Lịch sử giao dịch DPR - 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 Cao Su Đồng Phú
Dong Phu Rubber Joint Stock Company
Mã CK: DPR 50.50 ▲ +0.70 (+1.39%) (cập nhật 06:30 21/03/2023)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Hóa chất
Website: http://www.doruco.com.vn

DPR » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
21/03/2023	50,500	0.70 ▲	1.39	49,800	50,500	49,500	1,120	56,560,000
20/03/2023	49,800	-1.50 ▼	-3.01	51,300	51,300	49,500	4,260	212,148,000
17/03/2023	51,300	0.20 ▲	0.39	51,100	51,300	51,100	2,500	128,250,000
16/03/2023	51,100	-0.80 ▼	-1.57	51,900	51,500	50,600	7,820	399,602,000
15/03/2023	51,900	0.70 ▲	1.35	51,200	51,900	50,600	4,890	253,791,000
14/03/2023	51,200	0.20 ▲	0.39	51,000	51,200	49,700	7,410	379,392,000
13/03/2023	51,000	-0.30 ▼	-0.59	51,300	51,700	47,850	2,770	141,270,000
10/03/2023	51,300	-0.50 ▼	-0.97	51,800	51,900	51,100	2,080	106,704,000
09/03/2023	51,800	0.30 ▲	0.58	51,500	51,900	51,100	1,780	92,204,000
08/03/2023	51,500	0.40 ▲	0.78	51,100	51,700	51,100	580	29,870,000
07/03/2023	51,100	-0.90 ▼	-1.76	52,000	52,400	50,900	7,650	390,915,000
06/03/2023	52,000	0.00 ■■	0.00	52,000	52,600	51,100	1,040	54,080,000
03/03/2023	52,000	0.50 ▲	0.96	51,500	52,200	51,100	2,680	139,360,000
02/03/2023	51,500	-0.40 ▼	-0.78	51,900	52,200	51,000	2,100	108,150,000
01/03/2023	51,900	0.90 ▲	1.73	51,000	51,900	51,000	1,870	97,053,000
28/02/2023	51,000	-0.90 ▼	-1.76	51,900	52,000	50,400	5,690	290,190,000
27/02/2023	51,900	-0.70 ▼	-1.35	52,600	52,500	51,500	4,110	213,309,000
24/02/2023	52,600	-0.50 ▼	-0.95	53,100	53,700	52,500	1,200	63,120,000
23/02/2023	53,100	-0.70 ▼	-1.32	53,800	53,800	52,500	3,650	193,815,000
22/02/2023	53,800	-0.20 ▼	-0.37	54,000	54,200	53,300	11,590	623,542,000
21/02/2023	54,000	-1.40 ▼	-2.59	55,400	56,000	54,000	5,420	292,680,000
20/02/2023	55,400	0.50 ▲	0.90	54,900	55,400	54,400	2,480	137,392,000
17/02/2023	54,900	0.00 ■■	0.00	54,900	55,000	53,800	1,390	76,311,000
16/02/2023	54,900	1.60 ▲	2.91	53,300	54,900	53,500	4,120	226,188,000
15/02/2023	53,300	0.40 ▲	0.75	52,900	53,500	52,800	3,240	172,692,000
14/02/2023	52,900	0.00 ■■	0.00	52,900	53,200	52,700	1,910	101,039,000
13/02/2023	52,900	-0.60 ▼	-1.13	53,500	53,500	51,600	9,380	496,202,000
10/02/2023	53,500	-1.30 ▼	-2.43	54,800	55,400	53,500	5,030	269,105,000
09/02/2023	54,800	0.00 ■■	0.00	54,800	55,000	54,100	5,960	326,608,000
08/02/2023	54,800	0.30 ▲	0.55	54,500	55,400	53,900	3,680	201,664,000
07/02/2023	54,500	-1.10 ▼	-2.02	55,600	56,200	54,500	6,610	360,245,000
06/02/2023	55,600	-0.40 ▼	-0.72	56,000	56,000	55,500	4,970	276,332,000
03/02/2023	56,000	0.00 ■■	0.00	56,000	56,800	55,700	8,200	459,200,000
02/02/2023	56,000	-0.70 ▼	-1.25	56,700	56,700	55,800	4,290	240,240,000
01/02/2023	56,700	0.40 ▲	0.71	56,300	58,500	56,200	16,680	945,756,000
31/01/2023	56,300	0.10 ▲	0.18	56,200	56,500	55,800	6,250	351,875,000
30/01/2023	56,200	-1.60 ▼	-2.85	57,800	58,000	55,900	13,460	756,452,000
27/01/2023	57,800	0.90 ▲	1.56	56,900	58,600	57,000	5,450	315,010,000
19/01/2023	56,900	-0.60 ▼	-1.05	57,500	57,000	56,000	8,760	498,444,000
18/01/2023	57,500	-0.50 ▼	-0.87	58,000	58,300	56,500	6,070	349,025,000
17/01/2023	58,000	1.00 ▲	1.72	57,000	58,600	57,000	7,150	414,700,000
16/01/2023	57,000	2.10 ▲	3.68	54,900	57,000	54,800	16,480	939,360,000
13/01/2023	54,900	0.40 ▲	0.73	54,500	54,900	54,000	22,750	1,248,975,000
12/01/2023	54,500	0.40 ▲	0.73	54,100	55,000	54,100	10,330	562,985,000
11/01/2023	54,100	0.20 ▲	0.37	53,900	54,800	54,000	9,980	539,918,000
10/01/2023	53,900	0.10 ▲	0.19	53,800	54,000	53,000	5,160	278,124,000
09/01/2023	53,800	-0.90 ▼	-1.67	54,700	54,900	53,400	2,090	112,442,000
06/01/2023	54,700	0.70 ▲	1.28	54,000	54,900	54,000	16,280	890,516,000
05/01/2023	54,000	-0.30 ▼	-0.56	54,300	54,900	53,500	5,760	311,040,000
04/01/2023	54,300	0.30 ▲	0.55	54,000	54,900	53,800	9,830	533,769,000
03/01/2023	54,000	1.20 ▲	2.22	52,800	54,200	52,400	8,080	436,320,000
30/12/2022	52,800	-0.40 ▼	-0.76	53,200	53,200	52,500	3,470	183,216,000
29/12/2022	53,200	-0.20 ▼	-0.38	53,400	53,600	51,900	1,410	75,012,000
28/12/2022	53,400	0.60 ▲	1.12	52,800	53,400	52,500	3,100	165,540,000
27/12/2022	52,800	1.30 ▲	2.46	51,500	53,000	50,700	2,330	123,024,000
26/12/2022	51,500	-2.50 ▼	-4.85	54,000	55,000	51,500	9,030	465,045,000
23/12/2022	54,000	-0.80 ▼	-1.48	54,800	55,000	54,000	1,380	74,520,000
22/12/2022	54,800	-0.40 ▼	-0.73	55,200	55,500	54,000	610	33,428,000
21/12/2022	55,200	-0.20 ▼	-0.36	55,400	55,800	53,900	7,980	440,496,000
20/12/2022	55,400	-1.30 ▼	-2.35	56,700	56,500	53,800	6,250	346,250,000
19/12/2022	56,700	-0.60 ▼	-1.06	57,300	57,500	56,700	4,940	280,098,000
15/12/2022	56,600	0.30 ▲	0.53	56,300	57,000	56,300	5,620	318,092,000
14/12/2022	56,300	1.00 ▲	1.78	55,300	56,600	55,500	5,880	331,044,000
13/12/2022	55,300	1.80 ▲	3.25	53,500	55,400	52,300	13,510	747,103,000
12/12/2022	53,500	0.70 ▲	1.31	52,800	53,600	52,500	9,410	503,435,000
11/12/2022	52,800	-0.50 ▼	-0.95	53,300	53,300	52,100	6,950	366,960,000
09/12/2022	52,800	-0.50 ▼	-0.95	53,300	53,300	52,100	6,950	366,960,000
08/12/2022	53,300	0.40 ▲	0.75	52,900	54,500	52,900	14,250	759,525,000
07/12/2022	52,900	0.00 ■■	0.00	52,900	52,900	51,600	8,050	425,845,000
06/12/2022	52,900	-1.10 ▼	-2.08	54,000	54,200	51,100	17,440	922,576,000
05/12/2022	54,000	0.10 ▲	0.19	53,900	56,000	53,900	13,290	717,660,000
04/12/2022	53,900	1.20 ▲	2.23	52,700	53,900	52,000	22,690	1,222,991,000
02/12/2022	53,900	1.20 ▲	2.23	52,700	53,900	52,000	22,690	1,222,991,000
01/12/2022	52,700	1.70 ▲	3.23	51,000	52,800	51,100	12,660	667,182,000
30/11/2022	51,000	1.50 ▲	2.94	49,500	52,100	48,500	24,050	1,226,550,000
29/11/2022	49,500	1.50 ▲	3.03	48,000	51,300	48,200	16,150	799,425,000
28/11/2022	48,000	2.10 ▲	4.38	45,900	48,500	46,500	17,380	834,240,000
27/11/2022	45,900	1.70 ▲	3.70	44,200	45,900	44,200	14,720	675,648,000
25/11/2022	45,900	1.70 ▲	3.70	44,200	45,900	44,200	14,720	675,648,000
24/11/2022	44,200	-0.35 ▼	-0.79	44,550	44,600	43,150	8,430	372,606,000
23/11/2022	44,550	-0.45 ▼	-1.01	45,000	45,300	44,500	8,540	380,457,000
22/11/2022	45,000	0.45 ▲	1.00	44,550	45,550	44,000	19,500	877,500,000
21/11/2022	44,550	0.05 ▲	0.11	44,500	46,000	44,400	7,050	314,077,500
19/11/2022	44,500	0.00 ■■	0.00	44,500	45,700	42,200	9,110	405,395,000
18/11/2022	44,500	0.00 ■■	0.00	44,500	45,700	42,200	9,110	405,395,000
17/11/2022	46,500	2.70 ▲	5.81	43,800	46,850	45,000	16,080	747,720,000
16/11/2022	43,800	2.85 ▲	6.51	40,950	43,800	38,300	18,370	804,606,000
15/11/2022	40,950	-3.05 ▼	-7.45	44,000	43,100	40,950	32,310	1,323,094,500
14/11/2022	44,000	-2.55 ▼	-5.80	46,550	46,550	43,300	34,940	1,537,360,000
13/11/2022	46,550	-0.90 ▼	-1.93	47,450	49,800	46,500	10,980	511,119,000
11/11/2022	46,550	-0.90 ▼	-1.93	47,450	49,800	46,500	10,980	511,119,000
10/11/2022	47,450	-3.55 ▼	-7.48	51,000	51,000	47,450	15,590	739,745,500
09/11/2022	51,000	0.10 ▲	0.20	50,900	52,200	50,800	4,710	240,210,000
08/11/2022	50,900	0.00 ■■	0.00	50,900	51,500	50,100	11,110	565,499,000
07/11/2022	50,900	-2.80 ▼	-5.50	53,700	54,500	50,900	14,010	713,109,000
05/11/2022	53,700	-1.50 ▼	-2.79	55,200	55,000	52,400	16,320	876,384,000
04/11/2022	53,700	-1.50 ▼	-2.79	55,200	55,000	52,400	16,320	876,384,000
03/11/2022	55,200	-0.60 ▼	-1.09	55,800	55,800	55,000	4,580	252,816,000
02/11/2022	55,800	-0.60 ▼	-1.08	56,400	56,800	55,200	5,290	295,182,000
01/11/2022	56,400	0.90 ▲	1.60	55,500	56,500	55,200	5,450	307,380,000
31/10/2022	55,500	0.70 ▲	1.26	54,800	55,600	53,900	6,000	333,000,000
28/10/2022	54,800	-0.60 ▼	-1.09	55,400	56,600	54,800	13,200	723,360,000
27/10/2022	55,400	1.40 ▲	2.53	54,000	55,600	54,200	12,020	665,908,000
26/10/2022	54,000	0.30 ▲	0.56	53,700	55,900	54,000	30,390	1,641,060,000
25/10/2022	53,700	0.70 ▲	1.30	53,000	55,800	52,200	15,400	826,980,000
24/10/2022	53,000	-0.10 ▼	-0.19	53,100	54,700	52,500	17,610	933,330,000
21/10/2022	53,100	-3.90 ▼	-7.34	57,000	57,000	53,100	21,920	1,163,952,000
20/10/2022	57,000	-0.30 ▼	-0.53	57,300	57,300	55,600	7,680	437,760,000
19/10/2022	57,300	-0.70 ▼	-1.22	58,000	58,200	57,000	5,090	291,657,000
18/10/2022	58,000	1.60 ▲	2.76	56,400	58,000	56,000	30,390	1,762,620,000
17/10/2022	56,400	2.30 ▲	4.08	54,100	56,400	53,500	13,400	755,760,000
15/10/2022	54,100	2.50 ▲	4.62	51,600	54,100	52,000	7,240	391,684,000
14/10/2022	54,100	2.50 ▲	4.62	51,600	54,100	52,000	7,240	391,684,000
13/10/2022	51,600	1.10 ▲	2.13	50,500	52,700	51,500	12,610	650,676,000
12/10/2022	50,500	0.30 ▲	0.59	50,200	52,300	50,000	12,260	619,130,000
11/10/2022	50,200	-3.60 ▼	-7.17	53,800	53,900	50,100	10,110	507,522,000
07/10/2022	52,500	-3.90 ▼	-7.43	56,400	56,800	52,500	20,640	1,083,600,000
06/10/2022	56,400	-3.50 ▼	-6.21	59,900	59,400	56,400	13,430	757,452,000
05/10/2022	59,900	2.20 ▲	3.67	57,700	59,900	58,000	15,510	929,049,000
04/10/2022	57,700	-4.30 ▼	-7.45	62,000	62,400	57,700	33,290	1,920,833,000
03/10/2022	62,000	-3.50 ▼	-5.65	65,500	65,500	62,000	12,130	752,060,000
02/10/2022	65,500	0.40 ▲	0.61	65,100	65,500	60,600	12,220	800,410,000
30/09/2022	65,500	0.40 ▲	0.61	65,100	65,500	60,600	12,220	800,410,000
29/09/2022	65,100	-2.00 ▼	-3.07	67,100	68,500	65,000	9,310	606,081,000
28/09/2022	67,100	-2.00 ▼	-2.98	69,100	69,100	67,000	7,330	491,843,000
27/09/2022	69,100	-0.80 ▼	-1.16	69,900	70,200	69,100	3,420	236,322,000
26/09/2022	69,900	-1.40 ▼	-2.00	71,300	71,000	68,300	9,280	648,672,000
25/09/2022	71,300	0.00 ■■	0.00	71,300	71,800	71,000	3,870	275,931,000
23/09/2022	71,300	0.00 ■■	0.00	71,300	71,800	71,000	3,870	275,931,000
22/09/2022	71,300	1.20 ▲	1.68	70,100	71,700	69,000	7,340	523,342,000
21/09/2022	70,100	0.60 ▲	0.86	69,500	70,400	69,000	6,950	487,195,000
20/09/2022	69,500	1.00 ▲	1.44	68,500	69,900	68,600	11,890	826,355,000
19/09/2022	68,500	-2.50 ▼	-3.65	71,000	71,000	68,500	27,870	1,909,095,000
16/09/2022	71,000	-0.50 ▼	-0.70	71,500	71,500	71,000	23,140	1,642,940,000
15/09/2022	71,500	0.10 ▲	0.14	71,400	73,000	71,200	9,310	665,665,000
14/09/2022	71,400	-0.50 ▼	-0.70	71,900	71,500	70,900	16,990	1,213,086,000
13/09/2022	71,900	0.00 ■■	0.00	71,900	72,400	71,000	10,690	768,611,000
12/09/2022	71,900	0.20 ▲	0.28	71,700	73,100	71,800	6,970	501,143,000
11/09/2022	72,100	0.40 ▲	0.55	71,700	72,100	70,000	23,570	1,699,397,000
09/09/2022	72,100	0.40 ▲	0.55	71,700	72,100	70,000	23,570	1,699,397,000
08/09/2022	71,700	-0.30 ▼	-0.42	72,000	72,400	71,700	20,390	1,461,963,000
07/09/2022	72,000	-2.00 ▼	-2.78	74,000	75,800	72,000	35,590	2,562,480,000
06/09/2022	74,000	-2.20 ▼	-2.97	76,200	76,700	74,000	25,730	1,904,020,000
05/09/2022	76,200	0.40 ▲	0.52	75,800	77,800	75,500	36,420	2,775,204,000
02/09/2022	75,800	-0.40 ▼	-0.53	76,200	76,400	75,000	22,580	1,711,564,000
31/08/2022	75,800	-0.40 ▼	-0.53	76,200	76,400	75,000	22,580	1,711,564,000
30/08/2022	76,200	2.70 ▲	3.54	73,500	77,200	72,000	83,390	6,354,318,000
29/08/2022	73,500	0.50 ▲	0.68	73,000	73,500	71,200	20,790	1,528,065,000
26/08/2022	73,000	-0.90 ▼	-1.23	73,900	74,000	72,900	13,730	1,002,290,000
25/08/2022	73,900	-0.10 ▼	-0.14	74,000	75,500	73,800	23,140	1,710,046,000
24/08/2022	74,000	1.60 ▲	2.16	72,400	74,500	72,200	23,740	1,756,760,000
23/08/2022	72,400	0.10 ▲	0.14	72,300	72,600	71,600	7,870	569,788,000
22/08/2022	72,300	-0.10 ▼	-0.14	72,400	72,400	71,400	13,670	988,341,000
19/08/2022	72,400	-0.90 ▼	-1.24	73,300	73,200	72,400	8,660	626,984,000
18/08/2022	73,300	0.30 ▲	0.41	73,000	73,900	72,500	13,400	982,220,000
17/08/2022	73,000	-0.50 ▼	-0.68	73,500	74,000	72,800	21,880	1,597,240,000
16/08/2022	73,500	0.70 ▲	0.95	72,800	73,700	72,000	13,990	1,028,265,000
15/08/2022	72,800	0.40 ▲	0.55	72,400	73,800	72,400	7,160	521,248,000
12/08/2022	72,400	0.40 ▲	0.55	72,000	73,000	71,800	10,350	749,340,000
11/08/2022	72,000	-1.60 ▼	-2.22	73,600	74,100	71,700	13,550	975,600,000
10/08/2022	73,600	0.70 ▲	0.95	72,900	74,800	72,300	21,840	1,607,424,000
09/08/2022	72,900	0.90 ▲	1.23	72,000	73,400	72,300	15,950	1,162,755,000
08/08/2022	72,000	0.40 ▲	0.56	71,600	72,400	71,500	8,110	583,920,000
05/08/2022	71,600	-0.40 ▼	-0.56	72,000	72,500	71,600	12,840	919,344,000
04/08/2022	72,000	-0.70 ▼	-0.97	72,700	73,400	72,000	14,030	1,010,160,000
03/08/2022	72,700	-0.30 ▼	-0.41	73,000	73,600	72,500	21,770	1,582,679,000
02/08/2022	73,000	1.90 ▲	2.60	71,100	73,900	70,500	39,080	2,852,840,000
01/08/2022	71,100	1.10 ▲	1.55	70,000	71,200	70,000	6,990	496,989,000
31/07/2022	70,000	-0.40 ▼	-0.57	70,400	71,800	70,000	11,300	791,000,000
29/07/2022	70,000	-0.40 ▼	-0.57	70,400	71,800	70,000	11,300	791,000,000
28/07/2022	70,400	0.70 ▲	0.99	69,700	72,500	70,400	14,160	996,864,000
27/07/2022	69,700	0.20 ▲	0.29	69,500	70,700	69,000	4,190	292,043,000
26/07/2022	69,500	-1.30 ▼	-1.87	70,800	71,100	69,500	6,570	456,615,000
25/07/2022	70,800	-1.20 ▼	-1.69	72,000	71,900	70,800	6,060	429,048,000
22/07/2022	72,000	-0.60 ▼	-0.83	72,600	73,000	72,000	6,860	493,920,000
21/07/2022	72,600	0.10 ▲	0.14	72,500	73,500	71,000	11,810	857,406,000
20/07/2022	72,500	1.30 ▲	1.79	71,200	72,600	71,200	8,300	601,750,000
19/07/2022	71,200	0.00 ■■	0.00	71,200	71,500	70,600	6,230	443,576,000
18/07/2022	71,200	0.40 ▲	0.56	70,800	72,000	69,700	7,420	528,304,000
15/07/2022	69,500	-1.30 ▼	-1.87	70,800	70,800	69,400	6,040	419,780,000
14/07/2022	70,800	0.80 ▲	1.13	70,000	70,800	69,200	5,620	397,896,000
13/07/2022	70,000	-0.80 ▼	-1.14	70,800	71,400	70,000	6,100	427,000,000
12/07/2022	70,800	2.30 ▲	3.25	68,500	71,000	67,700	13,710	970,668,000
11/07/2022	68,500	-1.00 ▼	-1.46	69,500	69,400	67,500	6,770	463,745,000
08/07/2022	69,500	1.50 ▲	2.16	68,000	69,600	68,800	10,400	722,800,000
07/07/2022	68,000	0.00 ■■	0.00	68,000	68,000	64,300	9,660	656,880,000
06/07/2022	68,000	-0.10 ▼	-0.15	68,100	70,000	66,000	34,050	2,315,400,000
05/07/2022	68,100	-2.60 ▼	-3.82	70,700	70,700	68,100	11,480	781,788,000
04/07/2022	70,700	-0.10 ▼	-0.14	70,800	71,800	70,400	8,810	622,867,000
01/07/2022	70,800	-1.00 ▼	-1.41	71,800	71,800	68,600	31,970	2,263,476,000
30/06/2022	71,800	-2.80 ▼	-3.90	74,600	74,200	71,800	25,390	1,823,002,000
29/06/2022	74,600	-1.50 ▼	-2.01	76,100	75,800	73,900	13,680	1,020,528,000
28/06/2022	76,100	-0.10 ▼	-0.13	76,200	76,600	75,000	14,500	1,103,450,000
27/06/2022	76,200	1.40 ▲	1.84	74,800	76,300	74,500	10,110	770,382,000
26/06/2022	74,800	0.20 ▲	0.27	74,600	75,800	74,000	10,030	750,244,000
24/06/2022	74,800	0.20 ▲	0.27	74,600	75,800	74,000	10,030	750,244,000
23/06/2022	74,600	1.10 ▲	1.47	73,500	74,600	71,000	12,140	905,644,000
22/06/2022	73,500	0.90 ▲	1.22	72,600	74,200	72,600	19,800	1,455,300,000
21/06/2022	72,600	0.20 ▲	0.28	72,400	74,100	71,100	47,550	3,452,130,000
20/06/2022	72,400	-2.60 ▼	-3.59	75,000	76,900	72,400	31,600	2,287,840,000
17/06/2022	75,000	-0.50 ▼	-0.67	75,500	75,500	72,000	32,840	2,463,000,000
16/06/2022	75,500	0.80 ▲	1.06	74,700	77,800	75,500	27,970	2,111,735,000
15/06/2022	74,700	-1.50 ▼	-2.01	76,200	76,200	72,600	40,610	3,033,567,000
14/06/2022	76,200	-1.80 ▼	-2.36	78,000	76,800	73,700	60,580	4,616,196,000
13/06/2022	78,000	-5.80 ▼	-7.44	83,800	80,500	78,000	69,800	5,444,400,000
10/06/2022	83,800	-1.40 ▼	-1.67	85,200	87,800	83,600	54,760	4,588,888,000
09/06/2022	85,200	0.00 ■■	0.00	85,200	86,500	84,700	24,910	2,122,332,000
08/06/2022	85,200	5.50 ▲	6.46	79,700	85,200	79,900	161,640	13,771,728,000
07/06/2022	79,700	0.00 ■■	0.00	79,700	80,000	77,000	44,810	3,571,357,000
06/06/2022	79,700	-0.30 ▼	-0.38	80,000	82,000	79,700	36,450	2,905,065,000
03/06/2022	80,000	2.40 ▲	3.00	77,600	81,900	77,600	43,810	3,504,800,000
02/06/2022	77,600	0.60 ▲	0.77	77,000	79,500	77,000	50,790	3,941,304,000
01/06/2022	77,000	-1.20 ▼	-1.56	78,200	78,800	76,800	16,990	1,308,230,000
31/05/2022	78,200	1.10 ▲	1.41	77,100	79,200	76,500	22,820	1,784,524,000
30/05/2022	77,100	1.10 ▲	1.43	76,000	78,000	75,200	31,730	2,446,383,000
27/05/2022	76,000	0.00 ■■	0.00	76,000	77,000	75,700	25,100	1,907,600,000
26/05/2022	76,000	-1.40 ▼	-1.84	77,400	77,800	75,600	16,460	1,250,960,000
25/05/2022	77,400	3.70 ▲	4.78	73,700	77,700	73,000	35,150	2,720,610,000
24/05/2022	73,700	0.00 ■■	0.00	73,700	74,300	70,500	11,020	812,174,000
23/05/2022	73,700	-2.50 ▼	-3.39	76,200	76,200	73,000	18,620	1,372,294,000
22/05/2022	76,200	-0.10 ▼	-0.13	76,300	77,000	75,700	32,960	2,511,552,000
20/05/2022	76,200	-0.10 ▼	-0.13	76,300	77,000	75,700	32,960	2,511,552,000
19/05/2022	76,300	1.60 ▲	2.10	74,700	76,900	72,600	32,740	2,498,062,000
18/05/2022	74,700	1.50 ▲	2.01	73,200	76,000	73,300	30,970	2,313,459,000
17/05/2022	73,200	4.70 ▲	6.42	68,500	73,200	68,600	31,440	2,301,408,000
16/05/2022	68,500	1.60 ▲	2.34	66,900	71,400	67,600	29,130	1,995,405,000
13/05/2022	66,900	-1.40 ▼	-2.09	68,300	69,500	66,000	64,130	4,290,297,000
12/05/2022	68,300	-4.70 ▼	-6.88	73,000	72,900	68,000	30,410	2,077,003,000
11/05/2022	73,000	0.00 ■■	0.00	73,000	74,400	72,400	15,750	1,149,750,000
10/05/2022	73,000	1.60 ▲	2.19	71,400	73,600	67,500	31,580	2,305,340,000
09/05/2022	71,400	-5.30 ▼	-7.42	76,700	74,000	71,400	76,000	5,426,400,000
29/04/2022	84,000	2.60 ▲	3.10	81,400	84,000	80,000	43,830	3,681,720,000
28/04/2022	81,400	-1.10 ▼	-1.35	82,500	82,900	81,300	28,370	2,309,318,000
27/04/2022	82,500	3.40 ▲	4.12	79,100	83,000	78,000	37,250	3,073,125,000
26/04/2022	79,100	5.10 ▲	6.45	74,000	79,100	74,000	46,910	3,710,581,000
25/04/2022	74,000	-5.00 ▼	-6.76	79,000	80,500	73,500	104,480	7,731,520,000
23/04/2022	79,000	-3.80 ▼	-4.81	82,800	85,000	77,100	132,170	10,441,430,000
22/04/2022	79,000	-3.80 ▼	-4.81	82,800	85,000	77,100	132,170	10,441,430,000
21/04/2022	82,800	-6.20 ▼	-7.49	89,000	88,100	82,800	143,170	11,854,476,000
20/04/2022	89,000	-6.60 ▼	-7.42	95,600	96,900	89,000	125,020	11,126,780,000
19/04/2022	95,600	-4.40 ▼	-4.60	100,000	101,700	95,600	72,400	6,921,440,000
18/04/2022	100,000	2.20 ▲	2.20	97,800	102,100	97,500	60,800	6,080,000,000
16/04/2022	97,800	4.70 ▲	4.81	93,100	99,000	93,500	106,530	10,418,634,000
15/04/2022	97,800	4.70 ▲	4.81	93,100	99,000	93,500	106,530	10,418,634,000
14/04/2022	93,100	0.30 ▲	0.32	92,800	96,500	92,800	53,910	5,019,021,000
13/04/2022	92,800	6.00 ▲	6.47	86,800	92,800	86,500	59,250	5,498,400,000
12/04/2022	86,800	-4.00 ▼	-4.61	90,800	91,200	86,800	92,350	8,015,980,000
08/04/2022	90,800	-0.80 ▼	-0.88	91,600	93,300	90,800	88,690	8,053,052,000
07/04/2022	91,600	-4.90 ▼	-5.35	96,500	97,000	91,600	72,280	6,620,848,000
06/04/2022	96,500	1.90 ▲	1.97	94,600	97,500	92,900	70,830	6,835,095,000
05/04/2022	94,600	0.60 ▲	0.63	94,000	97,000	93,500	55,360	5,237,056,000
04/04/2022	94,000	3.00 ▲	3.19	91,000	97,300	93,100	128,250	12,055,500,000
01/04/2022	91,000	5.90 ▲	6.48	85,100	91,000	85,300	109,570	9,970,870,000
31/03/2022	85,100	0.70 ▲	0.82	84,400	85,900	84,000	48,120	4,095,012,000
30/03/2022	84,400	-2.50 ▼	-2.96	86,900	87,000	84,000	79,020	6,669,288,000
29/03/2022	86,900	-0.10 ▼	-0.12	87,000	88,000	86,000	48,750	4,236,375,000
28/03/2022	87,000	1.40 ▲	1.61	85,600	88,000	85,500	72,140	6,276,180,000
25/03/2022	85,600	1.20 ▲	1.40	84,400	87,500	84,000	64,180	5,493,808,000
24/03/2022	84,400	0.00 ■■	0.00	84,400	87,100	83,500	70,830	5,978,052,000
23/03/2022	84,400	5.50 ▲	6.52	78,900	84,400	78,800	149,660	12,631,304,000
22/03/2022	78,900	-0.90 ▼	-1.14	79,800	80,700	78,900	32,670	2,577,663,000
21/03/2022	79,800	5.20 ▲	6.52	74,600	79,800	75,100	88,620	7,071,876,000
18/03/2022	74,600	-0.10 ▼	-0.13	74,700	75,500	74,100	20,660	1,541,236,000
17/03/2022	74,700	-0.30 ▼	-0.40	75,000	75,600	74,000	25,430	1,899,621,000
16/03/2022	75,000	1.00 ▲	1.33	74,000	75,200	74,200	23,900	1,792,500,000
15/03/2022	74,000	0.40 ▲	0.54	73,600	74,600	73,000	21,820	1,614,680,000
14/03/2022	73,600	-2.50 ▼	-3.40	76,100	76,000	73,000	52,450	3,860,320,000
11/03/2022	76,100	-3.40 ▼	-4.47	79,500	79,300	76,100	67,510	5,137,511,000
10/03/2022	79,500	-0.50 ▼	-0.63	80,000	81,000	79,100	29,180	2,319,810,000
09/03/2022	80,000	0.00 ■■	0.00	80,000	81,200	78,100	37,470	2,997,600,000
08/03/2022	80,000	2.40 ▲	3.00	77,600	82,800	76,800	118,500	9,480,000,000
07/03/2022	77,600	-1.50 ▼	-1.93	79,100	79,100	77,500	37,230	2,889,048,000
06/03/2022	79,100	3.10 ▲	3.92	76,000	80,000	76,300	53,640	4,242,924,000
04/03/2022	79,100	3.10 ▲	3.92	76,000	80,000	76,300	53,640	4,242,924,000
03/03/2022	76,000	0.00 ■■	0.00	76,000	76,400	75,500	27,690	2,104,440,000
02/03/2022	76,000	-0.80 ▼	-1.05	76,800	76,900	75,600	24,280	1,845,280,000
01/03/2022	76,800	-0.20 ▼	-0.26	77,000	77,700	76,300	22,360	1,717,248,000
28/02/2022	77,000	0.40 ▲	0.52	76,600	77,900	76,000	18,410	1,417,570,000
27/02/2022	76,600	1.90 ▲	2.48	74,700	78,500	74,700	46,330	3,548,878,000
25/02/2022	76,600	1.90 ▲	2.48	74,700	78,500	74,700	46,330	3,548,878,000
24/02/2022	74,700	-1.60 ▼	-2.14	76,300	77,000	73,800	32,850	2,453,895,000
23/02/2022	76,300	0.40 ▲	0.52	75,900	77,400	75,900	25,820	1,970,066,000
22/02/2022	75,900	-0.90 ▼	-1.19	76,800	76,600	74,600	27,870	2,115,333,000
21/02/2022	76,800	2.90 ▲	3.78	73,900	77,000	74,300	50,620	3,887,616,000
20/02/2022	73,900	0.40 ▲	0.54	73,500	74,000	73,000	24,480	1,809,072,000
18/02/2022	73,900	0.40 ▲	0.54	73,500	74,000	73,000	24,480	1,809,072,000
17/02/2022	73,500	0.00 ■■	0.00	73,500	73,800	72,600	23,180	1,703,730,000
16/02/2022	73,500	0.60 ▲	0.82	72,900	73,800	72,300	14,240	1,046,640,000
15/02/2022	72,900	0.10 ▲	0.14	72,800	73,800	71,200	12,990	946,971,000
14/02/2022	72,800	1.60 ▲	2.20	71,200	74,500	70,300	45,140	3,286,192,000
11/02/2022	71,200	-0.10 ▼	-0.14	71,300	72,000	71,200	4,210	299,752,000
10/02/2022	71,300	1.40 ▲	1.96	69,900	72,400	70,000	34,880	2,486,944,000
09/02/2022	69,900	1.30 ▲	1.86	68,600	69,900	68,500	17,260	1,206,474,000
08/02/2022	68,600	2.10 ▲	3.06	66,500	69,400	66,800	12,230	838,978,000
07/02/2022	66,500	1.50 ▲	2.26	65,000	66,500	65,500	18,040	1,199,660,000
01/02/2022	65,000	0.00 ■■	0.00	65,900	66,500	64,900	19,590	1,273,350,000
31/01/2022	65,000	-0.90 ▼	-1.38	65,900	66,500	64,900	19,590	1,273,350,000
28/01/2022	65,000	-0.90 ▼	-1.38	65,900	66,500	64,900	19,590	1,273,350,000
27/01/2022	65,900	-2.20 ▼	-3.34	68,100	68,000	65,600	11,960	788,164,000
26/01/2022	68,100	-0.10 ▼	-0.15	68,200	69,200	68,100	4,580	311,898,000
25/01/2022	68,200	0.00 ■■	0.00	68,200	69,000	67,500	11,830	806,806,000
24/01/2022	68,200	0.20 ▲	0.29	68,000	71,000	68,100	24,470	1,668,854,000
21/01/2022	68,000	1.70 ▲	2.50	66,300	69,700	66,000	20,400	1,387,200,000
20/01/2022	67,700	2.90 ▲	4.28	64,800	68,200	64,100	9,030	611,331,000
19/01/2022	64,900	1.10 ▲	1.69	63,800	65,000	63,500	6,520	423,148,000
18/01/2022	64,000	0.60 ▲	0.94	63,400	65,800	62,000	18,790	1,202,560,000
17/01/2022	66,700	-1.40 ▼	-2.10	68,100	68,200	66,700	8,630	575,621,000
16/01/2022	68,100	-0.80 ▼	-1.17	68,900	69,500	68,100	7,590	516,879,000
14/01/2022	68,100	-0.80 ▼	-1.17	68,900	69,500	68,100	7,590	516,879,000
13/01/2022	68,900	-0.40 ▼	-0.58	69,300	70,000	68,500	11,640	801,996,000
12/01/2022	69,300	-2.10 ▼	-3.03	71,400	71,300	68,800	20,840	1,444,212,000
11/01/2022	71,400	-0.10 ▼	-0.14	71,500	71,500	70,500	14,990	1,070,286,000
10/01/2022	71,500	-2.10 ▼	-2.94	73,600	73,500	71,500	19,890	1,422,135,000
08/01/2022	73,600	0.50 ▲	0.68	73,100	75,500	73,000	25,310	1,862,816,000
07/01/2022	73,600	0.50 ▲	0.68	73,100	75,500	73,000	25,310	1,862,816,000
06/01/2022	73,100	1.30 ▲	1.78	71,800	73,700	71,000	21,000	1,535,100,000
05/01/2022	71,800	0.30 ▲	0.42	71,500	71,800	70,400	29,420	2,112,356,000
04/01/2022	71,500	0.00 ■■	0.00	72,500	72,000	71,100	16,170	1,156,155,000
03/01/2022	79,700	-2.30 ▼	-2.89	82,000	81,500	79,500	42,220	3,364,934,000
31/12/2021	72,500	0.60 ▲	0.83	71,900	72,500	70,200	14,910	1,080,975,000
30/12/2021	71,900	-0.30 ▼	-0.42	71,900	72,000	71,300	13,050	938,295,000
29/12/2021	71,900	-0.60 ▼	-0.83	72,500	72,600	71,900	12,180	875,742,000
23/12/2021	72,800	1.50 ▲	2.06	71,300	73,400	71,000	23,880	1,738,464,000
22/12/2021	72,800	1.50 ▲	2.06	71,300	73,400	71,000	23,880	1,738,464,000
21/12/2021	71,300	-2.00 ▼	-2.81	73,300	73,100	70,400	53,760	3,833,088,000
20/12/2021	73,300	-2.60 ▼	-3.55	75,900	76,000	73,300	29,680	2,175,544,000
17/12/2021	75,900	-1.20 ▼	-1.58	77,100	77,300	72,000	37,310	2,831,829,000
16/12/2021	77,100	0.30 ▲	0.39	76,800	78,000	77,000	15,360	1,184,256,000
15/12/2021	78,300	-0.70 ▼	-0.89	79,000	78,900	78,100	17,520	1,371,816,000
14/12/2021	79,000	-1.50 ▼	-1.90	80,500	80,600	78,500	19,390	1,531,810,000
13/12/2021	80,500	2.30 ▲	2.86	78,200	80,900	78,300	38,680	3,113,740,000
12/12/2021	78,200	-0.30 ▼	-0.38	78,500	78,900	78,000	33,390	2,611,098,000
10/12/2021	78,200	-0.30 ▼	-0.38	78,500	78,900	78,000	33,390	2,611,098,000
09/12/2021	78,500	0.40 ▲	0.51	78,100	80,000	77,500	13,520	1,061,320,000
08/12/2021	78,100	-0.30 ▼	-0.38	78,400	79,000	77,800	29,960	2,339,876,000
07/12/2021	78,400	0.80 ▲	1.02	77,600	79,600	77,600	13,900	1,089,760,000
06/12/2021	77,600	-2.10 ▼	-2.71	79,700	79,600	77,000	34,390	2,668,664,000
04/12/2021	79,700	-2.30 ▼	-2.89	82,000	81,500	79,500	42,220	3,364,934,000
03/12/2021	79,700	-2.30 ▼	-2.89	82,000	81,500	79,500	42,220	3,364,934,000
02/12/2021	82,000	0.50 ▲	0.61	81,500	82,900	81,100	16,440	1,348,080,000
01/12/2021	81,500	1.50 ▲	1.84	80,000	81,500	80,100	11,800	961,700,000
30/11/2021	80,000	0.20 ▲	0.25	79,800	82,600	79,000	43,840	3,507,200,000
29/11/2021	79,800	-0.90 ▼	-1.13	80,700	80,500	78,400	29,320	2,339,736,000
28/11/2021	80,700	-2.30 ▼	-2.85	83,000	82,100	79,900	26,630	2,149,041,000
26/11/2021	80,700	-2.30 ▼	-2.85	83,000	82,100	79,900	26,630	2,149,041,000
25/11/2021	83,000	-0.30 ▼	-0.36	83,300	84,400	82,600	21,600	1,792,800,000
24/11/2021	83,300	4.40 ▲	5.28	78,900	84,300	79,400	39,400	3,282,020,000
23/11/2021	78,900	1.80 ▲	2.28	77,100	79,500	76,000	25,000	1,972,500,000
22/11/2021	77,100	-5.70 ▼	-7.39	82,800	82,800	77,100	56,650	4,367,715,000
19/11/2021	82,800	-4.40 ▼	-5.31	87,200	87,200	81,200	43,250	3,581,100,000
18/11/2021	87,200	0.30 ▲	0.34	87,200	90,000	87,000	36,110	3,148,792,000
17/11/2021	87,200	5.70 ▲	6.54	81,500	87,200	81,300	80,330	7,004,776,000
16/11/2021	81,500	1.30 ▲	1.60	80,200	81,600	79,900	55,030	4,484,945,000
15/11/2021	80,200	-0.40 ▼	-0.50	80,600	81,900	80,000	23,210	1,861,442,000
14/11/2021	86,000	4.10 ▲	4.77	81,900	82,000	80,300	10	860,000
12/11/2021	80,600	-1.30 ▼	-1.61	81,900	82,000	80,300	34,500	2,780,700,000
11/11/2021	81,900	-0.90 ▼	-1.10	82,800	82,800	81,000	30,790	2,521,701,000
10/11/2021	82,800	-0.40 ▼	-0.48	83,200	84,700	80,400	27,420	2,270,376,000
09/11/2021	83,200	-0.80 ▼	-0.96	84,000	84,400	82,800	13,050	1,085,760,000
08/11/2021	84,000	0.40 ▲	0.48	84,000	85,800	82,900	23,310	1,958,040,000
07/11/2021	84,000	1.00 ▲	1.19	83,000	84,400	83,000	32,770	2,752,680,000
05/11/2021	84,000	1.00 ▲	1.19	83,000	84,400	83,000	32,770	2,752,680,000
04/11/2021	79,700	-2.80 ▼	-3.51	82,500	83,500	79,300	34,950	2,785,515,000
03/11/2021	79,700	-2.80 ▼	-3.51	82,500	83,500	79,300	34,950	2,785,515,000
02/11/2021	82,500	0.40 ▲	0.48	82,100	83,500	81,000	18,150	1,497,375,000
01/11/2021	82,100	1.90 ▲	2.31	80,200	82,400	80,500	40,260	3,305,346,000
31/10/2021	80,200	1.60 ▲	2.00	78,600	80,200	79,000	35,840	2,874,368,000
29/10/2021	80,200	1.60 ▲	2.00	78,600	80,200	79,000	35,840	2,874,368,000
28/10/2021	78,600	3.10 ▲	3.94	75,500	80,000	75,200	66,950	5,262,270,000
27/10/2021	75,500	2.00 ▲	2.65	73,500	75,500	73,500	61,330	4,630,415,000
26/10/2021	73,500	-0.20 ▼	-0.27	73,500	74,200	72,800	14,110	1,037,085,000
25/10/2021	73,500	0.50 ▲	0.68	73,000	74,900	72,500	18,370	1,350,195,000
23/10/2021	73,000	-0.60 ▼	-0.82	73,600	73,900	72,600	22,610	1,650,530,000
22/10/2021	73,000	-0.60 ▼	-0.82	73,600	73,900	72,600	22,610	1,650,530,000
21/10/2021	73,600	-0.40 ▼	-0.54	74,000	74,200	72,600	17,470	1,285,792,000
20/10/2021	74,000	-0.50 ▼	-0.68	74,500	74,600	72,500	13,490	998,260,000
19/10/2021	74,500	-0.50 ▼	-0.67	75,000	76,000	74,100	11,700	871,650,000
18/10/2021	75,000	0.50 ▲	0.67	74,500	75,800	74,500	18,210	1,365,750,000
16/10/2021	74,500	0.80 ▲	1.07	73,700	74,900	73,900	22,540	1,679,230,000
15/10/2021	74,500	0.80 ▲	1.07	73,700	74,900	73,900	22,540	1,679,230,000
14/10/2021	73,700	2.10 ▲	2.85	71,600	73,700	71,900	40,750	3,003,275,000
13/10/2021	71,600	0.30 ▲	0.42	71,300	72,400	71,000	15,730	1,126,268,000
12/10/2021	71,300	-0.70 ▼	-0.98	72,000	71,800	71,300	14,640	1,043,832,000
11/10/2021	72,000	0.20 ▲	0.28	71,800	72,400	71,500	16,580	1,193,760,000
08/10/2021	71,800	-0.60 ▼	-0.84	72,400	72,500	71,800	21,110	1,515,698,000
07/10/2021	72,400	-0.30 ▼	-0.41	72,700	72,700	71,800	33,090	2,395,716,000
06/10/2021	72,700	1.10 ▲	1.51	71,600	72,700	70,900	20,590	1,496,893,000
05/10/2021	71,600	0.50 ▲	0.70	71,100	72,200	71,100	20,590	1,474,244,000
04/10/2021	71,100	-0.50 ▼	-0.70	71,600	72,600	70,700	32,950	2,342,745,000
01/10/2021	71,600	2.80 ▲	3.91	68,800	72,000	68,800	92,250	6,605,100,000
30/09/2021	68,800	-0.70 ▼	-1.02	69,500	69,700	68,600	4,510	310,288,000
29/09/2021	69,500	0.80 ▲	1.15	68,700	69,500	68,400	14,060	977,170,000
28/09/2021	68,700	2.30 ▲	3.35	66,400	68,700	66,500	18,920	1,299,804,000
27/09/2021	66,400	-0.50 ▼	-0.75	66,900	67,900	66,100	15,460	1,026,544,000
26/09/2021	66,900	-1.10 ▼	-1.64	68,000	68,000	66,700	19,620	1,312,578,000
24/09/2021	66,900	-1.10 ▼	-1.64	68,000	68,000	66,700	19,620	1,312,578,000
23/09/2021	68,000	-0.70 ▼	-1.03	68,700	69,200	67,000	10,150	690,200,000
22/09/2021	68,700	1.30 ▲	1.89	67,400	69,500	65,500	9,740	669,138,000
21/09/2021	67,400	-0.40 ▼	-0.59	67,800	67,500	66,200	30,030	2,024,022,000
20/09/2021	67,800	-1.80 ▼	-2.65	69,600	69,700	67,700	24,970	1,692,966,000
17/09/2021	69,600	-0.40 ▼	-0.57	70,000	70,500	69,600	12,670	881,832,000
16/09/2021	70,000	-0.50 ▼	-0.71	70,500	70,600	69,600	18,830	1,318,100,000
15/09/2021	70,500	-0.50 ▼	-0.71	71,000	71,400	69,700	12,680	893,940,000
14/09/2021	71,000	0.50 ▲	0.70	70,500	71,000	69,600	22,830	1,620,930,000
13/09/2021	70,500	-0.60 ▼	-0.85	71,100	73,000	69,700	37,740	2,660,670,000
11/09/2021	71,100	2.60 ▲	3.66	68,500	71,600	68,200	58,570	4,164,327,000
10/09/2021	71,100	2.60 ▲	3.66	68,500	71,600	68,200	58,570	4,164,327,000
09/09/2021	68,500	0.50 ▲	0.73	68,000	69,400	67,900	22,390	1,533,715,000
08/09/2021	68,000	-0.20 ▼	-0.29	68,200	69,000	67,300	16,150	1,098,200,000
07/09/2021	68,200	-0.80 ▼	-1.17	69,000	69,100	67,500	24,760	1,688,632,000
06/09/2021	69,000	-0.80 ▼	-1.16	69,800	70,800	68,500	22,070	1,522,830,000
05/09/2021	57,900	-0.30 ▼	-0.52	58,200	58,500	57,500	7,010	405,879,000
03/09/2021	57,500	-0.70 ▼	-1.22	58,200	58,500	57,500	8,680	499,100,000
01/09/2021	69,800	1.50 ▲	2.15	68,300	70,600	67,900	52,380	3,656,124,000
31/08/2021	68,300	1.80 ▲	2.64	66,500	69,000	65,200	51,920	3,546,136,000
30/08/2021	66,500	2.50 ▲	3.76	64,000	66,500	63,000	60,320	4,011,280,000
27/08/2021	64,000	2.00 ▲	3.13	62,000	64,000	61,100	13,530	865,920,000
26/08/2021	62,000	-0.40 ▼	-0.65	62,000	62,800	61,200	26,430	1,638,660,000
25/08/2021	62,000	2.90 ▲	4.68	59,100	62,000	59,000	12,070	748,340,000
24/08/2021	59,100	-2.40 ▼	-4.06	61,500	61,200	58,500	41,480	2,451,468,000
23/08/2021	61,500	-1.30 ▼	-2.11	62,800	62,900	61,500	23,990	1,475,385,000
20/08/2021	62,800	-1.20 ▼	-1.91	64,000	63,900	62,600	29,930	1,879,604,000
19/08/2021	64,000	2.40 ▲	3.75	61,600	64,300	61,400	32,160	2,058,240,000
18/08/2021	61,600	0.60 ▲	0.97	61,000	62,100	60,400	14,640	901,824,000
17/08/2021	61,000	-1.30 ▼	-2.13	62,300	62,400	60,500	24,970	1,523,170,000
16/08/2021	62,300	3.90 ▲	6.26	58,400	62,400	59,000	43,740	2,725,002,000
13/08/2021	58,400	0.30 ▲	0.51	58,100	58,500	57,600	13,370	780,808,000
12/08/2021	58,100	-0.10 ▼	-0.17	58,200	58,300	57,900	8,330	483,973,000
11/08/2021	58,200	0.20 ▲	0.34	58,000	58,800	57,600	15,480	900,936,000
10/08/2021	58,000	-0.60 ▼	-1.03	58,600	59,200	58,000	9,070	526,060,000
09/08/2021	58,600	1.10 ▲	1.88	57,500	58,700	57,300	6,330	370,938,000
06/08/2021	57,500	-0.40 ▼	-0.70	57,900	57,900	57,300	6,980	401,350,000
05/08/2021	57,900	-0.30 ▼	-0.52	58,200	58,400	57,300	7,010	405,879,000
04/08/2021	58,200	0.70 ▲	1.20	57,500	58,600	57,200	13,600	791,520,000
03/08/2021	57,500	-0.70 ▼	-1.22	58,200	58,500	57,500	8,680	499,100,000
02/08/2021	58,200	-0.10 ▼	-0.17	58,300	58,700	57,200	10,590	616,338,000
30/07/2021	58,300	-0.50 ▼	-0.86	58,800	58,700	58,000	4,690	273,427,000
29/07/2021	58,800	-1.20 ▼	-2.04	60,000	59,200	58,100	7,260	426,888,000
28/07/2021	60,000	-0.40 ▼	-0.67	60,400	60,500	59,500	18,680	1,120,800,000
27/07/2021	60,400	0.40 ▲	0.66	60,000	60,500	59,800	5,010	302,604,000
26/07/2021	60,000	-0.40 ▼	-0.67	60,400	60,500	59,500	4,320	259,200,000
23/07/2021	60,400	-0.10 ▼	-0.17	60,500	61,000	60,400	13,790	832,916,000
21/07/2021	60,800	1.30 ▲	2.14	59,500	61,500	60,300	5,590	339,872,000
20/07/2021	61,500	2.00 ▲	3.25	59,500	61,500	59,700	14,700	904,050,000
19/07/2021	59,500	-1.20 ▼	-2.02	60,700	61,300	59,200	16,370	974,015,000
17/07/2021	60,700	-1.10 ▼	-1.81	61,800	61,800	60,000	26,050	1,581,235,000
16/07/2021	60,700	-1.10 ▼	-1.81	61,800	61,800	60,000	26,050	1,581,235,000
15/07/2021	61,800	2.20 ▲	3.56	59,600	61,900	59,600	10,140	626,652,000
14/07/2021	59,600	-2.40 ▼	-4.03	62,000	61,500	59,600	16,300	971,480,000
13/07/2021	62,000	1.60 ▲	2.58	60,400	62,000	60,600	4,950	306,900,000
12/07/2021	60,400	-1.20 ▼	-1.99	61,600	61,200	58,700	38,410	2,319,964,000
09/07/2021	61,600	-1.40 ▼	-2.27	63,000	63,200	61,400	20,600	1,268,960,000
08/07/2021	63,000	-1.80 ▼	-2.86	64,800	64,800	62,000	9,300	585,900,000
07/07/2021	64,800	2.70 ▲	4.17	62,100	65,000	60,000	18,100	1,172,880,000
06/07/2021	62,100	-4.10 ▼	-6.60	66,200	66,900	62,100	12,180	756,378,000
05/07/2021	66,200	1.50 ▲	2.27	64,700	67,500	65,700	18,680	1,236,616,000
02/07/2021	64,700	3.30 ▲	5.10	61,400	64,700	61,900	19,940	1,290,118,000
01/07/2021	61,400	0.90 ▲	1.47	60,500	61,500	60,500	13,800	847,320,000
30/06/2021	60,500	-0.50 ▼	-0.83	61,000	61,000	60,400	7,940	480,370,000
29/06/2021	61,000	-1.00 ▼	-1.64	62,000	62,000	61,000	9,440	575,840,000
28/06/2021	62,000	-0.10 ▼	-0.16	62,000	62,000	61,200	18,240	1,130,880,000
26/06/2021	62,000	1.30 ▲	2.10	60,700	62,000	60,500	9,450	585,900,000
25/06/2021	62,000	1.30 ▲	2.10	60,700	62,000	60,500	9,450	585,900,000
24/06/2021	60,700	0.10 ▲	0.16	60,600	61,500	60,000	13,250	804,275,000
23/06/2021	60,600	-0.70 ▼	-1.16	61,300	61,200	60,100	48,790	2,956,674,000
22/06/2021	61,300	-1.20 ▼	-1.96	62,500	62,500	61,000	42,010	2,575,213,000
21/06/2021	62,500	0.70 ▲	1.12	62,500	62,800	62,200	30,290	1,893,125,000
18/06/2021	62,500	0.70 ▲	1.12	61,800	63,800	61,500	33,860	2,116,250,000
17/06/2021	61,800	-1.10 ▼	-1.78	62,900	62,500	60,700	40,550	2,505,990,000
16/06/2021	62,900	-0.90 ▼	-1.43	63,800	63,800	62,900	12,290	773,041,000
15/06/2021	63,800	-0.10 ▼	-0.16	63,800	63,800	63,400	4,710	300,498,000
14/06/2021	63,800	0.80 ▲	1.25	63,000	64,500	63,400	40,710	2,597,298,000
11/06/2021	63,000	1.50 ▲	2.38	61,500	63,700	61,700	49,220	3,100,860,000
10/06/2021	61,500	-3.20 ▼	-5.20	64,700	66,500	61,500	8,530	524,595,000
09/06/2021	64,700	3.70 ▲	5.72	61,000	65,000	59,500	24,100	1,559,270,000
08/06/2021	61,000	3.80 ▲	6.23	57,200	61,200	59,500	54,140	3,302,540,000
07/06/2021	57,200	3.70 ▲	6.47	53,500	57,200	53,900	38,570	2,206,204,000
04/06/2021	53,500	1.30 ▲	2.43	52,200	53,500	52,500	28,280	1,512,980,000
03/06/2021	52,200	1.50 ▲	2.87	50,700	53,000	50,800	27,190	1,419,318,000
02/06/2021	50,700	-0.50 ▼	-0.99	51,200	51,300	50,700	4,920	249,444,000
01/06/2021	51,200	0.70 ▲	1.37	50,500	51,400	50,800	13,340	683,008,000
31/05/2021	50,500	0.50 ▲	0.99	50,000	51,500	50,000	3,170	160,085,000
29/05/2021	50,000	-0.40 ▼	-0.80	50,400	50,300	49,100	820	41,000,000
28/05/2021	50,000	-0.40 ▼	-0.80	50,400	50,300	49,100	820	41,000,000
27/05/2021	50,400	-0.60 ▼	-1.19	51,000	51,000	48,500	2,600	131,040,000
26/05/2021	51,000	-0.20 ▼	-0.39	51,000	51,400	50,600	5,090	259,590,000
25/05/2021	51,000	1.40 ▲	2.75	49,600	51,500	49,600	6,910	352,410,000
24/05/2021	49,600	1.80 ▲	3.63	47,800	50,100	47,800	5,600	277,760,000
23/05/2021	47,800	0.20 ▲	0.42	47,600	48,200	47,500	5,280	252,384,000
21/05/2021	47,800	0.20 ▲	0.42	47,600	48,200	47,500	5,280	252,384,000
20/05/2021	47,600	-0.20 ▼	-0.42	47,800	48,000	47,250	2,390	113,764,000
19/05/2021	47,800	-0.20 ▼	-0.42	48,000	48,500	47,600	5,280	252,384,000
18/05/2021	48,000	-0.40 ▼	-0.83	48,000	48,200	47,100	3,890	186,720,000
17/05/2021	48,000	-0.35 ▼	-0.73	48,000	48,500	47,600	1,380	66,240,000
16/05/2021	48,000	-0.10 ▼	-0.21	48,000	48,800	47,850	1,960	94,080,000
14/05/2021	48,000	-0.10 ▼	-0.21	48,000	48,800	47,850	1,960	94,080,000
13/05/2021	48,000	-0.50 ▼	-1.04	48,500	48,950	48,000	3,920	188,160,000
12/05/2021	48,500	0.70 ▲	1.44	47,800	48,500	47,250	3,540	171,690,000
11/05/2021	47,800	0.20 ▲	0.42	47,600	47,950	47,600	7,160	342,248,000
10/05/2021	47,600	0.20 ▲	0.42	47,400	47,900	47,000	12,060	574,056,000
08/05/2021	47,400	0.50 ▲	1.05	46,900	47,400	46,400	11,940	565,956,000
07/05/2021	47,400	0.50 ▲	1.05	46,900	47,400	46,400	11,940	565,956,000
06/05/2021	46,900	-0.25 ▼	-0.53	47,150	47,200	46,650	2,710	127,099,000
05/05/2021	47,150	0.25 ▲	0.53	46,900	47,300	46,800	1,300	61,295,000
04/05/2021	46,900	0.10 ▲	0.21	46,900	47,300	46,550	2,350	110,215,000
03/05/2021	53,000	3.45 ▲	6.51	49,550	53,000	49,550	90	4,770,000
30/04/2021	46,900	-0.50 ▼	-1.07	47,400	48,000	46,900	700	32,830,000
29/04/2021	46,900	-0.50 ▼	-1.07	47,400	48,000	46,900	700	32,830,000
28/04/2021	47,400	0.10 ▲	0.21	47,300	47,400	47,000	880	41,712,000
27/04/2021	47,300	0.30 ▲	0.63	47,000	47,300	45,600	2,230	105,479,000
26/04/2021	47,000	-0.10 ▼	-0.21	47,100	47,500	46,600	3,190	149,930,000
23/04/2021	47,100	-0.20 ▼	-0.42	47,300	47,300	47,000	5,940	279,774,000
22/04/2021	47,300	-1.00 ▼	-2.11	48,300	49,000	47,300	3,310	156,563,000
21/04/2021	48,300	-0.25 ▼	-0.52	48,550	48,900	47,500	2,320	112,056,000
20/04/2021	48,300	-0.25 ▼	-0.52	48,550	48,900	47,500	2,320	112,056,000
19/04/2021	48,550	-0.55 ▼	-1.13	48,550	49,450	47,500	1,930	93,701,500
16/04/2021	48,550	-0.05 ▼	-0.10	48,600	48,850	47,800	2,770	134,483,500
15/04/2021	48,600	-0.30 ▼	-0.62	48,900	49,050	48,500	1,500	72,900,000
14/04/2021	48,900	0.20 ▲	0.41	48,700	48,900	48,050	6,560	320,784,000
13/04/2021	48,700	0.50 ▲	1.03	48,200	49,000	48,300	1,280	62,336,000
12/04/2021	48,200	-0.60 ▼	-1.24	48,800	49,600	48,000	6,400	308,480,000
09/04/2021	48,800	0.70 ▲	1.43	48,100	48,900	48,500	560	27,328,000
08/04/2021	48,100	0.20 ▲	0.42	47,900	49,350	48,100	1,920	92,352,000
07/04/2021	47,900	-1.30 ▼	-2.71	49,200	49,500	47,600	8,950	428,705,000
06/04/2021	49,200	0.05 ▲	0.10	49,200	49,400	49,000	4,290	211,068,000
05/04/2021	49,200	-0.10 ▼	-0.20	49,200	49,400	48,300	7,910	389,172,000
02/04/2021	49,200	-0.35 ▼	-0.71	49,550	49,800	49,200	3,110	153,012,000
01/04/2021	49,550	-0.45 ▼	-0.91	50,000	49,700	48,150	3,690	182,839,500
31/03/2021	50,000	0.00 ■■	0.00	50,000	50,000	50,000	10	500,000
30/03/2021	50,000	1.20 ▲	2.40	48,800	50,000	49,000	7,770	388,500,000
29/03/2021	48,800	-1.00 ▼	-2.05	49,800	49,800	48,000	2,520	122,976,000
26/03/2021	49,800	-0.20 ▼	-0.40	50,000	49,900	49,000	650	32,370,000
25/03/2021	50,000	-1.05 ▼	-2.10	50,000	50,000	48,950	2,550	127,500,000
24/03/2021	50,000	-0.60 ▼	-1.20	50,600	50,500	47,200	3,730	186,500,000
23/03/2021	50,600	-0.40 ▼	-0.79	51,000	51,500	50,000	2,110	106,766,000
22/03/2021	51,000	-0.10 ▼	-0.20	51,000	51,500	50,800	5,750	293,250,000
19/03/2021	51,000	-0.50 ▼	-0.98	51,500	51,500	51,000	2,580	131,580,000
18/03/2021	51,500	-1.50 ▼	-2.91	51,500	52,000	50,000	2,710	139,565,000
17/03/2021	51,500	0.50 ▲	0.97	51,000	52,600	51,000	5,830	300,245,000
16/03/2021	51,000	1.15 ▲	2.25	49,850	53,300	49,700	3,630	185,130,000
15/03/2021	49,850	0.75 ▲	1.50	49,100	49,850	49,200	3,420	170,487,000
12/03/2021	49,100	0.05 ▲	0.10	49,100	51,000	49,100	1,500	73,650,000
11/03/2021	49,100	-0.10 ▼	-0.20	49,200	49,200	48,900	4,090	200,819,000
10/03/2021	49,200	-0.05 ▼	-0.10	49,250	49,200	49,000	360	17,712,000
09/03/2021	49,250	0.60 ▲	1.22	48,650	49,250	48,500	610	30,042,500
08/03/2021	48,650	-0.65 ▼	-1.34	49,300	49,400	48,650	2,040	99,246,000
05/03/2021	49,300	0.65 ▲	1.32	48,650	49,300	48,500	4,240	209,032,000
04/03/2021	48,650	0.35 ▲	0.72	48,300	49,000	48,100	6,070	295,305,500
03/03/2021	48,300	-0.70 ▼	-1.45	49,000	49,300	48,100	310	14,973,000
02/03/2021	49,000	0.10 ▲	0.20	49,000	49,100	47,500	780	38,220,000
01/03/2021	49,000	-0.25 ▼	-0.51	49,000	49,200	48,000	2,760	135,240,000
26/02/2021	49,000	0.50 ▲	1.02	48,500	49,500	48,500	1,400	68,600,000
25/02/2021	48,500	0.55 ▲	1.13	47,950	48,850	48,100	5,610	272,085,000
24/02/2021	47,950	-0.15 ▼	-0.31	48,100	48,200	47,950	6,570	315,031,500
23/02/2021	48,100	-0.30 ▼	-0.62	48,400	48,200	48,000	740	35,594,000
22/02/2021	48,400	0.40 ▲	0.83	48,000	48,400	47,800	3,470	167,948,000
19/02/2021	48,000	-0.30 ▼	-0.63	48,300	48,350	48,000	2,370	113,760,000
18/02/2021	48,300	0.10 ▲	0.21	48,200	48,800	48,000	2,840	137,172,000
17/02/2021	48,200	2.05 ▲	4.25	46,150	48,200	46,150	5,610	270,402,000
10/02/2021	46,150	-0.85 ▼	-1.84	47,000	47,000	46,000	2,630	121,374,500
09/02/2021	46,150	-0.85 ▼	-1.84	47,000	47,000	46,000	2,630	121,374,500
08/02/2021	47,000	-0.45 ▼	-0.96	47,450	47,550	46,100	2,410	113,270,000
05/02/2021	47,450	-0.05 ▼	-0.11	47,500	47,500	47,050	450	21,352,500
05/01/2021	44,500	0.00 ■■	0.00	44,500	44,500	44,500	30	1,335,000
04/01/2021	44,500	0.15 ▲	0.34	44,350	44,500	44,100	3,720	165,540,000
01/01/2021	44,350	-0.15 ▼	-0.34	44,500	44,500	44,050	21,580	957,073,000
31/12/2020	44,350	-0.15 ▼	-0.34	44,500	44,500	44,050	21,580	957,073,000
30/12/2020	44,500	-0.15 ▼	-0.34	44,500	44,600	44,350	20,470	910,915,000
29/12/2020	44,500	0.00 ■■	0.00	44,500	44,750	44,300	2,694	119,883,000
28/12/2020	44,500	-0.50 ▼	-1.12	44,950	45,000	44,500	2,526	112,407,000
27/12/2020	44,950	0.50 ▲	1.11	44,500	44,950	44,300	5,680	255,316,000
25/12/2020	44,950	0.50 ▲	1.11	44,500	44,950	44,300	5,680	255,316,000
24/12/2020	44,500	-0.60 ▼	-1.35	45,150	45,050	42,400	5,364	238,698,000
23/12/2020	45,150	-0.60 ▼	-1.33	45,750	45,750	45,150	4,581	206,832,150
22/12/2020	45,750	2.10 ▲	4.59	43,650	46,700	43,400	18,093	827,754,750
21/12/2020	43,650	0.40 ▲	0.92	43,200	43,700	43,400	6,892	300,835,800
20/12/2020	43,200	-0.30 ▼	-0.69	43,500	43,800	43,050	1,031	44,539,200
18/12/2020	43,200	-0.30 ▼	-0.69	43,500	43,800	43,050	1,031	44,539,200
17/12/2020	43,500	-2.00 ▼	-4.60	45,500	44,500	43,100	5,683	247,210,500
16/12/2020	45,500	0.00 ■■	0.00	45,500	45,650	45,000	10,884	495,222,000
15/12/2020	45,500	0.00 ■■	0.00	45,450	45,500	45,400	5,374	244,517,000
14/12/2020	45,450	0.20 ▲	0.44	45,250	45,550	45,250	9,248	420,321,600
13/12/2020	45,250	0.80 ▲	1.77	44,500	45,250	44,650	4,861	219,960,250
11/12/2020	45,250	0.80 ▲	1.77	44,500	45,250	44,650	4,861	219,960,250
10/12/2020	44,500	-0.40 ▼	-0.90	44,850	45,400	44,500	9,386	417,677,000
09/12/2020	44,850	0.90 ▲	2.01	44,000	45,250	44,600	10,666	478,370,100
08/12/2020	44,000	-1.30 ▼	-2.95	45,300	45,900	44,000	16,706	735,064,000
07/12/2020	45,300	-1.40 ▼	-3.09	46,700	46,800	45,300	10,120	458,436,000
04/12/2020	46,650	-0.35 ▼	-0.75	47,000	47,050	46,600	35,960	1,677,534,000
03/12/2020	47,000	1.50 ▲	3.19	45,500	47,800	45,750	21,954	1,031,838,000
02/12/2020	45,500	0.00 ■■	0.00	45,500	45,600	45,100	4,460	202,930,000
01/12/2020	45,500	0.00 ■■	0.00	45,500	45,600	45,000	2,136	97,188,000
30/11/2020	45,100	-0.10 ▼	-0.22	45,100	45,100	44,600	48,290	2,177,879,000
27/11/2020	45,100	-0.10 ▼	-0.22	45,100	45,100	44,600	48,290	2,177,879,000
26/11/2020	45,100	0.30 ▲	0.67	44,800	45,100	44,650	125,440	5,657,344,000
25/11/2020	44,800	-0.40 ▼	-0.89	45,200	45,350	44,800	34,140	1,529,472,000
24/11/2020	45,200	-0.20 ▼	-0.44	45,400	45,450	44,900	48,800	2,205,760,000
23/11/2020	45,400	-0.30 ▼	-0.66	45,700	45,700	44,500	24,930	1,131,822,000
20/11/2020	45,700	0.00 ■■	0.00	45,700	45,700	45,300	2,667	121,881,900
19/11/2020	45,700	0.00 ■■	0.00	45,700	45,700	45,350	1,447	66,127,900
18/11/2020	45,700	-0.10 ▼	-0.22	45,800	45,700	43,450	16,000	731,200,000
17/11/2020	45,800	0.40 ▲	0.87	45,400	45,850	45,500	5,152	235,961,600
16/11/2020	45,400	-0.60 ▼	-1.32	46,000	46,150	45,400	4,353	197,626,200
13/11/2020	46,000	0.40 ▲	0.87	45,600	46,000	45,300	3,111	143,106,000
12/11/2020	45,600	0.10 ▲	0.22	45,500	45,700	45,250	2,370	108,072,000
11/11/2020	45,500	0.50 ▲	1.10	45,000	45,550	45,100	3,907	177,768,500
10/11/2020	45,000	0.30 ▲	0.67	44,700	45,100	44,500	3,134	141,030,000
09/11/2020	44,700	-0.50 ▼	-1.12	45,200	45,300	44,300	1,330	59,451,000
08/11/2020	45,200	0.00 ■■	0.00	45,200	45,200	44,800	496	22,419,200
06/11/2020	45,200	0.00 ■■	0.00	45,200	45,200	44,800	496	22,419,200
05/11/2020	45,200	-0.60 ▼	-1.33	45,800	45,700	44,200	1,671	75,529,200
04/11/2020	45,800	-0.20 ▼	-0.44	46,000	46,000	45,500	2,717	124,438,600
03/11/2020	46,000	0.00 ■■	0.00	46,000	46,300	45,400	2,214	101,844,000
02/11/2020	46,000	1.00 ▲	2.17	45,000	47,000	45,300	4,801	220,846,000
30/10/2020	45,000	-0.10 ▼	-0.22	45,100	45,900	44,900	878	39,510,000
29/10/2020	45,100	-0.10 ▼	-0.22	45,200	45,200	43,100	1,780	80,278,000
28/10/2020	45,200	-0.10 ▼	-0.22	45,350	45,700	44,600	2,527	114,220,400
27/10/2020	45,350	0.40 ▲	0.88	45,000	45,400	44,200	2,396	108,658,600
26/10/2020	45,000	1.80 ▲	4.00	43,200	46,200	44,000	10,899	490,455,000
25/10/2020	43,200	1.20 ▲	2.78	42,000	43,200	42,400	2,225	96,120,000
23/10/2020	43,200	1.20 ▲	2.78	42,000	43,200	42,400	2,225	96,120,000
22/10/2020	42,000	-0.30 ▼	-0.71	42,300	42,300	41,850	108	4,536,000
21/10/2020	42,300	0.40 ▲	0.95	41,900	42,300	41,500	431	18,231,300
20/10/2020	41,900	0.50 ▲	1.19	41,400	42,000	41,300	710	29,749,000
19/10/2020	41,400	0.30 ▲	0.72	41,100	42,050	40,500	335	13,869,000
18/10/2020	41,100	0.60 ▲	1.46	40,550	42,000	40,600	882	36,250,200
16/10/2020	41,100	0.60 ▲	1.46	40,550	42,000	40,600	882	36,250,200
15/10/2020	40,550	-1.45 ▼	-3.58	42,000	42,000	40,550	10,890	441,589,500
14/10/2020	42,000	-0.80 ▼	-1.90	42,800	42,850	42,000	1,171	49,182,000
13/10/2020	42,800	0.00 ■■	0.00	42,800	42,800	42,000	1,053	45,068,400
12/10/2020	42,800	0.00 ■■	0.00	42,800	43,000	41,750	138	5,906,400
11/10/2020	42,800	0.00 ■■	0.00	42,750	43,000	42,200	2,926	125,232,800
09/10/2020	42,800	0.00 ■■	0.00	42,750	43,000	42,200	2,926	125,232,800
08/10/2020	42,750	1.00 ▲	2.34	41,800	43,000	41,500	948	40,527,000
07/10/2020	41,800	-0.20 ▼	-0.48	42,000	42,000	41,800	907	37,912,600
06/10/2020	42,000	0.00 ■■	0.00	42,000	42,500	41,800	1,806	75,852,000
05/10/2020	42,000	0.00 ■■	0.00	42,000	42,050	41,600	2,560	107,520,000
04/10/2020	42,000	0.00 ■■	0.00	42,000	42,100	41,500	1,870	78,540,000
02/10/2020	42,000	0.00 ■■	0.00	42,000	42,100	41,500	1,870	78,540,000
01/10/2020	42,000	-0.80 ▼	-1.90	42,750	42,750	42,000	4,257	178,794,000
30/09/2020	42,750	1.90 ▲	4.44	40,850	42,750	40,900	14,535	621,371,250
29/09/2020	40,850	0.90 ▲	2.20	40,000	41,500	40,050	2,595	106,005,750
28/09/2020	40,000	0.00 ■■	0.00	40,050	40,100	39,600	482	19,280,000
25/09/2020	40,050	0.10 ▲	0.25	39,900	40,500	39,950	1,742	69,767,100
24/09/2020	39,900	-0.10 ▼	-0.25	40,050	40,000	39,900	374	14,922,600
23/09/2020	40,050	0.00 ■■	0.00	40,050	40,050	39,750	104	4,165,200
22/09/2020	40,050	0.00 ■■	0.00	40,000	41,000	40,000	288	11,534,400
21/09/2020	40,000	0.00 ■■	0.00	40,000	40,050	40,000	1,250	50,000,000
18/09/2020	40,000	0.00 ■■	0.00	40,000	40,050	40,000	1,679	67,160,000
17/09/2020	40,000	0.00 ■■	0.00	39,950	0	0	2,688	107,520,000
16/09/2020	39,950	0.00 ■■	0.00	40,000	39,950	39,950	176	7,031,200
15/09/2020	40,000	0.20 ▲	0.50	39,800	40,000	39,500	662	26,480,000
14/09/2020	39,800	-0.10 ▼	-0.25	39,900	40,000	39,800	538	21,412,400
11/09/2020	39,900	-0.20 ▼	-0.50	40,100	40,000	39,900	126	5,027,400
10/09/2020	40,100	0.10 ▲	0.25	40,000	40,100	39,850	351	14,075,100
09/09/2020	40,000	0.70 ▲	1.75	40,000	40,700	38,000	520	20,800,000
08/09/2020	40,000	0.00 ■■	0.00	40,000	40,500	40,000	741	29,640,000
07/09/2020	40,000	-0.80 ▼	-2.00	40,800	40,900	40,000	1,194	47,760,000
05/09/2020	40,800	-0.40 ▼	-0.98	41,200	41,200	40,800	240	9,792,000
04/09/2020	40,800	-0.40 ▼	-0.98	41,200	41,200	40,800	240	9,792,000
03/09/2020	41,200	-0.30 ▼	-0.73	41,500	41,500	41,000	2,041	84,089,200
02/09/2020	41,500	1.50 ▲	3.61	40,000	42,500	40,000	5,800	240,700,000
01/09/2020	41,500	1.50 ▲	3.61	40,000	42,500	40,000	5,800	240,700,000
31/08/2020	40,000	0.00 ■■	0.00	40,000	40,500	40,000	298	11,920,000
28/08/2020	40,000	-0.50 ▼	-1.25	40,500	40,500	40,000	1,042	41,680,000
27/08/2020	40,500	0.00 ■■	0.00	40,500	40,600	40,500	2,040	82,620,000
26/08/2020	40,500	-0.10 ▼	-0.25	40,600	40,500	39,550	155	6,277,500
25/08/2020	40,600	-0.30 ▼	-0.74	40,900	40,700	39,500	1,029	41,777,400
24/08/2020	40,900	2.10 ▲	5.13	38,800	41,500	38,500	6,345	259,510,500
21/08/2020	38,800	0.50 ▲	1.29	38,300	38,900	38,800	2,255	87,494,000
20/08/2020	38,300	-0.60 ▼	-1.57	38,900	38,500	38,300	188	7,200,400
19/08/2020	38,900	0.40 ▲	1.03	38,500	38,900	38,200	234	9,102,600
18/08/2020	38,500	0.00 ■■	0.00	38,500	38,550	38,500	71	2,733,500
17/08/2020	38,500	0.00 ■■	0.00	38,500	38,500	38,000	415	15,977,500
14/08/2020	38,500	0.00 ■■	0.00	38,500	38,500	38,500	480	18,480,000
13/08/2020	38,500	-0.40 ▼	-1.04	38,900	38,950	38,500	211	8,123,500
12/08/2020	38,900	-0.10 ▼	-0.26	39,000	39,000	38,900	162	6,301,800
11/08/2020	38,900	-0.10 ▼	-0.26	39,000	39,000	38,900	162	6,301,800
10/08/2020	39,000	0.00 ■■	0.00	39,000	39,500	38,500	1,937	75,543,000
07/08/2020	39,000	0.80 ▲	2.05	38,200	39,900	38,000	1,206	47,034,000
06/08/2020	38,200	0.00 ■■	0.00	38,200	39,500	38,200	1,887	72,083,400
05/08/2020	38,200	0.20 ▲	0.52	38,000	38,200	38,000	2,532	96,722,400
04/08/2020	38,000	0.00 ■■	0.00	38,000	38,100	37,550	859	32,642,000
03/08/2020	38,000	-0.20 ▼	-0.53	38,200	38,200	37,900	1,430	54,340,000
31/07/2020	38,200	1.20 ▲	3.14	37,000	38,200	37,000	325	12,415,000
30/07/2020	37,000	-0.40 ▼	-1.08	37,400	38,000	37,000	1,418	52,466,000
29/07/2020	37,400	-1.30 ▼	-3.48	38,700	38,700	37,200	726	27,152,400
28/07/2020	38,700	0.90 ▲	2.33	37,800	38,700	37,000	751	29,063,700
27/07/2020	37,800	-0.20 ▼	-0.53	38,000	38,000	37,800	2,597	98,166,600
26/07/2020	38,000	-1.00 ▼	-2.63	39,000	39,000	38,000	606	23,028,000
24/07/2020	38,000	-1.00 ▼	-2.63	39,000	39,000	38,000	606	23,028,000
23/07/2020	39,000	0.00 ■■	0.00	39,000	39,000	38,900	542	21,138,000
22/07/2020	39,000	-0.30 ▼	-0.77	39,300	39,300	38,700	24	936,000
21/07/2020	39,300	0.00 ■■	0.00	39,300	39,300	38,600	1,069	42,011,700
20/07/2020	39,300	0.20 ▲	0.51	39,100	39,300	39,000	635	24,955,500
19/07/2020	39,100	0.10 ▲	0.26	39,000	39,200	39,000	708	27,682,800
17/07/2020	39,100	0.10 ▲	0.26	39,000	39,200	39,000	708	27,682,800
16/07/2020	39,000	0.00 ■■	0.00	39,000	39,000	38,500	610	23,790,000
15/07/2020	39,000	-0.50 ▼	-1.28	39,500	39,000	38,500	832	32,448,000
14/07/2020	39,500	0.90 ▲	2.28	38,650	40,400	39,500	6	237,000
13/07/2020	38,650	0.00 ■■	0.00	38,600	38,800	38,600	1,212	46,843,800
12/07/2020	38,600	0.00 ■■	0.00	38,600	39,800	38,600	130	5,018,000
10/07/2020	38,600	0.00 ■■	0.00	38,600	39,800	38,600	130	5,018,000
09/07/2020	38,600	0.20 ▲	0.52	38,400	38,600	38,200	312	12,043,200
08/07/2020	38,400	0.00 ■■	0.00	38,400	38,900	38,100	1,729	66,393,600
07/07/2020	38,400	-0.50 ▼	-1.30	38,900	38,900	38,400	5,890	226,176,000
06/07/2020	38,900	-0.10 ▼	-0.26	39,000	39,000	38,100	799	31,081,100
05/07/2020	39,000	-0.10 ▼	-0.26	39,100	39,500	39,000	16,008	624,312,000
03/07/2020	39,000	-0.10 ▼	-0.26	39,100	39,500	39,000	16,008	624,312,000
02/07/2020	39,100	-0.50 ▼	-1.28	39,600	39,500	38,250	5,552	217,083,200
01/07/2020	39,600	0.40 ▲	1.01	39,200	39,700	39,200	2,168	85,852,800
30/06/2020	39,200	0.70 ▲	1.79	38,500	39,600	38,600	1,423	55,781,600
29/06/2020	38,500	-1.00 ▼	-2.60	39,500	39,400	38,000	1,156	44,506,000
28/06/2020	39,500	0.30 ▲	0.76	39,200	39,850	38,950	10,780	425,810,000
26/06/2020	39,500	0.30 ▲	0.76	39,200	39,850	38,950	10,780	425,810,000
25/06/2020	39,200	-0.30 ▼	-0.77	39,500	39,700	39,200	1,815	71,148,000
24/06/2020	39,500	1.20 ▲	3.04	38,300	39,550	38,400	3,653	144,293,500
23/06/2020	38,300	0.10 ▲	0.26	38,200	38,400	38,000	925	35,427,500
22/06/2020	38,200	0.20 ▲	0.52	38,000	38,300	37,950	317	12,109,400
19/06/2020	38,000	0.40 ▲	1.05	37,650	38,700	38,000	1,773	67,374,000
18/06/2020	37,650	-0.40 ▼	-1.06	38,000	38,700	37,400	583	21,949,950
17/06/2020	38,000	-0.50 ▼	-1.32	38,500	38,750	38,000	9,310	353,780,000
16/06/2020	38,500	-0.10 ▼	-0.26	38,650	38,650	37,500	171	6,583,500
15/06/2020	38,650	0.10 ▲	0.26	38,500	38,650	38,500	2,773	107,176,450
14/06/2020	38,500	0.50 ▲	1.30	38,000	38,500	37,000	2,134	82,159,000
12/06/2020	38,500	0.50 ▲	1.30	38,000	38,500	37,000	2,134	82,159,000
11/06/2020	38,000	-0.20 ▼	-0.53	38,200	38,700	38,000	3,297	125,286,000
10/06/2020	38,200	-0.50 ▼	-1.31	38,700	38,600	38,200	798	30,483,600
09/06/2020	38,500	0.00 ■■	0.00	38,450	38,700	38,300	3,512	135,212,000
08/06/2020	38,450	0.20 ▲	0.52	38,250	38,450	38,000	2,471	95,009,950
06/06/2020	38,250	0.10 ▲	0.26	38,150	38,500	36,050	1,193	45,632,250
05/06/2020	38,250	0.10 ▲	0.26	38,150	38,500	36,050	1,193	45,632,250
04/06/2020	38,150	0.00 ■■	0.00	38,150	38,500	38,150	769	29,337,350
03/06/2020	38,150	0.00 ■■	0.00	38,100	38,700	38,100	734	28,002,100
02/06/2020	38,100	-0.60 ▼	-1.57	38,700	38,900	38,100	547	20,840,700
01/06/2020	38,700	-0.30 ▼	-0.78	39,000	38,900	38,600	361	13,970,700
31/05/2020	39,000	0.90 ▲	2.31	38,100	39,000	38,100	3,743	145,977,000
29/05/2020	39,000	0.90 ▲	2.31	38,100	39,000	38,100	3,743	145,977,000
28/05/2020	38,100	0.00 ■■	0.00	38,100	38,700	38,100	2,635	100,393,500
27/05/2020	38,100	0.10 ▲	0.26	38,000	38,700	38,000	2,130	81,153,000
26/05/2020	38,000	0.00 ■■	0.00	38,000	38,800	36,000	2,122	80,636,000
25/05/2020	38,000	0.00 ■■	0.00	38,000	38,400	37,200	437	16,606,000
24/05/2020	38,000	1.00 ▲	2.63	37,000	38,700	37,000	3,525	133,950,000
22/05/2020	38,000	1.00 ▲	2.63	37,000	38,700	37,000	3,525	133,950,000
21/05/2020	37,000	-0.60 ▼	-1.62	37,600	38,000	37,000	617	22,829,000
20/05/2020	37,600	0.50 ▲	1.33	37,150	37,800	37,300	1,834	68,958,400
19/05/2020	37,150	-0.70 ▼	-1.88	37,850	39,500	37,150	1,496	55,576,400
18/05/2020	37,850	0.50 ▲	1.32	37,350	37,850	37,800	59	2,233,150
17/05/2020	37,350	0.10 ▲	0.27	37,300	37,350	37,250	2,890	107,941,500
15/05/2020	37,350	0.10 ▲	0.27	37,300	37,350	37,250	2,890	107,941,500
14/05/2020	37,300	-0.10 ▼	-0.27	37,350	37,900	34,800	2,572	95,935,600
13/05/2020	37,350	-0.90 ▼	-2.41	38,200	38,200	37,150	417	15,574,950
12/05/2020	38,200	0.00 ■■	0.00	38,200	38,700	37,650	1,560	59,592,000
11/05/2020	38,200	-0.30 ▼	-0.79	38,450	38,400	37,700	1,713	65,436,600
10/05/2020	38,450	1.40 ▲	3.64	37,050	39,550	37,000	1,895	72,862,750
08/05/2020	38,450	1.40 ▲	3.64	37,050	39,550	37,000	1,895	72,862,750
07/05/2020	37,050	-0.20 ▼	-0.54	37,200	38,000	37,000	1,139	42,199,950
06/05/2020	37,200	0.30 ▲	0.81	36,900	37,700	36,500	1,555	57,846,000
05/05/2020	36,900	0.30 ▲	0.81	36,600	36,950	36,200	1,793	66,161,700
04/05/2020	36,600	0.10 ▲	0.27	36,500	36,900	36,000	206	7,539,600
01/05/2020	36,500	0.30 ▲	0.82	36,200	37,000	36,200	756	27,594,000
30/04/2020	36,500	0.30 ▲	0.82	36,200	37,000	36,200	756	27,594,000
29/04/2020	36,500	0.30 ▲	0.82	36,200	37,000	36,200	756	27,594,000
28/04/2020	36,200	-0.40 ▼	-1.10	36,650	38,000	36,050	741	26,824,200
27/04/2020	36,650	-0.40 ▼	-1.09	37,000	36,900	36,500	568	20,817,200
26/04/2020	37,000	-0.50 ▼	-1.35	37,500	37,800	37,000	498	18,426,000
24/04/2020	37,000	-0.50 ▼	-1.35	37,500	37,800	37,000	498	18,426,000
23/04/2020	37,500	1.40 ▲	3.73	36,150	37,800	36,150	4,972	186,450,000
22/04/2020	36,150	0.50 ▲	1.38	35,600	36,150	35,500	2,543	91,929,450
21/04/2020	35,600	-0.50 ▼	-1.40	36,150	36,200	35,600	4,596	163,617,600
20/04/2020	36,150	0.10 ▲	0.28	36,000	36,150	35,750	4,032	145,756,800
19/04/2020	36,000	0.60 ▲	1.67	35,400	36,000	35,600	2,030	73,080,000
17/04/2020	36,000	0.60 ▲	1.67	35,400	36,000	35,600	2,030	73,080,000
16/04/2020	35,400	0.10 ▲	0.28	35,300	36,400	35,300	721	25,523,400
15/04/2020	35,300	-0.50 ▼	-1.42	35,750	35,700	35,000	202	7,130,600
14/04/2020	35,750	0.50 ▲	1.40	35,250	35,800	35,100	218	7,793,500
13/04/2020	35,250	-0.50 ▼	-1.42	35,800	35,850	35,200	1,396	49,209,000
12/04/2020	35,800	0.10 ▲	0.28	35,700	36,000	35,700	94	3,365,200
10/04/2020	35,800	0.10 ▲	0.28	35,700	36,000	35,700	94	3,365,200
09/04/2020	35,700	0.90 ▲	2.52	34,800	35,800	35,000	824	29,416,800
08/04/2020	34,800	-0.30 ▼	-0.86	35,050	35,300	34,800	1,714	59,647,200
07/04/2020	35,050	-0.60 ▼	-1.71	35,600	35,600	35,050	1,073	37,608,650
06/04/2020	35,600	0.80 ▲	2.25	34,800	35,700	35,000	1,410	50,196,000
05/04/2020	34,800	1.00 ▲	2.87	33,800	34,900	33,900	617	21,471,600
03/04/2020	34,800	1.00 ▲	2.87	33,800	34,900	33,900	617	21,471,600
02/04/2020	33,800	-0.90 ▼	-2.66	34,650	34,500	33,500	9,307	314,576,600
01/04/2020	33,800	-0.90 ▼	-2.66	34,650	34,500	33,500	9,307	314,576,600
31/03/2020	34,650	0.00 ■■	0.00	34,650	34,700	34,000	3,125	108,281,250
30/03/2020	34,650	-1.40 ▼	-4.04	36,000	35,800	34,600	2,421	83,887,650
29/03/2020	36,000	0.00 ■■	0.00	36,000	36,000	35,500	147	5,292,000
27/03/2020	36,000	0.00 ■■	0.00	36,000	36,000	35,500	147	5,292,000
26/03/2020	36,000	0.90 ▲	2.50	35,100	36,000	35,000	421	15,156,000
25/03/2020	35,100	0.00 ■■	0.00	35,100	36,950	35,000	573	20,112,300
24/03/2020	35,100	-0.10 ▼	-0.28	35,200	35,350	34,600	327	11,477,700
23/03/2020	35,200	-0.90 ▼	-2.56	36,100	36,100	34,500	1,376	48,435,200
22/03/2020	36,100	0.00 ■■	0.00	36,100	36,100	36,000	766	27,652,600
20/03/2020	36,100	0.00 ■■	0.00	36,100	36,100	36,000	766	27,652,600
19/03/2020	36,100	-0.10 ▼	-0.28	36,250	36,100	35,950	333	12,021,300
18/03/2020	36,250	1.10 ▲	3.03	35,200	36,250	35,600	2,709	98,201,250
17/03/2020	35,200	-0.30 ▼	-0.85	35,500	35,500	34,000	3,687	129,782,400
16/03/2020	35,500	-0.50 ▼	-1.41	36,000	35,700	35,500	99,420	3,529,410,000
13/03/2020	36,000	-0.20 ▼	-0.56	36,200	36,450	35,200	124,910	4,496,760,000
12/03/2020	36,200	-0.80 ▼	-2.21	37,000	37,000	35,500	27,300	988,260,000
11/03/2020	37,000	-0.20 ▼	-0.54	37,200	37,200	36,900	52,830	1,954,710,000
10/03/2020	37,200	0.80 ▲	2.15	36,400	37,200	36,100	9,823	365,415,600
09/03/2020	36,400	-1.20 ▼	-3.30	37,600	37,600	35,900	6,437	234,306,800
07/03/2020	37,600	-0.10 ▼	-0.27	37,700	38,700	37,600	3,245	122,012,000
06/03/2020	37,600	-0.10 ▼	-0.27	37,700	38,700	37,600	3,245	122,012,000
05/03/2020	37,700	0.20 ▲	0.53	37,500	38,500	37,450	4,840	182,468,000
04/03/2020	38,300	0.60 ▲	1.57	37,700	38,750	37,500	461	17,656,300
03/03/2020	37,700	0.10 ▲	0.27	37,650	38,950	37,700	6,518	245,728,600
02/03/2020	37,650	-0.60 ▼	-1.59	38,200	37,900	37,500	2,341	88,138,650
28/02/2020	38,200	0.70 ▲	1.83	37,500	38,200	37,500	1,345	51,379,000
27/02/2020	37,500	-0.90 ▼	-2.40	38,400	38,600	37,500	6,512	244,200,000
26/02/2020	38,400	-0.10 ▼	-0.26	38,500	38,700	38,000	8,849	339,801,600
25/02/2020	38,500	1.00 ▲	2.60	37,500	38,900	37,000	1,181	45,468,500
24/02/2020	37,500	-0.90 ▼	-2.40	38,400	38,650	37,000	3,438	128,925,000
21/02/2020	38,400	-0.50 ▼	-1.30	38,900	39,450	38,350	707	27,148,800
20/02/2020	38,900	0.00 ■■	0.00	38,900	39,500	38,500	434	16,882,600
19/02/2020	38,900	0.00 ■■	0.00	38,900	39,850	38,900	1,475	57,377,500
18/02/2020	38,900	0.50 ▲	1.29	38,400	38,900	38,600	894	34,776,600
17/02/2020	38,400	-0.20 ▼	-0.52	38,600	38,500	38,400	900	34,560,000
15/02/2020	38,600	-0.30 ▼	-0.78	38,900	38,600	38,200	171	6,600,600
14/02/2020	38,600	-0.30 ▼	-0.78	38,900	38,600	38,200	171	6,600,600
13/02/2020	38,900	0.30 ▲	0.77	38,600	38,900	38,100	761	29,602,900
12/02/2020	38,600	0.10 ▲	0.26	38,450	38,700	38,500	1,102	42,537,200
11/02/2020	38,450	0.50 ▲	1.30	38,000	38,500	38,000	1,020	39,219,000
10/02/2020	38,000	-0.60 ▼	-1.58	38,600	39,500	37,500	3,347	127,186,000
09/02/2020	38,600	-0.30 ▼	-0.78	38,900	38,600	37,950	380	14,668,000
07/02/2020	38,600	-0.30 ▼	-0.78	38,900	38,600	37,950	380	14,668,000
06/02/2020	38,900	1.30 ▲	3.34	37,600	38,900	37,650	3,286	127,825,400
05/02/2020	37,600	0.40 ▲	1.06	37,200	38,700	37,100	2,155	81,028,000
04/02/2020	37,200	-0.80 ▼	-2.15	38,000	39,500	37,000	1,273	47,355,600
03/02/2020	38,000	-0.10 ▼	-0.26	38,150	38,100	36,100	13,420	509,960,000
02/02/2020	38,150	-0.90 ▼	-2.36	39,000	39,500	38,150	3,239	123,567,850
31/01/2020	38,150	-0.90 ▼	-2.36	39,000	39,500	38,150	3,239	123,567,850
30/01/2020	39,000	0.00 ■■	0.00	39,000	41,600	38,850	5,957	232,323,000
29/01/2020	39,000	-1.60 ▼	-4.10	40,550	41,000	39,000	2,333	90,987,000
28/01/2020	39,000	-1.60 ▼	-4.10	40,550	41,000	39,000	2,333	90,987,000
27/01/2020	39,000	-1.60 ▼	-4.10	40,550	41,000	39,000	2,333	90,987,000
26/01/2020	39,000	-1.60 ▼	-4.10	40,550	41,000	39,000	2,333	90,987,000
24/01/2020	39,000	-1.60 ▼	-4.10	40,550	41,000	39,000	2,333	90,987,000
23/01/2020	39,000	-1.60 ▼	-4.10	40,550	41,000	39,000	2,333	90,987,000
22/01/2020	39,000	-1.60 ▼	-4.10	40,550	41,000	39,000	2,333	90,987,000
21/01/2020	40,550	0.85 ▲	2.10	39,700	41,000	39,700	33,010	1,338,555,500
20/01/2020	39,700	-0.80 ▼	-2.02	40,500	42,000	39,700	3,640	144,508,000
17/01/2020	40,500	-0.20 ▼	-0.49	40,500	41,200	40,000	12,200	494,100,000
16/01/2020	40,500	1.00 ▲	2.47	39,500	41,000	38,500	49,190	1,992,195,000
15/01/2020	39,500	-0.70 ▼	-1.77	40,200	40,600	39,500	47,160	1,862,820,000
14/01/2020	40,250	0.05 ▲	0.12	40,200	40,500	40,250	120	4,830,000
13/01/2020	40,200	-0.10 ▼	-0.25	40,300	40,800	39,900	334	13,426,800
10/01/2020	40,300	0.00 ■■	0.00	40,300	40,300	38,100	1,953	78,705,900
09/01/2020	40,300	0.60 ▲	1.49	39,700	40,300	39,250	2,701	108,850,300
08/01/2020	39,700	-0.60 ▼	-1.51	40,300	40,700	39,650	9,293	368,932,100
07/01/2020	40,300	-0.20 ▼	-0.50	40,500	40,600	39,950	16,667	671,680,100
06/01/2020	40,500	1.50 ▲	3.70	39,000	40,500	39,000	12,060	488,430,000
03/01/2020	39,000	0.40 ▲	1.03	38,650	39,500	38,000	8,650	337,350,000
02/01/2020	38,650	-0.60 ▼	-1.55	39,250	39,300	38,600	728	28,137,200
31/12/2019	39,250	0.80 ▲	2.04	38,500	39,300	38,000	6,449	253,123,250
30/12/2019	38,500	-1.00 ▼	-2.60	39,450	40,000	38,500	1,383	53,245,500
28/12/2019	39,450	0.20 ▲	0.51	39,300	39,500	39,000	937	36,964,650
27/12/2019	39,450	0.20 ▲	0.51	39,300	39,500	39,000	937	36,964,650
26/12/2019	39,300	0.10 ▲	0.25	39,200	39,800	39,000	2,170	85,281,000
25/12/2019	39,200	0.70 ▲	1.79	38,550	39,500	37,800	15,673	614,381,600
24/12/2019	38,550	0.30 ▲	0.78	38,300	38,800	38,000	994	38,318,700
23/12/2019	38,300	0.00 ■■	0.00	38,300	38,300	37,800	2,139	81,923,700
21/12/2019	38,300	-0.10 ▼	-0.26	38,400	38,600	38,000	23,940	916,902,000
20/12/2019	38,300	-0.10 ▼	-0.26	38,400	38,600	38,000	23,940	916,902,000
19/12/2019	38,400	-0.20 ▼	-0.52	38,600	39,000	38,000	6,877	264,076,800
18/12/2019	38,600	-0.90 ▼	-2.33	39,500	39,100	38,600	4,921	189,950,600
17/12/2019	39,500	-5.40 ▼	-13.67	44,900	40,100	38,600	2,651	104,714,500
16/12/2019	44,900	0.40 ▲	0.89	44,500	46,000	44,000	67,336	3,023,386,400
14/12/2019	44,500	0.50 ▲	1.12	43,950	44,500	43,950	26,068	1,160,026,000
13/12/2019	44,500	0.50 ▲	1.12	43,950	44,500	43,950	26,068	1,160,026,000
12/12/2019	43,950	0.00 ■■	0.00	44,000	44,200	43,600	19,954	876,978,300
11/12/2019	44,000	0.90 ▲	2.05	43,100	44,500	43,100	18,076	795,344,000
10/12/2019	43,100	0.10 ▲	0.23	43,000	43,200	42,950	10,747	463,195,700
09/12/2019	43,000	-0.80 ▼	-1.86	43,800	43,800	43,000	10,184	437,912,000
07/12/2019	43,800	0.30 ▲	0.68	43,500	44,300	43,300	11,525	504,795,000
06/12/2019	43,800	0.30 ▲	0.68	43,500	44,300	43,300	11,525	504,795,000
05/12/2019	43,500	0.40 ▲	0.92	43,100	43,600	43,100	11,493	499,945,500
04/12/2019	43,100	1.10 ▲	2.55	42,000	43,100	41,900	16,314	703,133,400
03/12/2019	42,000	1.10 ▲	2.62	40,900	42,000	40,100	9,956	418,152,000
02/12/2019	40,900	-0.40 ▼	-0.98	41,300	41,300	40,500	11,078	453,090,200
29/11/2019	41,300	0.00 ■■	0.00	41,300	41,500	41,000	5,839	241,150,700
28/11/2019	41,300	0.30 ▲	0.73	41,000	41,300	40,500	20,523	847,599,900
27/11/2019	41,000	0.00 ■■	0.00	41,000	41,050	41,000	5,383	220,703,000
26/11/2019	41,000	0.40 ▲	0.98	40,650	41,250	40,650	18,024	738,984,000
25/11/2019	40,650	0.60 ▲	1.48	40,000	40,650	39,950	9,840	399,996,000
22/11/2019	40,000	-0.80 ▼	-2.00	40,750	40,750	39,800	11,689	467,560,000
21/11/2019	40,750	1.30 ▲	3.19	39,500	40,900	39,150	11,734	478,160,500
20/11/2019	39,500	1.00 ▲	2.53	38,500	39,600	38,500	9,190	363,005,000
19/11/2019	38,500	0.30 ▲	0.78	38,200	38,500	38,100	2,411	92,823,500
18/11/2019	38,200	-0.30 ▼	-0.79	38,500	38,500	38,200	1,262	48,208,400
15/11/2019	38,500	-0.50 ▼	-1.30	39,000	39,000	38,500	1,374	52,899,000
14/11/2019	39,000	1.10 ▲	2.82	37,900	39,000	37,900	9,326	363,714,000
13/11/2019	37,900	0.40 ▲	1.06	37,450	37,900	37,300	4,927	186,733,300
12/11/2019	37,450	0.30 ▲	0.80	37,200	37,450	37,050	4,384	164,180,800
11/11/2019	37,200	-0.10 ▼	-0.27	37,300	37,400	37,100	1,413	52,563,600
09/11/2019	37,300	-0.10 ▼	-0.27	37,350	37,650	37,300	3,694	137,786,200
08/11/2019	37,300	-0.10 ▼	-0.27	37,350	37,650	37,300	3,694	137,786,200
07/11/2019	37,350	0.20 ▲	0.54	37,150	37,350	37,200	1,336	49,899,600
06/11/2019	37,150	0.50 ▲	1.35	36,600	37,150	36,500	2,317	86,076,550
05/11/2019	36,600	0.00 ■■	0.00	36,600	36,700	36,500	2,265	82,899,000
04/11/2019	36,800	-0.20 ▼	-0.54	36,950	36,950	36,700	1,007	37,057,600
01/11/2019	36,800	-0.20 ▼	-0.54	36,950	36,950	36,700	1,007	37,057,600
31/10/2019	36,950	0.00 ■■	0.00	37,000	37,200	36,950	2,369	87,534,550
30/10/2019	37,000	-0.50 ▼	-1.35	37,450	37,400	36,900	3,764	139,268,000
29/10/2019	37,450	0.10 ▲	0.27	37,400	37,600	37,450	3,439	128,790,550
28/10/2019	37,400	0.10 ▲	0.27	37,300	37,600	37,300	4,661	174,321,400
26/10/2019	37,300	0.00 ■■	0.00	37,250	37,550	37,250	1,282	47,818,600
25/10/2019	37,300	0.00 ■■	0.00	37,250	37,550	37,250	1,282	47,818,600
24/10/2019	37,250	-0.10 ▼	-0.27	37,400	37,600	37,100	2,494	92,901,500
23/10/2019	37,400	0.30 ▲	0.80	37,150	37,400	37,000	1,474	55,127,600
22/10/2019	37,150	0.10 ▲	0.27	37,000	37,250	36,800	4,892	181,737,800
21/10/2019	37,000	-0.80 ▼	-2.16	37,800	37,800	37,000	5,916	218,892,000
18/10/2019	37,800	0.30 ▲	0.79	37,500	37,900	37,500	2,728	103,118,400
17/10/2019	37,500	0.00 ■■	0.00	37,450	37,800	37,000	3,879	145,462,500
16/10/2019	37,450	0.10 ▲	0.27	37,350	37,650	37,000	5,734	214,738,300
15/10/2019	37,350	-0.30 ▼	-0.80	37,600	37,800	37,300	6,335	236,612,250
14/10/2019	37,600	1.40 ▲	3.72	36,200	37,800	36,200	9,816	369,081,600
11/10/2019	36,200	0.80 ▲	2.21	35,450	36,500	35,450	2,732	98,898,400
10/10/2019	35,450	-0.50 ▼	-1.41	35,950	36,100	35,450	11,315	401,116,750
09/10/2019	35,950	-0.20 ▼	-0.56	36,150	36,250	35,550	12,995	467,170,250
08/10/2019	36,150	-0.30 ▼	-0.83	36,450	36,800	36,000	14,077	508,883,550
07/10/2019	36,450	-0.30 ▼	-0.82	36,700	36,700	36,400	6,626	241,517,700
04/10/2019	36,700	-0.30 ▼	-0.82	36,950	37,050	36,600	10,326	378,964,200
03/10/2019	36,950	-0.30 ▼	-0.81	37,250	37,200	36,900	8,338	308,089,100
02/10/2019	37,250	-0.30 ▼	-0.81	37,550	37,500	37,200	8,374	311,931,500
01/10/2019	37,550	-0.20 ▼	-0.53	37,700	37,850	37,200	4,250	159,587,500
30/09/2019	37,700	0.60 ▲	1.59	37,100	37,700	37,100	3,903	147,143,100
27/09/2019	37,100	0.00 ■■	0.00	37,100	37,450	37,000	7,251	269,012,100
26/09/2019	37,100	-0.10 ▼	-0.27	37,200	37,200	37,100	3,330	123,543,000
25/09/2019	37,200	-0.60 ▼	-1.61	37,850	37,500	37,150	16,568	616,329,600
24/09/2019	37,850	0.10 ▲	0.26	37,800	37,850	37,500	30,470	1,153,289,500
23/09/2019	37,800	0.10 ▲	0.26	37,700	37,950	37,650	5,948	224,834,400
20/09/2019	37,700	0.00 ■■	0.00	37,700	38,100	37,650	12,972	489,044,400
19/09/2019	37,700	-0.80 ▼	-2.12	38,500	38,600	37,600	7,361	277,509,700
18/09/2019	38,500	-0.20 ▼	-0.52	38,700	38,750	38,500	1,195	46,007,500
17/09/2019	38,700	0.90 ▲	2.33	37,800	38,800	37,900	4,141	160,256,700
16/09/2019	37,800	-0.10 ▼	-0.26	37,900	38,000	37,800	5,368	202,910,400
13/09/2019	37,900	0.00 ■■	0.00	37,900	38,000	37,750	3,938	149,250,200
12/09/2019	37,900	0.10 ▲	0.26	37,750	38,050	37,900	8,590	325,561,000
11/09/2019	37,750	-0.30 ▼	-0.79	38,000	37,950	37,600	14,790	558,322,500
10/09/2019	38,650	-0.60 ▼	-1.55	38,650	38,650	38,000	62,090	2,399,778,500
09/09/2019	38,650	-0.10 ▼	-0.26	38,800	39,800	38,550	4,554	176,012,100
06/09/2019	38,800	-0.20 ▼	-0.52	38,950	39,000	38,600	10,642	412,909,600
05/09/2019	38,950	-0.30 ▼	-0.77	39,200	40,000	38,950	12,010	467,789,500
04/09/2019	39,200	-1.00 ▼	-2.55	40,200	40,200	38,700	11,555	452,956,000
03/09/2019	40,200	-0.70 ▼	-1.74	40,900	41,650	40,000	5,786	232,597,200
30/08/2019	40,900	0.00 ■■	0.00	40,900	41,600	40,900	5,781	236,442,900
29/08/2019	40,900	0.20 ▲	0.49	40,700	40,950	40,600	3,735	152,761,500
28/08/2019	40,700	-0.30 ▼	-0.74	40,950	41,000	40,650	1,953	79,487,100
27/08/2019	40,950	0.40 ▲	0.98	40,600	41,500	40,800	3,095	126,740,250
26/08/2019	40,600	-1.30 ▼	-3.20	41,900	41,750	40,500	13,135	533,281,000
23/08/2019	41,900	-0.20 ▼	-0.48	42,100	42,100	41,700	3,489	146,189,100
22/08/2019	42,100	0.90 ▲	2.14	41,200	42,700	41,400	9,443	397,550,300
21/08/2019	41,200	-0.30 ▼	-0.73	41,500	41,700	41,050	5,346	220,255,200
20/08/2019	41,500	0.20 ▲	0.48	41,300	41,900	41,050	7,349	304,983,500
19/08/2019	41,300	-0.10 ▼	-0.24	41,400	42,400	40,850	3,750	154,875,000
16/08/2019	41,400	0.00 ■■	0.00	41,400	42,000	40,900	8,500	351,900,000
15/08/2019	41,400	-0.40 ▼	-0.97	41,800	41,400	40,000	11,582	479,494,800
14/08/2019	41,800	0.50 ▲	1.20	41,300	42,300	41,300	14,138	590,968,400
13/08/2019	41,300	-1.80 ▼	-4.36	43,100	43,000	40,350	30,878	1,275,261,400
12/08/2019	43,100	-3.20 ▼	-7.42	46,300	46,300	43,100	39,548	1,704,518,800
09/08/2019	46,300	-0.90 ▼	-1.94	47,200	47,300	46,150	13,981	647,320,300
08/08/2019	47,200	1.40 ▲	2.97	45,800	47,400	45,400	20,282	957,310,400
07/08/2019	45,800	-0.40 ▼	-0.87	46,200	46,750	45,600	14,709	673,672,200
06/08/2019	46,200	0.20 ▲	0.43	46,000	47,400	45,000	36,220	1,673,364,000
05/08/2019	46,000	-0.50 ▼	-1.09	46,500	47,100	45,800	9,156	421,176,000
02/08/2019	46,500	1.00 ▲	2.15	45,500	47,000	44,800	36,412	1,693,158,000
01/08/2019	45,500	2.80 ▲	6.15	42,700	45,550	42,300	34,284	1,559,922,000
31/07/2019	42,700	0.50 ▲	1.17	42,200	42,900	42,250	1,823	77,842,100
30/07/2019	42,200	-0.80 ▼	-1.90	43,000	44,400	42,200	5,152	217,414,400
29/07/2019	43,000	-0.80 ▼	-1.86	43,800	43,900	43,000	3,973	170,839,000
26/07/2019	43,800	0.00 ■■	0.00	43,800	43,850	43,500	2,315	101,397,000
25/07/2019	43,800	-0.20 ▼	-0.46	43,950	44,000	43,500	5,098	223,292,400
24/07/2019	43,950	0.50 ▲	1.14	43,450	44,050	42,800	10,401	457,123,950
23/07/2019	43,450	1.20 ▲	2.76	42,300	43,450	41,800	17,928	778,971,600
22/07/2019	42,300	-0.60 ▼	-1.42	42,900	43,100	42,300	8,207	347,156,100
19/07/2019	42,900	-0.60 ▼	-1.40	43,500	43,500	42,900	11,125	477,262,500
18/07/2019	43,500	0.00 ■■	0.00	43,500	43,750	43,100	4,972	216,282,000
17/07/2019	43,500	-0.20 ▼	-0.46	43,700	44,000	42,500	16,393	713,095,500
16/07/2019	43,700	0.20 ▲	0.46	43,500	44,400	43,400	6,840	298,908,000
15/07/2019	43,500	-0.20 ▼	-0.46	43,700	43,900	43,500	5,307	230,854,500
12/07/2019	43,700	-0.30 ▼	-0.69	44,050	44,200	43,650	7,702	336,577,400
11/07/2019	44,050	0.10 ▲	0.23	43,900	44,400	43,900	9,974	439,354,700
10/07/2019	43,900	0.50 ▲	1.14	43,350	44,500	43,400	11,525	505,947,500
09/07/2019	43,350	0.20 ▲	0.46	43,150	44,000	43,000	3,333	144,485,550
08/07/2019	43,150	-0.90 ▼	-2.09	44,000	44,100	43,000	10,498	452,988,700
05/07/2019	44,000	-0.50 ▼	-1.14	44,500	44,500	44,000	3,583	157,652,000
04/07/2019	44,500	0.70 ▲	1.57	43,800	44,600	43,800	8,378	372,821,000
03/07/2019	43,800	-0.50 ▼	-1.14	44,300	44,200	43,100	5,052	221,277,600
02/07/2019	44,300	-0.20 ▼	-0.45	44,500	44,500	43,900	7,366	326,313,800
01/07/2019	44,500	0.40 ▲	0.90	44,150	44,800	44,150	2,869	127,670,500
28/06/2019	44,150	0.40 ▲	0.91	43,700	44,200	43,600	5,730	252,979,500
27/06/2019	43,700	-0.90 ▼	-2.06	44,650	45,000	43,700	31,101	1,359,113,700
26/06/2019	44,650	-0.80 ▼	-1.79	45,400	45,500	44,600	5,248	234,323,200
25/06/2019	45,400	0.10 ▲	0.22	45,300	45,500	44,500	9,857	447,507,800
24/06/2019	45,300	-0.70 ▼	-1.55	46,000	46,000	44,900	12,848	582,014,400
21/06/2019	46,000	0.00 ■■	0.00	46,000	46,300	45,900	12,478	573,988,000
20/06/2019	46,000	0.00 ■■	0.00	46,000	46,500	45,300	25,059	1,152,714,000
19/06/2019	46,000	2.00 ▲	4.35	44,000	46,000	44,300	17,556	807,576,000
18/06/2019	44,000	-0.50 ▼	-1.14	44,500	44,500	43,900	7,193	316,492,000
17/06/2019	44,500	0.70 ▲	1.57	43,800	44,500	43,900	7,877	350,526,500
16/06/2019	43,800	-1.20 ▼	-2.74	45,000	45,500	43,800	15,857	694,536,600
14/06/2019	43,800	-1.20 ▼	-2.74	45,000	45,500	43,800	15,857	694,536,600
13/06/2019	45,000	0.00 ■■	0.00	45,000	46,700	44,000	29,683	1,335,735,000
11/06/2019	45,000	0.90 ▲	2.00	44,150	45,500	43,900	26,506	1,192,770,000
10/06/2019	44,150	-0.40 ▼	-0.91	44,500	44,900	43,800	23,474	1,036,377,100
09/06/2019	44,500	1.10 ▲	2.47	43,400	44,750	43,750	11,763	523,453,500
07/06/2019	44,500	1.10 ▲	2.47	43,400	44,750	43,750	11,763	523,453,500
06/06/2019	43,400	1.50 ▲	3.46	41,950	43,400	42,000	15,993	694,096,200
05/06/2019	41,950	1.30 ▲	3.10	40,700	42,600	41,400	18,727	785,597,650
04/06/2019	40,700	0.20 ▲	0.49	40,500	41,000	40,100	8,519	346,723,300
03/06/2019	40,500	-2.00 ▼	-4.94	42,500	42,500	40,500	26,897	1,089,328,500
02/06/2019	42,500	-1.70 ▼	-4.00	44,200	44,200	41,150	15,786	670,905,000
31/05/2019	42,500	-1.70 ▼	-4.00	44,200	44,200	41,150	15,786	670,905,000
30/05/2019	44,200	0.60 ▲	1.36	43,650	44,500	42,600	16,001	707,244,200
29/05/2019	43,650	-0.40 ▼	-0.92	44,000	45,250	43,600	25,677	1,120,801,050
28/05/2019	44,000	2.70 ▲	6.14	41,300	44,000	41,200	36,622	1,611,368,000
27/05/2019	41,300	0.90 ▲	2.18	40,400	41,500	40,400	11,782	486,596,600
26/05/2019	40,400	-0.70 ▼	-1.73	41,100	41,500	40,200	15,873	641,269,200
24/05/2019	40,400	-0.70 ▼	-1.73	41,100	41,500	40,200	15,873	641,269,200
23/05/2019	41,100	1.20 ▲	2.92	39,950	41,300	39,650	10,869	446,715,900
22/05/2019	39,950	0.50 ▲	1.25	39,500	40,500	39,300	17,294	690,895,300
21/05/2019	39,500	0.60 ▲	1.52	38,900	39,500	39,000	19,762	780,599,000
20/05/2019	38,900	0.70 ▲	1.80	38,200	39,000	38,300	7,080	275,412,000
19/05/2019	38,200	-0.40 ▼	-1.05	38,650	38,700	38,200	3,445	131,599,000
17/05/2019	38,200	-0.40 ▼	-1.05	38,650	38,700	38,200	3,445	131,599,000
16/05/2019	38,650	-0.10 ▼	-0.26	38,800	38,800	38,000	8,391	324,312,150
15/05/2019	38,800	0.00 ■■	0.00	38,800	39,100	38,300	4,337	168,275,600
14/05/2019	38,800	1.50 ▲	3.87	37,350	38,900	37,000	9,544	370,307,200
13/05/2019	37,350	0.40 ▲	1.07	37,000	37,350	36,950	2,197	82,057,950
12/05/2019	37,000	0.00 ■■	0.00	36,950	37,250	36,950	1,889	69,893,000
10/05/2019	37,000	0.00 ■■	0.00	36,950	37,250	36,950	1,889	69,893,000
09/05/2019	36,950	0.80 ▲	2.17	36,200	36,950	36,300	4,275	157,961,250
08/05/2019	36,200	-0.60 ▼	-1.66	36,800	36,800	36,200	4,557	164,963,400
07/05/2019	36,800	-0.20 ▼	-0.54	36,950	37,400	36,800	4,981	183,300,800
06/05/2019	36,950	-0.40 ▼	-1.08	37,400	37,400	36,950	14,800	546,860,000
05/05/2019	37,400	-0.10 ▼	-0.27	37,450	37,500	37,000	7,023	262,660,200
03/05/2019	37,400	-0.10 ▼	-0.27	37,450	37,500	37,000	7,023	262,660,200
02/05/2019	37,450	-0.30 ▼	-0.80	37,750	37,850	37,300	4,406	165,004,700
01/05/2019	37,750	0.00 ■■	0.00	37,750	37,750	37,500	1,550	58,512,500
30/04/2019	37,750	0.00 ■■	0.00	37,750	37,750	37,500	1,550	58,512,500
29/04/2019	37,750	0.00 ■■	0.00	37,750	37,750	37,500	1,550	58,512,500
28/04/2019	37,750	0.00 ■■	0.00	37,750	37,750	37,500	1,550	58,512,500
26/04/2019	37,750	0.00 ■■	0.00	37,750	37,750	37,500	1,550	58,512,500
25/04/2019	37,750	0.00 ■■	0.00	37,800	37,800	37,300	3,629	136,994,750
24/04/2019	37,800	0.10 ▲	0.26	37,700	37,800	37,300	1,582	59,799,600
23/04/2019	37,700	0.70 ▲	1.86	37,000	37,900	37,000	2,411	90,894,700
22/04/2019	37,000	-0.70 ▼	-1.89	37,700	37,500	36,500	13,750	508,750,000
21/04/2019	37,700	-0.20 ▼	-0.53	37,900	37,900	37,300	2,810	105,937,000
19/04/2019	37,700	-0.20 ▼	-0.53	37,900	37,900	37,300	2,810	105,937,000
18/04/2019	37,900	0.00 ■■	0.00	37,900	37,900	37,500	2,259	85,616,100
17/04/2019	37,900	0.40 ▲	1.06	37,450	38,700	37,450	2,137	80,992,300
16/04/2019	37,450	-0.10 ▼	-0.27	37,600	37,650	37,000	3,438	128,753,100
15/04/2019	37,600	-1.20 ▼	-3.19	38,800	38,800	37,500	10,989	413,186,400
12/04/2019	37,600	-1.20 ▼	-3.19	38,800	38,800	37,500	10,989	413,186,400
11/04/2019	38,800	-0.20 ▼	-0.52	39,000	39,200	38,150	3,395	131,726,000
10/04/2019	39,000	-0.60 ▼	-1.54	39,600	39,600	38,650	2,954	115,206,000
09/04/2019	39,600	0.20 ▲	0.51	39,400	39,600	38,700	5,285	209,286,000
08/04/2019	39,400	0.20 ▲	0.51	39,200	39,500	38,800	7,660	301,804,000
05/04/2019	39,200	-0.80 ▼	-2.04	40,000	40,000	39,000	8,057	315,834,400
04/04/2019	40,000	1.60 ▲	4.00	38,400	40,000	38,400	12,486	499,440,000
03/04/2019	38,400	0.40 ▲	1.04	38,000	38,400	37,800	7,240	278,016,000
02/04/2019	38,000	0.50 ▲	1.32	37,500	38,200	37,550	9,207	349,866,000
01/04/2019	37,500	0.50 ▲	1.33	37,000	37,500	37,000	5,827	218,512,500
31/03/2019	35,100	0.15 ▲	0.43	34,950	35,100	34,950	43,420	1,524,042,000
29/03/2019	37,000	0.00 ■■	0.00	36,950	37,200	36,750	3,902	144,374,000
28/03/2019	36,950	-0.50 ▼	-1.35	37,450	37,400	36,850	4,715	174,219,250
27/03/2019	37,450	0.30 ▲	0.80	37,200	37,750	36,800	7,304	273,534,800
26/03/2019	37,200	1.10 ▲	2.96	36,100	37,500	36,100	9,810	364,932,000
25/03/2019	36,100	-2.70 ▼	-7.48	38,800	38,900	36,100	23,816	859,757,600
22/03/2019	38,800	-2.40 ▼	-6.19	41,200	40,800	38,800	15,582	604,581,600
21/03/2019	41,200	0.20 ▲	0.49	41,000	41,600	40,500	5,663	233,315,600
20/03/2019	41,000	0.50 ▲	1.22	40,500	41,000	40,000	10,309	422,669,000
19/03/2019	40,500	-1.40 ▼	-3.46	41,850	42,500	40,500	18,640	754,920,000
18/03/2019	41,850	0.00 ■■	0.00	41,850	42,000	41,500	6,239	261,102,150
15/03/2019	41,850	-0.40 ▼	-0.96	42,300	42,300	41,600	2,905	121,574,250
14/03/2019	42,300	-0.10 ▼	-0.24	42,400	42,500	41,700	4,876	206,254,800
13/03/2019	42,400	0.20 ▲	0.47	42,200	43,000	41,200	14,131	599,154,400
12/03/2019	42,200	0.50 ▲	1.18	41,750	42,300	41,800	13,245	558,939,000
11/03/2019	41,750	1.60 ▲	3.83	40,200	41,750	40,000	22,217	927,559,750
08/03/2019	40,200	0.40 ▲	1.00	39,850	41,150	39,000	13,540	544,308,000
07/03/2019	39,850	-0.90 ▼	-2.26	40,700	41,000	39,800	11,566	460,905,100
06/03/2019	40,700	-0.10 ▼	-0.25	40,800	40,800	39,800	3,238	131,786,600
05/03/2019	40,800	0.00 ■■	0.00	40,800	41,000	40,500	12,543	511,754,400
04/03/2019	40,800	0.30 ▲	0.74	40,450	41,250	40,450	13,497	550,677,600
01/03/2019	40,450	1.40 ▲	3.46	39,100	40,500	39,200	8,714	352,481,300
28/02/2019	39,100	-1.60 ▼	-4.09	40,700	41,400	39,100	6,400	250,240,000
27/02/2019	40,700	0.70 ▲	1.72	40,000	40,750	39,950	17,420	708,994,000
26/02/2019	40,000	0.00 ■■	0.00	40,000	40,100	39,500	4,967	198,680,000
25/02/2019	40,000	1.00 ▲	2.50	39,000	40,500	38,850	15,347	613,880,000
22/02/2019	39,000	0.20 ▲	0.51	38,800	39,450	38,400	12,987	506,493,000
21/02/2019	38,800	-0.20 ▼	-0.52	39,000	39,450	38,300	4,546	176,384,800
20/02/2019	39,000	0.50 ▲	1.28	38,550	40,000	38,500	14,475	564,525,000
19/02/2019	38,550	-1.00 ▼	-2.59	39,500	39,500	38,550	9,315	359,093,250
18/02/2019	39,500	1.50 ▲	3.80	38,000	39,500	37,600	11,704	462,308,000
15/02/2019	38,000	0.20 ▲	0.53	37,800	38,000	37,400	9,235	350,930,000
14/02/2019	37,800	-0.10 ▼	-0.26	37,850	37,900	37,400	6,859	259,270,200
13/02/2019	37,850	0.10 ▲	0.26	37,800	38,200	37,600	11,079	419,340,150
12/02/2019	37,800	0.60 ▲	1.59	37,200	37,900	37,000	27,876	1,053,712,800
11/02/2019	37,200	1.30 ▲	3.49	35,900	37,250	35,800	20,596	766,171,200
01/02/2019	35,900	0.40 ▲	1.11	35,550	36,000	35,500	6,038	216,764,200
31/01/2019	35,550	-0.20 ▼	-0.56	35,700	36,000	35,550	5,280	187,704,000
30/01/2019	35,700	-0.30 ▼	-0.84	36,050	36,100	35,700	10,827	386,523,900
29/01/2019	36,050	1.20 ▲	3.33	34,900	36,500	34,700	11,829	426,435,450
28/01/2019	34,900	0.00 ■■	0.00	34,900	34,900	34,700	2,186	76,291,400
25/01/2019	34,900	0.00 ■■	0.00	34,900	35,550	34,800	6,933	241,961,700
24/01/2019	34,900	0.10 ▲	0.29	34,800	35,200	34,550	7,810,000	272,569,000,000
23/01/2019	34,800	-0.70 ▼	-2.01	35,500	35,500	34,750	15,953,000	555,164,400,000
22/01/2019	35,500	-0.20 ▼	-0.56	35,700	36,250	35,300	6,973,000	247,541,500,000
21/01/2019	35,700	1.20 ▲	3.36	34,500	35,750	34,500	254,190	9,074,583,000
18/01/2019	34,500	1.05 ▲	3.04	33,450	34,500	33,200	263,460	9,089,370,000
17/01/2019	33,450	0.25 ▲	0.75	33,200	33,500	32,850	31,130	1,041,298,500
16/01/2019	33,200	0.10 ▲	0.30	33,100	33,300	32,800	40,100	1,331,320,000
15/01/2019	33,100	0.50 ▲	1.51	32,600	33,350	32,600	87,920	2,910,152,000
14/01/2019	32,600	0.30 ▲	0.92	32,300	32,750	32,300	64,170	2,091,942,000
11/01/2019	32,300	0.60 ▲	1.86	31,700	32,600	32,000	39,950	1,290,385,000
10/01/2019	31,700	-0.30 ▼	-0.95	32,000	32,200	31,700	45,410	1,439,497,000
09/01/2019	32,000	0.20 ▲	0.63	31,800	32,500	31,700	26,890	860,480,000
08/01/2019	31,800	-0.60 ▼	-1.89	31,800	31,800	31,200	78,700	2,502,660,000
07/01/2019	31,800	-0.15 ▼	-0.47	31,950	32,550	31,800	6,840	217,512,000
04/01/2019	31,950	0.15 ▲	0.47	31,800	32,000	31,500	24,900	795,555,000
03/01/2019	31,800	0.25 ▲	0.79	31,550	31,850	31,500	27,610	877,998,000
02/01/2019	31,550	-0.25 ▼	-0.79	31,800	32,200	31,550	7,100	224,005,000
30/12/2018	31,800	0.10 ▲	0.31	31,700	31,950	31,500	20,520	652,536,000
28/12/2018	31,800	0.10 ▲	0.31	31,700	31,950	31,500	20,520	652,536,000
27/12/2018	31,700	0.20 ▲	0.63	31,500	32,200	31,650	20,380	646,046,000
26/12/2018	31,500	-0.15 ▼	-0.48	31,650	31,650	31,000	39,760	1,252,440,000
25/12/2018	31,650	-1.10 ▼	-3.48	32,750	32,700	31,050	47,720	1,510,338,000
24/12/2018	32,750	-0.25 ▼	-0.76	33,000	32,950	32,650	38,980	1,276,595,000
23/12/2018	33,000	-0.10 ▼	-0.30	33,100	33,150	32,500	43,890	1,448,370,000
21/12/2018	33,000	-0.10 ▼	-0.30	33,100	33,150	32,500	43,890	1,448,370,000
20/12/2018	37,150	-0.20 ▼	-0.54	37,150	37,200	36,900	80,490	2,990,203,500
19/12/2018	37,150	0.05 ▲	0.13	37,100	37,250	37,000	75,910	2,820,056,500
18/12/2018	37,100	-0.15 ▼	-0.40	37,250	37,300	36,700	95,000	3,524,500,000
17/12/2018	37,250	0.25 ▲	0.67	37,000	37,550	37,000	106,490	3,966,752,500
16/12/2018	37,000	0.25 ▲	0.68	36,750	37,100	36,800	55,140	2,040,180,000
14/12/2018	37,000	0.25 ▲	0.68	36,750	37,100	36,800	55,140	2,040,180,000
13/12/2018	36,750	0.10 ▲	0.27	36,650	36,750	36,400	61,980	2,277,765,000
12/12/2018	36,650	0.35 ▲	0.95	36,300	36,650	36,300	65,620	2,404,973,000
11/12/2018	36,300	0.20 ▲	0.55	36,100	36,300	36,000	64,910	2,356,233,000
10/12/2018	36,100	0.15 ▲	0.42	35,950	36,250	35,950	26,850	969,285,000
09/12/2018	35,950	-0.05 ▼	-0.14	36,000	36,000	35,350	153,260	5,509,697,000
07/12/2018	35,950	-0.05 ▼	-0.14	36,000	36,000	35,350	153,260	5,509,697,000
06/12/2018	36,000	-0.50 ▼	-1.39	36,000	36,000	35,300	119,340	4,296,240,000
05/12/2018	36,000	-0.15 ▼	-0.42	36,150	36,150	35,500	117,280	4,222,080,000
04/12/2018	36,150	0.15 ▲	0.41	36,000	36,300	36,000	143,490	5,187,163,500
03/12/2018	36,000	0.90 ▲	2.50	35,100	36,100	35,500	138,540	4,987,440,000
30/11/2018	35,100	0.15 ▲	0.43	34,950	35,100	34,950	43,420	1,524,042,000
29/11/2018	34,950	-0.05 ▼	-0.14	35,000	35,150	34,950	23,060	805,947,000
28/11/2018	35,000	0.05 ▲	0.14	35,000	35,150	35,000	28,990	1,014,650,000
27/11/2018	35,000	-0.05 ▼	-0.14	35,000	35,050	34,900	21,030	736,050,000
26/11/2018	35,000	-0.20 ▼	-0.57	35,200	35,200	35,000	51,260	1,794,100,000
25/11/2018	35,200	0.05 ▲	0.14	35,150	35,250	35,000	45,840	1,613,568,000
23/11/2018	35,200	0.05 ▲	0.14	35,150	35,250	35,000	45,840	1,613,568,000
22/11/2018	35,150	0.15 ▲	0.43	35,000	35,200	35,000	21,890	769,433,500
21/11/2018	35,000	-0.05 ▼	-0.14	35,050	35,050	34,950	13,050	456,750,000
20/11/2018	35,050	-0.15 ▼	-0.43	35,200	35,200	34,900	35,050	1,228,502,500
19/11/2018	35,200	0.05 ▲	0.14	35,150	35,700	35,150	10,250	360,800,000
16/11/2018	35,150	-0.15 ▼	-0.43	35,300	35,450	35,100	29,620	1,041,143,000
15/11/2018	35,300	2.30 ▲	6.52	33,000	35,300	35,000	164,440	5,804,732,000
14/11/2018	33,000	-0.05 ▼	-0.15	33,000	33,300	32,950	26,760	883,080,000
13/11/2018	33,000	-0.25 ▼	-0.76	33,250	33,100	33,000	15,110	498,630,000
12/11/2018	33,250	-0.05 ▼	-0.15	33,250	33,300	33,100	12,000	399,000,000
09/11/2018	33,250	-0.25 ▼	-0.75	33,500	33,500	33,250	10,860	361,095,000
08/11/2018	33,500	0.05 ▲	0.15	33,450	33,700	33,400	14,530	486,755,000
07/11/2018	33,450	-0.25 ▼	-0.75	33,700	33,700	33,450	2,680	89,646,000
06/11/2018	33,700	-0.30 ▼	-0.89	33,700	34,100	33,300	9,130	307,681,000
05/11/2018	33,700	0.40 ▲	1.19	33,300	33,800	33,000	6,460	217,702,000
02/11/2018	33,300	0.40 ▲	1.20	32,900	34,000	33,000	11,300	376,290,000
01/11/2018	32,900	-0.10 ▼	-0.30	33,000	33,200	32,900	14,530	478,037,000
31/10/2018	33,000	-0.25 ▼	-0.76	33,250	33,400	33,000	40,570	1,338,810,000
30/10/2018	33,250	-0.15 ▼	-0.45	33,400	33,500	33,250	14,840	493,430,000
29/10/2018	33,400	-0.50 ▼	-1.50	33,900	34,000	33,400	21,960	733,464,000
28/10/2018	33,900	-0.05 ▼	-0.15	33,950	35,100	33,700	4,590	155,601,000
26/10/2018	33,900	-0.05 ▼	-0.15	33,950	35,100	33,700	4,590	155,601,000
25/10/2018	33,950	-1.05 ▼	-3.09	35,000	34,300	33,100	31,930	1,084,023,500
24/10/2018	35,000	0.20 ▲	0.57	34,800	35,300	34,900	31,950	1,118,250,000
23/10/2018	37,800	-0.50 ▼	-1.32	38,300	38,000	37,600	105,780	3,998,484,000
22/10/2018	38,300	-0.35 ▼	-0.91	38,650	38,900	38,000	124,530	4,769,499,000
21/10/2018	38,650	-0.35 ▼	-0.91	39,000	38,800	38,600	20,330	785,754,500
19/10/2018	38,650	-0.35 ▼	-0.91	39,000	38,800	38,600	20,330	785,754,500
18/10/2018	39,000	0.10 ▲	0.26	38,900	39,100	38,700	25,750	1,004,250,000
17/10/2018	38,900	0.30 ▲	0.77	38,600	39,000	38,500	49,630	1,930,607,000
16/10/2018	38,600	-0.20 ▼	-0.52	38,800	38,900	38,600	43,690	1,686,434,000
15/10/2018	38,800	1.20 ▲	3.09	37,600	38,900	38,000	81,530	3,163,364,000
14/10/2018	37,600	0.10 ▲	0.27	37,500	37,800	37,000	40,050	1,505,880,000
12/10/2018	37,600	0.10 ▲	0.27	37,500	37,800	37,000	40,050	1,505,880,000
11/10/2018	37,500	-1.20 ▼	-3.20	38,700	38,300	37,300	27,900	1,046,250,000
10/10/2018	38,700	-0.40 ▼	-1.03	38,700	38,900	38,300	17,610	681,507,000
09/10/2018	38,700	-0.15 ▼	-0.39	38,850	38,800	38,300	25,870	1,001,169,000
08/10/2018	38,850	-0.20 ▼	-0.51	39,050	39,050	38,500	6,320	245,532,000
07/10/2018	39,050	-0.25 ▼	-0.64	39,050	39,100	38,800	6,790	265,149,500
05/10/2018	39,050	-0.25 ▼	-0.64	39,050	39,100	38,800	6,790	265,149,500
04/10/2018	39,050	0.85 ▲	2.18	38,200	39,050	38,200	77,010	3,007,240,500
03/10/2018	38,200	-0.10 ▼	-0.26	38,300	38,300	38,000	22,060	842,692,000
02/10/2018	38,300	0.20 ▲	0.52	38,100	38,300	38,000	37,450	1,434,335,000
01/10/2018	38,100	0.40 ▲	1.05	37,700	38,200	37,700	25,690	978,789,000
30/09/2018	37,700	0.05 ▲	0.13	37,650	38,100	37,600	36,750	1,385,475,000
28/09/2018	37,700	0.05 ▲	0.13	37,650	38,100	37,600	36,750	1,385,475,000
27/09/2018	37,650	-0.10 ▼	-0.27	37,750	38,100	37,500	21,200	798,180,000
26/09/2018	37,750	-0.05 ▼	-0.13	37,800	37,800	37,700	16,810	634,577,500
25/09/2018	37,800	0.20 ▲	0.53	37,600	37,900	37,600	31,110	1,175,958,000
24/09/2018	37,600	-0.10 ▼	-0.27	37,700	37,650	37,200	16,570	623,032,000
21/09/2018	37,700	-0.10 ▼	-0.27	37,700	37,700	37,000	49,260	1,857,102,000
20/09/2018	37,700	0.60 ▲	1.59	37,100	38,000	37,200	6,160	232,232,000
19/09/2018	37,100	-0.20 ▼	-0.54	37,300	37,400	37,000	52,630	1,952,573,000
18/09/2018	37,300	0.35 ▲	0.94	36,950	37,300	36,950	83,100	3,099,630,000
17/09/2018	36,950	0.05 ▲	0.14	36,900	37,000	36,700	31,660	1,169,837,000
14/09/2018	36,900	0.10 ▲	0.27	36,800	36,900	36,600	8,930	329,517,000
13/09/2018	36,800	-0.30 ▼	-0.82	36,800	36,800	36,500	13,560	499,008,000
12/09/2018	36,800	-0.10 ▼	-0.27	36,800	36,900	36,700	7,330	269,744,000
11/09/2018	36,800	-0.20 ▼	-0.54	37,000	36,800	36,600	9,990	367,632,000
10/09/2018	37,000	0.20 ▲	0.54	36,800	37,200	36,800	59,360	2,196,320,000
07/09/2018	36,800	0.10 ▲	0.27	36,700	36,800	36,700	4,480	164,864,000
06/09/2018	36,700	-0.15 ▼	-0.41	36,850	36,950	36,700	8,250	302,775,000
05/09/2018	36,850	0.05 ▲	0.14	36,800	36,900	36,700	10,210	376,238,500
04/09/2018	36,800	-0.15 ▼	-0.41	36,950	37,000	36,600	16,740	616,032,000
03/09/2018	36,950	-0.15 ▼	-0.41	36,950	37,000	36,800	7,740	285,993,000
31/08/2018	36,950	-0.15 ▼	-0.41	36,950	37,000	36,800	7,740	285,993,000
30/08/2018	36,950	0.05 ▲	0.14	36,900	37,000	36,600	15,540	574,203,000
29/08/2018	36,900	0.10 ▲	0.27	36,800	36,900	36,500	14,310	528,039,000
28/08/2018	36,800	-0.10 ▼	-0.27	36,900	36,900	36,500	39,120	1,439,616,000
27/08/2018	36,900	-0.10 ▼	-0.27	37,000	36,900	36,700	9,220	340,218,000
24/08/2018	37,000	0.30 ▲	0.81	36,700	37,000	36,500	21,790	806,230,000
23/08/2018	36,700	-0.40 ▼	-1.09	37,100	37,100	36,700	57,930	2,126,031,000
22/08/2018	37,100	0.60 ▲	1.62	36,500	37,300	36,700	20,620	765,002,000
21/08/2018	36,500	-0.40 ▼	-1.10	36,500	36,500	36,050	12,170	444,205,000
20/08/2018	36,500	-0.50 ▼	-1.37	36,500	36,500	36,000	19,980	729,270,000
17/08/2018	36,500	0.05 ▲	0.14	36,450	36,600	36,000	13,740	501,510,000
16/08/2018	36,450	-0.15 ▼	-0.41	36,600	36,700	36,000	8,440	307,638,000
15/08/2018	36,600	0.30 ▲	0.82	36,300	36,700	36,000	33,940	1,242,204,000
14/08/2018	36,300	-0.05 ▼	-0.14	36,350	36,350	36,000	6,130	222,519,000
13/08/2018	36,350	-0.25 ▼	-0.69	36,600	37,200	36,350	25,890	941,101,500
10/08/2018	36,600	-0.20 ▼	-0.55	36,800	37,400	36,500	14,990	548,634,000
09/08/2018	36,800	-0.70 ▼	-1.90	37,500	37,550	36,500	23,780	875,104,000
08/08/2018	37,500	0.60 ▲	1.60	36,900	37,500	36,800	10,770	403,875,000
07/08/2018	36,900	0.10 ▲	0.27	36,800	37,800	36,900	10,050	370,845,000
06/08/2018	38,800	0.30 ▲	0.77	38,500	39,500	38,650	33,120	1,285,056,000
03/08/2018	38,500	-0.40 ▼	-1.04	38,900	38,900	38,400	11,900	458,150,000
02/08/2018	38,900	0.20 ▲	0.51	38,700	38,900	38,500	33,580	1,306,262,000
01/08/2018	38,700	0.10 ▲	0.26	38,700	39,000	38,700	19,970	772,839,000
31/07/2018	38,700	0.20 ▲	0.52	38,700	38,900	38,700	26,250	1,015,875,000
30/07/2018	38,700	-0.10 ▼	-0.26	38,800	38,900	38,650	45,220	1,750,014,000
29/07/2018	38,800	0.20 ▲	0.52	38,600	38,900	38,600	19,820	769,016,000
27/07/2018	38,800	0.20 ▲	0.52	38,600	38,900	38,600	19,820	769,016,000
26/07/2018	38,600	-0.30 ▼	-0.78	38,900	38,900	38,600	3,910	150,926,000
25/07/2018	38,900	0.20 ▲	0.51	38,700	39,000	38,500	38,780	1,508,542,000
24/07/2018	38,700	-0.30 ▼	-0.78	39,000	39,000	38,650	12,100	468,270,000
23/07/2018	39,000	0.25 ▲	0.64	38,750	39,300	38,750	21,020	819,780,000
22/07/2018	38,750	0.35 ▲	0.90	38,400	38,900	38,400	8,180	316,975,000
20/07/2018	38,750	0.35 ▲	0.90	38,400	38,900	38,400	8,180	316,975,000
19/07/2018	38,400	0.10 ▲	0.26	38,300	38,900	38,400	20,890	802,176,000
18/07/2018	38,300	0.10 ▲	0.26	38,200	38,800	38,200	22,660	867,878,000
17/07/2018	38,200	0.20 ▲	0.52	38,000	38,400	38,000	6,050	231,110,000
16/07/2018	38,000	-0.20 ▼	-0.53	38,200	38,500	38,000	29,040	1,103,520,000
15/07/2018	38,200	-0.10 ▼	-0.26	38,200	38,200	38,000	13,660	521,812,000
13/07/2018	38,200	-0.10 ▼	-0.26	38,200	38,200	38,000	13,660	521,812,000
12/07/2018	38,200	-0.20 ▼	-0.52	38,200	38,700	38,000	34,550	1,319,810,000
11/07/2018	38,200	-0.40 ▼	-1.05	38,600	38,700	38,000	32,310	1,234,242,000
10/07/2018	38,600	-0.20 ▼	-0.52	38,600	39,000	38,400	25,190	972,334,000
09/07/2018	38,600	0.20 ▲	0.52	38,400	38,600	38,400	41,400	1,598,040,000
08/07/2018	38,400	0.10 ▲	0.26	38,300	38,800	38,000	71,280	2,737,152,000
06/07/2018	38,400	0.10 ▲	0.26	38,300	38,800	38,000	71,280	2,737,152,000
05/07/2018	38,300	-0.10 ▼	-0.26	38,300	38,800	38,150	18,120	693,996,000
04/07/2018	38,300	-0.60 ▼	-1.57	38,900	39,200	38,000	68,070	2,607,081,000
03/07/2018	38,900	-0.40 ▼	-1.03	38,900	39,000	38,300	19,410	755,049,000
02/07/2018	38,900	-0.10 ▼	-0.26	39,000	39,000	38,800	11,120	432,568,000
01/07/2018	39,000	-0.10 ▼	-0.26	39,000	0	0	10,730	418,470,000
29/06/2018	39,000	-0.10 ▼	-0.26	39,000	39,100	38,900	10,730	418,470,000
28/06/2018	39,000	-0.10 ▼	-0.26	39,100	39,600	38,800	32,950	1,285,050,000
27/06/2018	39,100	0.10 ▲	0.26	39,000	39,700	38,950	50,380	1,969,858,000
26/06/2018	39,000	-0.20 ▼	-0.51	39,000	39,000	38,800	51,110	1,993,290,000
25/06/2018	39,000	-0.65 ▼	-1.67	39,650	39,500	38,600	68,910	2,687,490,000
22/06/2018	39,650	-0.05 ▼	-0.13	39,700	39,700	39,000	90,390	3,583,963,500
21/06/2018	39,700	-0.20 ▼	-0.50	39,900	39,700	38,800	2,710	107,587,000
20/06/2018	39,900	0.70 ▲	1.75	39,200	39,900	38,500	90,150	3,596,985,000
19/06/2018	39,200	0.00 ■■	0.00	39,200	39,200	39,200	600	23,520,000
18/06/2018	39,200	-1.40 ▼	-3.57	40,600	40,700	39,100	21,830	855,736,000
17/06/2018	40,600	-0.10 ▼	-0.25	40,700	40,600	40,000	2,030	82,418,000
15/06/2018	40,600	-0.10 ▼	-0.25	40,700	40,600	40,000	2,030	82,418,000
14/06/2018	40,700	0.05 ▲	0.12	40,650	40,700	40,500	9,890	402,523,000
13/06/2018	40,650	0.05 ▲	0.12	40,600	40,700	40,200	9,810	398,776,500
12/06/2018	40,600	-0.10 ▼	-0.25	40,700	40,700	40,200	28,620	1,161,972,000
11/06/2018	40,700	0.20 ▲	0.49	40,500	40,700	40,200	14,420	586,894,000
10/06/2018	40,500	0.30 ▲	0.74	40,200	40,750	40,500	5,270	213,435,000
08/06/2018	40,500	0.30 ▲	0.74	40,200	40,750	40,500	5,270	213,435,000
07/06/2018	40,200	0.05 ▲	0.12	40,150	40,800	40,150	21,300	856,260,000
06/06/2018	40,150	-0.15 ▼	-0.37	40,300	40,400	40,100	23,440	941,116,000
05/06/2018	40,300	-0.20 ▼	-0.50	40,500	41,000	40,100	86,240	3,475,472,000
04/06/2018	40,500	-0.20 ▼	-0.49	40,700	40,950	40,100	14,610	591,705,000
03/06/2018	40,700	1.10 ▲	2.70	39,600	40,900	39,600	54,950	2,236,465,000
01/06/2018	40,700	1.10 ▲	2.70	39,600	40,900	39,600	54,950	2,236,465,000
31/05/2018	39,600	0.30 ▲	0.76	39,300	39,600	39,400	13,810	546,876,000
30/05/2018	39,300	-0.10 ▼	-0.25	39,400	39,450	38,500	24,720	971,496,000
29/05/2018	39,400	1.20 ▲	3.05	38,200	39,800	38,500	27,380	1,078,772,000
28/05/2018	38,200	-0.90 ▼	-2.36	39,100	39,000	38,200	202,090	7,719,838,000
27/05/2018	39,100	-0.05 ▼	-0.13	39,150	39,200	38,700	30,900	1,208,190,000
25/05/2018	39,100	-0.05 ▼	-0.13	39,150	39,200	38,700	30,900	1,208,190,000
24/05/2018	39,150	-0.05 ▼	-0.13	39,200	39,200	38,850	28,260	1,106,379,000
23/05/2018	39,200	-0.20 ▼	-0.51	39,200	39,400	38,800	46,000	1,803,200,000
22/05/2018	39,200	-0.10 ▼	-0.26	39,300	39,450	38,850	33,450	1,311,240,000
21/05/2018	39,300	0.10 ▲	0.25	39,200	39,300	39,000	42,920	1,686,756,000
20/05/2018	39,200	0.25 ▲	0.64	38,950	39,300	38,700	6,840	268,128,000
18/05/2018	39,200	0.25 ▲	0.64	38,950	39,300	38,700	6,840	268,128,000
17/05/2018	38,950	-0.35 ▼	-0.90	39,300	39,450	38,800	14,600	568,670,000
16/05/2018	39,300	-0.10 ▼	-0.25	39,400	39,400	38,900	9,140	359,202,000
15/05/2018	39,400	0.30 ▲	0.76	39,100	39,500	39,000	8,320	327,808,000
14/05/2018	39,100	0.10 ▲	0.26	39,000	39,200	38,700	7,360	287,776,000
13/05/2018	39,000	0.20 ▲	0.51	38,800	39,000	38,600	5,520	215,280,000
11/05/2018	39,000	0.20 ▲	0.51	38,800	39,000	38,600	5,520	215,280,000
10/05/2018	38,800	-0.20 ▼	-0.52	39,000	39,350	38,800	1,460	56,648,000
09/05/2018	39,000	0.20 ▲	0.51	38,800	39,400	38,600	14,300	557,700,000
08/05/2018	38,800	-0.20 ▼	-0.52	39,000	39,300	38,300	103,340	4,009,592,000
07/05/2018	39,000	-0.20 ▼	-0.51	39,200	39,300	39,000	5,490	214,110,000
04/05/2018	39,200	0.20 ▲	0.51	39,000	39,500	38,500	16,260	637,392,000
03/05/2018	39,000	-0.10 ▼	-0.26	39,100	39,900	38,800	10,600	413,400,000
02/05/2018	39,100	0.10 ▲	0.26	39,000	39,950	38,800	37,670	1,472,897,000
29/04/2018	39,000	-0.30 ▼	-0.77	39,300	39,400	38,600	36,900	1,439,100,000
27/04/2018	39,000	-0.30 ▼	-0.77	39,300	39,400	38,600	36,900	1,439,100,000
26/04/2018	39,300	-0.15 ▼	-0.38	39,450	39,900	38,700	2,270	89,211,000
25/04/2018	39,450	0.70 ▲	1.77	38,750	40,000	38,700	13,410	529,024,500
24/04/2018	39,450	0.70 ▲	1.77	38,750	40,000	38,700	13,410	529,024,500
23/04/2018	38,750	-0.15 ▼	-0.39	38,900	40,000	38,700	9,230	357,662,500
20/04/2018	38,900	-0.10 ▼	-0.26	39,000	39,400	38,500	35,850	1,394,565,000
19/04/2018	39,000	-0.10 ▼	-0.26	39,100	39,300	38,600	42,260	1,648,140,000
18/04/2018	39,100	-0.50 ▼	-1.28	39,600	39,600	39,000	9,730	380,443,000
13/04/2018	39,100	-0.15 ▼	-0.38	39,250	39,950	39,000	7,540	294,814,000
12/04/2018	39,250	0.15 ▲	0.38	39,100	39,400	38,500	11,090	435,282,500
11/04/2018	39,100	-0.35 ▼	-0.90	39,450	39,500	38,800	11,780	460,598,000
10/04/2018	39,450	-0.05 ▼	-0.13	39,500	39,800	39,000	17,570	693,136,500
09/04/2018	39,500	0.35 ▲	0.89	39,150	39,850	39,200	10,350	408,825,000
06/04/2018	39,150	-0.15 ▼	-0.38	39,300	39,950	39,150	13,100	512,865,000
05/04/2018	39,300	-0.05 ▼	-0.13	39,350	39,300	38,800	10,220	401,646,000
04/04/2018	39,350	0.35 ▲	0.89	39,000	39,400	38,900	23,140	910,559,000
03/04/2018	39,000	-0.30 ▼	-0.77	39,300	39,000	38,900	13,840	539,760,000
02/04/2018	39,300	-0.70 ▼	-1.78	40,000	39,900	38,500	94,280	3,705,204,000
30/03/2018	40,000	0.70 ▲	1.75	39,300	40,000	39,300	8,740	349,600,000
29/03/2018	40,000	0.70 ▲	1.75	39,300	40,000	39,300	8,740	349,600,000
28/03/2018	39,300	-0.70 ▼	-1.78	40,000	39,400	39,000	22,340	877,962,000
27/03/2018	40,000	1.30 ▲	3.25	38,700	40,000	38,150	190	7,600,000
26/03/2018	38,700	-0.70 ▼	-1.81	39,400	39,500	38,700	16,100	623,070,000
23/03/2018	39,400	-0.20 ▼	-0.51	39,600	39,500	37,500	20,270	798,638,000
22/03/2018	39,600	-0.20 ▼	-0.51	39,800	39,850	39,400	19,510	772,596,000
21/03/2018	39,800	0.05 ▲	0.13	39,800	39,800	39,750	3,550	141,290,000
20/03/2018	39,800	0.05 ▲	0.13	39,750	40,000	39,700	27,220	1,083,356,000
19/03/2018	39,750	-0.05 ▼	-0.13	39,800	41,500	39,750	3,090	122,827,500
18/03/2018	39,800	-0.20 ▼	-0.50	40,000	40,000	39,800	18,690	743,862,000
16/03/2018	39,800	-0.20 ▼	-0.50	40,000	40,000	39,800	18,690	743,862,000
15/03/2018	40,000	-0.80 ▼	-2.00	40,800	40,800	40,000	15,220	608,800,000
14/03/2018	40,800	0.35 ▲	0.86	40,450	40,900	40,450	5,820	237,456,000
13/03/2018	40,450	-0.05 ▼	-0.12	40,500	40,950	39,600	12,980	525,041,000
12/03/2018	40,500	0.60 ▲	1.48	39,900	40,800	39,800	14,760	597,780,000
09/03/2018	39,800	0.50 ▲	1.26	39,900	40,800	39,800	11,990	477,202,000
08/03/2018	39,900	-0.30 ▼	-0.75	39,900	40,900	39,550	23,060	920,094,000
07/03/2018	39,900	-1.00 ▼	-2.51	40,900	41,250	39,900	16,140	643,986,000
06/03/2018	40,900	-0.40 ▼	-0.98	41,300	41,000	40,000	3,130	128,017,000
05/03/2018	41,300	-1.00 ▼	-2.42	41,300	41,450	40,300	6,020	248,626,000
02/03/2018	41,000	-0.30 ▼	-0.73	41,300	41,500	40,350	26,790	1,098,390,000
01/03/2018	41,300	0.40 ▲	0.97	40,900	41,300	40,300	26,050	1,075,865,000
28/02/2018	40,900	0.70 ▲	1.71	40,200	41,000	40,000	53,280	2,179,152,000
27/02/2018	40,200	-0.75 ▼	-1.87	40,950	40,950	39,900	8,620	346,524,000
26/02/2018	40,950	1.05 ▲	2.56	39,900	41,500	39,900	30,020	1,229,319,000
23/02/2018	39,900	-0.05 ▼	-0.13	39,900	40,500	39,700	17,570	701,043,000
22/02/2018	39,900	-0.90 ▼	-2.26	40,800	40,800	39,900	6,350	253,365,000
21/02/2018	40,800	-0.30 ▼	-0.74	40,800	41,000	40,350	9,110	371,688,000
14/02/2018	40,800	0.80 ▲	1.96	40,000	41,000	39,900	10,270	419,016,000
13/02/2018	40,800	0.80 ▲	1.96	40,000	41,000	39,900	10,270	419,016,000
12/02/2018	40,000	0.30 ▲	0.75	39,700	40,000	38,700	20,710	828,400,000
09/02/2018	39,700	0.50 ▲	1.26	39,200	39,700	38,600	42,400	1,683,280,000
08/02/2018	39,200	0.20 ▲	0.51	39,000	39,800	38,850	21,710	851,032,000
07/02/2018	39,000	0.30 ▲	0.77	38,700	39,800	38,750	50,240	1,959,360,000
06/02/2018	39,400	0.70 ▲	1.78	38,700	39,500	37,500	148,780	5,861,932,000
05/02/2018	38,700	-1.60 ▼	-4.13	40,300	40,400	38,400	101,500	3,928,050,000
02/02/2018	40,300	0.60 ▲	1.49	40,300	41,000	40,000	13,710	552,513,000
01/02/2018	40,300	-1.20 ▼	-2.98	41,500	41,500	40,200	41,230	1,661,569,000
31/01/2018	41,500	1.60 ▲	3.86	39,900	41,750	39,700	85,200	3,535,800,000
30/01/2018	39,900	-2.00 ▼	-5.01	41,900	41,500	39,900	117,360	4,682,664,000
29/01/2018	41,900	-0.65 ▼	-1.55	42,550	43,000	41,700	43,950	1,841,505,000
26/01/2018	42,550	-0.25 ▼	-0.59	42,800	43,000	42,000	58,050	2,470,027,500
25/01/2018	42,800	-1.10 ▼	-2.57	43,900	43,900	42,600	90,860	3,888,808,000
24/01/2018	39,300	-4.20 ▼	-10.69	43,500	44,000	43,300	21,100	829,230,000
22/01/2018	43,300	0.40 ▲	0.92	43,500	44,000	43,300	85,280	3,692,624,000
21/01/2018	43,500	0.10 ▲	0.23	43,400	43,500	43,000	142,130	6,182,655,000
19/01/2018	43,500	0.10 ▲	0.23	43,400	43,500	43,000	142,130	6,182,655,000
18/01/2018	43,400	0.90 ▲	2.07	42,500	43,500	41,500	125,330	5,439,322,000
17/01/2018	42,500	-2.00 ▼	-4.71	44,500	44,500	41,500	85,530	3,635,025,000
16/01/2018	44,500	-0.05 ▼	-0.11	44,500	45,000	43,400	75,100	3,341,950,000
15/01/2018	44,500	2.90 ▲	6.52	41,600	44,500	41,700	181,450	8,074,525,000
12/01/2018	41,600	-0.20 ▼	-0.48	41,800	42,500	41,600	42,750	1,778,400,000
11/01/2018	41,800	-0.50 ▼	-1.20	42,300	42,300	41,500	67,980	2,841,564,000
10/01/2018	42,300	1.25 ▲	2.96	41,050	42,300	40,900	91,330	3,863,259,000
09/01/2018	41,050	0.25 ▲	0.61	40,800	41,100	40,400	78,380	3,217,499,000
08/01/2018	40,800	1.90 ▲	4.66	38,900	41,000	39,000	127,960	5,220,768,000
05/01/2018	38,900	-0.10 ▼	-0.26	39,000	39,250	38,900	36,890	1,435,021,000
04/01/2018	39,000	-0.20 ▼	-0.51	39,200	39,300	38,500	65,350	2,548,650,000
03/01/2018	39,200	0.20 ▲	0.51	39,000	39,200	38,800	19,320	757,344,000
02/01/2018	39,000	-0.25 ▼	-0.64	39,000	39,000	38,600	44,150	1,721,850,000
31/12/2017	39,000	-0.20 ▼	-0.51	39,200	39,300	38,500	22,050	859,950,000
29/12/2017	39,000	-0.20 ▼	-0.51	39,200	39,300	38,500	22,050	859,950,000
28/12/2017	39,200	0.20 ▲	0.51	39,000	39,300	38,950	29,080	1,139,936,000
27/12/2017	39,000	0.35 ▲	0.90	38,650	39,450	38,950	22,960	895,440,000
26/12/2017	38,650	-0.05 ▼	-0.13	38,700	38,800	38,600	11,700	452,205,000
25/12/2017	38,700	0.20 ▲	0.52	38,500	38,900	38,500	2,830	109,521,000
24/12/2017	38,500	0.30 ▲	0.78	38,500	38,850	38,300	8,290	319,165,000
22/12/2017	38,500	0.30 ▲	0.78	38,500	38,850	38,300	8,290	319,165,000
21/12/2017	38,500	0.05 ▲	0.13	38,500	38,600	38,500	16,640	640,640,000
20/12/2017	38,500	-0.45 ▼	-1.17	38,950	39,000	38,500	37,260	1,434,510,000
19/12/2017	39,000	0.10 ▲	0.26	38,900	39,100	38,600	27,110	1,057,290,000
18/12/2017	39,100	0.20 ▲	0.51	38,900	39,100	38,900	300	11,730,000
15/12/2017	39,000	0.30 ▲	0.77	38,700	39,100	38,600	62,830	2,450,370,000
14/12/2017	38,700	0.30 ▲	0.78	38,400	38,800	38,000	39,120	1,513,944,000
13/12/2017	38,500	0.10 ▲	0.26	38,400	38,500	38,000	10,750	413,875,000
12/12/2017	38,650	-0.35 ▼	-0.91	39,000	39,000	38,500	33,930	1,311,394,500
11/12/2017	39,000	0.00 ■■	0.00	39,000	39,000	39,000	1,100	42,900,000
09/12/2017	39,000	0.10 ▲	0.26	38,900	39,050	38,600	15,970	622,830,000
08/12/2017	39,000	0.10 ▲	0.26	38,900	39,000	39,000	1,000	39,000,000
07/12/2017	38,900	-0.15 ▼	-0.39	39,150	39,500	39,000	65,730	2,556,897,000
05/12/2017	39,400	-0.10 ▼	-0.25	39,500	39,700	39,300	30,100	1,185,940,000
04/12/2017	39,500	0.20 ▲	0.51	39,500	39,500	39,100	97,360	3,845,720,000
01/12/2017	39,300	-0.10 ▼	-0.25	39,000	39,500	39,000	11,660	458,238,000
30/11/2017	39,400	0.20 ▲	0.51	38,750	39,400	38,750	30,340	1,195,396,000
29/11/2017	39,200	-0.70 ▼	-1.75	39,650	39,650	39,000	66,320	2,599,744,000
28/11/2017	39,900	0.25 ▲	0.63	39,650	39,900	39,500	20,750	827,925,000
27/11/2017	39,650	0.35 ▲	0.89	39,400	39,700	39,400	28,820	1,142,713,000
24/11/2017	39,300	0.05 ▲	0.13	39,250	39,400	39,150	21,100	829,230,000
23/11/2017	39,250	0.05 ▲	0.13	39,000	39,300	38,800	20,300	796,775,000
22/11/2017	39,200	0.00 ■■	0.00	39,200	39,400	38,800	17,000	666,400,000
21/11/2017	39,200	0.70 ▲	1.82	38,800	39,300	38,800	46,680	1,829,856,000
20/11/2017	38,500	-1.15 ▼	-2.90	39,500	39,500	38,250	72,490	2,790,865,000
17/11/2017	39,650	-0.15 ▼	-0.38	39,800	39,800	39,250	14,110	559,461,500
16/11/2017	39,800	0.40 ▲	1.02	39,500	39,850	39,400	21,620	860,476,000
15/11/2017	39,400	0.50 ▲	1.29	38,900	39,600	38,700	52,700	2,076,380,000
14/11/2017	38,900	-0.10 ▼	-0.26	39,300	39,300	38,800	33,580	1,306,262,000
13/11/2017	39,000	-0.30 ▼	-0.76	39,500	39,500	38,800	42,790	1,668,810,000
10/11/2017	39,300	-0.20 ▼	-0.51	39,350	39,600	39,250	20,210	794,253,000
09/11/2017	39,500	-0.30 ▼	-0.75	39,850	39,850	39,500	72,090	2,847,555,000
08/11/2017	39,800	0.00 ■■	0.00	39,800	39,900	39,600	5,550	220,890,000
07/11/2017	39,800	-0.10 ▼	-0.25	40,000	40,000	39,600	8,780	349,444,000
06/11/2017	39,900	0.60 ▲	1.53	39,900	39,950	39,600	27,960	1,115,604,000
03/11/2017	39,300	-0.40 ▼	-1.01	39,600	40,150	39,300	60,260	2,368,218,000
02/11/2017	39,700	-0.30 ▼	-0.75	40,300	40,300	39,700	42,270	1,678,119,000
01/11/2017	40,000	-0.20 ▼	-0.50	40,200	40,200	40,000	53,710	2,148,400,000
31/10/2017	40,200	-0.25 ▼	-0.62	40,300	40,400	40,000	46,810	1,881,762,000
30/10/2017	40,450	-0.25 ▼	-0.61	40,700	40,750	40,450	2,500	101,125,000
27/10/2017	40,700	0.30 ▲	0.74	40,700	40,700	40,400	12,640	514,448,000
26/10/2017	40,400	-0.20 ▼	-0.49	40,850	40,850	40,200	20,610	832,644,000
25/10/2017	40,600	0.10 ▲	0.25	40,600	40,700	40,400	17,620	715,372,000
24/10/2017	40,500	-0.40 ▼	-0.98	40,900	40,900	40,450	23,590	955,395,000
23/10/2017	40,900	0.20 ▲	0.49	40,700	40,950	40,500	32,050	1,310,845,000
20/10/2017	40,700	-0.60 ▼	-1.45	41,300	41,300	40,500	66,280	2,697,596,000
19/10/2017	41,300	0.65 ▲	1.60	41,000	41,600	41,000	120,970	4,996,061,000
18/10/2017	40,650	0.15 ▲	0.37	40,400	40,700	40,400	9,680	393,492,000
17/10/2017	40,500	-0.40 ▼	-0.98	40,550	40,600	40,300	30,620	1,240,110,000
16/10/2017	40,900	-0.10 ▼	-0.24	40,900	41,000	40,650	26,670	1,090,803,000
13/10/2017	41,000	-0.10 ▼	-0.24	41,050	41,050	40,800	20,100	824,100,000
12/10/2017	41,100	-0.30 ▼	-0.72	41,500	41,700	41,100	16,530	679,383,000
11/10/2017	41,400	0.85 ▲	2.10	40,900	41,400	40,600	54,960	2,275,344,000
10/10/2017	40,550	0.05 ▲	0.12	40,500	41,000	40,500	54,980	2,229,439,000
09/10/2017	40,500	0.05 ▲	0.12	40,400	40,850	40,400	20,540	831,870,000
06/10/2017	40,450	-0.05 ▼	-0.12	40,500	40,550	40,200	9,550	386,297,500
05/10/2017	40,500	-0.45 ▼	-1.10	40,900	40,900	40,500	8,670	351,135,000
04/10/2017	40,950	0.35 ▲	0.86	40,500	41,100	40,500	10,120	414,414,000
03/10/2017	40,600	0.50 ▲	1.25	40,100	41,200	40,100	72,630	2,948,778,000
02/10/2017	40,100	-0.90 ▼	-2.20	41,000	41,000	40,100	56,180	2,252,818,000
29/09/2017	41,000	-0.60 ▼	-1.44	41,500	41,500	41,000	36,760	1,507,160,000
28/09/2017	41,600	0.00 ■■	0.00	41,600	41,800	41,500	29,830	1,240,928,000
27/09/2017	41,600	-0.40 ▼	-0.95	41,800	42,000	41,600	45,420	1,889,472,000
26/09/2017	42,000	0.20 ▲	0.48	42,500	42,500	41,500	48,840	2,051,280,000
25/09/2017	43,800	-0.20 ▼	-0.45	44,000	44,000	43,700	19,030	833,514,000
22/09/2017	44,000	0.00 ■■	0.00	44,200	44,200	43,850	22,900	1,007,600,000
21/09/2017	44,000	0.20 ▲	0.46	43,900	44,100	43,800	28,810	1,267,640,000
20/09/2017	43,800	-0.20 ▼	-0.45	43,900	43,900	43,500	53,910	2,361,258,000
19/09/2017	44,000	-0.30 ▼	-0.68	44,300	44,300	44,000	55,780	2,454,320,000
18/09/2017	44,300	0.00 ■■	0.00	44,500	44,500	44,000	43,950	1,946,985,000
15/09/2017	44,300	0.30 ▲	0.68	44,000	44,300	43,500	64,980	2,878,614,000
14/09/2017	44,000	-0.30 ▼	-0.68	44,800	44,800	43,800	118,970	5,234,680,000
13/09/2017	44,300	0.00 ■■	0.00	44,400	44,650	44,100	41,890	1,855,727,000
12/09/2017	44,300	0.05 ▲	0.11	44,250	44,500	44,250	59,020	2,614,586,000
11/09/2017	44,250	-0.05 ▼	-0.11	44,100	44,500	44,000	29,400	1,300,950,000
08/09/2017	44,300	-0.20 ▼