5,498,288,000
09/09/2024	53,600	-0.10 ▼	-0.19	53,700	53,600	52,600	35,060	1,879,216,000
06/09/2024	53,700	-0.20 ▼	-0.37	53,900	53,800	52,100	55,990	3,006,663,000
05/09/2024	53,900	-0.10 ▼	-0.19	54,000	54,900	52,900	69,190	3,729,341,000
04/09/2024	54,000	1.10 ▲	2.04	52,900	54,100	52,000	94,940	5,126,760,000
30/08/2024	52,900	0.60 ▲	1.13	52,300	53,500	52,000	50,650	2,679,385,000
29/08/2024	52,300	-0.60 ▼	-1.15	52,900	53,000	52,200	51,770	2,707,571,000
28/08/2024	52,900	-0.20 ▼	-0.38	53,100	53,400	51,700	79,230	4,191,267,000
27/08/2024	53,100	0.20 ▲	0.38	52,900	53,300	52,200	57,950	3,077,145,000
26/08/2024	52,900	-0.10 ▼	-0.19	53,000	54,500	52,600	95,720	5,063,588,000
23/08/2024	53,000	0.20 ▲	0.38	52,800	53,200	52,100	67,480	3,576,440,000
22/08/2024	52,800	-0.10 ▼	-0.19	52,900	53,000	52,100	67,590	3,568,752,000
21/08/2024	52,900	-0.10 ▼	-0.19	53,000	53,000	52,300	78,540	4,154,766,000
20/08/2024	53,000	0.90 ▲	1.70	52,100	53,800	51,500	113,550	6,018,150,000
19/08/2024	52,100	0.30 ▲	0.58	51,800	52,900	51,900	95,250	4,962,525,000
16/08/2024	51,800	3.00 ▲	5.79	48,800	52,000	48,800	135,450	7,016,310,000
15/08/2024	48,800	-1.00 ▼	-2.05	49,800	49,200	48,050	61,860	3,018,768,000
14/08/2024	49,800	0.00 ■■	0.00	49,800	50,100	48,900	59,440	2,960,112,000
13/08/2024	49,800	0.20 ▲	0.40	49,600	49,800	48,500	55,510	2,764,398,000
12/08/2024	49,600	0.90 ▲	1.81	48,700	49,750	48,600	68,390	3,392,144,000
09/08/2024	48,700	0.80 ▲	1.64	47,900	49,000	47,900	68,650	3,343,255,000
08/08/2024	47,900	-0.05 ▼	-0.10	47,950	49,500	47,000	67,930	3,253,847,000
07/08/2024	47,950	0.20 ▲	0.42	47,750	48,000	46,600	48,220	2,312,149,000
06/08/2024	47,750	2.15 ▲	4.50	45,600	47,750	45,600	61,650	2,943,787,500
05/08/2024	45,600	-3.40 ▼	-7.46	49,000	48,400	45,600	92,780	4,230,768,000
02/08/2024	49,000	0.80 ▲	1.63	48,200	49,250	46,000	88,070	4,315,430,000
01/08/2024	48,200	-3.60 ▼	-7.47	51,800	52,100	48,200	158,060	7,618,492,000
31/07/2024	51,800	0.20 ▲	0.39	51,600	52,500	51,100	52,810	2,735,558,000
30/07/2024	51,600	-0.50 ▼	-0.97	52,100	52,900	51,000	79,380	4,096,008,000
29/07/2024	52,100	0.40 ▲	0.77	51,700	52,800	51,200	56,490	2,943,129,000
26/07/2024	51,700	1.30 ▲	2.51	50,400	51,900	50,100	82,490	4,264,733,000
25/07/2024	50,400	-0.30 ▼	-0.60	50,700	50,600	49,250	49,240	2,481,696,000
24/07/2024	50,700	1.65 ▲	3.25	49,050	51,500	47,300	103,350	5,239,845,000
23/07/2024	49,050	-3.65 ▼	-7.44	52,700	53,100	49,050	138,550	6,795,877,500
22/07/2024	52,700	-3.40 ▼	-6.45	56,100	56,000	52,200	194,320	10,240,664,000
19/07/2024	56,100	-1.10 ▼	-1.96	57,200	57,900	55,600	89,970	5,047,317,000
18/07/2024	57,200	0.80 ▲	1.40	56,400	57,200	55,000	107,470	6,147,284,000
17/07/2024	56,400	-3.70 ▼	-6.56	60,100	60,500	55,900	224,050	12,636,420,000
16/07/2024	60,100	0.30 ▲	0.50	59,800	62,400	59,600	203,490	12,229,749,000
15/07/2024	59,800	1.20 ▲	2.01	58,600	59,900	58,600	69,140	4,134,572,000
12/07/2024	58,600	-1.30 ▼	-2.22	59,900	61,000	57,700	154,760	9,068,936,000
11/07/2024	59,900	0.00 ■■	0.00	59,900	61,500	59,000	148,400	8,889,160,000
10/07/2024	59,900	0.20 ▲	0.33	59,700	60,400	58,500	164,130	9,831,387,000
09/07/2024	59,700	0.60 ▲	1.01	59,100	60,600	59,000	135,000	8,059,500,000
08/07/2024	59,100	1.40 ▲	2.37	57,700	59,300	57,800	105,880	6,257,508,000
05/07/2024	57,700	1.10 ▲	1.91	56,600	58,500	56,300	122,090	7,044,593,000
04/07/2024	56,600	0.30 ▲	0.53	56,300	57,400	56,100	47,460	2,686,236,000
03/07/2024	56,300	-0.20 ▼	-0.36	56,500	56,900	56,100	64,200	3,614,460,000
02/07/2024	56,500	0.80 ▲	1.42	55,700	56,500	55,400	80,760	4,562,940,000
01/07/2024	55,700	1.60 ▲	2.87	54,100	55,900	53,600	105,350	5,867,995,000
28/06/2024	54,100	-2.60 ▼	-4.81	56,700	56,900	53,500	98,430	5,325,063,000
27/06/2024	56,700	-0.10 ▼	-0.18	56,800	57,400	55,700	108,720	6,164,424,000
26/06/2024	56,800	-0.10 ▼	-0.18	56,900	57,100	55,100	95,250	5,410,200,000
25/06/2024	56,900	0.20 ▲	0.35	56,700	57,500	55,300	101,680	5,785,592,000
24/06/2024	56,700	-4.20 ▼	-7.41	60,900	60,500	56,700	200,720	11,380,824,000
21/06/2024	60,900	0.90 ▲	1.48	60,000	62,000	59,900	134,220	8,173,998,000
20/06/2024	60,000	0.20 ▲	0.33	59,800	60,000	57,800	156,170	9,370,200,000
19/06/2024	59,800	0.00 ■■	0.00	59,800	60,500	58,000	96,940	5,797,012,000
18/06/2024	59,800	1.10 ▲	1.84	58,700	60,200	58,400	107,050	6,401,590,000
17/06/2024	58,700	1.00 ▲	1.70	57,700	59,400	57,000	148,940	8,742,778,000
14/06/2024	57,700	-4.30 ▼	-7.45	62,000	62,500	57,700	158,580	9,150,066,000
13/06/2024	62,000	2.70 ▲	4.35	59,300	62,800	59,600	161,260	9,998,120,000
12/06/2024	59,300	1.30 ▲	2.19	58,000	59,500	57,700	132,080	7,832,344,000
11/06/2024	58,000	0.50 ▲	0.86	57,500	59,000	57,200	82,100	4,761,800,000
10/06/2024	58,500	0.10 ▲	0.17	58,400	59,900	58,000	109,050	6,379,425,000
07/06/2024	58,400	0.40 ▲	0.68	58,000	59,000	57,600	87,540	5,112,336,000
06/06/2024	58,000	-0.60 ▼	-1.03	58,600	58,700	57,100	104,940	6,086,520,000
05/06/2024	58,600	-0.40 ▼	-0.68	59,000	61,000	57,900	140,280	8,220,408,000
04/06/2024	59,000	1.30 ▲	2.20	57,700	59,500	56,900	179,070	10,565,130,000
03/06/2024	57,700	-0.40 ▼	-0.69	58,100	59,000	57,400	116,870	6,743,399,000
31/05/2024	58,100	-0.60 ▼	-1.03	58,700	59,000	57,500	83,050	4,825,205,000
30/05/2024	58,700	1.00 ▲	1.70	57,700	58,900	54,500	170,370	10,000,719,000
29/05/2024	57,700	0.00 ■■	0.00	57,700	59,700	56,500	168,270	9,709,179,000
28/05/2024	57,700	0.80 ▲	1.39	56,900	58,400	56,600	96,710	5,580,167,000
27/05/2024	56,900	2.00 ▲	3.51	54,900	56,900	53,700	108,970	6,200,393,000
24/05/2024	54,900	-4.10 ▼	-7.47	59,000	58,000	54,900	202,090	11,094,741,000
23/05/2024	59,000	1.80 ▲	3.05	57,200	59,000	55,500	125,180	7,385,620,000
22/05/2024	57,200	-0.80 ▼	-1.40	58,000	58,800	56,500	107,210	6,132,412,000
21/05/2024	58,000	1.10 ▲	1.90	56,900	58,000	55,500	140,590	8,154,220,000
20/05/2024	56,900	1.00 ▲	1.76	55,900	57,900	55,000	154,390	8,784,791,000
17/05/2024	55,900	0.90 ▲	1.61	55,000	56,000	54,000	136,520	7,631,468,000
16/05/2024	55,000	2.10 ▲	3.82	52,900	55,900	53,000	143,220	7,877,100,000
15/05/2024	52,900	3.40 ▲	6.43	49,500	52,900	49,600	167,340	8,852,286,000
14/05/2024	49,500	-0.15 ▼	-0.30	49,650	49,750	48,450	120,970	5,988,015,000
13/05/2024	49,650	-0.35 ▼	-0.70	50,000	50,900	48,650	177,830	8,829,259,500
10/05/2024	50,000	1.20 ▲	2.40	48,800	50,700	48,300	121,320,000	6,066,000,000,000
09/05/2024	48,800	0.80 ▲	1.64	48,000	49,900	48,050	134,700	6,573,360,000
08/05/2024	48,000	3.10 ▲	6.46	44,900	48,000	44,100	224,890	10,794,720,000
02/05/2024	43,750	0.80 ▲	1.83	42,950	43,950	42,600	57,590	2,519,562,500
26/04/2024	42,950	0.25 ▲	0.58	42,700	43,600	42,050	96,450	4,142,527,500
25/04/2024	42,700	-1.30 ▼	-3.04	44,000	44,250	42,600	77,390	3,304,553,000
24/04/2024	44,000	1.50 ▲	3.41	42,500	44,650	42,700	102,130	4,493,720,000
23/04/2024	42,500	0.00 ■■	0.00	42,500	43,600	41,500	78,010	3,315,425,000
22/04/2024	42,500	-0.65 ▼	-1.53	43,150	44,000	42,000	167,760	7,129,800,000
19/04/2024	43,150	-3.20 ▼	-7.42	46,350	45,000	43,150	225,610	9,735,071,500
17/04/2024	46,350	-3.45 ▼	-7.44	49,800	50,500	46,350	121,640	5,638,014,000
16/04/2024	49,800	0.65 ▲	1.31	49,150	50,000	45,950	247,290	12,315,042,000
15/04/2024	49,150	-3.65 ▼	-7.43	52,800	52,800	49,150	215,680	10,600,672,000
12/04/2024	52,800	1.80 ▲	3.41	51,000	53,900	51,000	106,520	5,624,256,000
11/04/2024	51,000	-0.20 ▼	-0.39	51,200	51,400	50,000	58,430	2,979,930,000
10/04/2024	51,200	0.70 ▲	1.37	50,500	52,000	49,800	94,350	4,830,720,000
09/04/2024	50,500	-1.00 ▼	-1.98	51,500	51,400	49,300	113,170	5,715,085,000
08/04/2024	51,500	2.20 ▲	4.27	49,300	52,200	48,300	208,110	10,717,665,000
05/04/2024	49,800	0.80 ▲	1.61	49,000	50,700	47,450	127,930	6,370,914,000
04/04/2024	49,000	3.00 ▲	6.12	46,000	49,200	44,900	249,900	12,245,100,000
03/04/2024	46,000	-0.40 ▼	-0.87	46,400	47,700	46,000	141,800	6,522,800,000
02/04/2024	46,400	-0.30 ▼	-0.65	46,700	46,450	45,500	66,810	3,099,984,000
01/04/2024	46,700	0.30 ▲	0.64	46,400	46,900	45,550	110,640	5,166,888,000
29/03/2024	46,400	-0.30 ▼	-0.65	46,700	46,800	45,600	87,880	4,077,632,000
28/03/2024	46,700	-0.15 ▼	-0.32	46,850	47,300	46,300	73,570	3,435,719,000
27/03/2024	46,850	1.85 ▲	3.95	45,000	47,800	45,250	191,270	8,960,999,500
26/03/2024	45,000	1.10 ▲	2.44	43,900	45,000	43,600	94,650	4,259,250,000
25/03/2024	43,900	-0.30 ▼	-0.68	44,200	45,450	43,500	90,140	3,957,146,000
22/03/2024	44,200	-0.30 ▼	-0.68	44,500	45,200	43,800	128,210	5,666,882,000
21/03/2024	44,500	0.50 ▲	1.12	44,000	45,000	43,900	144,110	6,412,895,000
20/03/2024	44,000	0.20 ▲	0.45	43,800	44,700	43,550	114,450	5,035,800,000
19/03/2024	43,800	-0.85 ▼	-1.94	44,650	46,000	43,000	106,630	4,670,394,000
18/03/2024	44,650	2.90 ▲	6.49	41,750	44,650	42,500	456,670	20,390,315,500
15/03/2024	41,750	1.20 ▲	2.87	40,550	41,950	40,050	202,040	8,435,170,000
14/03/2024	40,550	-0.15 ▼	-0.37	40,700	41,150	40,250	78,630	3,188,446,500
13/03/2024	40,700	1.30 ▲	3.19	39,400	40,700	39,400	69,010	2,808,707,000
12/03/2024	39,400	0.20 ▲	0.51	39,200	39,600	38,950	70,410	2,774,154,000
11/03/2024	39,200	-0.70 ▼	-1.79	39,900	40,050	39,100	57,080	2,237,536,000
08/03/2024	39,900	-0.75 ▼	-1.88	40,650	41,100	39,850	91,370	3,645,663,000
07/03/2024	40,650	-0.70 ▼	-1.72	41,350	40,700	40,200	47,250	1,920,712,500
06/03/2024	40,150	-1.05 ▼	-2.62	41,200	41,500	40,000	77,250	3,101,587,500
05/03/2024	41,200	-0.35 ▼	-0.85	41,550	41,650	41,000	55,450	2,284,540,000
04/03/2024	41,550	0.25 ▲	0.60	41,300	42,500	41,300	112,960	4,693,488,000
01/03/2024	41,300	1.10 ▲	2.66	40,200	41,300	39,800	129,150	5,333,895,000
29/02/2024	40,200	-0.20 ▼	-0.50	40,400	40,650	39,650	86,610	3,481,722,000
28/02/2024	40,400	-0.05 ▼	-0.12	40,450	40,700	40,000	62,780	2,536,312,000
27/02/2024	40,450	0.45 ▲	1.11	40,000	40,700	39,900	50,270	2,033,421,500
26/02/2024	40,000	0.00 ■■	0.00	40,000	40,000	39,150	100,120	4,004,800,000
23/02/2024	40,000	-1.90 ▼	-4.75	41,900	41,850	39,850	136,890	5,475,600,000
22/02/2024	41,900	-0.30 ▼	-0.72	42,200	42,300	41,300	59,580	2,496,402,000
21/02/2024	42,200	0.20 ▲	0.47	42,000	42,900	41,800	99,480	4,198,056,000
20/02/2024	42,000	0.95 ▲	2.26	41,050	42,000	40,750	92,680	3,892,560,000
19/02/2024	41,050	-0.30 ▼	-0.73	41,350	41,450	40,650	80,540	3,306,167,000
16/02/2024	41,350	-0.35 ▼	-0.85	41,700	41,950	41,350	49,510	2,047,238,500
15/02/2024	41,700	0.00 ■■	0.00	41,700	41,800	41,200	65,800	2,743,860,000
07/02/2024	41,700	0.35 ▲	0.84	41,350	41,850	40,900	54,560	2,275,152,000
06/02/2024	41,350	-0.15 ▼	-0.36	41,500	41,700	41,150	62,360	2,578,586,000
05/02/2024	41,500	0.40 ▲	0.96	41,100	41,700	40,700	88,920	3,690,180,000
02/02/2024	41,100	0.60 ▲	1.46	40,500	41,800	40,700	164,190	6,748,209,000
01/02/2024	40,500	0.85 ▲	2.10	39,650	40,500	39,550	77,270	3,129,435,000
31/01/2024	39,650	0.15 ▲	0.38	39,500	40,800	39,650	142,840	5,663,606,000
30/01/2024	39,500	0.50 ▲	1.27	39,000	39,500	38,700	38,580	1,523,910,000
29/01/2024	39,000	0.25 ▲	0.64	38,750	39,300	38,700	25,540	996,060,000
19/01/2024	39,200	0.10 ▲	0.26	39,100	39,650	38,850	45,050	1,765,960,000
18/01/2024	39,100	0.10 ▲	0.26	39,000	39,400	38,600	49,980	1,954,218,000
17/01/2024	39,000	0.30 ▲	0.77	38,700	39,900	38,900	52,930	2,064,270,000
16/01/2024	38,700	0.60 ▲	1.55	38,100	38,700	37,800	33,110	1,281,357,000
15/01/2024	38,100	-0.30 ▼	-0.79	38,400	38,800	37,800	63,950	2,436,495,000
12/01/2024	38,400	-1.05 ▼	-2.73	39,450	39,000	38,100	114,710	4,404,864,000
11/01/2024	39,450	-0.35 ▼	-0.89	39,800	39,950	39,000	60,790	2,398,165,500
10/01/2024	39,800	-0.40 ▼	-1.01	40,200	40,450	39,300	93,130	3,706,574,000
09/01/2024	40,200	-0.20 ▼	-0.50	40,400	40,650	40,100	76,870	3,090,174,000
08/01/2024	40,400	-0.20 ▼	-0.50	40,600	41,200	40,350	87,960	3,553,584,000
05/01/2024	40,600	1.00 ▲	2.46	39,600	41,200	39,400	168,450	6,839,070,000
04/01/2024	39,600	0.20 ▲	0.51	39,400	40,000	39,000	89,110	3,528,756,000
03/01/2024	39,400	0.40 ▲	1.02	39,000	39,600	38,600	49,840	1,963,696,000
02/01/2024	39,000	-0.65 ▼	-1.67	39,650	39,800	38,650	66,050	2,575,950,000
29/12/2023	39,650	0.25 ▲	0.63	39,400	39,800	39,000	48,200	1,911,130,000
28/12/2023	39,400	0.20 ▲	0.51	39,200	39,600	39,000	59,690	2,351,786,000
27/12/2023	39,200	0.10 ▲	0.26	39,100	39,350	38,850	43,220	1,694,224,000
26/12/2023	39,100	0.15 ▲	0.38	38,950	39,450	38,900	38,040	1,487,364,000
25/12/2023	38,950	0.35 ▲	0.90	38,600	39,100	38,400	50,470	1,965,806,500
22/12/2023	38,600	0.20 ▲	0.52	38,400	38,800	38,300	36,990	1,427,814,000
21/12/2023	38,400	0.00 ■■	0.00	38,400	38,450	37,950	32,190	1,236,096,000
20/12/2023	38,400	0.40 ▲	1.04	38,000	38,550	38,000	24,990	959,616,000
19/12/2023	38,000	0.15 ▲	0.39	37,850	38,200	37,300	45,050	1,711,900,000
18/12/2023	37,850	-0.45 ▼	-1.19	38,300	38,650	37,850	34,690	1,313,016,500
15/12/2023	38,300	0.10 ▲	0.26	38,200	38,650	38,000	42,110	1,612,813,000
14/12/2023	38,200	-1.10 ▼	-2.88	39,300	39,350	38,200	49,040	1,873,328,000
13/12/2023	39,000	-0.30 ▼	-0.77	39,300	0	0	74,090	2,889,510,000
12/12/2023	39,300	-0.20 ▼	-0.51	39,500	39,800	39,300	33,500	1,316,550,000
11/12/2023	39,500	-0.20 ▼	-0.51	39,700	39,900	39,100	34,710	1,371,045,000
08/12/2023	39,700	0.00 ■■	0.00	39,700	39,900	39,000	76,530	3,038,241,000
07/12/2023	39,700	-1.15 ▼	-2.90	40,850	41,000	39,100	109,440	4,344,768,000
06/12/2023	40,850	1.05 ▲	2.57	39,800	40,900	39,700	84,270	3,442,429,500
05/12/2023	39,800	-0.20 ▼	-0.50	40,000	40,150	39,500	75,030	2,986,194,000
04/12/2023	40,000	1.60 ▲	4.00	38,400	40,500	38,900	124,440	4,977,600,000
02/12/2023	38,400	-0.30 ▼	-0.78	38,700	39,100	38,350	48,390	1,858,176,000
01/12/2023	38,400	-0.30 ▼	-0.78	38,700	39,100	38,350	48,390	1,858,176,000
30/11/2023	38,500	-0.20 ▼	-0.52	38,700	39,100	38,350	62,980	2,424,730,000
29/11/2023	38,700	0.30 ▲	0.78	38,400	39,000	38,300	49,310	1,908,297,000
28/11/2023	38,400	0.40 ▲	1.04	38,000	38,400	37,000	76,400	2,933,760,000
27/11/2023	38,000	-1.20 ▼	-3.16	39,200	40,100	38,000	106,950	4,064,100,000
24/11/2023	39,200	0.00 ■■	0.00	39,200	39,500	37,600	109,420	4,289,264,000
23/11/2023	39,200	-0.10 ▼	-0.26	39,300	41,800	39,200	273,990	10,740,408,000
22/11/2023	39,300	0.30 ▲	0.76	39,000	39,600	38,500	94,170	3,700,881,000
21/11/2023	39,000	0.90 ▲	2.31	38,100	39,200	38,350	71,430	2,785,770,000
20/11/2023	38,100	-0.80 ▼	-2.10	38,900	38,850	37,300	95,380	3,633,978,000
17/11/2023	38,900	-1.10 ▼	-2.83	40,000	40,200	38,200	137,510	5,349,139,000
16/11/2023	40,000	1.70 ▲	4.25	38,300	40,000	37,950	115,370	4,614,800,000
15/11/2023	38,300	0.00 ■■	0.00	38,300	39,200	38,100	85,810	3,286,523,000
14/11/2023	38,300	-0.15 ▼	-0.39	38,450	39,050	37,800	85,080	3,258,564,000
13/11/2023	38,450	-0.15 ▼	-0.39	38,600	39,000	37,500	91,430	3,515,483,500
10/11/2023	38,600	-0.50 ▼	-1.30	39,100	39,900	38,350	169,070	6,526,102,000
09/11/2023	39,100	0.40 ▲	1.02	38,700	39,800	38,250	146,590	5,731,669,000
08/11/2023	38,700	2.35 ▲	6.07	36,350	38,750	36,200	135,840	5,257,008,000
07/11/2023	36,350	-0.25 ▼	-0.69	36,600	37,300	35,900	69,950	2,542,682,500
06/11/2023	36,600	0.60 ▲	1.64	36,000	36,600	35,650	87,330	3,196,278,000
03/11/2023	36,000	0.25 ▲	0.69	35,750	36,700	35,600	86,480	3,113,280,000
02/11/2023	35,750	2.30 ▲	6.43	33,450	35,750	33,600	97,220	3,475,615,000
01/11/2023	33,450	-0.05 ▼	-0.15	33,500	33,500	31,850	93,890	3,140,620,500
31/10/2023	34,900	0.40 ▲	1.15	34,500	35,000	34,350	2,220	77,478,000
30/10/2023	34,500	-0.20 ▼	-0.58	34,700	35,500	34,500	71,780	2,476,410,000
27/10/2023	34,700	0.70 ▲	2.02	34,000	35,200	32,600	89,260	3,097,322,000
26/10/2023	34,000	-1.80 ▼	-5.29	35,800	35,000	33,300	160,460	5,455,640,000
25/10/2023	35,800	0.30 ▲	0.84	35,500	36,550	35,500	81,250	2,908,750,000
24/10/2023	35,500	0.45 ▲	1.27	35,050	35,750	34,850	43,620	1,548,510,000
23/10/2023	35,050	-0.65 ▼	-1.85	35,700	36,100	35,000	50,050	1,754,252,500
20/10/2023	35,700	1.90 ▲	5.32	33,800	35,700	33,600	98,080	3,501,456,000
19/10/2023	33,800	0.30 ▲	0.89	33,500	34,450	32,450	78,910	2,667,158,000
18/10/2023	33,500	-1.85 ▼	-5.52	35,350	35,950	32,900	124,690	4,177,115,000
17/10/2023	35,350	-2.25 ▼	-6.36	37,600	38,100	35,350	74,850	2,645,947,500
16/10/2023	37,600	-1.30 ▼	-3.46	38,900	39,200	37,600	78,450	2,949,720,000
13/10/2023	38,900	0.20 ▲	0.51	38,700	39,000	37,050	97,710	3,800,919,000
12/10/2023	38,700	0.15 ▲	0.39	38,550	39,400	38,250	59,910	2,318,517,000
11/10/2023	38,550	0.85 ▲	2.20	37,700	38,550	36,800	112,070	4,320,298,500
10/10/2023	37,700	0.45 ▲	1.19	37,250	38,200	37,500	78,340	2,953,418,000
09/10/2023	37,250	0.25 ▲	0.67	37,000	37,700	36,850	80,890	3,013,152,500
06/10/2023	37,000	1.20 ▲	3.24	35,800	37,000	34,600	61,860	2,288,820,000
05/10/2023	35,800	0.00 ■■	0.00	35,800	37,000	35,400	52,940	1,895,252,000
04/10/2023	35,800	0.55 ▲	1.54	35,250	36,400	34,350	83,730	2,997,534,000
03/10/2023	35,250	-2.65 ▼	-7.52	37,900	37,800	35,250	123,850	4,365,712,500
02/10/2023	37,900	0.70 ▲	1.85	37,200	38,450	36,900	47,860	1,813,894,000
29/09/2023	37,200	0.50 ▲	1.34	36,700	37,800	36,650	67,030	2,493,516,000
28/09/2023	36,700	-0.80 ▼	-2.18	37,500	37,500	36,400	51,280	1,881,976,000
27/09/2023	37,500	1.60 ▲	4.27	35,900	37,500	35,000	80,360	3,013,500,000
26/09/2023	35,900	-2.45 ▼	-6.82	38,350	38,800	35,900	139,050	4,991,895,000
22/09/2023	41,200	-3.05 ▼	-7.40	44,250	43,900	41,200	189,840	7,821,408,000
21/09/2023	44,250	-0.75 ▼	-1.69	45,000	45,250	44,250	93,850	4,152,862,500
20/09/2023	45,000	2.20 ▲	4.89	42,800	45,000	42,800	89,120	4,010,400,000
19/09/2023	42,800	-1.05 ▼	-2.45	43,850	44,200	42,300	126,640	5,420,192,000
18/09/2023	43,850	-0.15 ▼	-0.34	44,000	44,900	43,700	87,600	3,841,260,000
15/09/2023	43,650	-0.05 ▼	-0.11	43,700	44,250	43,600	16,350	713,677,500
14/09/2023	43,700	-1.30 ▼	-2.97	45,000	45,250	43,300	97,480	4,259,876,000
13/09/2023	45,000	-0.45 ▼	-1.00	45,450	46,750	44,600	118,280	5,322,600,000
12/09/2023	45,450	1.70 ▲	3.74	43,750	45,450	43,250	108,580	4,934,961,000
11/09/2023	43,750	-2.55 ▼	-5.83	46,300	46,900	43,750	189,370	8,284,937,500
08/09/2023	46,300	0.15 ▲	0.32	46,150	47,800	46,000	81,910	3,792,433,000
07/09/2023	46,150	3.00 ▲	6.50	43,150	46,150	43,700	265,740	12,263,901,000
06/09/2023	43,150	0.85 ▲	1.97	42,300	43,200	41,650	111,250	4,800,437,500
05/09/2023	42,300	0.00 ■■	0.00	42,300	42,900	41,800	75,660	3,200,418,000
31/08/2023	42,300	1.05 ▲	2.48	41,250	42,500	41,450	125,590	5,312,457,000
30/08/2023	41,250	0.40 ▲	0.97	40,850	41,550	40,800	82,070	3,385,387,500
29/08/2023	40,850	0.50 ▲	1.22	40,350	41,700	40,350	95,500	3,901,175,000
28/08/2023	40,350	0.65 ▲	1.61	39,700	40,350	39,750	62,140	2,507,349,000
25/08/2023	39,700	-0.35 ▼	-0.88	40,050	40,500	39,600	54,610	2,168,017,000
24/08/2023	40,050	1.45 ▲	3.62	38,600	40,150	38,250	89,130	3,569,656,500
23/08/2023	38,600	-0.40 ▼	-1.04	39,000	39,400	38,600	48,390	1,867,854,000
22/08/2023	39,000	0.00 ■■	0.00	39,000	39,300	37,200	78,750	3,071,250,000
21/08/2023	39,000	-0.15 ▼	-0.38	39,150	39,400	37,700	103,320	4,029,480,000
18/08/2023	39,150	-2.90 ▼	-7.41	42,050	42,000	39,150	253,140	9,910,431,000
17/08/2023	42,050	-0.70 ▼	-1.66	42,750	43,500	42,050	93,500	3,931,675,000
16/08/2023	42,750	-0.90 ▼	-2.11	43,650	43,650	42,500	104,180	4,453,695,000
15/08/2023	43,650	0.05 ▲	0.11	43,600	43,900	42,850	81,380	3,552,237,000
14/08/2023	43,600	0.70 ▲	1.61	42,900	44,000	43,150	100,130	4,365,668,000
11/08/2023	42,900	1.85 ▲	4.31	41,050	42,900	41,000	213,170	9,144,993,000
10/08/2023	41,050	0.35 ▲	0.85	40,700	41,900	40,500	99,030	4,065,181,500
09/08/2023	40,700	-0.85 ▼	-2.09	41,550	41,550	40,650	121,120	4,929,584,000
08/08/2023	41,550	-0.95 ▼	-2.29	42,500	42,900	41,500	106,200	4,412,610,000
07/08/2023	42,500	0.00 ■■	0.00	42,500	43,300	42,300	76,900	3,268,250,000
04/08/2023	42,500	0.80 ▲	1.88	41,700	42,800	41,500	107,060	4,550,050,000
03/08/2023	41,700	-0.75 ▼	-1.80	42,450	42,800	41,600	112,580	4,694,586,000
02/08/2023	42,450	0.55 ▲	1.30	41,900	42,950	42,100	95,700	4,062,465,000
01/08/2023	41,900	0.40 ▲	0.95	41,500	43,900	41,500	236,600	9,913,540,000
31/07/2023	41,500	0.95 ▲	2.29	40,550	41,500	39,650	214,780	8,913,370,000
28/07/2023	40,550	-0.45 ▼	-1.11	41,000	41,300	40,000	146,310	5,932,870,500
27/07/2023	41,000	-0.40 ▼	-0.98	41,400	42,050	40,000	158,880	6,514,080,000
26/07/2023	41,400	1.40 ▲	3.38	40,000	41,500	39,800	108,440	4,489,416,000
25/07/2023	40,000	-0.50 ▼	-1.25	40,500	40,600	39,550	183,500	7,340,000,000
24/07/2023	40,500	-0.45 ▼	-1.11	40,950	42,000	40,250	96,780	3,919,590,000
21/07/2023	40,950	1.05 ▲	2.56	39,900	41,900	39,700	128,020	5,242,419,000
20/07/2023	39,900	0.90 ▲	2.26	39,000	40,400	38,900	168,730	6,732,327,000
19/07/2023	39,000	-1.00 ▼	-2.56	40,000	40,000	39,000	118,700	4,629,300,000
18/07/2023	40,000	0.70 ▲	1.75	39,300	40,900	38,600	171,650	6,866,000,000
17/07/2023	39,300	0.00 ■■	0.00	39,300	39,900	38,800	158,260	6,219,618,000
14/07/2023	39,300	1.65 ▲	4.20	37,650	39,950	38,400	246,990	9,706,707,000
13/07/2023	37,650	2.45 ▲	6.51	35,200	37,650	35,800	136,450	5,137,342,500
12/07/2023	35,200	0.40 ▲	1.14	34,800	35,200	34,250	133,640	4,704,128,000
11/07/2023	34,800	0.20 ▲	0.57	34,600	35,350	34,300	124,200	4,322,160,000
10/07/2023	34,600	0.35 ▲	1.01	34,250	35,400	34,500	150,460	5,205,916,000
07/07/2023	34,250	1.40 ▲	4.09	32,850	34,250	32,500	113,630	3,891,827,500
06/07/2023	32,850	-0.45 ▼	-1.37	33,300	33,450	32,650	64,090	2,105,356,500
05/07/2023	33,300	-0.20 ▼	-0.60	33,500	34,000	33,300	62,220	2,071,926,000
04/07/2023	33,500	0.00 ■■	0.00	33,500	33,800	33,250	41,030	1,374,505,000
03/07/2023	33,500	0.90 ▲	2.69	32,600	33,500	32,500	58,580	1,962,430,000
30/06/2023	32,600	-0.40 ▼	-1.23	33,000	33,200	32,600	67,610	2,204,086,000
29/06/2023	33,000	-0.90 ▼	-2.73	33,900	33,850	33,000	75,270	2,483,910,000
28/06/2023	33,900	-0.30 ▼	-0.88	34,200	34,700	33,700	78,130	2,648,607,000
27/06/2023	34,200	0.25 ▲	0.73	33,950	34,200	33,550	64,000	2,188,800,000
26/06/2023	33,950	-0.45 ▼	-1.33	34,400	34,400	33,250	163,040	5,535,208,000
23/06/2023	34,400	-0.50 ▼	-1.45	34,900	35,350	34,250	105,870	3,641,928,000
22/06/2023	34,900	0.40 ▲	1.15	34,500	35,050	34,500	112,780	3,936,022,000
21/06/2023	34,500	1.30 ▲	3.77	33,200	34,500	33,200	147,590	5,091,855,000
20/06/2023	33,200	0.80 ▲	2.41	32,400	33,350	32,400	49,990	1,659,668,000
19/06/2023	32,400	0.10 ▲	0.31	32,300	33,000	32,250	65,730	2,129,652,000
16/06/2023	32,850	0.40 ▲	1.22	32,450	33,150	32,600	59,240	1,946,034,000
15/06/2023	32,450	-0.75 ▼	-2.31	33,200	33,100	32,350	80,290	2,605,410,500
14/06/2023	33,200	-0.40 ▼	-1.20	33,600	34,200	33,200	68,940	2,288,808,000
13/06/2023	34,600	-0.15 ▼	-0.43	34,750	35,400	34,450	81,030	2,803,638,000
12/06/2023	34,750	0.95 ▲	2.73	33,800	35,100	33,700	152,790	5,309,452,500
09/06/2023	33,800	0.10 ▲	0.30	33,700	34,000	33,150	73,390	2,480,582,000
08/06/2023	33,700	-0.55 ▼	-1.63	34,250	35,900	33,700	154,400	5,203,280,000
07/06/2023	34,250	0.45 ▲	1.31	33,800	34,550	34,000	94,700	3,243,475,000
06/06/2023	33,800	0.40 ▲	1.18	33,400	33,850	32,950	92,660	3,131,908,000
05/06/2023	33,400	-0.60 ▼	-1.80	34,000	34,400	33,250	128,080	4,277,872,000
02/06/2023	34,000	0.00 ■■	0.00	34,000	34,900	33,900	100,080	3,402,720,000
01/06/2023	34,000	0.00 ■■	0.00	34,000	35,000	33,700	96,960	3,296,640,000
31/05/2023	34,000	0.60 ▲	1.76	33,400	34,500	33,500	132,820	4,515,880,000
30/05/2023	33,400	-0.40 ▼	-1.20	33,800	34,150	33,000	117,520	3,925,168,000
29/05/2023	33,800	1.10 ▲	3.25	32,700	34,150	32,900	159,290	5,384,002,000
26/05/2023	32,700	1.30 ▲	3.98	31,400	32,900	31,550	155,460	5,083,542,000
25/05/2023	31,400	-0.20 ▼	-0.64	31,600	31,850	30,250	62,400	1,959,360,000
24/05/2023	31,600	0.25 ▲	0.79	31,350	31,950	31,350	66,810	2,111,196,000
23/05/2023	31,350	-0.30 ▼	-0.96	31,650	31,850	31,250	63,640	1,995,114,000
22/05/2023	31,650	0.85 ▲	2.69	30,800	32,100	30,900	75,830	2,400,019,500
19/05/2023	30,800	0.20 ▲	0.65	30,600	31,100	30,400	44,270	1,363,516,000
18/05/2023	30,600	0.45 ▲	1.47	30,150	30,900	30,200	75,400	2,307,240,000
17/05/2023	30,150	-1.45 ▼	-4.81	31,600	31,700	30,150	172,750	5,208,412,500
16/05/2023	31,600	0.20 ▲	0.63	31,400	31,900	31,400	89,390	2,824,724,000
15/05/2023	31,400	-1.35 ▼	-4.30	32,750	33,100	31,400	170,910	5,366,574,000
12/05/2023	32,750	0.25 ▲	0.76	32,500	33,300	32,300	109,090	3,572,697,500
11/05/2023	32,500	-0.20 ▼	-0.62	32,700	33,300	32,450	101,810	3,308,825,000
10/05/2023	32,700	0.65 ▲	1.99	32,050	33,000	32,050	110,570	3,615,639,000
09/05/2023	32,050	0.45 ▲	1.40	31,600	32,800	31,800	91,140	2,921,037,000
08/05/2023	31,600	0.15 ▲	0.47	31,450	32,350	31,400	88,410	2,793,756,000
05/05/2023	31,450	-0.90 ▼	-2.86	32,350	32,450	31,300	129,690	4,078,750,500
04/05/2023	32,350	0.40 ▲	1.24	31,950	32,800	31,700	104,530	3,381,545,500
28/04/2023	31,950	0.50 ▲	1.56	31,450	32,550	31,300	118,260	3,778,407,000
27/04/2023	31,450	-0.25 ▼	-0.79	31,700	32,450	31,400	142,000	4,465,900,000
26/04/2023	31,700	2.05 ▲	6.47	29,650	31,700	29,700	272,390	8,634,763,000
25/04/2023	29,650	0.35 ▲	1.18	29,300	30,250	29,300	107,410	3,184,706,500
24/04/2023	29,300	0.10 ▲	0.34	29,200	29,650	28,800	39,090	1,145,337,000
21/04/2023	29,200	-0.05 ▼	-0.17	29,250	29,600	28,800	45,820	1,337,944,000
20/04/2023	29,250	0.05 ▲	0.17	29,200	29,500	28,500	33,170	970,222,500
19/04/2023	29,200	-0.85 ▼	-2.91	30,050	30,200	29,200	47,670	1,391,964,000
18/04/2023	30,050	0.60 ▲	2.00	29,450	30,100	29,000	69,800	2,097,490,000
17/04/2023	29,450	0.85 ▲	2.89	28,600	29,450	28,100	54,690	1,610,620,500
14/04/2023	28,600	-1.75 ▼	-6.12	30,350	30,700	28,600	121,140	3,464,604,000
13/04/2023	30,350	-0.65 ▼	-2.14	31,000	31,500	30,350	108,000	3,277,800,000
12/04/2023	31,000	1.80 ▲	5.81	29,200	31,000	28,850	231,790	7,185,490,000
11/04/2023	29,200	0.75 ▲	2.57	28,450	29,200	28,050	60,010	1,752,292,000
10/04/2023	28,450	-0.55 ▼	-1.93	29,000	29,600	28,450	88,200	2,509,290,000
07/04/2023	29,000	-0.15 ▼	-0.52	29,150	29,450	28,550	80,100	2,322,900,000
06/04/2023	29,150	-0.85 ▼	-2.92	30,000	30,750	29,000	131,120	3,822,148,000
05/04/2023	30,000	0.65 ▲	2.17	29,350	30,250	29,200	91,440	2,743,200,000
04/04/2023	29,350	-0.15 ▼	-0.51	29,500	29,650	29,250	75,240	2,208,294,000
03/04/2023	29,500	1.20 ▲	4.07	28,300	29,700	28,900	119,820	3,534,690,000
31/03/2023	28,300	0.55 ▲	1.94	27,750	28,350	27,700	84,460	2,390,218,000
30/03/2023	27,750	0.25 ▲	0.90	27,500	28,350	27,700	67,100	1,862,025,000
29/03/2023	27,500	-0.15 ▼	-0.55	27,650	27,700	27,350	26,460	727,650,000
28/03/2023	27,650	-0.20 ▼	-0.72	27,850	28,200	27,650	50,110	1,385,541,500
27/03/2023	27,850	5.35 ▲	19.21	22,500	27,950	27,250	44,440	1,237,654,000
24/03/2023	27,300	1.35 ▲	4.95	25,950	27,450	26,950	59,060	1,612,338,000
22/03/2023	26,900	0.20 ▲	0.74	26,700	27,050	26,700	20,540	552,526,000
21/03/2023	26,700	0.40 ▲	1.50	26,300	26,850	26,200	28,730	767,091,000
20/03/2023	26,300	-0.85 ▼	-3.23	27,150	27,600	26,300	50,540	1,329,202,000
17/03/2023	27,150	-0.25 ▼	-0.92	27,400	27,900	27,100	26,480	718,932,000
16/03/2023	27,400	-0.80 ▼	-2.92	28,200	28,000	27,100	45,860	1,256,564,000
15/03/2023	28,200	1.60 ▲	5.67	26,600	28,300	27,000	76,830	2,166,606,000
14/03/2023	26,600	-1.25 ▼	-4.70	27,850	28,050	26,400	75,950	2,020,270,000
13/03/2023	27,850	-0.95 ▼	-3.41	28,800	28,550	27,800	55,160	1,536,206,000
10/03/2023	28,800	-0.35 ▼	-1.22	29,150	28,950	28,500	46,170	1,329,696,000
09/03/2023	29,150	0.40 ▲	1.37	28,750	29,350	28,750	65,840	1,919,236,000
08/03/2023	28,750	0.65 ▲	2.26	28,100	28,750	27,600	54,300	1,561,125,000
07/03/2023	28,100	-0.25 ▼	-0.89	28,350	28,600	28,000	37,120	1,043,072,000
06/03/2023	28,350	0.70 ▲	2.47	27,650	28,700	28,000	68,790	1,950,196,500
03/03/2023	27,650	-0.95 ▼	-3.44	28,600	28,750	27,550	48,650	1,345,172,500
02/03/2023	28,600	-0.30 ▼	-1.05	28,900	29,000	28,500	24,460	699,556,000
01/03/2023	28,900	0.90 ▲	3.11	28,000	28,900	27,500	38,150	1,102,535,000
28/02/2023	28,000	0.45 ▲	1.61	27,550	28,200	27,050	45,740	1,280,720,000
27/02/2023	27,550	-1.75 ▼	-6.35	29,300	29,000	27,550	58,070	1,599,828,500
24/02/2023	29,300	-1.15 ▼	-3.92	30,450	30,450	29,050	40,150	1,176,395,000
23/02/2023	30,450	0.35 ▲	1.15	30,100	30,450	28,550	95,670	2,913,151,500
22/02/2023	30,100	-1.70 ▼	-5.65	31,800	31,800	30,100	137,840	4,148,984,000
21/02/2023	31,800	0.30 ▲	0.94	31,500	32,400	31,400	135,830	4,319,394,000
20/02/2023	31,500	1.65 ▲	5.24	29,850	31,600	29,900	117,340	3,696,210,000
17/02/2023	29,850	-0.35 ▼	-1.17	30,200	30,800	29,700	64,030	1,911,295,500
16/02/2023	30,200	0.50 ▲	1.66	29,700	30,400	29,500	42,210	1,274,742,000
15/02/2023	29,700	1.10 ▲	3.70	28,600	30,300	28,000	65,430	1,943,271,000
14/02/2023	28,600	0.60 ▲	2.10	28,000	28,750	27,500	35,260	1,008,436,000
13/02/2023	28,000	-2.10 ▼	-7.50	30,100	30,000	28,000	119,370	3,342,360,000
10/02/2023	30,100	-0.85 ▼	-2.82	30,950	30,950	30,050	47,370	1,425,837,000
09/02/2023	30,950	-0.05 ▼	-0.16	31,000	31,500	30,400	46,430	1,437,008,500
08/02/2023	31,000	0.15 ▲	0.48	30,850	31,800	29,700	64,130	1,988,030,000
07/02/2023	30,850	-0.90 ▼	-2.92	31,750	32,550	30,600	66,060	2,037,951,000
06/02/2023	31,750	-0.10 ▼	-0.31	31,850	32,000	30,500	56,970	1,808,797,500
03/02/2023	31,850	0.50 ▲	1.57	31,350	32,600	31,300	70,780	2,254,343,000
02/02/2023	31,350	-1.70 ▼	-5.42	33,050	33,100	30,750	167,860	5,262,411,000
01/02/2023	33,050	-2.45 ▼	-7.41	35,500	36,300	33,050	151,030	4,991,541,500
31/01/2023	35,500	0.70 ▲	1.97	34,800	35,500	33,800	104,350	3,704,425,000
30/01/2023	34,800	-0.55 ▼	-1.58	35,350	36,700	34,800	107,350	3,735,780,000
27/01/2023	35,350	-0.05 ▼	-0.14	35,400	36,200	35,050	63,720	2,252,502,000
19/01/2023	35,400	1.95 ▲	5.51	33,450	35,750	33,150	139,320	4,931,928,000
18/01/2023	33,450	1.15 ▲	3.44	32,300	34,000	33,200	153,410	5,131,564,500
17/01/2023	32,300	2.10 ▲	6.50	30,200	32,300	30,300	94,120	3,040,076,000
16/01/2023	30,200	0.00 ■■	0.00	30,200	30,400	29,700	34,670	1,047,034,000
13/01/2023	30,200	0.00 ■■	0.00	30,200	30,800	29,650	52,030	1,571,306,000
12/01/2023	30,200	0.20 ▲	0.66	30,000	30,300	29,100	38,780	1,171,156,000
11/01/2023	30,000	0.05 ▲	0.17	29,950	30,600	29,800	51,520	1,545,600,000
10/01/2023	29,950	0.50 ▲	1.67	29,450	30,450	28,450	84,680	2,536,166,000
09/01/2023	29,450	-0.05 ▼	-0.17	29,500	29,900	29,100	32,740	964,193,000
06/01/2023	29,500	0.00 ■■	0.00	29,500	30,000	28,900	60,680	1,790,060,000
05/01/2023	29,500	-0.15 ▼	-0.51	29,650	30,000	29,000	52,170	1,539,015,000
04/01/2023	29,650	-0.35 ▼	-1.18	30,000	31,200	29,500	52,750	1,564,037,500
03/01/2023	30,000	1.50 ▲	5.00	28,500	30,200	28,250	87,990	2,639,700,000
30/12/2022	28,500	1.20 ▲	4.21	27,300	28,500	26,950	46,770	1,332,945,000
29/12/2022	27,300	0.50 ▲	1.83	26,800	27,400	26,500	62,220	1,698,606,000
28/12/2022	26,800	0.30 ▲	1.12	26,500	26,850	26,000	28,780	771,304,000
27/12/2022	26,500	1.35 ▲	5.09	25,150	26,500	25,000	36,510	967,515,000
26/12/2022	25,150	-1.80 ▼	-7.16	26,950	26,700	25,150	43,640	1,097,546,000
23/12/2022	26,950	-0.35 ▼	-1.30	27,300	27,200	26,350	31,450	847,577,500
22/12/2022	27,300	-0.20 ▼	-0.73	27,500	28,100	26,150	32,120	876,876,000
21/12/2022	27,500	0.95 ▲	3.45	26,550	27,500	24,700	77,200	2,123,000,000
20/12/2022	26,550	-1.95 ▼	-7.34	28,500	28,850	26,550	100,380	2,665,089,000
19/12/2022	28,500	-1.00 ▼	-3.51	29,500	30,700	28,500	83,830	2,389,155,000
15/12/2022	29,300	-0.20 ▼	-0.68	29,500	29,500	28,000	53,860	1,578,098,000
14/12/2022	29,500	-0.10 ▼	-0.34	29,600	30,300	28,500	55,440	1,635,480,000
13/12/2022	29,600	0.60 ▲	2.03	29,000	29,600	27,000	110,000	3,256,000,000
12/12/2022	29,000	-2.10 ▼	-7.24	31,100	31,400	29,000	109,170	3,165,930,000
11/12/2022	31,100	1.10 ▲	3.54	30,000	31,900	29,100	77,660	2,415,226,000
09/12/2022	31,100	1.10 ▲	3.54	30,000	31,900	29,100	77,660	2,415,226,000
08/12/2022	30,000	1.30 ▲	4.33	28,700	30,550	28,700	107,990	3,239,700,000
07/12/2022	28,700	-0.30 ▼	-1.05	29,000	30,800	28,200	88,730	2,546,551,000
06/12/2022	29,000	0.70 ▲	2.41	28,300	30,250	27,150	175,460	5,088,340,000
05/12/2022	28,300	-0.30 ▼	-1.06	28,600	29,400	28,000	101,440	2,870,752,000
04/12/2022	28,600	1.10 ▲	3.85	27,500	28,900	26,600	85,450	2,443,870,000
02/12/2022	28,600	1.10 ▲	3.85	27,500	28,900	26,600	85,450	2,443,870,000
01/12/2022	27,500	-1.60 ▼	-5.82	29,100	30,800	27,500	85,670	2,355,925,000
30/11/2022	29,100	1.90 ▲	6.53	27,200	29,100	26,400	92,220	2,683,602,000
29/11/2022	27,200	0.35 ▲	1.29	26,850	28,000	25,900	95,530	2,598,416,000
28/11/2022	26,850	1.75 ▲	6.52	25,100	26,850	26,600	47,050	1,263,292,500
27/11/2022	25,100	1.60 ▲	6.37	23,500	25,100	24,000	73,870	1,854,137,000
25/11/2022	25,100	1.60 ▲	6.37	23,500	25,100	24,000	73,870	1,854,137,000
24/11/2022	23,500	1.50 ▲	6.38	22,000	23,500	21,300	68,970	1,620,795,000
23/11/2022	22,000	-0.80 ▼	-3.64	22,800	22,850	21,850	52,630	1,157,860,000
22/11/2022	22,800	0.45 ▲	1.97	22,350	23,900	22,350	133,980	3,054,744,000
21/11/2022	22,350	1.45 ▲	6.49	20,900	22,350	21,400	44,150	986,752,500
20/11/2022	20,900	1.15 ▲	5.50	19,750	21,500	18,950	78,140	1,633,126,000
18/11/2022	20,900	1.15 ▲	5.50	19,750	21,500	18,950	78,140	1,633,126,000
17/11/2022	20,300	0.55 ▲	2.71	19,750	20,900	19,850	42,330	859,299,000
16/11/2022	19,750	1.25 ▲	6.33	18,500	19,750	17,250	141,100	2,786,725,000
15/11/2022	18,500	-1.35 ▼	-7.30	19,850	18,500	18,500	14,500	268,250,000
14/11/2022	19,850	-1.45 ▼	-7.30	21,300	20,700	19,850	36,260	719,761,000
13/11/2022	21,300	-1.60 ▼	-7.51	22,900	24,350	21,300	51,080	1,088,004,000
11/11/2022	21,300	-1.60 ▼	-7.51	22,900	24,350	21,300	51,080	1,088,004,000
10/11/2022	22,900	-1.70 ▼	-7.42	24,600	24,400	22,900	53,710	1,229,959,000
09/11/2022	24,600	2.05 ▲	8.33	22,550	24,950	24,000	42,760	1,051,896,000
08/11/2022	23,900	1.35 ▲	5.65	22,550	23,900	21,200	36,000	860,400,000
07/11/2022	22,550	-1.65 ▼	-7.32	24,200	24,500	22,550	99,350	2,240,342,500
06/11/2022	24,200	-1.80 ▼	-7.44	26,000	26,000	24,200	107,410	2,599,322,000
04/11/2022	24,200	-1.80 ▼	-7.44	26,000	26,000	24,200	107,410	2,599,322,000
03/11/2022	26,000	0.05 ▲	0.19	25,950	27,400	25,400	52,840	1,373,840,000
02/11/2022	25,950	0.00 ■■	0.00	25,950	26,400	25,700	39,020	1,012,569,000
01/11/2022	25,950	0.15 ▲	0.58	25,800	26,600	25,900	45,190	1,172,680,500
31/10/2022	25,800	0.10 ▲	0.39	25,700	26,100	24,500	84,920	2,190,936,000
28/10/2022	25,700	1.65 ▲	6.42	24,050	25,700	24,500	113,550	2,918,235,000
27/10/2022	24,050	-0.10 ▼	-0.42	24,150	24,050	21,700	60,370	1,451,898,500
26/10/2022	22,500	-3.45 ▼	-15.33	25,950	24,700	22,500	84,120	1,892,700,000
25/10/2022	24,150	-1.80 ▼	-7.45	25,950	27,000	24,150	107,710	2,601,196,500
24/10/2022	25,950	-1.95 ▼	-7.51	27,900	27,700	25,950	56,790	1,473,700,500
21/10/2022	27,900	-2.10 ▼	-7.53	30,000	29,900	27,900	98,700	2,753,730,000
20/10/2022	30,000	-1.25 ▼	-4.17	31,250	31,350	29,850	57,190	1,715,700,000
19/10/2022	31,250	-0.80 ▼	-2.56	32,050	32,500	31,250	48,900	1,528,125,000
18/10/2022	32,050	0.05 ▲	0.16	32,000	33,800	32,000	51,380	1,646,729,000
17/10/2022	32,000	-0.40 ▼	-1.25	32,400	32,400	31,300	43,190	1,382,080,000
16/10/2022	32,400	1.05 ▲	3.24	31,350	32,600	31,500	82,310	2,666,844,000
14/10/2022	32,400	1.05 ▲	3.24	31,350	32,600	31,500	82,310	2,666,844,000
13/10/2022	31,350	0.55 ▲	1.75	30,800	31,900	30,800	46,180	1,447,743,000
12/10/2022	30,800	1.25 ▲	4.06	29,550	31,350	28,000	73,900	2,276,120,000
11/10/2022	29,550	-2.20 ▼	-7.45	31,750	31,650	29,550	77,050	2,276,827,500
07/10/2022	29,700	-2.20 ▼	-7.41	31,900	31,750	29,700	130,170	3,866,049,000
06/10/2022	31,900	-2.40 ▼	-7.52	34,300	34,800	31,900	73,250	2,336,675,000
05/10/2022	34,300	2.20 ▲	6.41	32,100	34,300	32,550	67,580	2,317,994,000
04/10/2022	32,100	-2.35 ▼	-7.32	34,450	35,450	32,100	74,450	2,389,845,000
03/10/2022	34,450	-2.55 ▼	-7.40	37,000	37,800	34,450	74,050	2,551,022,500
02/10/2022	37,000	0.50 ▲	1.35	36,500	37,050	33,950	118,730	4,393,010,000
30/09/2022	37,000	0.50 ▲	1.35	36,500	37,050	33,950	118,730	4,393,010,000
29/09/2022	36,500	-2.20 ▼	-6.03	38,700	40,000	36,500	51,020	1,862,230,000
28/09/2022	38,700	-0.90 ▼	-2.33	39,600	41,000	37,750	89,090	3,447,783,000
27/09/2022	39,600	-0.65 ▼	-1.64	40,250	40,950	39,550	53,180	2,105,928,000
26/09/2022	40,250	-3.00 ▼	-7.45	43,250	42,450	40,250	135,620	5,458,705,000
23/09/2022	43,250	-1.15 ▼	-2.66	44,400	45,600	43,250	68,310	2,954,407,500
22/09/2022	44,400	-0.55 ▼	-1.24	44,950	44,950	43,300	68,080	3,022,752,000
21/09/2022	44,950	-0.05 ▼	-0.11	45,000	46,400	43,500	55,660	2,501,917,000
20/09/2022	45,000	-0.60 ▼	-1.33	45,600	46,000	42,450	140,640	6,328,800,000
19/09/2022	45,600	-3.40 ▼	-7.46	49,000	49,000	45,600	233,100	10,629,360,000
16/09/2022	49,000	-2.50 ▼	-5.10	51,500	51,500	49,000	148,430	7,273,070,000
15/09/2022	51,500	0.70 ▲	1.36	50,800	52,900	50,600	115,930	5,970,395,000
14/09/2022	50,800	0.60 ▲	1.18	50,200	51,500	49,000	119,540	6,072,632,000
13/09/2022	50,200	-1.00 ▼	-1.99	51,200	51,500	49,700	107,240	5,383,448,000
12/09/2022	51,200	1.80 ▲	3.52	49,400	51,900	50,400	115,590	5,918,208,000
09/09/2022	51,000	1.60 ▲	3.14	49,400	52,100	48,200	193,670	9,877,170,000
08/09/2022	49,400	-0.90 ▼	-1.82	50,300	51,000	49,350	125,270	6,188,338,000
07/09/2022	50,300	1.85 ▲	3.68	48,450	51,800	48,050	351,110	17,660,833,000
06/09/2022	48,450	1.35 ▲	2.79	47,100	48,700	47,000	120,330	5,829,988,500
05/09/2022	47,100	0.85 ▲	1.80	46,250	47,650	46,100	88,720	4,178,712,000
04/09/2022	46,250	0.25 ▲	0.54	46,000	46,900	45,600	36,730	1,698,762,500
02/09/2022	46,250	0.25 ▲	0.54	46,000	46,900	45,600	36,730	1,698,762,500
01/09/2022	46,250	0.25 ▲	0.54	46,000	46,900	45,600	36,730	1,698,762,500
31/08/2022	46,250	0.25 ▲	0.54	46,000	46,900	45,600	36,730	1,698,762,500
30/08/2022	46,000	-0.20 ▼	-0.43	46,200	47,900	45,500	65,090	2,994,140,000
29/08/2022	46,200	-1.10 ▼	-2.38	47,300	46,500	44,850	94,080	4,346,496,000
28/08/2022	47,300	0.00 ■■	0.00	47,300	48,750	47,200	94,600	4,474,580,000
26/08/2022	47,300	0.00 ■■	0.00	47,300	48,750	47,200	94,600	4,474,580,000
25/08/2022	47,300	0.50 ▲	1.06	46,800	47,500	46,300	72,340	3,421,682,000
24/08/2022	46,800	-0.10 ▼	-0.21	46,900	47,200	46,300	43,820	2,050,776,000
23/08/2022	46,900	1.75 ▲	3.73	45,150	46,900	44,800	51,330	2,407,377,000
22/08/2022	45,150	-1.85 ▼	-4.10	47,000	46,900	45,050	100,390	4,532,608,500
21/08/2022	47,000	0.00 ■■	0.00	47,000	48,400	46,200	92,710	4,357,370,000
19/08/2022	47,000	0.00 ■■	0.00	47,000	48,400	46,200	92,710	4,357,370,000
18/08/2022	47,000	-1.15 ▼	-2.45	48,150	48,350	47,000	90,750	4,265,250,000
17/08/2022	48,150	0.15 ▲	0.31	48,000	49,800	47,900	111,690	5,377,873,500
16/08/2022	48,000	0.15 ▲	0.31	47,850	48,800	48,000	64,530	3,097,440,000
15/08/2022	47,850	0.95 ▲	1.99	46,900	48,200	47,100	65,610	3,139,438,500
12/08/2022	46,900	0.20 ▲	0.43	46,700	47,550	46,500	76,760	3,600,044,000
11/08/2022	46,700	-2.10 ▼	-4.50	48,800	49,500	46,700	134,440	6,278,348,000
10/08/2022	48,800	0.30 ▲	0.61	48,500	49,600	47,900	70,720	3,451,136,000
09/08/2022	48,500	-0.25 ▼	-0.52	48,750	48,900	47,700	74,680	3,621,980,000
08/08/2022	48,750	0.70 ▲	1.44	48,050	49,200	47,550	96,390	4,699,012,500
07/08/2022	48,050	0.05 ▲	0.10	48,000	48,900	47,000	86,840	4,172,662,000
05/08/2022	48,050	0.05 ▲	0.10	48,000	48,900	47,000	86,840	4,172,662,000
04/08/2022	48,000	1.60 ▲	3.33	46,400	48,450	45,600	129,710	6,226,080,000
03/08/2022	46,400	1.40 ▲	3.02	45,000	46,500	44,000	113,520	5,267,328,000
02/08/2022	45,000	-0.50 ▼	-1.11	45,500	46,500	44,100	125,100	5,629,500,000
01/08/2022	45,500	1.25 ▲	2.75	44,250	46,500	44,600	95,690	4,353,895,000
29/07/2022	44,250	0.90 ▲	2.03	43,350	44,950	43,350	130,390	5,769,757,500
28/07/2022	43,350	1.35 ▲	3.11	42,000	44,600	42,600	140,960	6,110,616,000
27/07/2022	42,000	1.50 ▲	3.57	40,500	42,000	40,100	52,990	2,225,580,000
26/07/2022	40,500	-0.05 ▼	-0.12	40,550	41,500	40,450	49,490	2,004,345,000
25/07/2022	40,550	-1.45 ▼	-3.58	42,000	41,800	40,500	69,730	2,827,551,500
24/07/2022	42,000	-1.25 ▼	-2.98	43,250	43,300	42,000	75,110	3,154,620,000
22/07/2022	42,000	-1.25 ▼	-2.98	43,250	43,300	42,000	75,110	3,154,620,000
21/07/2022	43,250	2.70 ▲	6.24	40,550	43,350	40,600	157,180	6,798,035,000
20/07/2022	40,550	0.45 ▲	1.11	40,100	41,700	40,550	61,050	2,475,577,500
19/07/2022	40,100	-1.30 ▼	-3.24	41,400	41,350	39,750	69,110	2,771,311,000
18/07/2022	41,400	0.50 ▲	1.21	40,900	42,500	40,600	59,010	2,443,014,000
17/07/2022	40,500	-0.40 ▼	-0.99	40,900	41,750	40,250	79,860	3,234,330,000
15/07/2022	40,500	-0.40 ▼	-0.99	40,900	41,750	40,250	79,860	3,234,330,000
14/07/2022	40,900	0.40 ▲	0.98	40,500	41,000	39,300	74,880	3,062,592,000
13/07/2022	40,500	-0.80 ▼	-1.98	41,300	41,500	40,000	74,020	2,997,810,000
12/07/2022	41,300	2.40 ▲	5.81	38,900	41,400	37,800	117,140	4,837,882,000
11/07/2022	38,900	-0.35 ▼	-0.90	39,250	40,000	38,350	61,280	2,383,792,000
10/07/2022	39,250	2.55 ▲	6.50	36,700	39,250	37,100	126,380	4,960,415,000
08/07/2022	39,250	2.55 ▲	6.50	36,700	39,250	37,100	126,380	4,960,415,000
07/07/2022	36,700	-2.50 ▼	-6.81	39,200	39,200	36,500	107,180	3,933,506,000
06/07/2022	39,200	-2.95 ▼	-7.53	42,150	41,350	39,200	165,880	6,502,496,000
05/07/2022	42,150	-3.15 ▼	-7.47	45,300	45,600	42,150	102,420	4,317,003,000
04/07/2022	45,300	0.00 ■■	0.00	45,300	46,800	45,100	46,160	2,091,048,000
03/07/2022	45,300	-3.40 ▼	-7.51	48,700	48,700	45,300	135,250	6,126,825,000
01/07/2022	45,300	-3.40 ▼	-7.51	48,700	48,700	45,300	135,250	6,126,825,000
30/06/2022	48,700	-1.30 ▼	-2.67	50,000	50,800	46,900	73,620	3,585,294,000
29/06/2022	50,000	-2.40 ▼	-4.80	52,400	51,900	50,000	46,290	2,314,500,000
28/06/2022	52,400	3.40 ▲	6.49	49,000	52,400	48,500	88,810	4,653,644,000
27/06/2022	49,000	0.30 ▲	0.61	48,700	49,500	47,300	45,840	2,246,160,000
24/06/2022	48,700	-1.30 ▼	-2.67	50,000	50,500	48,700	50,100	2,439,870,000
23/06/2022	50,000	2.00 ▲	4.00	48,000	50,000	47,150	36,420	1,821,000,000
22/06/2022	48,000	2.20 ▲	4.58	45,800	48,000	45,750	40,290	1,933,920,000
21/06/2022	45,800	-3.05 ▼	-6.66	48,850	50,000	45,450	67,620	3,096,996,000
20/06/2022	48,850	-3.65 ▼	-7.47	52,500	53,000	48,850	62,770	3,066,314,500
17/06/2022	52,500	-0.90 ▼	-1.71	53,400	53,400	50,000	61,370	3,221,925,000
16/06/2022	53,400	-0.30 ▼	-0.56	53,700	55,500	53,400	49,930	2,666,262,000
15/06/2022	53,700	1.60 ▲	2.98	52,100	54,000	50,000	70,320	3,776,184,000
14/06/2022	53,100	0.00 ■■	0.00	53,100	53,900	50,600	64,980	3,450,438,000
13/06/2022	53,100	-3.90 ▼	-7.34	57,000	56,000	53,100	97,440	5,174,064,000
12/06/2022	57,000	-2.80 ▼	-4.91	59,800	60,400	57,000	77,190	4,399,830,000
10/06/2022	57,000	-2.80 ▼	-4.91	59,800	60,400	57,000	77,190	4,399,830,000
09/06/2022	59,800	1.00 ▲	1.67	58,800	60,500	58,800	63,570	3,801,486,000
08/06/2022	58,800	3.80 ▲	6.46	55,000	58,800	55,900	119,720	7,039,536,000
07/06/2022	55,000	0.00 ■■	0.00	55,000	55,900	53,500	64,600	3,553,000,000
06/06/2022	55,000	-1.50 ▼	-2.73	56,500	57,900	55,000	82,210	4,521,550,000
05/06/2022	56,500	-0.30 ▼	-0.53	56,800	57,000	55,100	42,550	2,404,075,000
03/06/2022	56,500	-0.30 ▼	-0.53	56,800	57,000	55,100	42,550	2,404,075,000
02/06/2022	56,800	-0.20 ▼	-0.35	57,000	57,500	55,500	79,290	4,503,672,000
01/06/2022	57,000	1.10 ▲	1.93	55,900	57,000	54,100	67,160	3,828,120,000
31/05/2022	55,900	-1.60 ▼	-2.86	57,500	57,700	55,100	65,210	3,645,239,000
30/05/2022	57,500	0.50 ▲	0.87	57,000	57,700	55,000	71,380	4,104,350,000
29/05/2022	57,000	2.20 ▲	3.86	54,800	57,500	54,800	80,520	4,589,640,000
27/05/2022	57,000	2.20 ▲	3.86	54,800	57,500	54,800	80,520	4,589,640,000
26/05/2022	54,800	0.30 ▲	0.55	54,500	55,900	54,000	57,200	3,134,560,000
25/05/2022	54,500	2.10 ▲	3.85	52,400	54,900	51,500	66,220	3,608,990,000
24/05/2022	52,400	1.50 ▲	2.86	50,900	52,400	48,700	39,980	2,094,952,000
23/05/2022	50,900	-0.90 ▼	-1.77	51,800	52,500	48,200	49,650	2,527,185,000
22/05/2022	51,800	1.50 ▲	2.90	50,300	52,500	49,500	63,920	3,311,056,000
20/05/2022	51,800	1.50 ▲	2.90	50,300	52,500	49,500	63,920	3,311,056,000
19/05/2022	50,300	-0.50 ▼	-0.99	50,800	51,200	47,350	40,360	2,030,108,000
18/05/2022	50,800	1.20 ▲	2.36	49,600	51,500	49,600	33,620	1,707,896,000
17/05/2022	49,600	3.20 ▲	6.45	46,400	49,600	44,800	63,010	3,125,296,000
16/05/2022	46,400	-0.80 ▼	-1.72	47,200	50,000	44,900	57,750	2,679,600,000
13/05/2022	47,200	-3.50 ▼	-7.42	50,700	50,700	47,200	69,600	3,285,120,000
12/05/2022	50,700	-3.80 ▼	-7.50	54,500	54,500	50,700	38,110	1,932,177,000
11/05/2022	54,500	0.50 ▲	0.92	54,000	56,000	52,000	56,430	3,075,435,000
10/05/2022	54,000	2.80 ▲	5.19	51,200	54,000	48,100	61,450	3,318,300,000
09/05/2022	51,200	-3.80 ▼	-7.42	55,000	54,000	51,200	51,640	2,643,968,000
29/04/2022	61,500	3.70 ▲	6.02	57,800	61,500	56,700	73,110	4,496,265,000
28/04/2022	57,800	0.10 ▲	0.17	57,700	60,400	57,700	76,320	4,411,296,000
27/04/2022	57,700	3.70 ▲	6.41	54,000	57,700	53,000	87,480	5,047,596,000
26/04/2022	54,000	3.30 ▲	6.11	50,700	54,000	47,200	80,830	4,364,820,000
25/04/2022	50,700	-3.80 ▼	-7.50	54,500	55,400	50,700	57,410	2,910,687,000
23/04/2022	54,500	0.50 ▲	0.92	54,000	56,000	50,300	74,230	4,045,535,000
22/04/2022	54,500	0.50 ▲	0.92	54,000	56,000	50,300	74,230	4,045,535,000
21/04/2022	54,000	-1.40 ▼	-2.59	55,400	55,600	51,600	103,910	5,611,140,000
20/04/2022	55,400	-4.10 ▼	-7.40	59,500	59,700	55,400	112,430	6,228,622,000
19/04/2022	59,500	-4.40 ▼	-7.39	63,900	65,000	59,500	104,740	6,232,030,000
18/04/2022	63,900	-4.80 ▼	-7.51	68,700	68,000	63,900	99,100	6,332,490,000
16/04/2022	68,700	0.10 ▲	0.15	68,600	69,400	67,200	83,260	5,719,962,000
15/04/2022	68,700	0.10 ▲	0.15	68,600	69,400	67,200	83,260	5,719,962,000
14/04/2022	68,600	-3.20 ▼	-4.66	71,800	72,800	68,500	67,820	4,652,452,000
13/04/2022	71,800	4.30 ▲	5.99	67,500	71,800	64,500	70,690	5,075,542,000
12/04/2022	67,500	-5.00 ▼	-7.41	72,500	74,200	67,500	76,700	5,177,250,000
08/04/2022	72,500	-0.30 ▼	-0.41	72,800	73,800	70,600	84,140	6,100,150,000
07/04/2022	72,800	-4.70 ▼	-6.46	77,500	77,100	72,600	100,860	7,342,608,000
06/04/2022	77,500	0.80 ▲	1.03	76,700	78,000	75,000	64,920	5,031,300,000
05/04/2022	76,700	-0.20 ▼	-0.26	76,900	78,600	74,000	137,700	10,561,590,000
04/04/2022	76,900	-3.40 ▼	-4.42	80,300	80,300	76,900	115,390	8,873,491,000
01/04/2022	80,300	1.30 ▲	1.62	79,000	80,500	78,000	88,120	7,076,036,000
31/03/2022	79,000	1.80 ▲	2.28	77,200	80,500	76,100	118,760	9,382,040,000
30/03/2022	77,200	-3.80 ▼	-4.92	81,000	80,900	76,000	154,290	11,911,188,000
29/03/2022	81,000	-2.20 ▼	-2.72	83,200	83,900	81,000	115,940	9,391,140,000
28/03/2022	83,200	-2.30 ▼	-2.76	85,500	84,200	80,400	119,730	9,961,536,000
25/03/2022	85,500	0.50 ▲	0.58	85,000	86,500	84,200	100,100	8,558,550,000
24/03/2022	85,000	3.00 ▲	3.53	82,000	85,000	81,000	140,120	11,910,200,000
23/03/2022	82,000	1.50 ▲	1.83	80,500	82,000	79,200	110,630	9,071,660,000
22/03/2022	80,500	-0.10 ▼	-0.12	80,600	82,100	79,000	105,900	8,524,950,000
21/03/2022	80,600	-2.60 ▼	-3.23	83,200	83,100	80,100	151,630	12,221,378,000
18/03/2022	83,200	0.00 ■■	0.00	83,200	85,100	82,400	116,800	9,717,760,000
17/03/2022	83,200	1.70 ▲	2.04	81,500	83,800	80,500	107,430	8,938,176,000
16/03/2022	81,500	2.00 ▲	2.45	79,500	83,000	79,500	100,990	8,230,685,000
15/03/2022	79,500	-0.50 ▼	-0.63	80,000	81,500	78,900	64,580	5,134,110,000
14/03/2022	80,000	-0.50 ▼	-0.63	80,500	81,500	76,700	118,530	9,482,400,000
11/03/2022	80,500	3.00 ▲	3.73	77,500	82,500	76,500	194,090	15,624,245,000
10/03/2022	77,500	-0.90 ▼	-1.16	78,400	79,400	76,000	93,290	7,229,975,000
09/03/2022	78,400	4.70 ▲	5.99	73,700	78,500	71,000	178,230	13,973,232,000
08/03/2022	73,700	-0.10 ▼	-0.14	73,800	76,400	71,000	113,630	8,374,531,000
07/03/2022	73,800	4.50 ▲	6.10	69,300	73,800	69,500	150,400	11,099,520,000
06/03/2022	69,300	4.50 ▲	6.49	64,800	69,300	65,500	167,700	11,621,610,000
04/03/2022	69,300	4.50 ▲	6.49	64,800	69,300	65,500	167,700	11,621,610,000
03/03/2022	64,800	0.60 ▲	0.93	64,200	65,800	64,200	42,550	2,757,240,000
02/03/2022	64,200	1.20 ▲	1.87	63,000	64,500	63,000	46,760	3,001,992,000
01/03/2022	63,000	-1.90 ▼	-3.02	64,900	64,900	60,400	119,570	7,532,910,000
28/02/2022	64,900	-1.70 ▼	-2.62	66,600	65,900	64,200	56,560	3,670,744,000
26/02/2022	66,600	-0.10 ▼	-0.15	66,700	67,800	66,600	70,400	4,688,640,000
25/02/2022	66,600	-0.10 ▼	-0.15	66,700	67,800	66,600	70,400	4,688,640,000
24/02/2022	66,700	-1.30 ▼	-1.95	68,000	68,200	63,400	105,240	7,019,508,000
23/02/2022	68,000	3.00 ▲	4.41	65,000	68,400	64,100	101,260	6,885,680,000
22/02/2022	65,000	-0.50 ▼	-0.77	65,500	65,000	62,100	93,380	6,069,700,000
21/02/2022	65,500	0.40 ▲	0.61	65,100	66,900	65,000	106,730	6,990,815,000
20/02/2022	65,100	4.20 ▲	6.45	60,900	65,100	60,100	108,440	7,059,444,000
18/02/2022	65,100	4.20 ▲	6.45	60,900	65,100	60,100	108,440	7,059,444,000
17/02/2022	60,900	-0.40 ▼	-0.66	61,300	61,800	60,500	60,990	3,714,291,000
16/02/2022	61,300	2.00 ▲	3.26	59,300	61,900	59,500	77,240	4,734,812,000
15/02/2022	59,300	-0.20 ▼	-0.34	59,500	59,800	57,400	67,790	4,019,947,000
14/02/2022	59,500	-1.90 ▼	-3.19	61,400	61,000	58,600	70,030	4,166,785,000
11/02/2022	61,400	3.80 ▲	6.19	57,600	61,500	58,100	80,960	4,970,944,000
10/02/2022	57,600	3.70 ▲	6.42	53,900	57,600	54,100	143,850	8,285,760,000
09/02/2022	53,900	-1.10 ▼	-2.04	55,000	55,500	53,500	77,630	4,184,257,000
08/02/2022	55,000	1.00 ▲	1.82	54,000	56,500	54,000	62,430	3,433,650,000
07/02/2022	54,000	-4.00 ▼	-7.41	58,000	58,500	54,000	116,580	6,295,320,000
01/02/2022	58,000	0.10 ▲	0.17	57,900	58,000	53,900	190,320	11,038,560,000
31/01/2022	58,000	0.10 ▲	0.17	57,900	58,000	53,900	190,320	11,038,560,000
28/01/2022	58,000	0.10 ▲	0.17	57,900	58,000	53,900	190,320	11,038,560,000
27/01/2022	57,900	-4.30 ▼	-7.43	62,200	57,900	57,900	37,620	2,178,198,000
26/01/2022	62,200	-4.60 ▼	-7.40	66,800	68,000	62,200	50,790	3,159,138,000
25/01/2022	66,800	-2.50 ▼	-3.74	69,300	69,100	64,700	61,440	4,104,192,000
24/01/2022	69,300	-1.10 ▼	-1.59	70,400	71,800	66,300	47,380	3,283,434,000
21/01/2022	70,400	0.50 ▲	0.71	69,900	72,000	69,100	51,890	3,653,056,000
20/01/2022	68,400	2.00 ▲	2.92	66,400	70,100	65,000	40,980	2,803,032,000
19/01/2022	66,000	-1.90 ▼	-2.88	67,900	70,000	63,400	51,470	3,397,020,000
18/01/2022	67,900	-5.10 ▼	-7.51	73,000	72,800	67,900	71,220	4,835,838,000
17/01/2022	71,500	-3.00 ▼	-4.20	74,500	76,000	71,000	25,620	1,831,830,000
16/01/2022	74,500	1.40 ▲	1.88	73,100	76,000	68,500	77,790	5,795,355,000
14/01/2022	74,500	1.40 ▲	1.88	73,100	76,000	68,500	77,790	5,795,355,000
13/01/2022	73,100	-5.40 ▼	-7.39	78,500	78,600	73,100	89,690	6,556,339,000
12/01/2022	78,500	-1.50 ▼	-1.91	80,000	79,900	74,400	112,440	8,826,540,000
11/01/2022	80,000	-1.50 ▼	-1.88	81,500	82,000	78,500	93,660	7,492,800,000
10/01/2022	81,500	-3.50 ▼	-4.29	85,000	85,200	80,000	93,770	7,642,255,000
09/01/2022	85,000	5.00 ▲	5.88	80,000	85,000	79,000	102,780	8,736,300,000
07/01/2022	85,000	5.00 ▲	5.88	80,000	85,000	79,000	102,780	8,736,300,000
06/01/2022	80,000	0.00 ■■	0.00	79,700	82,500	79,500	81,740	6,539,200,000
05/01/2022	79,700	4.70 ▲	5.90	75,000	80,000	75,100	170,910	13,621,527,000
04/01/2022	75,000	0.00 ■■	0.00	75,000	76,000	73,500	107,590	8,069,250,000
03/01/2022	84,900	-1.50 ▼	-1.77	86,400	86,800	82,000	84,660	7,187,634,000
31/12/2021	75,000	-0.20 ▼	-0.27	75,200	75,900	73,000	33,520	2,514,000,000
30/12/2021	75,200	-0.40 ▼	-0.53	75,600	75,600	74,000	50,650	3,808,880,000
29/12/2021	75,600	-0.40 ▼	-0.53	76,000	76,200	74,000	59,040	4,463,424,000
23/12/2021	73,900	-1.60 ▼	-2.17	75,500	75,300	71,500	113,680	8,400,952,000
22/12/2021	73,900	-1.60 ▼	-2.17	75,500	75,300	71,500	113,680	8,400,952,000
21/12/2021	75,500	-0.50 ▼	-0.66	76,000	75,900	74,100	44,490	3,358,995,000
20/12/2021	76,000	-0.30 ▼	-0.39	76,300	76,300	73,800	103,140	7,838,640,000
17/12/2021	76,300	4.90 ▲	6.42	71,400	76,300	73,000	209,930	16,017,659,000
16/12/2021	71,400	-3.60 ▼	-5.04	75,000	74,800	70,500	99,710	7,119,294,000
15/12/2021	75,000	0.60 ▲	0.80	74,400	75,000	69,500	232,110	17,408,250,000
14/12/2021	74,400	-5.60 ▼	-7.53	80,000	79,800	74,400	151,220	11,250,768,000
13/12/2021	80,000	-2.50 ▼	-3.13	82,500	82,000	80,000	121,230	9,698,400,000
12/12/2021	82,500	-0.30 ▼	-0.36	82,800	82,900	81,400	78,920	6,510,900,000
10/12/2021	82,500	-0.30 ▼	-0.36	82,800	82,900	81,400	78,920	6,510,900,000
09/12/2021	82,800	0.40 ▲	0.48	82,800	83,400	80,800	82,620	6,840,936,000
08/12/2021	82,800	0.90 ▲	1.09	81,900	83,400	79,600	84,550	7,000,740,000
07/12/2021	81,900	2.90 ▲	3.54	79,000	81,900	75,000	89,480	7,328,412,000
06/12/2021	79,000	-5.90 ▼	-7.47	84,900	86,000	79,000	52,890	4,178,310,000
04/12/2021	84,900	-1.50 ▼	-1.77	86,400	86,800	82,000	84,660	7,187,634,000
03/12/2021	84,900	-1.50 ▼	-1.77	86,400	86,800	82,000	84,660	7,187,634,000
02/12/2021	86,400	0.40 ▲	0.46	86,000	86,900	83,800	93,170	8,049,888,000
01/12/2021	86,000	-1.40 ▼	-1.63	87,400	87,000	84,000	95,490	8,212,140,000
30/11/2021	87,400	-2.00 ▼	-2.29	89,400	90,000	86,000	131,460	11,489,604,000
29/11/2021	89,400	0.40 ▲	0.45	89,000	91,000	87,000	82,810	7,403,214,000
28/11/2021	89,000	-1.50 ▼	-1.69	90,500	91,900	87,100	78,080	6,949,120,000
26/11/2021	89,000	-1.50 ▼	-1.69	90,500	91,900	87,100	78,080	6,949,120,000
25/11/2021	90,500	-0.40 ▼	-0.44	90,900	92,000	88,100	89,500	8,099,750,000
24/11/2021	90,900	-1.90 ▼	-2.09	92,800	93,200	88,800	119,720	10,882,548,000
23/11/2021	92,800	4.60 ▲	4.96	88,200	92,800	85,500	93,940	8,717,632,000
22/11/2021	88,200	-6.60 ▼	-7.48	94,800	92,800	88,200	169,800	14,976,360,000
19/11/2021	94,800	-1.20 ▼	-1.27	96,000	99,800	89,300	126,840	12,024,432,000
18/11/2021	96,000	4.40 ▲	4.58	91,600	96,000	91,600	115,890	11,125,440,000
17/11/2021	91,600	3.20 ▲	3.49	88,400	91,900	88,800	111,150	10,181,340,000
16/11/2021	88,400	2.60 ▲	2.94	85,800	89,900	85,800	145,980	12,904,632,000
15/11/2021	85,800	-1.10 ▼	-1.28	86,900	86,800	83,100	190,900	16,379,220,000
14/11/2021	86,900	-0.70 ▼	-0.81	87,600	87,500	84,000	131,300	11,409,970,000
12/11/2021	86,900	-0.70 ▼	-0.81	87,600	87,500	84,000	131,300	11,409,970,000
11/11/2021	87,600	0.70 ▲	0.80	86,900	88,900	84,500	114,800	10,056,480,000
10/11/2021	86,900	2.10 ▲	2.42	84,800	86,900	85,000	112,170	9,747,573,000
09/11/2021	84,800	-0.10 ▼	-0.12	84,900	86,000	82,800	158,970	13,480,656,000
08/11/2021	84,900	-2.20 ▼	-2.59	87,100	86,000	83,400	147,080	12,487,092,000
07/11/2021	87,100	-1.90 ▼	-2.18	89,000	89,900	85,500	138,450	12,058,995,000
05/11/2021	87,100	-1.90 ▼	-2.18	89,000	89,900	85,500	138,450	12,058,995,000
04/11/2021	84,700	-6.30 ▼	-7.44	91,000	92,300	84,700	231,830	19,636,001,000
03/11/2021	84,700	-6.30 ▼	-7.44	91,000	92,300	84,700	231,830	19,636,001,000
02/11/2021	91,000	5.10 ▲	5.60	85,900	91,400	84,800	100,430	9,139,130,000
01/11/2021	85,900	0.90 ▲	1.05	85,000	87,000	83,900	141,840	12,184,056,000
31/10/2021	85,000	5.00 ▲	5.88	80,000	85,000	79,100	99,010	8,415,850,000
29/10/2021	85,000	5.00 ▲	5.88	80,000	85,000	79,100	99,010	8,415,850,000
28/10/2021	80,000	5.10 ▲	6.38	74,900	80,000	75,000	134,640	10,771,200,000
27/10/2021	74,900	0.90 ▲	1.20	74,000	75,600	73,000	157,780	11,817,722,000
26/10/2021	74,000	3.00 ▲	4.05	71,000	74,000	69,500	93,730	6,936,020,000
25/10/2021	71,000	1.20 ▲	1.69	69,800	73,000	70,500	99,330	7,052,430,000
23/10/2021	69,800	2.20 ▲	3.15	67,600	70,500	67,000	100,450	7,011,410,000
22/10/2021	69,800	2.20 ▲	3.15	67,600	70,500	67,000	100,450	7,011,410,000
21/10/2021	67,600	0.70 ▲	1.04	66,900	68,000	64,500	148,850	10,062,260,000
20/10/2021	66,900	-0.10 ▼	-0.15	67,000	67,300	64,000	75,250	5,034,225,000
19/10/2021	67,000	0.20 ▲	0.30	66,800	68,000	65,800	75,760	5,075,920,000
18/10/2021	66,800	2.00 ▲	2.99	64,800	68,500	64,700	92,940	6,208,392,000
16/10/2021	64,800	0.30 ▲	0.46	64,500	65,000	64,000	61,630	3,993,624,000
15/10/2021	64,800	0.30 ▲	0.46	64,500	65,000	64,000	61,630	3,993,624,000
14/10/2021	64,500	0.50 ▲	0.78	64,000	66,000	63,500	122,960	7,930,920,000
13/10/2021	64,000	3.50 ▲	5.47	60,500	64,000	60,600	159,320	10,196,480,000
12/10/2021	60,500	-1.00 ▼	-1.65	61,500	62,000	59,900	78,790	4,766,795,000
11/10/2021	61,500	2.10 ▲	3.41	59,400	62,000	59,500	96,140	5,912,610,000
08/10/2021	59,400	1.80 ▲	3.03	57,600	59,500	57,600	111,590	6,628,446,000
07/10/2021	57,600	0.60 ▲	1.04	57,000	57,900	56,100	45,390	2,614,464,000
06/10/2021	57,000	1.00 ▲	1.75	56,000	57,500	55,000	91,310	5,204,670,000
05/10/2021	56,000	-0.80 ▼	-1.43	56,800	58,000	54,900	258,230	14,460,880,000
04/10/2021	56,800	3.30 ▲	5.81	53,500	56,900	53,600	133,020	7,555,536,000
01/10/2021	53,500	-0.30 ▼	-0.56	53,800	53,900	52,600	89,690	4,798,415,000
30/09/2021	53,800	-0.20 ▼	-0.37	53,800	55,000	52,000	80,020	4,305,076,000
29/09/2021	53,800	2.30 ▲	4.28	51,500	53,900	50,800	85,120	4,579,456,000
28/09/2021	51,500	1.20 ▲	2.33	50,300	51,500	49,600	96,280	4,958,420,000
27/09/2021	50,300	1.05 ▲	2.09	49,250	51,000	48,900	150,820	7,586,246,000
26/09/2021	49,250	0.05 ▲	0.10	49,200	50,400	48,500	62,690	3,087,482,500
24/09/2021	49,250	0.05 ▲	0.10	49,200	50,400	48,500	62,690	3,087,482,500
23/09/2021	49,200	0.20 ▲	0.41	49,000	50,500	48,050	108,340	5,330,328,000
22/09/2021	49,000	3.20 ▲	6.53	45,800	49,000	46,000	231,780	11,357,220,000
21/09/2021	45,800	0.15 ▲	0.33	45,650	46,500	43,850	138,670	6,351,086,000
20/09/2021	45,650	0.75 ▲	1.64	44,900	46,000	44,000	176,040	8,036,226,000
17/09/2021	44,900	0.70 ▲	1.56	44,200	45,000	43,400	70,010	3,143,449,000
16/09/2021	44,200	1.70 ▲	3.85	42,500	44,400	42,600	129,340	5,716,828,000
15/09/2021	42,500	0.65 ▲	1.53	41,850	42,500	41,000	146,440	6,223,700,000
14/09/2021	41,850	-0.05 ▼	-0.12	41,900	42,300	41,000	72,160	3,019,896,000
13/09/2021	41,900	-0.70 ▼	-1.67	42,600	42,600	41,350	85,090	3,565,271,000
11/09/2021	42,600	0.30 ▲	0.70	42,300	42,900	41,700	144,190	6,142,494,000
10/09/2021	42,600	0.30 ▲	0.70	42,300	42,900	41,700	144,190	6,142,494,000
09/09/2021	42,300	0.30 ▲	0.71	42,000	42,600	41,500	51,070	2,160,261,000
08/09/2021	42,000	1.10 ▲	2.62	40,900	42,000	40,500	127,160	5,340,720,000
07/09/2021	40,900	-1.75 ▼	-4.28	42,650	42,650	40,500	195,450	7,993,905,000
06/09/2021	42,650	0.30 ▲	0.70	42,350	42,900	41,300	126,770	5,406,740,500
05/09/2021	37,450	3.25 ▲	8.68	34,200	36,550	33,800	93,940	3,518,053,000
03/09/2021	36,550	2.35 ▲	6.43	34,200	36,550	33,800	249,050	9,102,777,500
01/09/2021	42,350	0.75 ▲	1.77	41,600	42,800	40,800	160,610	6,801,833,500
31/08/2021	41,600	-0.20 ▼	-0.48	41,800	41,800	40,500	137,090	5,702,944,000
30/08/2021	41,800	1.80 ▲	4.31	40,000	42,000	40,000	162,290	6,783,722,000
27/08/2021	40,000	1.70 ▲	4.25	38,300	40,000	38,300	195,360	7,814,400,000
26/08/2021	38,300	1.90 ▲	4.96	36,400	38,500	35,900	249,280	9,547,424,000
25/08/2021	36,400	0.25 ▲	0.69	36,150	36,700	35,000	79,350	2,888,340,000
24/08/2021	36,150	0.85 ▲	2.35	35,300	36,500	34,800	94,860	3,429,189,000
23/08/2021	35,300	-2.20 ▼	-6.23	37,500	37,450	35,200	138,910	4,903,523,000
20/08/2021	37,500	-1.50 ▼	-4.00	39,000	39,300	36,500	169,910	6,371,625,000
19/08/2021	39,000	0.20 ▲	0.51	38,800	39,500	38,750	62,270	2,428,530,000
18/08/2021	38,800	0.10 ▲	0.26	38,700	39,700	38,100	90,800	3,523,040,000
17/08/2021	38,700	-1.00 ▼	-2.58	39,700	39,700	38,400	116,160	4,495,392,000
16/08/2021	39,700	-0.30 ▼	-0.76	40,000	40,600	39,700	91,160	3,619,052,000
13/08/2021	40,000	0.95 ▲	2.38	39,050	40,000	38,000	108,820	4,352,800,000
12/08/2021	39,050	2.55 ▲	6.53	36,500	39,050	36,200	250,820	9,794,521,000
11/08/2021	36,500	-1.55 ▼	-4.25	38,050	38,500	36,500	135,140	4,932,610,000
10/08/2021	38,050	-0.60 ▼	-1.58	38,650	39,100	37,600	113,010	4,300,030,500
09/08/2021	38,650	1.15 ▲	2.98	37,500	38,950	36,750	77,160	2,982,234,000
06/08/2021	37,500	0.05 ▲	0.13	37,450	38,300	37,000	125,060	4,689,750,000
05/08/2021	37,450	0.20 ▲	0.53	37,250	38,000	36,200	93,940	3,518,053,000
04/08/2021	37,250	0.70 ▲	1.88	36,550	37,900	36,550	86,060	3,205,735,000
03/08/2021	36,550	2.35 ▲	6.43	34,200	36,550	33,800	249,050	9,102,777,500
02/08/2021	34,200	-0.15 ▼	-0.44	34,350	34,500	33,300	88,380	3,022,596,000
30/07/2021	34,350	0.20 ▲	0.58	34,150	34,900	34,100	75,670	2,599,264,500
29/07/2021	34,150	-0.05 ▼	-0.15	34,200	34,300	33,300	83,700	2,858,355,000
28/07/2021	34,200	0.70 ▲	2.05	33,500	34,500	32,900	93,480	3,197,016,000
27/07/2021	33,500	0.55 ▲	1.64	32,950	33,800	32,500	116,230	3,893,705,000
26/07/2021	32,950	1.15 ▲	3.49	31,800	33,250	31,200	135,490	4,464,395,500
23/07/2021	31,800	-0.85 ▼	-2.67	32,650	32,700	31,750	90,920	2,891,256,000
21/07/2021	31,000	1.60 ▲	5.16	29,400	31,000	29,400	109,620	3,398,220,000
20/07/2021	29,400	1.90 ▲	6.46	27,500	29,400	27,100	83,140	2,444,316,000
19/07/2021	27,500	-1.25 ▼	-4.55	28,750	28,050	26,850	50,610	1,391,775,000
17/07/2021	28,750	-0.05 ▼	-0.17	28,800	29,300	28,050	15,270	439,012,500
16/07/2021	28,750	-0.05 ▼	-0.17	28,800	29,300	28,050	15,270	439,012,500
15/07/2021	28,800	0.80 ▲	2.78	28,000	28,800	27,000	36,150	1,041,120,000
14/07/2021	28,000	-0.70 ▼	-2.50	28,700	29,800	27,500	27,610	773,080,000
13/07/2021	41,200	1.20 ▲	2.91	40,000	41,200	40,000	45,240	1,863,888,000
12/07/2021	40,000	-2.50 ▼	-6.25	42,500	42,200	39,550	94,620	3,784,800,000
09/07/2021	42,500	-1.00 ▼	-2.35	43,500	43,800	42,000	42,660	1,813,050,000
08/07/2021	43,500	0.30 ▲	0.69	43,200	44,700	42,800	28,670	1,247,145,000
07/07/2021	43,200	0.20 ▲	0.46	43,000	43,500	41,500	49,190	2,125,008,000
06/07/2021	43,000	-1.40 ▼	-3.26	44,400	45,500	43,000	90,860	3,906,980,000
05/07/2021	44,400	-1.10 ▼	-2.48	45,500	45,400	43,300	87,690	3,893,436,000
02/07/2021	45,500	-1.70 ▼	-3.74	47,200	47,400	45,000	121,450	5,525,975,000
01/07/2021	47,200	0.20 ▲	0.42	47,000	48,100	46,450	102,240	4,825,728,000
30/06/2021	47,000	-0.10 ▼	-0.21	47,100	48,000	46,500	41,800	1,964,600,000
29/06/2021	47,100	0.40 ▲	0.85	46,700	48,000	46,350	53,890	2,538,219,000
28/06/2021	46,700	1.70 ▲	3.64	45,000	47,200	45,200	58,110	2,713,737,000
25/06/2021	45,000	0.90 ▲	2.00	44,100	45,000	43,300	38,970	1,753,650,000
24/06/2021	44,100	-1.10 ▼	-2.49	45,200	45,450	44,000	25,290	1,115,289,000
23/06/2021	45,200	2.00 ▲	4.42	43,200	45,300	43,200	81,240	3,672,048,000
22/06/2021	43,200	-0.40 ▼	-0.93	43,600	43,700	43,000	26,280	1,135,296,000
21/06/2021	43,600	0.30 ▲	0.69	43,900	43,900	42,600	27,130	1,182,868,000
18/06/2021	43,900	0.60 ▲	1.37	43,300	44,000	42,900	35,590	1,562,401,000
17/06/2021	43,300	0.30 ▲	0.69	43,000	43,300	42,300	39,700	1,719,010,000
16/06/2021	43,000	-0.80 ▼	-1.86	43,800	44,500	42,500	41,520	1,785,360,000
15/06/2021	43,050	-0.65 ▼	-1.51	43,700	43,600	42,000	20,420	879,081,000
14/06/2021	43,700	1.35 ▲	3.09	42,350	43,900	41,600	56,990	2,490,463,000
11/06/2021	42,350	0.30 ▲	0.71	42,050	43,000	42,100	40,240	1,704,164,000
10/06/2021	42,050	2.75 ▲	6.54	39,300	42,050	39,700	149,230	6,275,121,500
09/06/2021	39,300	0.50 ▲	1.27	38,800	39,300	38,000	48,750	1,915,875,000
08/06/2021	38,800	-0.85 ▼	-2.19	39,650	41,000	38,600	69,020	2,677,976,000
07/06/2021	39,650	-0.05 ▼	-0.13	39,650	40,000	38,000	45,790	1,815,573,500
04/06/2021	39,650	0.05 ▲	0.13	39,600	40,100	38,300	60,400	2,394,860,000
03/06/2021	39,600	0.65 ▲	1.64	38,950	40,450	38,700	75,220	2,978,712,000
02/06/2021	38,950	-1.55 ▼	-3.98	40,500	40,000	37,700	58,730	2,287,533,500
01/06/2021	40,500	-0.50 ▼	-1.23	41,000	41,900	40,500	45,340	1,836,270,000
31/05/2021	41,000	7.70 ▲	18.78	38,650	41,100	38,300	54,630	2,239,830,000
28/05/2021	38,650	0.15 ▲	0.39	38,500	39,000	38,300	56,120	2,169,038,000
27/05/2021	38,500	-0.50 ▼	-1.30	39,000	39,500	38,300	91,920	3,538,920,000
26/05/2021	39,000	0.90 ▲	2.31	38,100	39,000	37,550	72,870	2,841,930,000
25/05/2021	38,100	-0.10 ▼	-0.26	38,200	39,000	37,800	70,110	2,671,191,000
24/05/2021	38,200	1.95 ▲	5.10	36,250	38,400	36,800	91,960	3,512,872,000
23/05/2021	36,250	1.45 ▲	4.00	34,800	36,550	34,900	93,870	3,402,787,500
21/05/2021	36,250	1.45 ▲	4.00	34,800	36,550	34,900	93,870	3,402,787,500
20/05/2021	34,800	0.25 ▲	0.72	34,550	35,200	34,300	28,290	984,492,000
19/05/2021	34,550	-0.20 ▼	-0.58	34,750	34,750	34,500	32,210	1,112,855,500
18/05/2021	34,750	-0.25 ▼	-0.72	35,000	35,050	34,400	45,850	1,593,287,500
17/05/2021	35,000	-0.30 ▼	-0.86	35,300	35,500	34,700	34,160	1,195,600,000
16/05/2021	35,300	-0.50 ▼	-1.42	35,800	36,000	35,000	32,050	1,131,365,000
14/05/2021	35,300	-0.50 ▼	-1.42	35,800	36,000	35,000	32,050	1,131,365,000
13/05/2021	35,800	0.80 ▲	2.23	35,000	36,800	34,500	49,040	1,755,632,000
12/05/2021	35,000	0.10 ▲	0.29	34,900	35,200	34,550	30,410	1,064,350,000
11/05/2021	34,900	0.35 ▲	1.00	34,550	35,800	34,400	56,440	1,969,756,000
10/05/2021	34,550	-1.05 ▼	-3.04	35,600	35,100	34,400	54,290	1,875,719,500
09/05/2021	35,600	-0.40 ▼	-1.12	36,000	36,200	35,400	26,350	938,060,000
07/05/2021	35,600	-0.40 ▼	-1.12	36,000	36,200	35,400	26,350	938,060,000
06/05/2021	36,000	-0.70 ▼	-1.94	36,700	36,700	36,000	42,410	1,526,760,000
05/05/2021	36,700	0.30 ▲	0.82	36,400	37,300	35,950	88,170	3,235,839,000
04/05/2021	36,400	0.50 ▲	1.37	35,900	37,900	35,000	53,180	1,935,752,000
03/05/2021	35,500	2.30 ▲	6.48	33,200	35,500	35,500	80	2,840,000
30/04/2021	35,900	-0.20 ▼	-0.56	35,900	36,300	35,700	28,340	1,017,406,000
29/04/2021	35,900	-0.20 ▼	-0.56	35,900	36,300	35,700	28,340	1,017,406,000
28/04/2021	35,900	-0.20 ▼	-0.56	36,100	36,700	35,900	44,210	1,587,139,000
27/04/2021	36,100	-0.10 ▼	-0.28	36,100	36,350	35,600	32,180	1,161,698,000
26/04/2021	36,100	-1.10 ▼	-3.05	37,200	37,200	36,000	31,230	1,127,403,000
23/04/2021	37,200	0.40 ▲	1.08	36,800	37,200	36,200	70,380	2,618,136,000
22/04/2021	36,800	-1.25 ▼	-3.40	38,050	38,300	36,750	53,240	1,959,232,000
21/04/2021	38,050	-0.30 ▼	-0.79	38,350	38,500	37,300	53,860	2,049,373,000
20/04/2021	38,050	-0.30 ▼	-0.79	38,350	38,500	37,300	53,860	2,049,373,000
19/04/2021	38,350	0.35 ▲	0.91	38,000	38,500	37,200	111,020	4,257,617,000
18/04/2021	38,000	2.10 ▲	5.53	35,900	38,000	35,500	103,820	3,945,160,000
16/04/2021	38,000	2.10 ▲	5.53	35,900	38,000	35,500	103,820	3,945,160,000
15/04/2021	35,900	-0.60 ▼	-1.67	36,500	36,500	35,600	40,260	1,445,334,000
14/04/2021	36,500	1.00 ▲	2.74	35,500	36,500	35,000	68,490	2,499,885,000
13/04/2021	35,500	-0.80 ▼	-2.25	36,300	36,400	34,900	95,350	3,384,925,000
12/04/2021	36,300	5.45 ▲	15.01	35,850	37,150	35,800	69,360	2,517,768,000
09/04/2021	35,850	-0.35 ▼	-0.98	36,200	36,800	35,550	49,920	1,789,632,000
08/04/2021	36,200	0.50 ▲	1.38	35,700	36,400	35,300	64,680	2,341,416,000
07/04/2021	35,700	-0.30 ▼	-0.84	36,000	36,800	35,300	79,870	2,851,359,000
06/04/2021	36,000	-0.85 ▼	-2.36	36,850	37,750	35,500	83,430	3,003,480,000
05/04/2021	36,850	2.40 ▲	6.51	34,450	36,850	35,200	97,730	3,601,350,500
02/04/2021	34,450	1.25 ▲	3.63	33,200	34,900	33,700	97,920	3,373,344,000
01/04/2021	33,200	0.20 ▲	0.60	33,000	33,950	32,850	76,970	2,555,404,000
31/03/2021	33,000	-0.30 ▼	-0.91	33,300	33,900	32,400	44,770	1,477,410,000
30/03/2021	33,300	0.70 ▲	2.10	32,600	33,700	33,000	97,760	3,255,408,000
29/03/2021	32,600	2.10 ▲	6.44	30,500	32,600	31,200	148,860	4,852,836,000
26/03/2021	30,500	1.00 ▲	3.28	29,500	30,750	29,250	78,680	2,399,740,000
25/03/2021	29,500	0.40 ▲	1.36	29,100	29,800	29,000	33,610	991,495,000
24/03/2021	29,100	-0.50 ▼	-1.72	29,600	30,000	28,850	36,390	1,058,949,000
23/03/2021	29,600	-1.00 ▼	-3.38	30,600	30,500	29,300	35,900	1,062,640,000
22/03/2021	30,600	-0.10 ▼	-0.33	30,700	30,800	30,100	14,770	451,962,000
19/03/2021	30,700	-0.50 ▼	-1.63	31,200	31,200	30,500	13,040	400,328,000
18/03/2021	31,200	-0.05 ▼	-0.16	31,200	31,400	30,700	18,030	562,536,000
17/03/2021	31,200	0.55 ▲	1.76	30,650	31,700	30,350	33,520	1,045,824,000
16/03/2021	30,650	-0.55 ▼	-1.79	31,200	31,250	30,500	15,980	489,787,000
15/03/2021	31,200	-0.20 ▼	-0.64	31,400	31,500	30,650	24,320	758,784,000
12/03/2021	31,400	0.55 ▲	1.75	30,850	31,900	31,000	58,590	1,839,726,000
11/03/2021	30,850	0.45 ▲	1.46	30,400	30,900	30,400	34,240	1,056,304,000
10/03/2021	30,400	-0.15 ▼	-0.49	30,550	30,600	29,800	16,790	510,416,000
09/03/2021	30,550	-0.15 ▼	-0.49	30,700	30,900	29,800	24,780	757,029,000
08/03/2021	30,700	1.20 ▲	3.91	29,500	31,000	29,500	38,450	1,180,415,000
05/03/2021	29,500	-0.10 ▼	-0.34	29,600	29,600	28,500	25,460	751,070,000
04/03/2021	29,600	-0.95 ▼	-3.21	30,550	30,600	29,000	23,980	709,808,000
03/03/2021	30,550	0.80 ▲	2.62	29,750	31,300	29,400	50,780	1,551,329,000
02/03/2021	29,750	0.50 ▲	1.68	29,250	29,800	29,250	28,000	833,000,000
01/03/2021	29,250	0.15 ▲	0.51	29,100	29,500	29,200	23,600	690,300,000
26/02/2021	29,100	0.05 ▲	0.17	29,100	29,200	28,100	24,350	708,585,000
25/02/2021	29,100	0.30 ▲	1.03	28,800	29,300	28,800	37,950	1,104,345,000
24/02/2021	28,800	-0.50 ▼	-1.74	29,300	30,000	28,700	43,940	1,265,472,000
23/02/2021	29,300	0.90 ▲	3.07	28,400	29,700	28,500	44,930	1,316,449,000
22/02/2021	28,400	0.50 ▲	1.76	27,900	29,100	27,500	41,170	1,169,228,000
19/02/2021	27,900	-0.05 ▼	-0.18	27,900	28,300	27,500	26,850	749,115,000
18/02/2021	27,900	-0.10 ▼	-0.36	28,000	28,450	27,500	23,570	657,603,000
17/02/2021	28,000	1.25 ▲	4.46	26,750	28,100	26,750	27,620	773,360,000
10/02/2021	26,750	0.95 ▲	3.55	25,800	26,800	25,800	24,370	651,897,500
09/02/2021	26,750	0.95 ▲	3.55	25,800	26,800	25,800	24,370	651,897,500
08/02/2021	25,800	-0.70 ▼	-2.71	26,500	27,600	25,000	35,440	914,352,000
05/02/2021	26,500	0.30 ▲	1.13	26,200	26,600	26,000	15,120	400,680,000
05/01/2021	32,150	-0.35 ▼	-1.09	32,500	32,500	31,800	16,050	516,007,500
04/01/2021	32,500	0.45 ▲	1.38	32,050	32,800	32,050	79,800	2,593,500,000
01/01/2021	32,050	-0.15 ▼	-0.47	32,200	32,400	31,600	431,860	13,841,113,000
31/12/2020	32,050	-0.15 ▼	-0.47	32,200	32,400	31,600	431,860	13,841,113,000
30/12/2020	32,200	-0.70 ▼	-2.17	32,900	33,400	32,000	708,570	22,815,954,000
29/12/2020	32,900	1.00 ▲	3.04	31,900	32,950	31,300	111,057	3,653,775,300
28/12/2020	31,900	-0.40 ▼	-1.25	32,250	32,800	31,500	104,985	3,349,021,500
27/12/2020	32,250	1.50 ▲	4.65	30,800	32,600	30,100	107,183	3,456,651,750
25/12/2020	32,250	1.50 ▲	4.65	30,800	32,600	30,100	107,183	3,456,651,750
24/12/2020	30,800	-0.80 ▼	-2.60	31,600	32,000	29,500	88,525	2,726,570,000
23/12/2020	31,600	1.60 ▲	5.06	30,000	32,100	30,400	191,140	6,040,024,000
22/12/2020	30,000	0.80 ▲	2.67	29,200	30,000	29,050	74,715	2,241,450,000
21/12/2020	29,200	0.60 ▲	2.05	28,550	30,000	28,550	77,904	2,274,796,800
20/12/2020	28,550	-0.10 ▼	-0.35	28,600	29,000	28,500	58,685	1,675,456,750
18/12/2020	28,550	-0.10 ▼	-0.35	28,600	29,000	28,500	58,685	1,675,456,750
17/12/2020	28,600	-0.70 ▼	-2.45	29,300	29,450	28,400	73,947	2,114,884,200
16/12/2020	29,300	0.00 ■■	0.00	29,300	29,500	29,200	55,848	1,636,346,400
15/12/2020	29,300	-0.60 ▼	-2.05	29,950	30,000	29,300	72,237	2,116,544,100
14/12/2020	29,950	0.30 ▲	1.00	29,700	30,300	29,700	71,280	2,134,836,000
13/12/2020	29,700	0.30 ▲	1.01	29,350	29,700	28,800	50,534	1,500,859,800
11/12/2020	29,700	0.30 ▲	1.01	29,350	29,700	28,800	50,534	1,500,859,800
10/12/2020	29,350	-0.70 ▼	-2.39	30,050	30,400	29,350	63,163	1,853,834,050
09/12/2020	30,050	0.80 ▲	2.66	29,250	30,600	29,250	102,365	3,076,068,250
08/12/2020	29,250	0.00 ■■	0.00	29,250	29,700	29,250	46,438	1,358,311,500
07/12/2020	29,250	0.10 ▲	0.34	29,200	30,000	28,900	54,835	1,603,923,750
04/12/2020	29,650	-0.20 ▼	-0.67	29,850	30,000	29,050	337,610	10,010,136,500
03/12/2020	29,850	1.40 ▲	4.69	28,450	29,900	28,550	82,496	2,462,505,600
02/12/2020	28,450	0.10 ▲	0.35	28,300	28,850	28,300	50,903	1,448,190,350
01/12/2020	28,300	-0.20 ▼	-0.71	28,500	28,600	27,500	51,616	1,460,732,800
30/11/2020	28,900	0.05 ▲	0.17	28,850	29,000	28,600	373,350	10,789,815,000
27/11/2020	28,900	0.05 ▲	0.17	28,850	29,000	28,600	373,350	10,789,815,000
26/11/2020	28,850	0.35 ▲	1.21	28,500	29,200	28,500	489,610	14,125,248,500
25/11/2020	28,500	-0.80 ▼	-2.81	29,300	29,300	28,500	820,120	23,373,420,000
24/11/2020	29,300	-1.20 ▼	-4.10	30,500	31,000	28,500	1,168,960	34,250,528,000
23/11/2020	30,500	-0.30 ▼	-0.98	30,800	30,800	30,200	385,920	11,770,560,000
20/11/2020	30,800	0.40 ▲	1.30	30,450	31,900	30,500	80,052	2,465,601,600
19/11/2020	30,450	2.00 ▲	6.57	28,500	30,450	28,300	97,719	2,975,543,550
18/11/2020	28,500	-0.10 ▼	-0.35	28,600	29,000	28,200	435,330	12,406,905,000
17/11/2020	28,600	0.60 ▲	2.10	28,000	28,600	27,800	47,316	1,353,237,600
16/11/2020	28,000	-1.10 ▼	-3.93	29,100	29,300	28,000	76,608	2,145,024,000
13/11/2020	29,100	0.60 ▲	2.06	28,500	29,500	28,700	87,174	2,536,763,400
12/11/2020	28,500	0.50 ▲	1.75	28,000	28,550	27,800	76,128	2,169,648,000
11/11/2020	28,000	0.40 ▲	1.43	27,650	28,200	27,500	40,846	1,143,688,000
10/11/2020	27,650	-0.70 ▼	-2.53	28,300	28,900	27,650	63,993	1,769,406,450
09/11/2020	28,300	1.00 ▲	3.53	27,300	28,600	27,100	87,724	2,482,589,200
06/11/2020	27,300	0.70 ▲	2.56	26,600	27,300	26,200	27,957	763,226,100
05/11/2020	26,600	-0.50 ▼	-1.88	27,100	27,300	26,600	15,250	405,650,000
04/11/2020	27,100	1.00 ▲	3.69	26,100	27,250	26,050	32,630	884,273,000
03/11/2020	26,100	0.40 ▲	1.53	25,700	26,500	25,700	16,263	424,464,300
02/11/2020	25,700	0.30 ▲	1.17	25,400	25,700	25,300	10,055	258,413,500
30/10/2020	25,400	0.10 ▲	0.39	25,300	25,950	25,200	9,810	249,174,000
29/10/2020	25,300	0.10 ▲	0.40	25,200	25,700	24,650	21,348	540,104,400
28/10/2020	25,200	-0.80 ▼	-3.17	26,000	26,500	25,000	37,159	936,406,800
27/10/2020	26,000	-0.40 ▼	-1.54	26,400	26,300	25,600	22,915	595,790,000
26/10/2020	26,400	-0.70 ▼	-2.65	27,100	27,400	26,400	22,134	584,337,600
25/10/2020	27,100	1.10 ▲	4.06	26,000	27,100	26,000	33,875	918,012,500
23/10/2020	27,100	1.10 ▲	4.06	26,000	27,100	26,000	33,875	918,012,500
22/10/2020	26,000	0.20 ▲	0.77	25,800	26,200	25,500	28,442	739,492,000
21/10/2020	25,800	-0.90 ▼	-3.49	26,700	26,600	25,800	40,470	1,044,126,000
20/10/2020	26,700	0.50 ▲	1.87	26,200	27,300	25,750	28,874	770,935,800
19/10/2020	26,200	-0.50 ▼	-1.91	26,700	26,900	26,200	23,432	613,918,400
18/10/2020	26,700	-0.30 ▼	-1.12	27,000	27,000	26,400	30,806	822,520,200
16/10/2020	26,700	-0.30 ▼	-1.12	27,000	27,000	26,400	30,806	822,520,200
15/10/2020	27,000	-0.60 ▼	-2.22	27,600	27,700	27,000	226,870	6,125,490,000
14/10/2020	27,600	-0.50 ▼	-1.81	28,100	28,150	27,550	24,405	673,578,000
13/10/2020	28,100	1.40 ▲	4.98	26,700	28,200	25,500	59,026	1,658,630,600
12/10/2020	26,700	-1.10 ▼	-4.12	27,750	28,000	26,600	67,025	1,789,567,500
11/10/2020	27,750	-0.90 ▼	-3.24	28,650	28,750	27,000	60,444	1,677,321,000
09/10/2020	27,750	-0.90 ▼	-3.24	28,650	28,750	27,000	60,444	1,677,321,000
08/10/2020	28,650	-0.20 ▼	-0.70	28,850	29,150	28,400	39,627	1,135,313,550
07/10/2020	28,850	-0.20 ▼	-0.69	29,050	29,500	28,700	55,096	1,589,519,600
06/10/2020	29,050	-0.60 ▼	-2.07	29,600	29,900	28,900	72,751	2,113,416,550
05/10/2020	29,600	0.40 ▲	1.35	29,200	29,700	28,800	50,194	1,485,742,400
04/10/2020	29,200	0.00 ■■	0.00	29,200	30,000	27,200	80,567	2,352,556,400
02/10/2020	29,200	0.00 ■■	0.00	29,200	30,000	27,200	80,567	2,352,556,400
01/10/2020	29,200	1.90 ▲	6.51	27,300	29,200	27,600	129,917	3,793,576,400
30/09/2020	27,300	0.50 ▲	1.83	26,800	27,450	26,800	69,264	1,890,907,200
29/09/2020	26,800	-0.60 ▼	-2.24	27,350	27,500	26,800	43,925	1,177,190,000
28/09/2020	27,350	1.60 ▲	5.85	25,750	27,400	25,900	89,442	2,446,238,700
25/09/2020	25,750	0.30 ▲	1.17	25,500	26,050	25,500	40,075	1,031,931,250
24/09/2020	25,500	-0.60 ▼	-2.35	26,100	26,400	25,500	36,789	938,119,500
23/09/2020	26,100	0.40 ▲	1.53	25,700	26,700	25,600	53,897	1,406,711,700
22/09/2020	25,700	-0.20 ▼	-0.78	25,900	25,950	25,350	39,430	1,013,351,000
21/09/2020	25,900	0.30 ▲	1.16	25,600	26,600	25,900	66,747	1,728,747,300
20/09/2020	25,600	0.50 ▲	1.95	25,100	25,800	25,100	41,470	1,061,632,000
18/09/2020	25,600	0.50 ▲	1.95	25,100	25,800	25,100	41,470	1,061,632,000
17/09/2020	25,100	-0.50 ▼	-1.99	25,600	25,800	24,800	39,979	1,003,472,900
16/09/2020	25,600	0.90 ▲	3.52	24,700	26,000	24,400	78,062	1,998,387,200
15/09/2020	24,700	-0.80 ▼	-3.24	25,500	25,600	24,700	42,971	1,061,383,700
14/09/2020	25,500	1.30 ▲	5.10	24,250	25,600	24,900	79,913	2,037,781,500
11/09/2020	24,250	1.60 ▲	6.60	22,700	24,250	22,700	111,085	2,693,811,250
10/09/2020	22,700	-0.10 ▼	-0.44	22,800	23,100	22,650	19,954	452,955,800
09/09/2020	22,800	0.65 ▲	2.85	22,150	22,900	22,000	217,120	4,950,336,000
08/09/2020	22,150	-0.10 ▼	-0.45	22,250	22,350	22,100	18,904	418,723,600
07/09/2020	22,250	-0.10 ▼	-0.45	22,400	22,500	22,250	13,203	293,766,750
04/09/2020	22,400	-0.10 ▼	-0.45	22,500	22,500	22,050	30,474	682,617,600
03/09/2020	22,500	-0.20 ▼	-0.89	22,700	23,050	22,500	22,882	514,845,000
02/09/2020	22,700	0.10 ▲	0.44	22,650	22,750	22,400	14,429	327,538,300
01/09/2020	22,700	0.10 ▲	0.44	22,650	22,750	22,400	14,429	327,538,300
31/08/2020	22,650	-0.20 ▼	-0.88	22,850	23,400	22,600	29,940	678,141,000
28/08/2020	22,850	0.60 ▲	2.63	22,250	23,400	22,300	63,109	1,442,040,650
27/08/2020	22,250	0.30 ▲	1.35	22,000	22,500	22,150	13,592	302,422,000
26/08/2020	22,000	-0.10 ▼	-0.45	22,100	22,300	21,900	24,109	530,398,000
25/08/2020	22,100	-0.40 ▼	-1.81	22,550	22,650	22,100	31,434	694,691,400
24/08/2020	22,550	0.20 ▲	0.89	22,350	22,800	22,350	20,177	454,991,350
21/08/2020	22,350	0.20 ▲	0.89	22,200	22,550	22,200	21,294	475,920,900
20/08/2020	22,200	0.30 ▲	1.35	21,850	22,400	21,800	36,241	804,550,200
19/08/2020	21,850	0.10 ▲	0.46	21,800	22,000	21,700	19,516	426,424,600
18/08/2020	21,800	-0.40 ▼	-1.83	22,200	22,200	21,800	16,936	369,204,800
17/08/2020	22,200	0.30 ▲	1.35	21,850	22,600	21,850	30,443	675,834,600
14/08/2020	21,850	0.90 ▲	4.12	20,950	22,150	21,000	55,078	1,203,454,300
13/08/2020	20,950	0.10 ▲	0.48	20,850	21,050	20,800	13,117	274,801,150
12/08/2020	20,850	-0.10 ▼	-0.48	21,000	21,300	20,750	9,115	190,047,750
11/08/2020	21,000	0.10 ▲	0.48	20,900	21,250	20,900	16,777	352,317,000
10/08/2020	20,900	0.50 ▲	2.39	20,400	21,300	20,400	18,330	383,097,000
07/08/2020	20,400	-0.30 ▼	-1.47	20,700	20,700	20,300	19,524	398,289,600
06/08/2020	20,700	-0.40 ▼	-1.93	21,050	21,350	20,650	19,503	403,712,100
05/08/2020	21,050	0.50 ▲	2.38	20,550	21,200	20,450	19,145	403,002,250
04/08/2020	20,550	0.40 ▲	1.95	20,100	20,800	20,400	16,915	347,603,250
03/08/2020	20,100	0.50 ▲	2.49	19,600	20,200	19,750	13,385	269,038,500
31/07/2020	19,600	-0.30 ▼	-1.53	19,900	20,000	19,500	15,377	301,389,200
30/07/2020	19,900	0.50 ▲	2.51	19,400	20,100	19,600	15,420	306,858,000
29/07/2020	19,400	-1.40 ▼	-7.22	20,750	20,500	19,300	32,190	624,486,000
28/07/2020	20,750	0.80 ▲	3.86	20,000	21,000	19,300	23,266	482,769,500
27/07/2020	20,000	-1.50 ▼	-7.50	21,500	20,600	20,000	38,690	773,800,000
26/07/2020	21,500	-1.60 ▼	-7.44	23,050	23,050	21,450	55,842	1,200,603,000
24/07/2020	21,500	-1.60 ▼	-7.44	23,050	23,050	21,450	55,842	1,200,603,000
23/07/2020	23,050	-0.20 ▼	-0.87	23,250	23,500	23,050	14,278	329,107,900
22/07/2020	23,250	-0.60 ▼	-2.58	23,900	23,900	23,250	11,791	274,140,750
21/07/2020	23,900	-0.50 ▼	-2.09	24,400	24,550	23,600	19,653	469,706,700
20/07/2020	24,400	1.30 ▲	5.33	23,100	24,450	23,500	50,913	1,242,277,200
19/07/2020	23,100	0.10 ▲	0.43	23,000	23,500	23,000	13,118	303,025,800
17/07/2020	23,100	0.10 ▲	0.43	23,000	23,500	23,000	13,118	303,025,800
16/07/2020	23,000	-0.50 ▼	-2.17	23,500	23,650	23,000	16,986	390,678,000
15/07/2020	23,500	0.00 ■■	0.00	23,500	23,850	23,400	12,143	285,360,500
14/07/2020	23,500	0.30 ▲	1.28	23,200	23,500	23,000	12,484	293,374,000
13/07/2020	23,200	-0.10 ▼	-0.43	23,250	23,500	23,150	9,584	222,348,800
12/07/2020	23,250	-0.40 ▼	-1.72	23,700	23,700	23,200	11,138	258,958,500
10/07/2020	23,250	-0.40 ▼	-1.72	23,700	23,700	23,200	11,138	258,958,500
09/07/2020	23,700	0.40 ▲	1.69	23,300	24,000	23,250	16,251	385,148,700
08/07/2020	23,300	0.10 ▲	0.43	23,200	23,400	23,100	10,177	237,124,100
07/07/2020	23,200	0.10 ▲	0.43	23,100	23,600	23,200	9,914	230,004,800
06/07/2020	23,100	0.00 ■■	0.00	23,100	23,550	22,900	6,978	161,191,800
05/07/2020	23,100	-0.20 ▼	-0.87	23,300	23,700	23,100	10,627	245,483,700
03/07/2020	23,100	-0.20 ▼	-0.87	23,300	23,700	23,100	10,627	245,483,700
02/07/2020	23,300	0.40 ▲	1.72	22,900	23,400	22,900	12,068	281,184,400
01/07/2020	22,900	0.60 ▲	2.62	22,250	22,900	21,850	18,916	433,176,400
30/06/2020	22,250	-0.40 ▼	-1.80	22,700	23,300	21,500	22,958	510,815,500
29/06/2020	22,700	-0.90 ▼	-3.96	23,650	23,550	22,000	43,404	985,270,800
28/06/2020	23,650	-0.25 ▼	-1.06	23,900	24,300	23,550	160,760	3,801,974,000
26/06/2020	23,650	-0.25 ▼	-1.06	23,900	24,300	23,550	160,760	3,801,974,000
25/06/2020	23,900	-0.30 ▼	-1.26	24,200	24,100	23,800	19,691	470,614,900
24/06/2020	24,200	-0.60 ▼	-2.48	24,750	25,000	24,000	29,458	712,883,600
23/06/2020	24,750	-0.30 ▼	-1.21	25,000	25,400	24,000	31,704	784,674,000
22/06/2020	25,000	0.40 ▲	1.60	24,600	25,600	24,600	44,249	1,106,225,000
19/06/2020	24,600	1.20 ▲	4.88	23,450	24,600	23,500	31,300	769,980,000
18/06/2020	23,450	-0.10 ▼	-0.43	23,500	23,800	23,000	11,434	268,127,300
17/06/2020	23,500	-0.10 ▼	-0.43	23,500	24,000	23,200	183,790	4,319,065,000
16/06/2020	23,500	0.40 ▲	1.70	23,100	24,000	23,100	54,113	1,271,655,500
15/06/2020	23,100	-1.70 ▼	-7.36	24,800	25,450	23,100	74,894	1,730,051,400
14/06/2020	24,800	-0.70 ▼	-2.82	25,500	24,800	23,900	45,228	1,121,654,400
12/06/2020	24,800	-0.70 ▼	-2.82	25,500	24,800	23,900	45,228	1,121,654,400
11/06/2020	25,500	-1.90 ▼	-7.45	27,400	27,900	25,500	88,514	2,257,107,000
10/06/2020	27,400	1.30 ▲	4.74	26,100	27,600	25,200	74,487	2,040,943,800
09/06/2020	26,050	0.00 ■■	0.00	26,050	26,700	25,950	63,066	1,642,869,300
08/06/2020	26,050	1.70 ▲	6.53	24,350	26,050	24,350	136,265	3,549,703,250
06/06/2020	24,350	0.40 ▲	1.64	23,950	24,550	23,600	20,864	508,038,400
05/06/2020	24,350	0.40 ▲	1.64	23,950	24,550	23,600	20,864	508,038,400
04/06/2020	23,950	-0.30 ▼	-1.25	24,200	24,400	23,950	40,482	969,543,900
03/06/2020	24,200	-0.10 ▼	-0.41	24,300	24,700	24,200	14,726	356,369,200
02/06/2020	24,300	-0.10 ▼	-0.41	24,400	25,000	24,200	31,685	769,945,500
01/06/2020	24,400	0.40 ▲	1.64	24,000	24,450	23,900	23,503	573,473,200
31/05/2020	24,000	0.10 ▲	0.42	23,900	24,350	23,800	21,053	505,272,000
29/05/2020	24,000	0.10 ▲	0.42	23,900	24,350	23,800	21,053	505,272,000
28/05/2020	23,900	-0.20 ▼	-0.84	24,100	24,300	23,650	24,476	584,976,400
27/05/2020	24,100	-0.90 ▼	-3.73	25,000	25,400	24,100	36,187	872,106,700
26/05/2020	25,000	0.80 ▲	3.20	24,250	25,100	24,250	34,182	854,550,000
25/05/2020	24,250	0.60 ▲	2.47	23,700	24,500	23,700	28,216	684,238,000
24/05/2020	23,700	-2.70 ▼	-11.39	26,400	25,800	23,700	54,875	1,300,537,500
22/05/2020	23,700	-2.70 ▼	-11.39	26,400	25,800	23,700	54,875	1,300,537,500
21/05/2020	26,400	-0.40 ▼	-1.52	26,800	27,300	26,300	31,633	835,111,200
20/05/2020	26,800	0.00 ■■	0.00	26,800	27,500	26,750	42,265	1,132,702,000
19/05/2020	26,800	0.90 ▲	3.36	25,850	27,500	26,100	78,107	2,093,267,600
18/05/2020	25,850	0.20 ▲	0.77	25,700	25,900	25,550	18,172	469,746,200
17/05/2020	25,700	-0.30 ▼	-1.17	25,950	26,350	25,500	38,437	987,830,900
15/05/2020	25,700	-0.30 ▼	-1.17	25,950	26,350	25,500	38,437	987,830,900
14/05/2020	25,950	0.30 ▲	1.16	25,600	26,350	24,900	42,015	1,090,289,250
13/05/2020	25,600	-0.90 ▼	-3.52	26,500	26,500	25,500	34,798	890,828,800
12/05/2020	26,500	0.90 ▲	3.40	25,650	26,950	25,650	49,774	1,319,011,000
11/05/2020	25,650	1.70 ▲	6.63	24,000	25,650	23,950	62,463	1,602,175,950
10/05/2020	24,000	0.60 ▲	2.50	23,450	24,500	23,450	43,359	1,040,616,000
08/05/2020	24,000	0.60 ▲	2.50	23,450	24,500	23,450	43,359	1,040,616,000
07/05/2020	23,450	-0.40 ▼	-1.71	23,900	23,900	23,450	16,454	385,846,300
06/05/2020	23,900	-0.10 ▼	-0.42	24,000	24,100	23,450	24,316	581,152,400
05/05/2020	24,000	0.10 ▲	0.42	23,850	24,500	23,000	37,829	907,896,000
04/05/2020	23,850	-0.10 ▼	-0.42	24,000	24,200	23,500	15,693	374,278,050
01/05/2020	24,000	-0.50 ▼	-2.08	24,500	24,600	23,900	21,270	510,480,000
30/04/2020	24,000	-0.50 ▼	-2.08	24,500	24,600	23,900	21,270	510,480,000
29/04/2020	24,000	-0.50 ▼	-2.08	24,500	24,600	23,900	21,270	510,480,000
28/04/2020	24,500	0.20 ▲	0.82	24,300	24,600	23,850	25,257	618,796,500
27/04/2020	24,300	-0.40 ▼	-1.65	24,750	24,700	23,900	25,193	612,189,900
26/04/2020	24,750	0.10 ▲	0.40	24,700	24,900	24,100	22,709	562,047,750
24/04/2020	24,750	0.10 ▲	0.40	24,700	24,900	24,100	22,709	562,047,750
23/04/2020	24,700	-0.20 ▼	-0.81	24,850	25,100	24,150	20,638	509,758,600
22/04/2020	24,850	-0.30 ▼	-1.21	25,100	24,850	23,500	20,138	500,429,300
21/04/2020	25,100	-0.20 ▼	-0.80	25,300	25,400	23,950	28,888	725,088,800
20/04/2020	25,300	0.80 ▲	3.16	24,500	25,800	23,350	67,273	1,702,006,900
19/04/2020	24,500	-1.80 ▼	-7.35	26,300	26,700	24,500	92,617	2,269,116,500
17/04/2020	24,500	-1.80 ▼	-7.35	26,300	26,700	24,500	92,617	2,269,116,500
16/04/2020	26,300	-0.50 ▼	-1.90	26,800	26,700	25,500	35,043	921,630,900
15/04/2020	26,800	1.00 ▲	3.73	25,800	27,300	26,000	61,060	1,636,408,000
14/04/2020	25,800	0.90 ▲	3.49	24,900	25,800	24,400	55,951	1,443,535,800
13/04/2020	24,900	0.00 ■■	0.00	24,900	25,200	24,300	42,920	1,068,708,000
12/04/2020	24,900	0.30 ▲	1.20	24,600	25,100	24,250	32,783	816,296,700
10/04/2020	24,900	0.30 ▲	1.20	24,600	25,100	24,250	32,783	816,296,700
09/04/2020	24,600	1.20 ▲	4.88	23,400	24,950	23,550	41,417	1,018,858,200
08/04/2020	23,400	0.00 ■■	0.00	23,350	23,500	22,600	25,406	594,500,400
07/04/2020	23,350	0.20 ▲	0.86	23,150	23,700	22,700	23,225	542,303,750
06/04/2020	23,150	1.40 ▲	6.05	21,800	23,300	22,150	41,296	956,002,400
03/04/2020	21,800	0.30 ▲	1.38	21,500	22,000	21,150	35,055	764,199,000
02/04/2020	21,500	0.20 ▲	0.93	21,300	21,900	20,900	14,964	321,726,000
01/04/2020	21,500	0.20 ▲	0.93	21,300	21,900	20,900	14,964	321,726,000
31/03/2020	21,300	-0.70 ▼	-3.29	22,000	22,500	20,500	32,316	688,330,800
30/03/2020	22,000	-1.10 ▼	-5.00	23,100	22,800	21,500	32,780	721,160,000
29/03/2020	23,100	-0.30 ▼	-1.30	23,400	23,800	22,800	14,113	326,010,300
27/03/2020	23,100	-0.30 ▼	-1.30	23,400	23,800	22,800	14,113	326,010,300
26/03/2020	23,400	-1.10 ▼	-4.70	24,500	24,500	22,800	39,563	925,774,200
25/03/2020	24,500	0.90 ▲	3.67	23,650	24,700	23,650	10,538	258,181,000
24/03/2020	23,650	-0.20 ▼	-0.85	23,850	24,300	22,250	27,561	651,817,650
23/03/2020	23,850	-1.80 ▼	-7.55	25,600	24,100	23,850	25,002	596,297,700
22/03/2020	25,600	-0.10 ▼	-0.39	25,700	26,150	25,300	12,818	328,140,800
20/03/2020	25,600	-0.10 ▼	-0.39	25,700	26,150	25,300	12,818	328,140,800
19/03/2020	25,700	-0.80 ▼	-3.11	26,450	26,000	25,200	18,488	475,141,600
18/03/2020	26,450	0.60 ▲	2.27	25,850	26,600	25,200	31,475	832,513,750
17/03/2020	25,850	1.70 ▲	6.58	24,200	25,850	23,000	42,571	1,100,460,350
16/03/2020	24,200	-0.60 ▼	-2.48	24,800	25,500	23,800	327,950	7,936,390,000
14/03/2020	24,800	1.35 ▲	5.44	23,450	24,800	21,850	470,590	11,670,632,000
13/03/2020	24,800	1.35 ▲	5.44	23,450	24,800	21,850	470,590	11,670,632,000
12/03/2020	23,450	-1.75 ▼	-7.46	25,200	24,000	23,450	701,840	16,458,148,000
11/03/2020	25,200	-1.75 ▼	-6.94	26,950	27,600	25,100	729,150	18,374,580,000
10/03/2020	26,950	-0.90 ▼	-3.34	27,850	28,200	25,950	49,036	1,321,520,200
09/03/2020	27,850	-2.10 ▼	-7.54	29,900	27,850	27,850	6,282	174,953,700
06/03/2020	29,900	0.70 ▲	2.34	29,200	29,900	28,250	29,585	884,591,500
05/03/2020	29,200	-0.60 ▼	-2.05	29,800	30,700	28,500	51,796	1,512,443,200
04/03/2020	29,800	1.80 ▲	6.04	28,000	29,800	28,000	39,361	1,172,957,800
03/03/2020	28,000	1.80 ▲	6.43	26,200	28,000	26,650	42,056	1,177,568,000
02/03/2020	26,200	0.10 ▲	0.38	26,050	27,300	25,950	28,012	733,914,400
28/02/2020	26,050	-2.00 ▼	-7.68	28,000	27,400	26,050	36,842	959,734,100
27/02/2020	28,000	0.40 ▲	1.43	27,600	28,400	26,400	23,930	670,040,000
26/02/2020	27,600	0.60 ▲	2.17	27,000	28,850	25,850	16,491	455,151,600
25/02/2020	27,000	-0.70 ▼	-2.59	27,700	27,000	25,800	58,447	1,578,069,000
24/02/2020	27,700	-2.10 ▼	-7.58	29,750	28,400	27,700	29,068	805,183,600
21/02/2020	29,750	-0.10 ▼	-0.34	29,800	31,100	29,200	23,346	694,543,500
20/02/2020	29,800	-0.20 ▼	-0.67	30,000	30,200	29,400	18,426	549,094,800
19/02/2020	30,000	0.90 ▲	3.00	29,100	30,000	28,800	15,163	454,890,000
18/02/2020	29,100	-1.00 ▼	-3.44	30,100	30,100	28,800	17,834	518,969,400
17/02/2020	30,100	0.40 ▲	1.33	29,700	30,450	29,000	14,061	423,236,100
15/02/2020	29,700	1.20 ▲	4.04	28,550	30,200	28,000	27,189	807,513,300
14/02/2020	29,700	1.20 ▲	4.04	28,550	30,200	28,000	27,189	807,513,300
13/02/2020	28,550	1.90 ▲	6.65	26,700	28,550	26,500	35,058	1,000,905,900
12/02/2020	26,700	0.10 ▲	0.37	26,600	27,650	26,500	13,842	369,581,400
11/02/2020	26,600	0.40 ▲	1.50	26,200	26,800	26,050	10,549	280,603,400
10/02/2020	26,200	-1.40 ▼	-5.34	27,600	28,500	26,000	57,126	1,496,701,200
09/02/2020	27,600	1.80 ▲	6.52	25,800	27,600	27,600	14,057	387,973,200
07/02/2020	27,600	1.80 ▲	6.52	25,800	27,600	27,600	14,057	387,973,200
06/02/2020	25,800	1.70 ▲	6.59	24,150	25,800	24,150	8,906	229,774,800
05/02/2020	24,150	0.00 ■■	0.00	24,150	25,000	22,600	74,147	1,790,650,050
04/02/2020	24,150	-1.80 ▼	-7.45	25,950	25,000	24,150	43,023	1,039,005,450
03/02/2020	25,950	-2.00 ▼	-7.71	27,900	26,050	25,950	11,945	309,972,750
02/02/2020	27,900	-2.10 ▼	-7.53	30,000	30,600	27,900	17,635	492,016,500
31/01/2020	27,900	-2.10 ▼	-7.53	30,000	30,600	27,900	17,635	492,016,500
30/01/2020	30,000	-0.20 ▼	-0.67	30,200	31,500	29,000	10,047	301,410,000
29/01/2020	30,200	-0.10 ▼	-0.33	30,250	30,500	28,250	34,672	1,047,094,400
28/01/2020	30,200	-0.10 ▼	-0.33	30,250	30,500	28,250	34,672	1,047,094,400
27/01/2020	30,200	-0.10 ▼	-0.33	30,250	30,500	28,250	34,672	1,047,094,400
26/01/2020	30,200	-0.10 ▼	-0.33	30,250	30,500	28,250	34,672	1,047,094,400
24/01/2020	30,200	-0.10 ▼	-0.33	30,250	30,500	28,250	34,672	1,047,094,400
23/01/2020	30,200	-0.10 ▼	-0.33	30,250	30,500	28,250	34,672	1,047,094,400
22/01/2020	30,200	-0.10 ▼	-0.33	30,250	30,500	28,250	34,672	1,047,094,400
21/01/2020	30,250	-2.25 ▼	-7.44	32,500	31,000	30,250	455,010	13,764,052,500
20/01/2020	32,500	-2.40 ▼	-7.38	34,900	34,200	32,500	489,310	15,902,575,000
17/01/2020	34,900	-0.30 ▼	-0.86	35,200	35,800	34,200	80,370	2,804,913,000
16/01/2020	35,200	0.70 ▲	1.99	34,500	35,500	34,400	74,940	2,637,888,000
15/01/2020	34,500	-0.20 ▼	-0.58	34,700	35,150	34,450	37,240	1,284,780,000
14/01/2020	34,600	-0.40 ▼	-1.16	35,000	35,400	34,550	9,000	311,400,000
13/01/2020	35,000	-1.10 ▼	-3.14	36,100	36,650	33,600	33,880	1,185,800,000
10/01/2020	36,100	-1.30 ▼	-3.60	37,400	37,600	36,100	10,809	390,204,900
09/01/2020	37,400	0.90 ▲	2.41	36,450	37,700	36,300	6,577	245,979,800
08/01/2020	36,450	0.50 ▲	1.37	36,000	36,800	36,000	11,980	436,671,000
07/01/2020	36,000	-1.60 ▼	-4.44	37,600	37,600	35,050	40,202	1,447,272,000
06/01/2020	37,600	-2.00 ▼	-5.32	39,600	39,800	37,300	28,116	1,057,161,600
03/01/2020	39,600	-1.10 ▼	-2.78	40,700	40,750	39,300	10,126	400,989,600
02/01/2020	40,700	-0.30 ▼	-0.74	41,000	41,000	40,000	8,865	360,805,500
31/12/2019	41,000	-0.30 ▼	-0.73	41,300	41,900	39,000	9,534	390,894,000
30/12/2019	41,300	-0.70 ▼	-1.69	42,000	43,200	41,300	10,124	418,121,200
28/12/2019	42,000	0.00 ■■	0.00	42,000	42,300	41,600	6,072	255,024,000
27/12/2019	42,000	0.00 ■■	0.00	42,000	42,300	41,600	6,072	255,024,000
26/12/2019	42,000	-0.80 ▼	-1.90	42,800	42,800	41,900	6,190	259,980,000
25/12/2019	42,800	1.60 ▲	3.74	41,200	43,000	40,500	12,613	539,836,400
24/12/2019	41,200	1.40 ▲	3.40	39,850	41,400	39,600	19,664	810,156,800
23/12/2019	39,850	-3.00 ▼	-7.53	42,800	44,000	39,850	20,580	820,113,000
21/12/2019	42,800	-1.50 ▼	-3.50	44,300	44,500	42,800	127,420	5,453,576,000
20/12/2019	42,800	-1.50 ▼	-3.50	44,300	44,500	42,800	127,420	5,453,576,000
19/12/2019	44,300	-0.70 ▼	-1.58	45,000	45,000	44,000	4,136	183,224,800
18/12/2019	45,000	0.90 ▲	2.00	44,100	45,000	42,000	7,527	338,715,000
17/12/2019	44,100	-0.30 ▼	-0.68	44,400	44,700	44,000	6,187	272,846,700
16/12/2019	44,400	0.00 ■■	0.00	44,400	44,800	43,800	12,557	557,530,800
14/12/2019	44,400	-0.30 ▼	-0.68	44,700	44,800	44,200	4,710	209,124,000
13/12/2019	44,400	-0.30 ▼	-0.68	44,700	44,800	44,200	4,710	209,124,000
12/12/2019	44,700	0.50 ▲	1.12	44,250	44,800	44,200	6,838	305,658,600
11/12/2019	44,250	1.00 ▲	2.26	43,300	44,300	43,300	5,494	243,109,500
10/12/2019	43,300	-1.30 ▼	-3.00	44,550	44,150	43,200	12,847	556,275,100
09/12/2019	44,550	0.30 ▲	0.67	44,200	44,650	44,000	5,020	223,641,000
07/12/2019	44,200	-0.50 ▼	-1.13	44,700	44,900	44,200	6,451	285,134,200
06/12/2019	44,200	-0.50 ▼	-1.13	44,700	44,900	44,200	6,451	285,134,200
05/12/2019	44,700	0.70 ▲	1.57	44,000	44,800	44,000	8,457	378,027,900
04/12/2019	44,000	0.50 ▲	1.14	43,500	44,000	43,500	4,073	179,212,000
03/12/2019	43,500	0.80 ▲	1.84	42,700	44,300	42,700	18,882	821,367,000
02/12/2019	42,700	-3.00 ▼	-7.03	45,650	46,200	42,700	20,992	896,358,400
29/11/2019	45,650	0.00 ■■	0.00	45,600	46,200	45,550	11,264	514,201,600
28/11/2019	45,600	-1.20 ▼	-2.63	46,800	46,800	45,400	18,893	861,520,800
27/11/2019	46,800	-0.50 ▼	-1.07	47,300	47,500	46,800	6,474	302,983,200
26/11/2019	47,300	0.30 ▲	0.63	47,000	48,350	47,100	6,258	296,003,400
25/11/2019	47,000	0.00 ■■	0.00	47,000	47,450	46,500	10,209	479,823,000
23/11/2019	47,000	-1.60 ▼	-3.40	48,600	49,000	46,200	15,156	712,332,000
22/11/2019	47,000	-1.60 ▼	-3.40	48,600	49,000	46,200	15,156	712,332,000
21/11/2019	48,600	0.20 ▲	0.41	48,400	48,950	48,050	17,890	869,454,000
20/11/2019	48,400	-0.30 ▼	-0.62	48,700	49,000	48,400	5,489	265,667,600
19/11/2019	48,700	0.30 ▲	0.62	48,400	48,800	48,050	10,380	505,506,000
18/11/2019	48,400	-0.80 ▼	-1.65	49,200	49,200	48,000	19,138	926,279,200
15/11/2019	49,200	0.20 ▲	0.41	49,000	49,400	48,600	14,369	706,954,800
14/11/2019	49,000	0.30 ▲	0.61	48,700	49,400	48,500	11,217	549,633,000
13/11/2019	48,700	-0.80 ▼	-1.64	49,450	49,600	48,650	17,450	849,815,000
12/11/2019	49,450	1.80 ▲	3.64	47,650	49,450	47,500	30,735	1,519,845,750
11/11/2019	47,650	0.10 ▲	0.21	47,500	48,200	47,150	13,286	633,077,900
08/11/2019	47,500	0.00 ■■	0.00	47,500	48,100	47,000	16,093	764,417,500
07/11/2019	47,500	1.30 ▲	2.74	46,200	47,700	46,100	18,141	861,697,500
06/11/2019	46,200	0.20 ▲	0.43	46,000	46,500	45,700	15,384	710,740,800
05/11/2019	46,000	0.70 ▲	1.52	45,300	46,500	45,200	8,060	370,760,000
04/11/2019	45,300	-0.60 ▼	-1.32	45,850	46,000	45,300	19,847	899,069,100
02/11/2019	45,850	-0.30 ▼	-0.65	46,150	46,150	45,700	15,380	705,173,000
01/11/2019	45,850	-0.30 ▼	-0.65	46,150	46,150	45,700	15,380	705,173,000
31/10/2019	46,150	-0.10 ▼	-0.22	46,250	46,800	45,800	14,627	675,036,050
30/10/2019	46,250	0.00 ■■	0.00	46,250	46,450	45,800	13,514	625,022,500
29/10/2019	46,250	-0.40 ▼	-0.86	46,600	46,600	46,100	10,440	482,850,000
28/10/2019	46,600	1.90 ▲	4.08	44,750	46,750	44,750	15,181	707,434,600
25/10/2019	44,750	0.00 ■■	0.00	44,700	45,000	43,800	11,898	532,435,500
24/10/2019	44,700	0.10 ▲	0.22	44,600	45,100	44,200	6,817	304,719,900
23/10/2019	44,600	0.80 ▲	1.79	43,800	45,150	43,000	25,436	1,134,445,600
22/10/2019	43,800	1.20 ▲	2.74	42,600	44,100	42,100	13,172	576,933,600
21/10/2019	42,600	-3.00 ▼	-7.04	45,550	44,000	42,600	43,347	1,846,582,200
18/10/2019	45,550	0.30 ▲	0.66	45,300	46,250	45,300	8,900	405,395,000
17/10/2019	45,300	0.80 ▲	1.77	44,500	45,600	44,300	12,352	559,545,600
16/10/2019	44,500	-0.20 ▼	-0.45	44,700	45,000	44,350	6,137	273,096,500
15/10/2019	44,700	-0.30 ▼	-0.67	45,000	45,100	44,650	4,859	217,197,300
14/10/2019	45,000	0.40 ▲	0.89	44,650	45,500	44,450	11,464	515,880,000
11/10/2019	44,650	0.40 ▲	0.90	44,300	45,300	44,000	8,181	365,281,650
10/10/2019	44,300	-0.90 ▼	-2.03	45,200	45,500	43,700	27,166	1,203,453,800
09/10/2019	45,200	-1.30 ▼	-2.88	46,500	47,200	44,500	39,298	1,776,269,600
08/10/2019	46,500	0.00 ■■	0.00	46,500	47,200	46,000	11,982	557,163,000
07/10/2019	46,500	-1.20 ▼	-2.58	47,700	48,000	46,500	10,779	501,223,500
04/10/2019	47,700	-0.40 ▼	-0.84	48,150	48,500	47,600	11,246	536,434,200
03/10/2019	48,150	1.50 ▲	3.12	46,700	48,500	46,000	28,006	1,348,488,900
02/10/2019	46,700	-0.50 ▼	-1.07	47,200	48,000	46,700	8,048	375,841,600
01/10/2019	47,200	3.00 ▲	6.36	44,200	47,250	43,700	32,595	1,538,484,000
30/09/2019	44,200	-0.20 ▼	-0.45	44,400	44,500	44,000	7,611	336,406,200
27/09/2019	44,400	0.00 ■■	0.00	44,400	44,800	43,700	7,088	314,707,200
26/09/2019	44,400	-0.20 ▼	-0.45	44,600	44,700	44,000	8,138	361,327,200
25/09/2019	44,600	1.30 ▲	2.91	43,300	44,600	42,600	13,938	621,634,800
24/09/2019	43,300	0.60 ▲	1.39	42,700	43,500	42,500	8,569	371,037,700
23/09/2019	42,700	0.20 ▲	0.47	42,500	43,500	42,100	6,472	276,354,400
20/09/2019	42,500	-0.50 ▼	-1.18	43,000	43,000	42,050	18,267	776,347,500
19/09/2019	43,000	-1.30 ▼	-3.02	44,250	44,750	42,900	32,241	1,386,363,000
18/09/2019	44,250	-0.30 ▼	-0.68	44,550	45,100	44,250	10,744	475,422,000
17/09/2019	44,550	-0.30 ▼	-0.67	44,800	45,000	44,500	6,547	291,668,850
16/09/2019	44,800	0.60 ▲	1.34	44,150	45,500	44,050	14,078	630,694,400
13/09/2019	44,150	0.80 ▲	1.81	43,400	44,200	42,200	11,076	489,005,400
12/09/2019	43,400	0.90 ▲	2.07	42,500	43,550	43,000	7,966	345,724,400
11/09/2019	42,500	0.70 ▲	1.65	41,800	43,000	41,000	12,143	516,077,500
10/09/2019	43,000	-0.70 ▼	-1.63	43,700	43,700	41,000	22,780	979,540,000
09/09/2019	43,700	-0.80 ▼	-1.83	44,500	44,600	43,700	17,421	761,297,700
06/09/2019	44,500	0.00 ■■	0.00	44,450	45,900	44,450	17,599	783,155,500
05/09/2019	44,450	2.00 ▲	4.50	42,500	44,450	42,500	21,257	944,873,650
04/09/2019	42,500	-1.30 ▼	-3.06	43,800	43,800	41,700	51,618	2,193,765,000
03/09/2019	43,800	-1.00 ▼	-2.28	44,750	46,400	42,800	33,123	1,450,787,400
30/08/2019	44,750	-3.40 ▼	-7.60	48,100	48,600	44,750	103,320	4,623,570,000
29/08/2019	48,100	-3.10 ▼	-6.44	51,200	51,400	47,650	93,882	4,515,724,200
28/08/2019	51,200	-2.20 ▼	-4.30	53,400	53,500	50,800	40,736	2,085,683,200
27/08/2019	53,400	0.10 ▲	0.19	53,300	54,300	52,700	31,038	1,657,429,200
26/08/2019	53,300	0.40 ▲	0.75	52,900	54,000	52,500	39,080	2,082,964,000
23/08/2019	52,900	-0.20 ▼	-0.38	53,100	53,500	51,200	50,802	2,687,425,800
22/08/2019	53,100	1.00 ▲	1.88	52,100	54,200	52,100	33,801	1,794,833,100
21/08/2019	52,100	-0.40 ▼	-0.77	52,500	54,300	51,900	43,559	2,269,423,900
20/08/2019	52,500	3.40 ▲	6.48	49,100	52,500	50,000	82,030	4,306,575,000
19/08/2019	49,100	1.00 ▲	2.04	48,100	49,450	48,100	28,727	1,410,495,700
16/08/2019	48,100	1.10 ▲	2.29	47,000	49,300	46,900	79,449	3,821,496,900
15/08/2019	47,000	0.00 ■■	0.00	47,000	47,400	46,050	55,452	2,606,244,000
14/08/2019	47,000	-1.00 ▼	-2.13	48,000	49,000	46,500	57,841	2,718,527,000
13/08/2019	48,000	0.00 ■■	0.00	48,000	49,000	47,500	46,522	2,233,056,000
12/08/2019	48,000	0.00 ■■	0.00	48,000	49,500	47,500	23,365	1,121,520,000
09/08/2019	48,000	-0.90 ▼	-1.88	48,900	50,800	48,000	39,053	1,874,544,000
08/08/2019	48,900	2.20 ▲	4.50	46,700	49,700	46,700	67,307	3,291,312,300
07/08/2019	46,700	-0.50 ▼	-1.07	47,200	48,000	46,300	44,614	2,083,473,800
06/08/2019	47,200	0.20 ▲	0.42	47,000	48,000	46,300	42,052	1,984,854,400
05/08/2019	47,000	1.00 ▲	2.13	46,000	48,200	46,000	45,749	2,150,203,000
02/08/2019	46,000	2.00 ▲	4.35	44,000	46,500	43,850	47,571	2,188,266,000
01/08/2019	44,000	0.10 ▲	0.23	43,850	44,300	43,300	19,319	850,036,000
31/07/2019	43,850	0.90 ▲	2.05	43,000	44,400	43,000	41,550	1,821,967,500
30/07/2019	43,000	-0.40 ▼	-0.93	43,400	44,300	42,850	33,304	1,432,072,000
29/07/2019	43,400	1.90 ▲	4.38	41,500	43,500	41,600	29,380	1,275,092,000
26/07/2019	41,500	0.30 ▲	0.72	41,200	41,700	41,000	15,786	655,119,000
25/07/2019	41,200	1.30 ▲	3.16	39,900	41,500	39,600	47,802	1,969,442,400
24/07/2019	39,900	-0.20 ▼	-0.50	40,100	41,300	39,900	21,923	874,727,700
23/07/2019	40,100	0.70 ▲	1.75	39,400	40,700	39,500	38,179	1,530,977,900
22/07/2019	39,400	1.70 ▲	4.31	37,700	39,400	36,500	35,057	1,381,245,800
19/07/2019	37,700	0.00 ■■	0.00	37,700	37,950	37,500	17,610	663,897,000
18/07/2019	37,700	-0.20 ▼	-0.53	37,900	37,850	37,450	12,118	456,848,600
17/07/2019	37,900	-0.10 ▼	-0.26	38,000	38,500	37,500	30,051	1,138,932,900
16/07/2019	38,000	0.00 ■■	0.00	37,950	38,800	37,800	12,464	473,632,000
15/07/2019	37,950	1.00 ▲	2.64	37,000	37,950	37,300	25,463	966,320,850
12/07/2019	37,000	0.10 ▲	0.27	36,850	37,450	36,850	16,761	620,157,000
11/07/2019	36,850	0.10 ▲	0.27	36,700	36,850	36,300	4,135	152,374,750
10/07/2019	36,700	-0.30 ▼	-0.82	37,000	37,000	36,700	4,062	149,075,400
09/07/2019	37,000	0.10 ▲	0.27	36,850	37,100	36,500	4,438	164,206,000
08/07/2019	36,850	-0.40 ▼	-1.09	37,300	37,200	36,500	8,068	297,305,800
05/07/2019	37,300	-0.10 ▼	-0.27	37,350	37,600	37,000	7,446	277,735,800
04/07/2019	37,350	0.10 ▲	0.27	37,200	37,600	37,150	6,719	250,954,650
03/07/2019	37,200	-0.10 ▼	-0.27	37,300	37,500	37,000	6,919	257,386,800
02/07/2019	37,300	-0.70 ▼	-1.88	38,000	37,700	37,200	4,288	159,942,400
01/07/2019	38,000	1.40 ▲	3.68	36,600	38,000	36,600	15,739	598,082,000
28/06/2019	36,600	-0.60 ▼	-1.64	37,200	37,150	36,100	9,484	347,114,400
27/06/2019	37,200	0.10 ▲	0.27	37,150	38,300	36,750	8,286	308,239,200
26/06/2019	37,150	-0.10 ▼	-0.27	37,200	37,300	37,000	6,005	223,085,750
25/06/2019	37,200	0.70 ▲	1.88	36,550	37,800	36,150	12,946	481,591,200
24/06/2019	36,550	-0.30 ▼	-0.82	36,800	36,750	36,250	4,818	176,097,900
21/06/2019	36,800	0.30 ▲	0.82	36,500	37,100	36,600	6,123	225,326,400
20/06/2019	36,500	0.60 ▲	1.64	35,900	36,600	35,900	9,978	364,197,000
19/06/2019	35,900	0.00 ■■	0.00	35,850	36,600	35,600	10,544	378,529,600
18/06/2019	35,850	-0.90 ▼	-2.51	36,800	37,000	35,850	21,958	787,194,300
17/06/2019	36,800	-1.20 ▼	-3.26	38,000	38,000	36,700	12,458	458,454,400
16/06/2019	38,000	0.00 ■■	0.00	38,050	38,900	38,000	16,671	633,498,000
14/06/2019	38,000	0.00 ■■	0.00	38,050	38,900	38,000	16,671	633,498,000
13/06/2019	38,050	-0.50 ▼	-1.31	38,500	38,700	38,000	16,027	609,827,350
11/06/2019	39,500	-0.30 ▼	-0.76	39,800	40,000	39,400	7,487	295,736,500
10/06/2019	39,800	1.10 ▲	2.76	38,700	40,200	38,600	17,612	700,957,600
09/06/2019	38,700	0.00 ■■	0.00	38,700	39,100	38,600	6,599	255,381,300
07/06/2019	38,700	0.00 ■■	0.00	38,700	39,100	38,600	6,599	255,381,300
06/06/2019	38,700	0.30 ▲	0.78	38,400	38,800	38,400	5,836	225,853,200
05/06/2019	38,400	0.10 ▲	0.26	38,250	38,900	38,200	7,049	270,681,600
04/06/2019	38,250	0.00 ■■	0.00	38,200	39,300	38,200	5,846	223,609,500
03/06/2019	38,200	-1.30 ▼	-3.40	39,500	39,400	38,200	10,523	401,978,600
02/06/2019	39,500	-0.10 ▼	-0.25	39,600	39,800	38,950	4,497	177,631,500
31/05/2019	39,500	-0.10 ▼	-0.25	39,600	39,800	38,950	4,497	177,631,500
30/05/2019	39,600	-0.20 ▼	-0.51	39,800	40,200	38,800	10,073	398,890,800
29/05/2019	39,800	-0.70 ▼	-1.76	40,500	40,500	39,800	8,219	327,116,200
28/05/2019	40,500	-0.20 ▼	-0.49	40,700	41,000	40,300	14,627	592,393,500
27/05/2019	40,700	0.60 ▲	1.47	40,100	41,300	40,100	11,263	458,404,100
26/05/2019	40,100	1.00 ▲	2.49	39,100	40,700	39,000	25,586	1,025,998,600
24/05/2019	40,100	1.00 ▲	2.49	39,100	40,700	39,000	25,586	1,025,998,600
23/05/2019	39,100	0.10 ▲	0.26	39,000	39,100	38,600	3,179	124,298,900
22/05/2019	39,000	0.30 ▲	0.77	38,700	39,000	38,300	8,545	333,255,000
21/05/2019	38,700	-0.10 ▼	-0.26	38,800	38,800	38,500	2,257	87,345,900
20/05/2019	38,800	0.80 ▲	2.06	38,000	38,950	38,000	4,828	187,326,400
19/05/2019	38,000	-0.30 ▼	-0.79	38,300	39,600	38,000	6,264	238,032,000
17/05/2019	38,000	-0.30 ▼	-0.79	38,300	39,600	38,000	6,264	238,032,000
16/05/2019	38,300	0.00 ■■	0.00	38,250	38,750	38,250	4,093	156,761,900
15/05/2019	38,250	-0.40 ▼	-1.05	38,600	39,000	38,250	7,751	296,475,750
14/05/2019	38,600	-1.40 ▼	-3.63	40,000	40,000	38,600	10,751	414,988,600
13/05/2019	40,000	0.00 ■■	0.00	40,000	40,000	39,000	5,432	217,280,000
12/05/2019	40,000	0.00 ■■	0.00	40,000	40,400	39,500	4,865	194,600,000
10/05/2019	40,000	0.00 ■■	0.00	40,000	40,400	39,500	4,865	194,600,000
09/05/2019	40,000	-1.10 ▼	-2.75	41,100	41,450	40,000	7,846	313,840,000
08/05/2019	41,100	-19.60 ▼	-47.69	60,700	41,700	40,800	20,885	858,373,500
07/05/2019	60,700	0.70 ▲	1.15	60,000	61,500	60,500	9,094	552,005,800
06/05/2019	60,000	-0.70 ▼	-1.17	60,700	60,500	59,600	8,351	501,060,000
05/05/2019	60,700	-0.30 ▼	-0.49	61,000	61,000	60,500	2,001	121,460,700
03/05/2019	60,700	-0.30 ▼	-0.49	61,000	61,000	60,500	2,001	121,460,700
02/05/2019	61,000	0.20 ▲	0.33	60,800	61,300	60,500	5,008	305,488,000
01/05/2019	60,800	0.20 ▲	0.33	60,600	60,800	59,600	2,559	155,587,200
30/04/2019	60,800	0.20 ▲	0.33	60,600	60,800	59,600	2,559	155,587,200
29/04/2019	60,800	0.20 ▲	0.33	60,600	60,800	59,600	2,559	155,587,200
28/04/2019	60,800	0.20 ▲	0.33	60,600	60,800	59,600	2,559	155,587,200
26/04/2019	60,800	0.20 ▲	0.33	60,600	60,800	59,600	2,559	155,587,200
25/04/2019	60,600	0.10 ▲	0.17	60,500	61,000	60,400	3,514	212,948,400
24/04/2019	60,500	2.20 ▲	3.64	58,300	61,400	59,800	11,404	689,942,000
23/04/2019	58,300	1.40 ▲	2.40	56,900	58,400	56,900	3,039	177,173,700
22/04/2019	56,900	-1.10 ▼	-1.93	58,000	57,600	56,500	13,952	793,868,800
21/04/2019	58,000	0.10 ▲	0.17	57,900	58,300	57,800	2,736	158,688,000
19/04/2019	58,000	0.10 ▲	0.17	57,900	58,300	57,800	2,736	158,688,000
18/04/2019	57,900	-0.10 ▼	-0.17	58,000	58,300	57,600	4,153	240,458,700
17/04/2019	58,000	-0.90 ▼	-1.55	58,900	60,000	58,000	4,501	261,058,000
16/04/2019	58,900	-0.10 ▼	-0.17	59,000	59,000	58,300	6,054	356,580,600
15/04/2019	59,000	0.70 ▲	1.19	58,300	61,800	58,300	2,683	158,297,000
12/04/2019	59,000	0.70 ▲	1.19	58,300	61,800	58,300	2,683	158,297,000
11/04/2019	58,300	0.50 ▲	0.86	57,800	59,000	58,000	2,216	129,192,800
10/04/2019	57,800	-1.90 ▼	-3.29	59,700	59,600	57,300	8,859	512,050,200
09/04/2019	59,700	-1.20 ▼	-2.01	60,900	61,900	59,700	5,509	328,887,300
08/04/2019	60,900	-1.30 ▼	-2.13	62,200	62,000	60,300	2,969	180,812,100
05/04/2019	62,200	0.80 ▲	1.29	61,400	63,000	61,000	8,993	559,364,600
04/04/2019	61,400	3.40 ▲	5.54	58,000	61,400	57,500	15,783	969,076,200
03/04/2019	58,000	-0.90 ▼	-1.55	58,900	59,500	57,500	9,054	525,132,000
02/04/2019	58,900	-0.10 ▼	-0.17	59,000	61,000	58,000	8,960	527,744,000
01/04/2019	59,000	0.00 ■■	0.00	59,000	61,000	57,400	23,589	1,391,751,000
30/03/2019	47,000	0.10 ▲	0.21	46,900	47,100	46,200	44,490	2,091,030,000
29/03/2019	59,000	-2.20 ▼	-3.73	61,200	61,500	59,000	17,762	1,047,958,000
28/03/2019	61,200	-1.60 ▼	-2.61	62,800	62,800	61,100	8,672	530,726,400
27/03/2019	62,800	0.00 ■■	0.00	62,800	63,900	61,500	7,648	480,294,400
26/03/2019	62,800	-0.20 ▼	-0.32	63,000	63,700	61,000	22,932	1,440,129,600
25/03/2019	63,000	2.50 ▲	3.97	60,500	64,000	58,300	19,243	1,212,309,000
22/03/2019	60,500	-1.10 ▼	-1.82	61,600	63,000	58,200	13,826	836,473,000
21/03/2019	61,600	3.90 ▲	6.33	57,700	61,700	59,000	45,977	2,832,183,200
20/03/2019	57,700	3.70 ▲	6.41	54,000	57,700	57,000	37,635	2,171,539,500
19/03/2019	54,000	0.80 ▲	1.48	53,200	54,800	52,800	28,266	1,526,364,000
18/03/2019	53,200	1.20 ▲	2.26	52,000	53,500	51,800	14,729	783,582,800
15/03/2019	52,000	0.00 ■■	0.00	52,000	52,300	51,500	5,322	276,744,000
14/03/2019	52,000	1.50 ▲	2.88	50,500	52,000	50,600	10,426	542,152,000
13/03/2019	50,500	0.90 ▲	1.78	49,650	51,300	49,650	13,265	669,882,500
12/03/2019	49,650	0.80 ▲	1.61	48,900	49,650	48,100	8,384	416,265,600
11/03/2019	48,900	-0.60 ▼	-1.23	49,500	49,700	48,750	6,632	324,304,800
08/03/2019	49,500	1.80 ▲	3.64	47,750	49,500	47,750	21,768	1,077,516,000
07/03/2019	47,750	0.50 ▲	1.05	47,200	47,900	47,200	8,892	424,593,000
06/03/2019	47,200	0.10 ▲	0.21	47,150	47,800	47,150	8,508	401,577,600
05/03/2019	47,150	0.00 ■■	0.00	47,100	47,900	47,000	2,070	97,600,500
04/03/2019	47,100	-0.40 ▼	-0.85	47,500	48,200	46,200	8,342	392,908,200
01/03/2019	47,500	1.50 ▲	3.16	46,000	48,000	46,100	7,916	376,010,000
28/02/2019	46,000	-1.10 ▼	-2.39	47,100	47,400	46,000	15,624	718,704,000
27/02/2019	47,100	0.30 ▲	0.64	46,800	47,500	46,000	5,013	236,112,300
26/02/2019	46,800	-0.80 ▼	-1.71	47,600	49,000	46,500	20,703	968,900,400
25/02/2019	47,600	3.10 ▲	6.51	44,500	47,600	44,500	21,718	1,033,776,800
22/02/2019	44,500	0.00 ■■	0.00	44,500	44,600	44,000	7,625	339,312,500
21/02/2019	44,500	0.00 ■■	0.00	44,500	44,800	44,300	2,492	110,894,000
20/02/2019	44,500	0.10 ▲	0.22	44,400	44,500	43,600	1,324	58,918,000
19/02/2019	44,400	-0.10 ▼	-0.23	44,500	45,000	43,600	5,751	255,344,400
18/02/2019	44,500	-0.40 ▼	-0.90	44,900	45,000	44,300	3,126	139,107,000
15/02/2019	44,900	-0.10 ▼	-0.22	45,000	45,100	43,500	6,563	294,678,700
14/02/2019	45,000	0.10 ▲	0.22	44,900	45,100	44,600	2,813	126,585,000
13/02/2019	44,900	0.80 ▲	1.78	44,100	45,800	44,100	3,429	153,962,100
12/02/2019	44,100	-0.40 ▼	-0.91	44,500	44,400	43,500	24,017	1,059,149,700
11/02/2019	44,500	-0.50 ▼	-1.12	45,000	46,000	43,700	6,717	298,906,500
01/02/2019	45,000	0.00 ■■	0.00	45,000	45,500	44,600	3,361	151,245,000
31/01/2019	45,000	1.00 ▲	2.22	44,000	45,400	43,900	6,478	291,510,000
30/01/2019	44,000	0.10 ▲	0.23	43,850	44,500	42,800	2,947	129,668,000
29/01/2019	43,850	-0.90 ▼	-2.05	44,700	44,800	43,600	4,868	213,461,800
28/01/2019	44,700	2.40 ▲	5.37	42,350	45,300	39,400	20,745	927,301,500
25/01/2019	42,350	-3.20 ▼	-7.56	45,500	45,200	42,350	30,788	1,303,871,800
24/01/2019	45,500	-1.30 ▼	-2.86	46,800	48,400	45,000	32,948,000	1,499,134,000,000
23/01/2019	46,800	0.00 ■■	0.00	46,800	47,000	44,800	20,972,000	981,489,600,000
22/01/2019	46,800	0.10 ▲	0.21	46,700	46,800	43,500	23,808,000	1,114,214,400,000
21/01/2019	46,700	-3.50 ▼	-7.49	50,200	47,500	46,700	283,300	13,230,110,000
18/01/2019	50,200	-3.70 ▼	-7.37	53,900	53,200	50,200	198,230	9,951,146,000
17/01/2019	53,900	-2.10 ▼	-3.90	56,000	56,500	52,200	164,080	8,843,912,000
16/01/2019	56,000	-0.10 ▼	-0.18	56,000	57,000	55,600	85,390	4,781,840,000
15/01/2019	56,000	0.30 ▲	0.54	55,700	56,900	54,900	188,820	10,573,920,000
14/01/2019	55,700	-1.00 ▼	-1.80	56,700	57,000	55,000	87,880	4,894,916,000
11/01/2019	56,700	2.30 ▲	4.06	54,400	57,000	53,700	243,300	13,795,110,000
10/01/2019	54,400	3.40 ▲	6.25	51,000	54,500	50,800	198,720	10,810,368,000
09/01/2019	51,000	0.20 ▲	0.39	50,800	51,400	50,300	31,990	1,631,490,000
08/01/2019	50,800	0.10 ▲	0.20	50,700	50,900	50,500	13,770	699,516,000
07/01/2019	50,700	-0.60 ▼	-1.18	50,700	51,300	50,000	105,370	5,342,259,000
04/01/2019	50,700	-0.10 ▼	-0.20	50,800	50,700	49,500	19,000	963,300,000
03/01/2019	50,800	-0.30 ▼	-0.59	51,100	51,000	49,800	82,980	4,215,384,000
02/01/2019	51,100	0.20 ▲	0.39	50,900	51,900	49,500	224,590	11,476,549,000
30/12/2018	50,900	-0.10 ▼	-0.20	50,900	51,300	50,000	9,530	485,077,000
28/12/2018	50,900	-0.10 ▼	-0.20	50,900	51,300	50,000	9,530	485,077,000
27/12/2018	50,900	0.60 ▲	1.18	50,300	51,500	50,000	108,900	5,543,010,000
26/12/2018	50,300	0.30 ▲	0.60	50,000	51,000	49,000	43,240	2,174,972,000
25/12/2018	50,000	-0.60 ▼	-1.20	50,600	50,500	49,200	38,830	1,941,500,000
24/12/2018	50,600	0.60 ▲	1.19	50,000	50,800	50,000	24,410	1,235,146,000
21/12/2018	50,000	-0.80 ▼	-1.60	50,000	50,000	49,200	5,130	256,500,000
20/12/2018	50,000	-0.30 ▼	-0.60	50,300	50,500	49,200	38,550	1,927,500,000
19/12/2018	50,300	-0.20 ▼	-0.40	50,500	51,200	50,000	48,480	2,438,544,000
18/12/2018	50,500	-1.40 ▼	-2.77	51,900	51,500	49,800	118,950	6,006,975,000
17/12/2018	51,900	-0.50 ▼	-0.96	52,400	52,000	50,500	31,730	1,646,787,000
14/12/2018	52,400	-0.20 ▼	-0.38	52,600	52,600	50,300	221,140	11,587,736,000
13/12/2018	52,600	0.50 ▲	0.95	52,100	53,300	52,200	124,950	6,572,370,000
12/12/2018	52,100	-0.10 ▼	-0.19	52,100	52,400	51,700	69,280	3,609,488,000
11/12/2018	52,100	0.10 ▲	0.19	52,000	52,700	51,300	86,390	4,500,919,000
10/12/2018	52,000	0.80 ▲	1.54	51,200	52,100	51,200	79,010	4,108,520,000
07/12/2018	51,200	1.00 ▲	1.95	50,200	52,000	50,500	65,340	3,345,408,000
06/12/2018	50,200	0.20 ▲	0.40	50,000	50,500	49,000	30,090	1,510,518,000
05/12/2018	50,000	0.10 ▲	0.20	49,900	50,000	49,000	78,110	3,905,500,000
04/12/2018	49,900	-0.30 ▼	-0.60	50,200	51,800	49,500	46,400	2,315,360,000
03/12/2018	50,200	3.20 ▲	6.37	47,000	50,200	46,500	179,290	9,000,358,000
30/11/2018	47,000	0.10 ▲	0.21	46,900	47,100	46,200	44,490	2,091,030,000
29/11/2018	46,900	-0.30 ▼	-0.64	46,900	47,900	46,300	41,970	1,968,393,000
28/11/2018	46,900	-0.50 ▼	-1.07	47,400	47,400	45,300	72,550	3,402,595,000
27/11/2018	47,400	-1.00 ▼	-2.11	48,400	48,300	47,000	20,050	950,370,000
26/11/2018	48,400	-0.10 ▼	-0.21	48,400	49,800	47,800	26,490	1,282,116,000
23/11/2018	48,400	-0.10 ▼	-0.21	48,500	48,900	48,000	37,960	1,837,264,000
22/11/2018	48,500	0.50 ▲	1.03	48,000	50,000	47,900	44,210	2,144,185,000
21/11/2018	48,000	-0.25 ▼	-0.52	48,250	49,400	48,000	70,530	3,385,440,000
20/11/2018	48,250	3.15 ▲	6.53	45,100	48,250	45,100	61,820	2,982,815,000
19/11/2018	45,100	0.80 ▲	1.77	44,300	45,400	44,200	25,510	1,150,501,000
16/11/2018	44,300	-0.10 ▼	-0.23	44,300	44,400	42,600	43,040	1,906,672,000
15/11/2018	44,300	-0.20 ▼	-0.45	44,500	44,500	42,500	58,510	2,591,993,000
14/11/2018	44,500	-0.10 ▼	-0.22	44,600	45,500	43,000	27,230	1,211,735,000
13/11/2018	44,600	-0.20 ▼	-0.45	44,800	44,700	42,800	9,280	413,888,000
12/11/2018	44,800	0.30 ▲	0.67	44,500	44,900	42,500	13,100	586,880,000
09/11/2018	44,500	0.50 ▲	1.12	44,000	44,500	42,500	53,720	2,390,540,000
08/11/2018	44,000	-1.00 ▼	-2.27	45,000	46,000	42,600	46,990	2,067,560,000
07/11/2018	45,000	-1.90 ▼	-4.22	45,000	45,500	43,100	11,520	518,400,000
06/11/2018	45,000	-0.50 ▼	-1.11	45,500	45,500	45,000	6,560	295,200,000
05/11/2018	45,500	-0.30 ▼	-0.66	45,800	46,000	45,200	1,740	79,170,000
02/11/2018	45,800	0.40 ▲	0.87	45,400	46,400	45,500	12,150	556,470,000
01/11/2018	45,400	0.30 ▲	0.66	45,100	47,500	44,800	37,980	1,724,292,000
31/10/2018	45,100	2.30 ▲	5.10	42,800	45,100	44,000	32,050	1,445,455,000
30/10/2018	42,800	1.80 ▲	4.21	41,000	42,800	41,000	119,820	5,128,296,000
29/10/2018	41,000	-1.90 ▼	-4.63	42,900	42,900	41,000	160,650	6,586,650,000
28/10/2018	42,900	-1.20 ▼	-2.80	44,100	45,600	42,900	47,240	2,026,596,000
26/10/2018	42,900	-1.20 ▼	-2.80	44,100	45,600	42,900	47,240	2,026,596,000
25/10/2018	44,100	-3.30 ▼	-7.48	47,400	46,900	44,100	181,040	7,983,864,000
24/10/2018	47,400	-0.60 ▼	-1.27	48,000	48,500	46,900	15,300	725,220,000
23/10/2018	48,000	-1.95 ▼	-4.06	49,950	49,950	46,500	356,900	17,131,200,000
22/10/2018	49,950	-0.95 ▼	-1.90	50,900	50,500	47,400	188,200	9,400,590,000
19/10/2018	50,900	-0.10 ▼	-0.20	51,000	51,200	49,900	20,290	1,032,761,000
18/10/2018	51,000	-0.50 ▼	-0.98	51,500	51,200	49,900	59,760	3,047,760,000
17/10/2018	51,500	0.90 ▲	1.75	50,600	51,500	49,900	124,890	6,431,835,000
16/10/2018	50,600	-0.20 ▼	-0.40	50,800	50,800	49,600	52,040	2,633,224,000
15/10/2018	50,800	0.10 ▲	0.20	50,700	51,500	50,000	24,630	1,251,204,000
12/10/2018	50,700	0.70 ▲	1.38	50,000	50,700	48,000	74,590	3,781,713,000
11/10/2018	50,000	-1.40 ▼	-2.80	51,400	51,500	49,000	47,940	2,397,000,000
10/10/2018	51,400	0.40 ▲	0.78	51,000	51,400	50,100	53,680	2,759,152,000
09/10/2018	51,000	-0.50 ▼	-0.98	51,500	52,000	50,100	50,420	2,571,420,000
08/10/2018	51,500	0.70 ▲	1.36	50,800	51,500	50,900	25,350	1,305,525,000
05/10/2018	50,800	-0.80 ▼	-1.57	51,600	51,700	50,600	22,140	1,124,712,000
04/10/2018	51,600	0.90 ▲	1.74	50,700	52,000	48,300	65,520	3,380,832,000
03/10/2018	50,700	-1.30 ▼	-2.56	52,000	52,000	50,600	15,780	800,046,000
02/10/2018	52,000	-0.40 ▼	-0.77	52,400	52,400	50,000	97,010	5,044,520,000
01/10/2018	52,400	-0.60 ▼	-1.15	53,000	53,000	51,700	37,850	1,983,340,000
28/09/2018	53,000	-0.20 ▼	-0.38	53,200	53,000	51,700	19,300	1,022,900,000
27/09/2018	53,200	0.20 ▲	0.38	53,000	53,500	51,400	190,590	10,139,388,000
26/09/2018	53,000	0.50 ▲	0.94	52,500	53,200	51,800	95,390	5,055,670,000
25/09/2018	52,500	-0.50 ▼	-0.95	53,000	53,000	52,000	60,920	3,198,300,000
24/09/2018	53,000	-0.10 ▼	-0.19	53,000	53,400	51,500	110,930	5,879,290,000
21/09/2018	53,000	-0.50 ▼	-0.94	53,500	54,400	52,000	100,270	5,314,310,000
20/09/2018	53,500	-0.10 ▼	-0.19	53,500	53,500	51,000	106,500	5,697,750,000
19/09/2018	53,500	0.20 ▲	0.37	53,300	53,900	53,000	57,950	3,100,325,000
18/09/2018	53,300	0.30 ▲	0.56	53,000	53,900	52,500	68,300	3,640,390,000
17/09/2018	53,000	1.00 ▲	1.89	52,000	53,500	52,400	68,450	3,627,850,000
14/09/2018	52,000	0.90 ▲	1.73	51,100	52,300	50,500	102,960	5,353,920,000
13/09/2018	51,100	0.10 ▲	0.20	51,000	51,500	50,300	39,260	2,006,186,000
12/09/2018	51,000	-0.20 ▼	-0.39	51,200	51,200	49,800	39,830	2,031,330,000
11/09/2018	51,200	0.70 ▲	1.37	50,500	51,600	49,300	41,460	2,122,752,000
10/09/2018	50,500	-0.50 ▼	-0.99	51,000	51,000	50,000	60,420	3,051,210,000
07/09/2018	51,000	0.70 ▲	1.37	50,300	51,200	48,100	54,270	2,767,770,000
06/09/2018	50,300	-0.70 ▼	-1.39	51,000	51,000	47,450	140,650	7,074,695,000
05/09/2018	51,000	-2.00 ▼	-3.92	53,000	54,300	51,000	201,250	10,263,750,000
04/09/2018	53,000	1.00 ▲	1.89	52,000	53,300	52,000	142,530	7,554,090,000
01/09/2018	52,000	0.60 ▲	1.15	51,400	53,000	50,300	213,170	11,084,840,000
31/08/2018	52,000	0.60 ▲	1.15	51,400	53,000	50,300	213,170	11,084,840,000
30/08/2018	51,400	1.10 ▲	2.14	50,300	51,400	49,600	75,820	3,897,148,000
29/08/2018	50,300	1.00 ▲	1.99	49,300	50,900	49,100	90,190	4,536,557,000
28/08/2018	49,300	-0.05 ▼	-0.10	49,350	50,000	49,100	101,820	5,019,726,000
27/08/2018	49,350	3.05 ▲	6.18	46,300	49,400	46,300	244,880	12,084,828,000
24/08/2018	46,300	2.90 ▲	6.26	43,400	46,300	42,900	100,990	4,675,837,000
23/08/2018	43,400	-0.10 ▼	-0.23	43,500	43,500	43,100	44,890	1,948,226,000
22/08/2018	43,500	-0.10 ▼	-0.23	43,600	44,000	43,100	98,170	4,270,395,000
21/08/2018	43,600	0.40 ▲	0.92	43,200	43,900	43,000	67,690	2,951,284,000
20/08/2018	43,200	0.40 ▲	0.93	42,800	43,750	42,800	57,380	2,478,816,000
17/08/2018	42,800	1.40 ▲	3.27	41,400	43,000	41,500	160,590	6,873,252,000
16/08/2018	41,400	0.20 ▲	0.48	41,200	41,500	40,600	58,470	2,420,658,000
15/08/2018	41,200	0.40 ▲	0.97	40,800	41,300	40,300	70,890	2,920,668,000
14/08/2018	40,800	0.20 ▲	0.49	40,800	41,000	39,000	121,120	4,941,696,000
13/08/2018	40,800	0.30 ▲	0.74	40,500	41,900	40,000	72,880	2,973,504,000
10/08/2018	40,500	-0.30 ▼	-0.74	40,800	41,600	39,900	24,230	981,315,000
09/08/2018	40,800	-0.70 ▼	-1.72	41,500	41,900	40,200	62,920	2,567,136,000
08/08/2018	41,500	1.00 ▲	2.41	40,500	41,500	40,200	78,570	3,260,655,000
07/08/2018	40,500	-1.90 ▼	-4.69	42,400	42,400	40,500	90,930	3,682,665,000
06/08/2018	42,400	0.10 ▲	0.24	42,400	42,500	41,500	45,480	1,928,352,000
03/08/2018	42,400	-1.60 ▼	-3.77	44,000	44,800	42,100	61,880	2,623,712,000
02/08/2018	44,000	1.30 ▲	2.95	42,700	44,400	41,000	274,680	12,085,920,000
01/08/2018	42,700	1.80 ▲	4.22	40,900	42,800	40,000	129,790	5,542,033,000
31/07/2018	40,900	1.60 ▲	3.91	39,300	41,500	39,200	173,000	7,075,700,000
30/07/2018	39,300	-0.15 ▼	-0.38	39,300	39,700	39,150	47,570	1,869,501,000
27/07/2018	39,300	0.10 ▲	0.25	39,200	41,000	38,700	44,070	1,731,951,000
26/07/2018	39,200	0.70 ▲	1.79	38,500	39,200	37,800	69,610	2,728,712,000
25/07/2018	38,500	0.30 ▲	0.78	38,500	40,000	37,600	53,800	2,071,300,000
24/07/2018	38,500	1.15 ▲	2.99	37,350	39,500	38,200	140,150	5,395,775,000
23/07/2018	37,350	2.40 ▲	6.43	34,950	37,350	34,900	59,990	2,240,626,500
20/07/2018	34,950	-0.95 ▼	-2.72	35,900	35,900	34,900	48,980	1,711,851,000
19/07/2018	35,900	-2.70 ▼	-7.52	38,600	38,600	35,900	135,660	4,870,194,000
18/07/2018	38,600	-0.40 ▼	-1.04	39,000	39,800	37,900	71,570	2,762,602,000
17/07/2018	39,000	0.50 ▲	1.28	38,500	39,700	38,000	23,080	900,120,000
16/07/2018	38,500	-1.30 ▼	-3.38	39,800	39,800	38,500	30,750	1,183,875,000
13/07/2018	39,800	-0.20 ▼	-0.50	40,000	40,500	39,700	39,000	1,552,200,000
12/07/2018	40,000	0.25 ▲	0.63	39,750	40,000	37,400	33,870	1,354,800,000
11/07/2018	39,750	-2.95 ▼	-7.42	42,700	42,000	39,750	129,880	5,162,730,000
10/07/2018	42,700	-3.20 ▼	-7.49	45,900	46,000	42,700	99,810	4,261,887,000
09/07/2018	45,900	-1.00 ▼	-2.18	46,900	48,000	45,000	27,940	1,282,446,000
06/07/2018	46,900	0.30 ▲	0.64	46,600	47,000	45,800	10,870	509,803,000
05/07/2018	46,600	-1.20 ▼	-2.58	47,800	48,000	44,500	77,400	3,606,840,000
04/07/2018	47,800	-0.70 ▼	-1.46	48,500	48,500	47,000	69,970	3,344,566,000
03/07/2018	48,500	0.30 ▲	0.62	48,200	48,900	47,500	72,980	3,539,530,000
02/07/2018	48,200	-2.40 ▼	-4.98	50,600	50,000	47,700	50,760	2,446,632,000
29/06/2018	50,600	-0.20 ▼	-0.40	50,800	0	0	36,110	1,827,166,000
28/06/2018	50,800	-0.20 ▼	-0.39	51,000	51,000	49,000	75,750	3,848,100,000
27/06/2018	51,000	-0.30 ▼	-0.59	51,300	52,000	50,600	29,380	1,498,380,000
26/06/2018	51,300	-0.30 ▼	-0.58	51,600	51,600	50,000	72,490	3,718,737,000
25/06/2018	51,600	-0.10 ▼	-0.19	51,700	51,700	50,000	30,160	1,556,256,000
22/06/2018	51,700	0.20 ▲	0.39	51,500	52,000	51,000	18,090	935,253,000
21/06/2018	51,500	1.50 ▲	2.91	50,000	51,500	48,700	59,430	3,060,645,000
20/06/2018	50,000	1.50 ▲	3.00	48,500	51,000	49,000	38,610	1,930,500,000
19/06/2018	48,500	-2.00 ▼	-4.12	50,500	51,000	48,300	58,240	2,824,640,000
18/06/2018	50,500	-1.40 ▼	-2.77	51,900	51,500	50,500	35,100	1,772,550,000
15/06/2018	51,900	-0.60 ▼	-1.16	52,500	52,000	51,300	19,160	994,404,000
14/06/2018	52,500	-0.30 ▼	-0.57	52,500	52,500	51,400	40,970	2,150,925,000
13/06/2018	52,500	0.50 ▲	0.95	52,000	52,500	51,200	70,480	3,700,200,000
12/06/2018	52,000	-1.00 ▼	-1.92	53,000	52,000	51,000	27,470	1,428,440,000
11/06/2018	53,000	0.30 ▲	0.57	53,000	53,300	51,200	75,070	3,978,710,000
08/06/2018	53,000	1.00 ▲	1.89	52,000	53,300	51,000	61,420	3,255,260,000
07/06/2018	52,000	-1.00 ▼	-1.92	53,000	53,700	51,500	28,230	1,467,960,000
06/06/2018	53,000	0.50 ▲	0.94	52,500	53,000	51,200	72,850	3,861,050,000
05/06/2018	52,500	-0.40 ▼	-0.76	52,900	52,800	51,000	93,040	4,884,600,000
04/06/2018	52,900	1.30 ▲	2.46	51,600	53,000	50,500	72,390	3,829,431,000
01/06/2018	51,600	-0.90 ▼	-1.74	52,500	52,500	50,000	36,750	1,896,300,000
31/05/2018	52,500	1.70 ▲	3.24	50,800	52,500	50,000	150,490	7,900,725,000
30/05/2018	50,800	-1.10 ▼	-2.17	51,900	52,500	50,200	57,570	2,924,556,000
29/05/2018	51,900	1.40 ▲	2.70	50,500	52,500	49,100	71,880	3,730,572,000
28/05/2018	50,500	-3.80 ▼	-7.52	54,300	53,500	50,500	113,250	5,719,125,000
25/05/2018	54,300	-1.50 ▼	-2.76	55,800	56,000	54,300	62,350	3,385,605,000
24/05/2018	55,800	-0.20 ▼	-0.36	56,000	56,000	54,900	68,140	3,802,212,000
23/05/2018	56,000	1.00 ▲	1.79	55,000	56,000	53,800	54,480	3,050,880,000
22/05/2018	55,000	55.00 ▲	100.00	0	58,000	43,050	115,880	6,373,400,000
15/05/2018	57,700	0.90 ▲	1.56	56,800	59,000	57,000	80,900	4,667,930,000
14/05/2018	58,000	3.90 ▲	6.72	54,100	58,000	55,500	75,900	4,402,200,000
11/05/2018	55,000	0.70 ▲	1.27	54,300	60,000	52,800	65,900	3,624,500,000
10/05/2018	54,000	1.60 ▲	2.96	52,400	55,000	53,600	88,300	4,768,200,000
09/05/2018	52,900	2.20 ▲	4.16	50,700	53,000	50,800	55,200	2,920,080,000
08/05/2018	50,800	0.70 ▲	1.38	50,100	52,000	50,100	40,400	2,052,320,000
07/05/2018	50,600	0.60 ▲	1.19	50,000	50,700	49,800	46,200	2,337,720,000
04/05/2018	49,800	2.30 ▲	4.62	47,500	53,900	48,500	32,700	1,628,460,000
03/05/2018	48,500	-2.40 ▼	-4.95	50,900	50,800	43,300	72,600	3,521,100,000
02/05/2018	50,000	-2.00 ▼	-4.00	52,000	53,000	50,000	27,200	1,360,000,000
27/04/2018	51,700	-0.90 ▼	-1.74	52,600	53,000	51,500	45,900	2,373,030,000
26/04/2018	52,100	-1.10 ▼	-2.11	53,200	55,000	51,600	56,400	2,938,440,000
24/04/2018	54,000	0.30 ▲	0.56	53,700	55,000	52,200	22,300	1,204,200,000
23/04/2018	53,500	0.40 ▲	0.75	53,100	55,000	52,700	67,600	3,616,600,000
20/04/2018	54,600	-1.70 ▼	-3.11	56,300	55,500	53,000	116,600	6,366,360,000
19/04/2018	55,800	-1.20 ▼	-2.15	57,000	57,400	55,500	65,000	3,627,000,000
18/04/2018	56,900	0.10 ▲	0.18	56,800	58,000	56,400	82,000	4,665,800,000
13/04/2018	55,900	0.30 ▲	0.54	55,600	56,100	55,000	57,200	3,197,480,000
12/04/2018	57,000	-0.10 ▼	-0.18	57,100	57,000	54,100	41,400	2,359,800,000
11/04/2018	56,000	-2.10 ▼	-3.75	58,100	58,300	55,700	65,500	3,668,000,000
10/04/2018	58,000	-2.20 ▼	-3.79	60,200	60,200	57,500	85,700	4,970,600,000
09/04/2018	59,200	1.50 ▲	2.53	57,700	63,000	58,000	113,100	6,695,520,000
06/04/2018	57,700	-0.20 ▼	-0.35	57,900	58,800	56,100	84,900	4,898,730,000
05/04/2018	57,400	-0.60 ▼	-1.05	58,000	58,500	57,000	90,600	5,200,440,000
04/04/2018	57,800	0.90 ▲	1.56	56,900	58,500	57,500	49,100	2,837,980,000
03/04/2018	58,000	3.60 ▲	6.21	54,400	58,500	54,300	109,700	6,362,600,000
02/04/2018	54,100	-0.90 ▼	-1.66	55,000	55,000	53,000	66,100	3,576,010,000
30/03/2018	55,400	1.40 ▲	2.53	54,000	55,500	54,100	46,200	2,559,480,000
29/03/2018	54,000	1.20 ▲	2.22	52,800	54,500	52,800	61,900	3,342,600,000
28/03/2018	53,000	-3.20 ▼	-6.04	56,200	55,000	51,000	187,200	9,921,600,000
27/03/2018	54,500	-4.40 ▼	-8.07	58,900	60,000	53,000	272,300	14,840,350,000
26/03/2018	59,200	0.10 ▲	0.17	59,100	59,500	58,300	76,800	4,546,560,000
23/03/2018	59,500	-1.70 ▼	-2.86	61,200	60,600	56,000	305,000	18,147,500,000
22/03/2018	61,200	-1.10 ▼	-1.80	62,300	62,600	60,700	169,200	10,355,040,000
21/03/2018	61,500	-1.30 ▼	-2.11	62,800	64,900	61,500	72,200	4,440,300,000
20/03/2018	63,600	3.40 ▲	5.35	60,200	64,900	61,000	173,000	11,002,800,000
19/03/2018	63,000	-0.40 ▼	-0.63	63,400	63,400	57,000	537,800	33,881,400,000
16/03/2018	63,000	3.90 ▲	6.19	59,100	64,500	61,500	78,400	4,939,200,000
15/03/2018	60,300	0.90 ▲	1.49	59,400	60,300	55,000	59,100	3,563,730,000
14/03/2018	58,700	-4.90 ▼	-8.35	63,600	62,500	57,000	157,100	9,221,770,000
13/03/2018	62,500	-2.90 ▼	-4.64	65,400	68,000	62,500	84,400	5,275,000,000
12/03/2018	65,000	1.70 ▲	2.62	63,300	66,000	64,200	76,500	4,972,500,000
09/03/2018	63,800	-0.20 ▼	-0.31	64,000	64,000	61,200	130,800	8,345,040,000
08/03/2018	64,000	-3.00 ▼	-4.69	67,000	67,000	63,000	150,300	9,619,200,000
07/03/2018	66,400	0.00 ■■	0.00	66,400	74,000	60,000	268,300	17,815,120,000
06/03/2018	69,300	9.00 ▲	12.99	60,300	69,300	62,000	249,400	17,283,420,000
05/03/2018	61,000	3.20 ▲	5.25	57,800	61,100	58,900	122,200	7,454,200,000
02/03/2018	57,200	3.20 ▲	5.59	54,000	60,000	53,900	153,100	8,757,320,000
01/03/2018	55,000	2.90 ▲	5.27	52,100	55,000	52,100	96,900	5,329,500,000
28/02/2018	51,900	-1.20 ▼	-2.31	53,100	52,900	51,000	98,900	5,132,910,000
27/02/2018	52,500	1.20 ▲	2.29	51,300	54,800	51,500	248,700	13,056,750,000
26/02/2018	51,800	4.80 ▲	9.27	47,000	52,800	49,300	113,700	5,889,660,000
23/02/2018	46,000	0.70 ▲	1.52	45,300	46,000	45,000	34,900	1,605,400,000
22/02/2018	45,000	-0.30 ▼	-0.67	45,300	46,000	44,500	56,000	2,520,000,000
21/02/2018	45,800	2.00 ▲	4.37	43,800	47,000	44,500	32,500	1,488,500,000
13/02/2018	43,500	2.80 ▲	6.44	40,700	46,000	43,000	111,000	4,828,500,000
12/02/2018	42,000	3.20 ▲	7.62	38,800	42,300	40,000	45,700	1,919,400,000
09/02/2018	41,000	0.20 ▲	0.49	40,800	41,500	38,000	131,700	5,399,700,000
08/02/2018	41,000	-0.20 ▼	-0.49	41,200	42,000	40,500	27,400	1,123,400,000
07/02/2018	41,000	2.80 ▲	6.83	38,200	42,000	38,200	85,100	3,489,100,000
06/02/2018	38,200	-2.80 ▼	-7.33	41,000	41,000	37,000	74,100	2,830,620,000
05/02/2018	40,200	-1.90 ▼	-4.73	42,100	43,500	40,200	60,700	2,440,140,000
02/02/2018	42,400	4.70 ▲	11.08	37,700	43,300	40,000	139,200	5,902,080,000
01/02/2018	97,000	3.30 ▲	3.40	93,700	97,000	93,800	127,700	12,386,900,000
31/01/2018	93,600	-2.00 ▼	-2.14	95,600	95,600	92,200	67,300	6,299,280,000
30/01/2018	95,000	-2.00 ▼	-2.11	97,000	97,000	94,500	84,600	8,037,000,000
29/01/2018	96,000	-2.90 ▼	-3.02	98,900	99,000	96,000	61,100	5,865,600,000
26/01/2018	99,000	0.80 ▲	0.81	98,200	99,800	98,200	47,500	4,702,500,000
25/01/2018	99,000	2.50 ▲	2.53	96,500	102,000	97,000	135,000	13,365,000,000
24/01/2018	96,400	-1.30 ▼	-1.35	94,400	98,000	93,500	35,100	3,383,640,000
23/01/2018	97,100	2.70 ▲	2.78	94,400	98,500	96,000	77,500	7,525,250,000
22/01/2018	96,400	5.50 ▲	5.71	90,900	96,900	92,000	91,000	8,772,400,000
19/01/2018	91,000	1.00 ▲	1.10	90,000	92,500	90,000	28,600	2,602,600,000
18/01/2018	90,300	-3.20 ▼	-3.54	93,500	92,000	88,000	77,300	6,980,190,000
17/01/2018	92,000	-0.10 ▼	-0.11	92,100	95,000	92,000	32,900	3,026,800,000
16/01/2018	94,000	3.20 ▲	3.40	90,800	95,000	90,500	81,600	7,670,400,000
15/01/2018	90,000	-1.30 ▼	-1.44	91,300	92,000	90,000	41,300	3,717,000,000
12/01/2018	91,000	-0.30 ▼	-0.33	91,300	92,500	90,000	16,800	1,528,800,000
11/01/2018	90,000	-0.90 ▼	-1.00	90,900	94,000	90,000	63,500	5,715,000,000
10/01/2018	91,800	-3.40 ▼	-3.70	95,200	93,800	88,000	69,700	6,398,460,000
09/01/2018	93,000	-2.00 ▼	-2.15	95,000	100,000	92,000	62,500	5,812,500,000
08/01/2018	97,500	10.60 ▲	10.87	86,900	97,500	88,000	83,900	8,180,250,000
05/01/2018	88,000	3.40 ▲	3.86	84,600	89,000	85,000	98,400	8,659,200,000
04/01/2018	85,500	3.80 ▲	4.44	81,700	86,000	81,800	64,700	5,531,850,000
03/01/2018	82,000	-0.30 ▼	-0.37	82,300	82,300	81,200	39,300	3,222,600,000
02/01/2018	82,300	-0.10 ▼	-0.12	82,400	84,000	81,500	27,100	2,230,330,000
29/12/2017	82,800	0.90 ▲	1.09	81,900	84,000	81,500	20,900	1,730,520,000
28/12/2017	82,500	-2.30 ▼	-2.79	84,800	84,700	82,500	58,500	4,826,250,000
27/12/2017	84,600	-0.10 ▼	-0.12	84,700	85,500	82,000	32,500	2,749,500,000
26/12/2017	84,800	3.60 ▲	4.25	81,200	86,000	82,900	36,500	3,095,200,000
25/12/2017	82,000	0.90 ▲	1.10	81,100	82,000	81,000	58,400	4,788,800,000
22/12/2017	81,000	-0.30 ▼	-0.37	81,300	81,500	80,000	36,200	2,932,200,000
21/12/2017	81,600	0.40 ▲	0.49	81,200	81,800	81,000	56,100	4,577,760,000
20/12/2017	81,500	0.40 ▲	0.49	81,100	82,000	80,000	23,300	1,898,950,000
19/12/2017	81,700	4.70 ▲	6.10	79,000	83,000	79,000	50,178	4,099,542,600
18/12/2017	79,000	0.30 ▲	0.38	76,500	80,000	74,500	108,406	8,564,074,000
15/12/2017	77,000	-1.00 ▼	-1.28	80,000	82,000	76,100	107,240	8,257,480,000
14/12/2017	79,300	7.60 ▲	10.60	74,000	81,000	74,000	103,285	8,190,500,500
13/12/2017	73,800	9.40 ▲	14.60	68,000	73,800	68,000	87,583	6,463,625,400
12/12/2017	65,000	-0.10 ▼	-0.15	65,000	66,500	63,500	30,917	2,009,605,000
11/12/2017	65,000	0.80 ▲	1.25	63,500	65,700	63,500	33,600	2,184,000,000
08/12/2017	64,000	-1.00 ▼	-1.54	65,000	65,000	63,800	22,150	1,417,600,000
07/12/2017	64,000	-0.80 ▼	-1.23	65,900	66,500	63,100	36,173	2,315,072,000
06/12/2017	65,000	-1.50 ▼	-2.26	68,000	68,000	63,200	18,950	1,231,750,000
05/12/2017	65,000	2.40 ▲	3.83	63,500	68,000	63,500	53,223	3,459,495,000
04/12/2017	63,300	2.90 ▲	4.80	61,800	64,000	61,800	105,464	6,675,871,200
01/12/2017	61,300	2.70 ▲	4.61	60,000	61,300	59,500	40,000	2,452,000,000
30/11/2017	58,300	0.10 ▲	0.17	60,000	61,000	58,100	29,154	1,699,678,200
29/11/2017	57,900	-2.50 ▼	-4.14	59,000	59,500	57,800	9,760	565,104,000
28/11/2017	59,500	-2.00 ▼	-3.25	61,900	61,900	59,000	28,290	1,683,255,000
27/11/2017	60,900	2.70 ▲	4.64	59,000	62,500	59,000	47,890	2,916,501,000
24/11/2017	59,000	2.50 ▲	4.42	56,800	60,000	56,500	99,490	5,869,910,000
23/11/2017	56,500	0.30 ▲	0.53	57,500	57,500	56,300	16,184	914,396,000
22/11/2017	56,000	0.40 ▲	0.72	56,000	57,700	55,800	21,580	1,208,480,000
21/11/2017	56,000	0.20 ▲	0.36	56,000	56,000	55,300	17,820	997,920,000
20/11/2017	56,000	0.50 ▲	0.90	55,500	56,700	55,500	2,140	119,840,000
17/11/2017	55,500	0.10 ▲	0.18	55,600	56,000	55,400	31,000	1,720,500,000
16/11/2017	55,400	-1.40 ▼	-2.46	55,100	56,700	55,100	19,010	1,053,154,000
15/11/2017	56,800	-0.10 ▼	-0.18	57,000	57,000	56,300	13,380	759,984,000
14/11/2017	56,900	0.00 ■■	0.00	56,600	57,600	56,600	35,920	2,043,848,000
13/11/2017	56,900	-1.30 ▼	-2.23	58,200	58,200	56,600	33,110	1,883,959,000
10/11/2017	58,200	1.30 ▲	2.28	56,400	58,500	56,000	15,102	878,936,400
09/11/2017	56,900	-0.10 ▼	-0.18	56,600	57,600	56,600	6,060	344,814,000
08/11/2017	57,000	-0.30 ▼	-0.52	57,200	58,200	57,000	10,930	623,010,000
07/11/2017	57,300	-0.70 ▼	-1.21	57,000	60,000	56,300	25,600	1,466,880,000
06/11/2017	58,000	0.30 ▲	0.52	56,000	63,000	56,000	10,900	632,200,000
03/11/2017	57,700	0.40 ▲	0.70	56,500	57,700	56,500	7,900	455,830,000
02/11/2017	57,300	-0.70 ▼	-1.21	58,000	58,000	56,000	24,400	1,398,120,000
01/11/2017	58,000	1.00 ▲	1.75	56,300	58,500	56,300	22,600	1,310,800,000
31/10/2017	57,000	0.00 ■■	0.00	58,700	58,700	56,500	16,970	967,290,000
30/10/2017	57,000	-2.40 ▼	-4.04	60,000	60,000	57,000	18,000	1,026,000,000
27/10/2017	59,400	0.40 ▲	0.68	60,000	60,200	58,500	15,800	938,520,000
26/10/2017	59,000	-0.20 ▼	-0.34	60,000	61,400	59,000	35,900	2,118,100,000
25/10/2017	59,200	-0.30 ▼	-0.50	59,100	59,800	59,000	17,250	1,021,200,000
24/10/2017	59,500	0.50 ▲	0.85	60,300	60,500	59,000	16,100	957,950,000
23/10/2017	59,000	-2.00 ▼	-3.28	62,000	62,000	59,000	31,800	1,876,200,000
20/10/2017	61,000	-0.50 ▼	-0.81	63,000	63,000	60,500	11,800	719,800,000
19/10/2017	61,500	-0.30 ▼	-0.49	62,000	63,100	61,500	42,730	2,627,895,000
18/10/2017	61,800	6.70 ▲	12.16	56,000	63,000	56,000	88,330	5,458,794,000
17/10/2017	55,100	-0.90 ▼	-1.61	55,500	55,900	55,100	18,800	1,035,880,000
16/10/2017	56,000	1.00 ▲	1.82	55,500	56,500	55,000	7,900	442,400,000
13/10/2017	55,000	0.00 ■■	0.00	55,500	55,500	55,000	4,400	242,000,000
12/10/2017	55,000	0.00 ■■	0.00	55,500	56,500	55,000	4,800	264,000,000
11/10/2017	55,000	-0.50 ▼	-0.90	55,400	56,000	54,000	11,500	632,500,000
10/10/2017	55,500	0.50 ▲	0.91	55,000	56,000	55,000	14,700	815,850,000
09/10/2017	55,000	2.00 ▲	3.77	53,000	58,000	53,000	11,700	643,500,000
06/10/2017	53,000	0.00 ■■	0.00	53,200	53,500	51,000	22,250	1,179,250,000
05/10/2017	53,000	0.50 ▲	0.95	53,000	53,500	53,000	8,400	445,200,000
04/10/2017	52,500	1.00 ▲	1.94	52,500	52,500	52,000	13,500	708,750,000
03/10/2017	51,500	-0.30 ▼	-0.58	52,000	52,000	51,200	6,600	339,900,000
02/10/2017	51,800	-0.80 ▼	-1.52	53,000	53,000	51,800	9,100	471,380,000
29/09/2017	52,600	-0.20 ▼	-0.38	52,600	52,600	52,600	100	5,260,000
28/09/2017	52,800	-0.30 ▼	-0.56	52,300	53,000	52,000	8,000	422,400,000
27/09/2017	53,100	-0.20 ▼	-0.38	52,700	53,100	52,500	3,800	201,780,000
26/09/2017	53,300	0.00 ■■	0.00	54,000	54,100	53,000	6,900	367,770,000
25/09/2017	53,300	-0.10 ▼	-0.19	54,000	54,500	53,300	11,400	607,620,000
22/09/2017	53,400	-0.20 ▼	-0.37	54,000	54,000	53,400	11,800	630,120,000
21/09/2017	53,600	-0.10 ▼	-0.19	53,000	53,600	53,000	1,200	64,320,000
20/09/2017	53,700	0.20 ▲	0.37	54,000	54,000	53,000	9,600	515,520,000
19/09/2017	53,500	0.70 ▲	1.33	53,600	53,600	53,500	5,938	317,683,000
18/09/2017	52,800	-0.20 ▼	-0.38	53,500	54,000	52,800	11,115	586,872,000
15/09/2017	53,000	1.20 ▲	2.32	51,500	53,000	51,500	13,620	721,860,000
14/09/2017	51,800	-0.20 ▼	-0.38	52,300	52,300	51,800	1,900	98,420,000
13/09/2017	52,000	2.00 ▲	4.00	52,000	52,500	51,100	14,515	754,780,000
12/09/2017	50,000	-2.10 ▼	-4.03	52,500	52,500	50,000	5,000	250,000,000
11/09/2017	52,100	-0.50 ▼	-0.95	53,500	53,500	52,000	5,700	296,970,000
08/09/2017	52,600	-1.00 ▼	-1.87	53,000	53,000	50,000	9,200	483,920,000
07/09/2017	53,600	1.30 ▲	2.49	52,900	53,800	52,800	2,200	117,920,000
06/09/2017	52,300	-1.70 ▼	-3.15	54,300	54,500	52,300	4,110	214,953,000
05/09/2017	54,000	-1.00 ▼	-1.82	55,000	55,100	54,000	7,400	399,600,000
01/09/2017	55,000	-0.40 ▼	-0.72	55,500	55,500	55,000	800	44,000,000
31/08/2017	55,400	0.00 ■■	0.00	55,500	55,500	55,400	1,700	94,180,000
30/08/2017	55,400	0.00 ■■	0.00	54,500	55,400	54,500	5,600	310,240,000
29/08/2017	55,400	-0.80 ▼	-1.42	55,700	55,700	54,500	15,000	831,000,000
28/08/2017	56,200	-0.70 ▼	-1.23	56,100	56,200	55,700	10,000	562,000,000
25/08/2017	56,900	0.40 ▲	0.71	56,100	56,900	56,000	4,400	250,360,000
24/08/2017	56,500	-0.20 ▼	-0.35	56,700	56,900	56,000	22,100	1,248,650,000
23/08/2017	56,700	-0.80 ▼	-1.39	57,000	57,000	56,600	6,800	385,560,000
22/08/2017	57,500	0.00 ■■	0.00	58,000	58,000	57,000	9,400	540,500,000
21/08/2017	57,500	0.90 ▲	1.59	56,700	58,000	56,700	10,200	586,500,000
18/08/2017	56,600	-0.70 ▼	-1.22	57,100	57,100	56,500	7,300	413,180,000
17/08/2017	57,300	0.30 ▲	0.53	58,000	58,700	56,200	11,700	670,410,000
16/08/2017	57,000	1.00 ▲	1.79	56,000	57,000	56,000	3,700	210,900,000
15/08/2017	56,000	-1.50 ▼	-2.61	57,000	57,000	56,000	6,900	386,400,000
14/08/2017	57,500	-1.30 ▼	-2.21	58,200	58,200	57,500	9,800	563,500,000
11/08/2017	58,800	-27.70 ▼	-32.02	57,000	59,800	57,000	29,230	1,718,724,000
10/08/2017	86,500	-1.40 ▼	-1.59	89,000	89,000	85,000	20,217	1,748,770,500
09/08/2017	87,900	-2.10 ▼	-2.33	86,000	89,500	86,000	14,634	1,286,328,600
08/08/2017	90,000	-4.00 ▼	-4.26	92,000	93,000	90,000	1,700	153,000,000
07/08/2017	94,000	5.10 ▲	5.74	89,000	94,000	89,000	18,310	1,721,140,000
04/08/2017	88,900	2.60 ▲	3.01	86,500	88,900	86,500	35,600	3,164,840,000
03/08/2017	86,300	4.30 ▲	5.24	85,000	86,900	84,500	16,999	1,467,013,700
02/08/2017	82,000	2.00 ▲	2.50	81,000	82,000	80,000	11,200	918,400,000
01/08/2017	80,000	-1.00 ▼	-1.23	81,000	81,000	79,500	21,500	1,720,000,000
31/07/2017	81,000	-1.50 ▼	-1.82	84,000	84,000	81,000	15,500	1,255,500,000
28/07/2017	82,500	-0.50 ▼	-0.60	82,000	84,500	82,000	10,400	858,000,000
27/07/2017	83,000	0.30 ▲	0.36	83,000	83,000	83,000	800	66,400,000
26/07/2017	82,700	-0.30 ▼	-0.36	84,000	84,000	82,700	9,000	744,300,000
25/07/2017	83,000	-0.20 ▼	-0.24	84,000	84,000	83,000	4,700	390,100,000
24/07/2017	83,200	-0.30 ▼	-0.36	84,900	85,000	83,200	12,500	1,040,000,000
21/07/2017	83,500	0.20 ▲	0.24	85,000	85,000	83,000	5,200	434,200,000
20/07/2017	83,300	-1.70 ▼	-2.00	85,200	85,200	83,300	6,700	558,110,000
19/07/2017	85,000	1.00 ▲	1.19	85,500	85,500	82,800	15,430	1,311,550,000
18/07/2017	84,000	-1.60 ▼	-1.87	85,600	86,000	83,100	6,600	554,400,000
17/07/2017	85,600	-0.20 ▼	-0.23	85,000	85,600	85,000	6,210	531,576,000
14/07/2017	85,800	0.80 ▲	0.94	86,500	86,500	85,800	7,000	600,600,000
13/07/2017	85,000	-0.50 ▼	-0.58	86,000	86,000	85,000	5,200	442,000,000
12/07/2017	85,500	0.50 ▲	0.59	86,300	86,300	84,600	2,900	247,950,000
11/07/2017	85,000	-0.10 ▼	-0.12	85,000	85,000	85,000	409	34,765,000
10/07/2017	85,100	0.00 ■■	0.00	85,200	85,200	85,100	500	42,550,000
07/07/2017	85,100	0.00 ■■	0.00	85,300	85,600	85,100	2,300	195,730,000
06/07/2017	85,100	-0.90 ▼	-1.05	85,600	86,000	85,100	8,200	697,820,000
05/07/2017	86,000	0.20 ▲	0.23	85,600	86,000	85,100	3,500	301,000,000
04/07/2017	85,800	-0.70 ▼	-0.81	86,000	86,400	85,100	7,940	681,252,000
03/07/2017	86,500	0.10 ▲	0.12	85,000	86,500	85,000	1,410	121,965,000
30/06/2017	86,400	1.90 ▲	2.25	87,000	87,000	85,000	7,300	630,720,000
29/06/2017	84,500	-3.50 ▼	-3.98	84,000	87,500	84,000	4,000	338,000,000
28/06/2017	88,000	3.00 ▲	3.53	88,000	88,000	88,000	6,040	531,520,000
27/06/2017	85,000	-1.50 ▼	-1.73	88,000	88,000	85,000	4,800	408,000,000
26/06/2017	86,500	0.00 ■■	0.00	86,500	89,000	86,500	9,208	796,492,000
23/06/2017	86,500	-0.70 ▼	-0.80	86,000	87,200	86,000	3,180	275,070,000
22/06/2017	87,200	-0.80 ▼	-0.91	87,200	87,500	85,000	9,715	847,148,000
21/06/2017	88,000	-0.50 ▼	-0.56	88,100	88,200	87,200	9,800	862,400,000
20/06/2017	88,500	-0.30 ▼	-0.34	88,300	88,500	88,200	4,840	428,340,000
19/06/2017	88,800	-0.60 ▼	-0.67	89,100	89,100	88,500	13,400	1,189,920,000
16/06/2017	89,400	-0.60 ▼	-0.67	89,300	89,400	88,100	12,200	1,090,680,000
15/06/2017	90,000	0.00 ■■	0.00	90,100	90,100	89,100	3,000	270,000,000
14/06/2017	90,000	-0.60 ▼	-0.66	90,500	90,500	90,000	13,800	1,242,000,000
13/06/2017	90,600	-0.60 ▼	-0.66	91,200	91,200	90,600	12,100	1,096,260,000
12/06/2017	91,200	0.20 ▲	0.22	91,200	91,200	91,200	6,600	601,920,000
09/06/2017	91,000	-1.00 ▼	-1.09	92,000	92,000	91,000	9,100	828,100,000
08/06/2017	92,000	-1.00 ▼	-1.08	93,000	93,500	92,000	9,200	846,400,000
07/06/2017	93,000	0.10 ▲	0.11	92,000	93,500	92,000	9,000	837,000,000
06/06/2017	92,900	1.80 ▲	1.98	90,200	92,900	90,000	13,100	1,216,990,000
05/06/2017	91,100	0.10 ▲	0.11	90,300	93,000	90,000	38,100	3,470,910,000
02/06/2017	91,000	1.00 ▲	1.11	89,900	91,000	89,300	16,135	1,468,285,000
01/06/2017	90,000	-0.60 ▼	-0.66	90,000	90,500	87,200	22,500	2,025,000,000
31/05/2017	90,600	0.60 ▲	0.67	90,000	90,600	89,000	9,500	860,700,000
30/05/2017	90,000	0.70 ▲	0.78	90,000	91,000	88,500	27,040	2,433,600,000
29/05/2017	89,300	5.40 ▲	6.44	84,500	91,000	84,000	41,484	3,704,521,200
26/05/2017	83,900	-0.30 ▼	-0.36	83,100	84,000	83,000	13,200	1,107,480,000
25/05/2017	84,200	0.20 ▲	0.24	82,600	84,400	82,300	21,276	1,791,439,200
24/05/2017	84,000	-0.10 ▼	-0.12	82,000	85,000	80,000	14,980	1,258,320,000
23/05/2017	84,100	-0.80 ▼	-0.94	86,000	87,400	84,000	9,802	824,348,200
22/05/2017	84,900	-0.50 ▼	-0.59	84,900	85,000	83,000	22,003	1,868,054,700
19/05/2017	85,400	-1.60 ▼	-1.84	86,200	86,300	84,000	6,100	520,940,000
18/05/2017	87,000	0.00 ■■	0.00	87,500	87,500	87,000	1,567	136,329,000
17/05/2017	87,000	-0.60 ▼	-0.68	87,000	88,600	86,000	12,125	1,054,875,000
16/05/2017	87,600	-1.30 ▼	-1.46	88,300	88,300	87,600	21,815	1,910,994,000
15/05/2017	88,900	-0.10 ▼	-0.11	88,300	89,500	88,300	10,113	899,045,700
09/05/2017	89,500	-1.50 ▼	-1.65	89,600	90,000	88,000	25,410	2,274,195,000
08/05/2017	91,000	0.00 ■■	0.00	90,000	92,000	89,000	15,917	1,448,447,000
05/05/2017	91,000	-0.60 ▼	-0.66	91,500	91,500	89,800	26,010	2,366,910,000
04/05/2017	91,600	-1.40 ▼	-1.51	90,500	93,000	90,200	14,600	1,337,360,000
03/05/2017	93,000	0.00 ■■	0.00	93,000	93,000	91,500	4,700	437,100,000
28/04/2017	93,000	-1.90 ▼	-2.00	95,000	95,000	93,000	9,700	902,100,000
27/04/2017	94,900	0.90 ▲	0.96	95,000	100,000	94,200	44,200	4,194,580,000
26/04/2017	94,000	-1.00 ▼	-1.05	95,500	96,700	92,000	5,930	557,420,000
25/04/2017	95,000	0.50 ▲	0.53	95,900	95,900	92,000	24,800	2,356,000,000
24/04/2017	94,500	-6.80 ▼	-6.71	100,000	101,900	94,000	26,300	2,485,350,000
21/04/2017	101,300	-0.70 ▼	-0.69	103,900	105,000	99,000	27,100	2,745,230,000
20/04/2017	102,000	7.60 ▲	8.05	95,900	106,000	94,200	47,978	4,893,756,000
19/04/2017	94,400	3.50 ▲	3.85	94,000	94,400	90,000	12,930	1,220,592,000
18/04/2017	90,900	-1.10 ▼	-1.20	91,200	92,000	88,100	54,140	4,921,326,000
17/04/2017	92,000	-1.00 ▼	-1.08	96,000	97,000	91,100	68,400	6,292,800,000
14/04/2017	93,000	-6.90 ▼	-6.91	97,000	97,000	88,100	31,780	2,955,540,000
13/04/2017	99,900	-6.10 ▼	-5.75	106,300	107,000	96,600	94,347	9,425,265,300
12/04/2017	106,000	-8.80 ▼	-7.67	115,800	115,800	100,000	29,100	3,084,600,000
11/04/2017	114,800	-1.70 ▼	-1.46	115,500	118,000	113,000	16,850	1,934,380,000
10/04/2017	116,500	1.50 ▲	1.30	114,000	121,000	114,000	80,168	9,339,572,000
07/04/2017	115,000	1.00 ▲	0.88	116,000	117,000	112,500	19,932	2,292,180,000
05/04/2017	114,000	-7.10 ▼	-5.86	124,000	124,000	110,000	82,926	9,453,564,000
04/04/2017	121,100	1.60 ▲	1.34	120,000	122,700	119,500	22,400	2,712,640,000
03/04/2017	119,500	-3.50 ▼	-2.85	122,000	125,000	118,000	46,910	5,605,745,000
31/03/2017	123,000	-17.00 ▼	-12.14	139,200	139,200	120,100	154,254	18,973,242,000
30/03/2017	140,000	3.00 ▲	2.19	140,500	140,800	138,900	38,227	5,351,780,000
29/03/2017	137,000	3.10 ▲	2.32	135,000	138,000	135,000	36,461	4,995,157,000
28/03/2017	133,900	8.20 ▲	6.52	125,000	135,700	125,000	42,481	5,688,205,900
27/03/2017	125,700	3.80 ▲	3.12	120,000	126,000	116,000	68,097	8,559,792,900
24/03/2017	121,900	2.90 ▲	2.44	120,000	123,000	120,000	42,910	5,230,729,000
23/03/2017	119,000	4.00 ▲	3.48	115,900	122,000	114,000	55,000	6,545,000,000
22/03/2017	115,000	-5.40 ▼	-4.49	120,500	120,500	113,000	61,822	7,109,530,000
21/03/2017	120,400	2.40 ▲	2.03	118,000	123,000	118,000	64,914	7,815,645,600
20/03/2017	118,000	-3.50 ▼	-2.88	120,000	120,000	116,300	31,374	3,702,132,000
17/03/2017	121,500	-1.00 ▼	-0.82	125,000	125,000	119,000	7,082	860,463,000
16/03/2017	122,500	2.60 ▲	2.17	116,300	123,900	116,300	31,129	3,813,302,500
15/03/2017	119,900	-0.60 ▼	-0.50	124,000	124,000	118,000	36,498	4,376,110,200
14/03/2017	120,500	3.80 ▲	3.26	122,000	124,900	117,200	30,700	3,699,350,000
13/03/2017	116,700	14.70 ▲	14.41	104,000	116,700	104,000	88,634	10,343,587,800
10/03/2017	102,000	4.50 ▲	4.62	98,000	104,900	98,000	74,848	7,634,496,000
09/03/2017	97,500	0.40 ▲	0.41	97,700	97,700	97,000	21,210	2,067,975,000
08/03/2017	97,100	0.10 ▲	0.10	96,300	98,000	96,300	11,913	1,156,752,300
07/03/2017	97,000	1.00 ▲	1.04	96,400	98,700	96,400	48,395	4,694,315,000
06/03/2017	96,000	2.00 ▲	2.13	96,000	96,500	95,000	41,493	3,983,328,000
03/03/2017	94,000	2.00 ▲	2.17	92,000	96,500	91,400	30,196	2,838,424,000
02/03/2017	92,000	-1.50 ▼	-1.60	91,000	93,000	90,100	17,600	1,619,200,000
01/03/2017	93,500	-1.60 ▼	-1.68	95,400	95,500	93,500	11,436	1,069,266,000
28/02/2017	95,100	-0.90 ▼	-0.94	95,000	95,600	95,000	13,267	1,261,691,700
27/02/2017	96,000	0.50 ▲	0.52	94,000	99,900	94,000	30,400	2,918,400,000
24/02/2017	95,500	0.00 ■■	0.00	95,500	95,500	94,500	16,000	1,528,000,000
23/02/2017	95,500	-1.50 ▼	-1.55	91,100	98,000	91,100	10,466	999,503,000
22/02/2017	97,000	5.50 ▲	6.01	91,800	99,000	91,800	44,695	4,335,415,000
21/02/2017	91,500	3.50 ▲	3.98	88,900	92,000	88,900	46,820	4,284,030,000
20/02/2017	88,000	0.50 ▲	0.57	89,000	89,000	87,500	25,800	2,270,400,000
17/02/2017	87,500	1.70 ▲	1.98	86,000	89,000	86,000	46,000	4,025,000,000
16/02/2017	85,800	-0.70 ▼	-0.81	86,200	86,900	85,500	44,802	3,844,011,600
15/02/2017	86,500	5.50 ▲	6.79	82,800	90,000	82,800	30,020	2,596,730,000
14/02/2017	81,000	2.00 ▲	2.53	76,000	82,500	74,100	56,350	4,564,350,000
13/02/2017	79,000	-5.00 ▼	-5.95	78,500	83,000	73,500	61,000	4,819,000,000
10/02/2017	84,000	-2.00 ▼	-2.33	85,000	85,000	84,000	11,000	924,000,000
09/02/2017	86,000	-2.60 ▼	-2.93	85,000	88,600	76,200	29,200	2,511,200,000
08/02/2017	88,600	-1.40 ▼	-1.56	91,000	92,000	83,100	28,100	2,489,660,000
07/02/2017	90,000	-9.90 ▼	-9.91	92,000	92,000	89,000	11,600	1,044,000,000
06/02/2017	99,900	-0.10 ▼	-0.10	100,000	100,000	99,900	2,600	259,740,000
03/02/2017	100,000	0.00 ■■	0.00	95,000	105,000	90,000	4,700	470,000,000
02/02/2017	100,000	-2.60 ▼	-2.53	103,000	103,000	100,000	2,200	220,000,000
25/01/2017	102,600	8.30 ▲	8.80	102,000	102,600	102,000	16,900	1,733,940,000
24/01/2017	94,300	-1.30 ▼	-1.36	90,000	94,300	71,500	38,500	3,630,550,000
23/01/2017	95,600	10.90 ▲	12.87	95,600	95,600	80,100	11,100	1,061,160,000
20/01/2017	84,700	9.10 ▲	12.04	78,000	84,700	78,000	1,350	114,345,000
19/01/2017	75,600	9.80 ▲	14.89	75,600	75,600	66,500	21,800	1,648,080,000
18/01/2017	65,800	8.50 ▲	14.83	65,800	65,800	65,800	1,300	85,540,000
17/01/2017	57,300	7.40 ▲	14.83	57,300	57,300	57,300	900	51,570,000
16/01/2017	49,900	6.50 ▲	14.98	49,900	49,900	49,900	100	4,990,000
13/01/2017	43,400	0.00 ■■	0.00	43,400	43,400	43,400	0	0
12/01/2017	43,400	0.00 ■■	0.00	43,400	43,400	43,400	100	4,340,000
21/12/2015	15,000	0.00 ■■	0.00	15,000	15,000	15,000	20,000	300,000,000
20/12/2015	15,000	0.00 ■■	0.00	15,000	15,000	15,000	20,000	300,000,000
19/12/2015	15,000	0.00 ■■	0.00	15,000	15,000	15,000	20,000	300,000,000
18/12/2015	15,000	0.00 ■■	0.00	15,000	15,000	15,000	20,000	300,000,000
17/12/2015	15,000	0.00 ■■	0.00	15,000	15,000	15,000	20,000	300,000,000
16/12/2015	15,000	0.00 ■■	0.00	15,000	15,000	15,000	20,000	300,000,000
15/12/2015	15,000	0.00 ■■	0.00	15,000	15,000	15,000	20,000	300,000,000
14/12/2015	15,000	0.00 ■■	0.00	15,000	15,000	15,000	20,000	300,000,000
13/12/2015	15,000	0.00 ■■	0.00	15,000	15,000	15,000	20,000	300,000,000
08/12/2015	15,000	0.00 ■■	0.00	15,000	15,000	15,000	20,000	300,000,000
07/12/2015	15,000	0.00 ■■	0.00	15,000	15,000	15,000	20,000	300,000,000
06/12/2015	15,000	0.00 ■■	0.00	15,000	15,000	15,000	20,000	300,000,000
05/12/2015	15,000	0.50 ▲	3.45	14,500	15,000	15,000	20,000	300,000,000
04/12/2015	14,500	0.00 ■■	0.00	14,500	15,000	14,000	40,000	580,000,000
03/12/2015	14,500	0.00 ■■	0.00	14,500	15,000	14,000	40,000	580,000,000
02/12/2015	14,500	0.00 ■■	0.00	14,500	15,000	14,000	40,000	580,000,000
01/12/2015	14,500	0.50 ▲	3.57	14,000	15,000	14,000	40,000	580,000,000
30/11/2015	14,000	0.00 ■■	0.00	14,000	14,000	14,000	20,000	280,000,000
29/11/2015	14,000	0.00 ■■	0.00	14,000	14,000	14,000	20,000	280,000,000
28/11/2015	14,000	0.00 ■■	0.00	14,000	14,000	14,000	20,000	280,000,000
27/11/2015	14,000	0.00 ■■	0.00	14,000	14,000	14,000	20,000	280,000,000
26/11/2015	14,000	3.00 ▲	27.27	11,000	14,000	14,000	20,000	280,000,000
22/06/2015	11,000	0.00 ■■	0.00	11,000	11,000	11,000	20,000	220,000,000
21/06/2015	11,000	0.00 ■■	0.00	11,000	11,000	11,000	20,000	220,000,000
20/06/2015	11,000	0.00 ■■	0.00	11,000	11,000	11,000	20,000	220,000,000
19/06/2015	11,000	0.00 ■■	0.00	11,000	11,000	11,000	20,000	220,000,000
18/06/2015	11,000	0.00 ■■	0.00	11,000	11,000	11,000	20,000	220,000,000
17/06/2015	11,000	0.00 ■■	0.00	11,000	11,000	11,000	20,000	220,000,000
16/06/2015	11,000	0.00 ■■	0.00	11,000	11,000	11,000	20,000	220,000,000
15/06/2015	11,000	0.00 ■■	0.00	11,000	11,000	11,000	20,000	220,000,000
11/01/2015	11,000	0.00 ■■	0.00	11,000	11,000	11,000	20,000	220,000,000
10/01/2015	11,000	0.00 ■■	0.00	11,000	11,000	11,000	20,000	220,000,000
09/01/2015	11,000	0.00 ■■	0.00	11,000	11,000	11,000	20,000	220,000,000
08/01/2015	11,000	0.00 ■■	0.00	11,000	11,000	11,000	20,000	220,000,000
07/01/2015	11,000	0.00 ■■	0.00	11,000	11,000	11,000	20,000	220,000,000
06/01/2015	11,000	0.00 ■■	0.00	11,000	11,000	11,000	20,000	220,000,000
05/01/2015	11,000	0.00 ■■	0.00	11,000	11,000	11,000	20,000	220,000,000
04/01/2015	11,000	0.50 ▲	4.76	10,500	11,000	11,000	20,000	220,000,000
09/06/2011	10,500	0.00 ■■	0.00	0	11,000	10,000	200,000	2,100,000,000
01/01/1970	52,000	0.00 ■■	0.00	52,000	0	0	0	0

(ĐVT: 1,000 VNĐ)