Lịch sử giao dịch FMC - 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 Thực Phẩm Sao Ta
Sao Ta Foods Joint Stock Company
Mã CK: FMC 47.65 ▼ -0.20 (-0.42%) (cập nhật 13:00 13/12/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Nông sản- Thủy, hải sản & CBTP
Website: http://www.fimexvn.com

FMC » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
13/12/2024	47,650	-0.20 ▼	-0.42	47,850	47,850	47,600	1,910	91,011,500
12/12/2024	47,850	-0.25 ▼	-0.52	48,100	48,100	47,650	1,770	84,694,500
11/12/2024	48,100	-0.20 ▼	-0.42	48,300	48,200	47,600	1,810	87,061,000
10/12/2024	48,300	0.00 ■■	0.00	48,300	48,350	47,250	5,190	250,677,000
09/12/2024	48,300	-0.70 ▼	-1.45	49,000	49,000	48,200	1,640	79,212,000
06/12/2024	49,000	0.30 ▲	0.61	48,700	49,150	48,000	6,040	295,960,000
05/12/2024	48,700	-0.15 ▼	-0.31	48,850	48,850	48,200	1,920	93,504,000
04/12/2024	48,850	0.05 ▲	0.10	48,800	48,850	48,200	3,610	176,348,500
03/12/2024	48,800	0.20 ▲	0.41	48,600	49,000	48,600	6,940	338,672,000
02/12/2024	48,600	0.40 ▲	0.82	48,200	49,200	48,200	8,290	402,894,000
29/11/2024	48,200	1.40 ▲	2.90	46,800	48,200	46,400	16,810	810,242,000
28/11/2024	46,800	0.00 ■■	0.00	46,800	47,000	46,250	730	34,164,000
27/11/2024	46,800	0.05 ▲	0.11	46,750	46,800	46,150	5,460	255,528,000
26/11/2024	46,750	0.65 ▲	1.39	46,100	47,000	45,800	3,520	164,560,000
25/11/2024	46,100	0.10 ▲	0.22	46,000	46,100	45,850	1,070	49,327,000
22/11/2024	46,000	0.15 ▲	0.33	45,850	46,200	45,700	4,350	200,100,000
21/11/2024	45,850	0.25 ▲	0.55	45,600	45,950	45,550	1,700	77,945,000
20/11/2024	45,600	-0.15 ▼	-0.33	45,750	45,900	45,450	9,010	410,856,000
19/11/2024	45,750	-0.20 ▼	-0.44	45,950	46,300	45,550	1,590	72,742,500
18/11/2024	45,950	-0.25 ▼	-0.54	46,200	46,300	45,800	6,060	278,457,000
15/11/2024	46,200	-0.40 ▼	-0.87	46,600	46,500	45,550	360	16,632,000
14/11/2024	46,600	1.10 ▲	2.36	45,500	46,750	45,850	13,060	608,596,000
13/11/2024	45,500	-0.35 ▼	-0.77	45,850	45,850	45,250	5,450	247,975,000
12/11/2024	45,850	-0.50 ▼	-1.09	46,350	46,500	45,800	6,350	291,147,500
11/11/2024	46,350	0.25 ▲	0.54	46,100	46,500	45,750	9,740	451,449,000
08/11/2024	46,100	0.45 ▲	0.98	45,650	46,500	45,650	7,690	354,509,000
07/11/2024	45,650	-0.10 ▼	-0.22	45,750	45,950	45,650	1,010	46,106,500
06/11/2024	45,750	0.45 ▲	0.98	45,300	45,750	45,000	2,320	106,140,000
05/11/2024	45,300	-0.20 ▼	-0.44	45,500	45,450	44,800	4,290	194,337,000
04/11/2024	45,500	-0.25 ▼	-0.55	45,750	45,700	44,700	4,170	189,735,000
01/11/2024	45,750	-0.05 ▼	-0.11	45,800	46,000	44,900	2,670	122,152,500
31/10/2024	45,800	-0.30 ▼	-0.66	46,100	46,000	45,800	750	34,350,000
30/10/2024	46,100	0.35 ▲	0.76	45,750	46,200	45,700	2,940	135,534,000
29/10/2024	45,750	0.05 ▲	0.11	45,700	45,900	45,600	1,760	80,520,000
28/10/2024	45,700	-0.20 ▼	-0.44	45,900	46,000	45,300	2,490	113,793,000
25/10/2024	45,900	0.15 ▲	0.33	45,750	47,200	45,750	7,340	336,906,000
24/10/2024	45,750	-0.25 ▼	-0.55	46,000	46,200	45,500	3,250	148,687,500
23/10/2024	46,000	-0.40 ▼	-0.87	46,400	46,800	46,000	2,900	133,400,000
22/10/2024	46,400	-1.05 ▼	-2.26	47,450	47,450	46,400	8,450	392,080,000
21/10/2024	47,450	-0.70 ▼	-1.48	48,150	47,950	47,100	4,860	230,607,000
18/10/2024	48,150	0.15 ▲	0.31	48,000	48,450	48,000	3,670	176,710,500
17/10/2024	48,000	-0.20 ▼	-0.42	48,200	49,000	47,900	1,860	89,280,000
16/10/2024	48,200	0.20 ▲	0.41	48,000	48,500	47,850	1,530	73,746,000
15/10/2024	48,000	-0.10 ▼	-0.21	48,100	48,400	47,800	4,410	211,680,000
14/10/2024	48,100	0.45 ▲	0.94	47,650	48,650	47,800	1,500	72,150,000
11/10/2024	47,650	0.20 ▲	0.42	47,450	48,200	47,550	7,100	338,315,000
10/10/2024	47,450	0.20 ▲	0.42	47,250	47,950	47,300	5,270	250,061,500
09/10/2024	47,250	0.00 ■■	0.00	47,250	47,650	46,800	3,630	171,517,500
08/10/2024	47,250	0.75 ▲	1.59	46,500	47,250	46,500	3,620	171,045,000
07/10/2024	46,500	0.15 ▲	0.32	46,350	46,950	46,350	3,020	140,430,000
04/10/2024	46,350	-0.15 ▼	-0.32	46,500	47,550	46,300	4,320	200,232,000
03/10/2024	46,500	-0.25 ▼	-0.54	46,750	47,100	46,400	6,400	297,600,000
02/10/2024	46,750	-0.15 ▼	-0.32	46,900	46,750	46,650	3,250	151,937,500
01/10/2024	46,900	-0.15 ▼	-0.32	47,050	47,050	46,850	1,870	87,703,000
30/09/2024	47,050	0.05 ▲	0.11	47,000	47,150	46,750	4,340	204,197,000
27/09/2024	47,000	0.00 ■■	0.00	47,000	47,150	46,800	4,960	233,120,000
26/09/2024	47,000	-0.10 ▼	-0.21	47,100	47,300	46,700	4,110	193,170,000
25/09/2024	47,100	0.05 ▲	0.11	47,050	47,300	47,000	3,570	168,147,000
24/09/2024	47,050	0.05 ▲	0.11	47,000	47,250	46,800	1,550	72,927,500
23/09/2024	47,000	0.00 ■■	0.00	47,000	47,300	46,800	1,350	63,450,000
20/09/2024	47,000	0.20 ▲	0.43	46,800	47,350	46,800	3,190	149,930,000
19/09/2024	46,800	0.30 ▲	0.64	46,500	47,000	46,450	2,330	109,044,000
18/09/2024	46,500	-0.20 ▼	-0.43	46,700	46,700	46,450	5,700	265,050,000
17/09/2024	46,700	0.20 ▲	0.43	46,500	46,700	45,650	1,490	69,583,000
16/09/2024	46,500	0.05 ▲	0.11	46,450	46,900	46,450	1,680	78,120,000
13/09/2024	46,450	-0.05 ▼	-0.11	46,500	46,800	46,450	2,420	112,409,000
12/09/2024	46,500	0.20 ▲	0.43	46,300	46,850	46,300	6,520	303,180,000
11/09/2024	46,300	-0.45 ▼	-0.97	46,750	46,700	45,600	1,590	73,617,000
10/09/2024	46,750	0.05 ▲	0.11	46,700	47,000	46,700	2,410	112,667,500
09/09/2024	46,700	-0.30 ▼	-0.64	47,000	47,300	46,700	3,560	166,252,000
06/09/2024	47,000	-0.90 ▼	-1.91	47,900	48,200	47,000	5,370	252,390,000
05/09/2024	47,900	-0.20 ▼	-0.42	48,100	48,100	47,750	1,710	81,909,000
04/09/2024	48,100	-0.05 ▼	-0.10	48,150	48,150	47,700	2,630	126,503,000
30/08/2024	48,150	0.05 ▲	0.10	48,100	48,300	47,950	1,220	58,743,000
29/08/2024	48,100	-0.40 ▼	-0.83	48,500	48,500	47,650	1,220	58,682,000
28/08/2024	48,500	0.00 ■■	0.00	48,500	48,800	48,500	1,970	95,545,000
27/08/2024	48,500	0.45 ▲	0.93	48,050	48,800	48,050	3,790	183,815,000
26/08/2024	48,050	0.00 ■■	0.00	48,050	48,300	48,000	1,850	88,892,500
23/08/2024	48,050	-0.05 ▼	-0.10	48,100	48,200	48,000	710	34,115,500
22/08/2024	48,100	0.05 ▲	0.10	48,050	48,100	48,000	670	32,227,000
21/08/2024	48,050	-0.05 ▼	-0.10	48,100	48,400	47,950	2,670	128,293,500
20/08/2024	48,100	-0.15 ▼	-0.31	48,250	48,450	48,000	850	40,885,000
19/08/2024	48,250	0.55 ▲	1.14	47,700	48,400	47,850	1,780	85,885,000
16/08/2024	47,700	0.65 ▲	1.36	47,050	48,000	47,500	1,470	70,119,000
15/08/2024	47,050	-0.70 ▼	-1.49	47,750	47,800	46,500	1,610	75,750,500
14/08/2024	47,750	0.10 ▲	0.21	47,650	47,800	47,650	2,470	117,942,500
13/08/2024	47,650	0.10 ▲	0.21	47,550	47,800	47,400	1,040	49,556,000
12/08/2024	47,550	0.00 ■■	0.00	47,550	47,700	47,550	1,090	51,829,500
09/08/2024	47,550	0.55 ▲	1.16	47,000	47,850	47,100	1,220	58,011,000
08/08/2024	47,000	0.25 ▲	0.53	46,750	47,550	47,000	1,230	57,810,000
07/08/2024	46,750	-0.35 ▼	-0.75	47,100	47,200	46,750	1,710	79,942,500
06/08/2024	47,100	0.05 ▲	0.11	47,050	47,100	46,500	2,460	115,866,000
05/08/2024	47,050	-1.90 ▼	-4.04	48,950	48,900	47,050	2,910	136,915,500
02/08/2024	48,950	0.50 ▲	1.02	48,450	49,050	47,500	4,210	206,079,500
01/08/2024	48,450	-0.45 ▼	-0.93	48,900	49,000	47,050	2,700	130,815,000
31/07/2024	48,900	0.05 ▲	0.10	48,850	49,050	48,800	1,160	56,724,000
30/07/2024	48,850	-0.05 ▼	-0.10	48,900	49,600	48,550	1,090	53,246,500
29/07/2024	48,900	0.00 ■■	0.00	48,900	48,950	47,950	1,810	88,509,000
26/07/2024	48,900	0.30 ▲	0.61	48,600	49,650	48,500	1,490	72,861,000
25/07/2024	48,600	-0.55 ▼	-1.13	49,150	49,450	48,150	590	28,674,000
24/07/2024	49,150	0.00 ■■	0.00	49,150	49,150	46,500	8,190	402,538,500
23/07/2024	49,150	-0.35 ▼	-0.71	49,500	50,600	48,000	6,910	339,626,500
22/07/2024	49,500	0.25 ▲	0.51	49,250	49,800	47,000	4,130	204,435,000
19/07/2024	49,250	-0.65 ▼	-1.32	49,900	49,900	49,150	3,300	162,525,000
18/07/2024	49,900	0.75 ▲	1.50	49,150	49,900	49,200	3,020	150,698,000
17/07/2024	49,150	-1.25 ▼	-2.54	50,400	50,500	49,150	5,250	258,037,500
16/07/2024	50,400	-0.20 ▼	-0.40	50,600	50,700	50,100	4,920	247,968,000
15/07/2024	50,600	-0.60 ▼	-1.19	51,200	51,200	50,400	2,280	115,368,000
12/07/2024	51,200	0.00 ■■	0.00	51,200	51,200	50,600	4,750	243,200,000
11/07/2024	51,200	-0.60 ▼	-1.17	51,800	51,900	51,100	2,390	122,368,000
10/07/2024	51,800	-0.20 ▼	-0.39	52,000	52,200	51,600	1,970	102,046,000
09/07/2024	52,000	0.80 ▲	1.54	51,200	52,200	50,500	15,030	781,560,000
08/07/2024	51,200	1.20 ▲	2.34	50,000	51,300	50,000	5,820	297,984,000
05/07/2024	50,000	0.20 ▲	0.40	49,800	50,000	49,500	3,430	171,500,000
04/07/2024	49,800	0.00 ■■	0.00	49,800	49,800	49,300	1,670	83,166,000
03/07/2024	49,800	0.25 ▲	0.50	49,550	50,400	49,550	2,350	117,030,000
02/07/2024	49,550	0.45 ▲	0.91	49,100	49,550	49,000	1,890	93,649,500
01/07/2024	49,100	0.05 ▲	0.10	49,050	49,700	48,000	5,450	267,595,000
28/06/2024	49,050	-0.75 ▼	-1.53	49,800	49,750	49,050	2,870	140,773,500
27/06/2024	49,800	0.30 ▲	0.60	49,500	49,900	49,000	2,330	116,034,000
26/06/2024	49,500	0.20 ▲	0.40	49,300	49,750	49,200	1,760	87,120,000
25/06/2024	49,300	0.05 ▲	0.10	49,250	49,350	49,000	1,700	83,810,000
24/06/2024	49,250	-0.95 ▼	-1.93	50,200	50,200	49,000	8,030	395,477,500
21/06/2024	50,200	-0.70 ▼	-1.39	50,900	50,800	50,000	6,120	307,224,000
20/06/2024	50,900	-0.80 ▼	-1.57	51,700	52,000	50,900	6,630	337,467,000
19/06/2024	51,700	0.30 ▲	0.58	51,400	52,500	51,400	7,210	372,757,000
18/06/2024	51,400	0.00 ■■	0.00	51,400	52,000	51,000	5,270	270,878,000
17/06/2024	51,400	-0.50 ▼	-0.97	51,900	52,000	51,100	3,350	172,190,000
14/06/2024	51,900	-0.10 ▼	-0.19	52,000	52,500	50,700	6,380	331,122,000
13/06/2024	52,000	0.70 ▲	1.35	51,300	52,300	51,300	4,640	241,280,000
12/06/2024	51,300	-0.30 ▼	-0.58	51,600	51,900	51,300	5,380	275,994,000
11/06/2024	51,600	0.10 ▲	0.19	51,500	51,700	51,400	3,530	182,148,000
10/06/2024	51,500	0.50 ▲	0.97	51,000	51,800	50,700	9,200	473,800,000
07/06/2024	51,000	-0.20 ▼	-0.39	51,200	51,200	50,700	3,790	193,290,000
06/06/2024	51,200	0.00 ■■	0.00	51,200	51,800	50,800	4,210	215,552,000
05/06/2024	51,200	-0.20 ▼	-0.39	51,400	51,500	51,000	4,610	236,032,000
04/06/2024	51,400	0.40 ▲	0.78	51,000	51,700	50,800	7,370	378,818,000
03/06/2024	51,000	0.50 ▲	0.98	50,500	52,000	50,800	4,570	233,070,000
31/05/2024	50,500	-0.80 ▼	-1.58	51,300	51,600	50,500	6,990	352,995,000
30/05/2024	51,300	-1.00 ▼	-1.95	52,300	51,900	50,000	6,260	321,138,000
29/05/2024	52,300	0.30 ▲	0.57	52,000	52,900	51,500	4,680	244,764,000
28/05/2024	52,000	-0.60 ▼	-1.15	52,600	53,000	51,500	7,240	376,480,000
27/05/2024	52,600	1.60 ▲	3.04	51,000	52,600	50,900	6,500	341,900,000
24/05/2024	51,000	0.30 ▲	0.59	50,700	51,500	50,300	11,100	566,100,000
23/05/2024	50,700	0.10 ▲	0.20	50,600	51,000	50,000	5,900	299,130,000
22/05/2024	50,600	0.90 ▲	1.78	49,700	50,600	50,000	5,690	287,914,000
21/05/2024	49,700	-0.80 ▼	-1.61	50,500	50,400	49,600	12,410	616,777,000
20/05/2024	50,500	-0.60 ▼	-1.19	51,100	51,100	50,200	10,830	546,915,000
17/05/2024	51,100	0.40 ▲	0.78	50,700	51,100	50,500	8,160	416,976,000
16/05/2024	50,700	0.70 ▲	1.38	50,000	51,200	50,100	3,250	164,775,000
15/05/2024	50,000	0.00 ■■	0.00	50,000	51,200	50,000	5,590	279,500,000
14/05/2024	50,000	-1.00 ▼	-2.00	51,000	51,000	49,450	6,830	341,500,000
13/05/2024	53,000	0.20 ▲	0.38	52,800	53,500	53,000	13,980	740,940,000
10/05/2024	52,800	-0.80 ▼	-1.52	53,600	53,600	52,000	3,280,000	173,184,000,000
09/05/2024	53,600	1.80 ▲	3.36	51,800	55,000	52,000	16,150	865,640,000
08/05/2024	51,800	0.10 ▲	0.19	51,700	52,000	51,200	7,180	371,924,000
02/05/2024	48,700	0.15 ▲	0.31	48,550	49,200	48,400	2,240	109,088,000
26/04/2024	48,550	-0.45 ▼	-0.93	49,000	49,450	48,500	4,580	222,359,000
25/04/2024	49,000	0.10 ▲	0.20	48,900	49,000	48,600	2,040	99,960,000
24/04/2024	48,900	0.85 ▲	1.74	48,050	49,400	47,600	7,870	384,843,000
23/04/2024	48,050	-0.30 ▼	-0.62	48,350	48,400	47,700	2,820	135,501,000
22/04/2024	48,350	0.15 ▲	0.31	48,200	48,800	47,900	1,500	72,525,000
19/04/2024	48,200	-0.80 ▼	-1.66	49,000	48,800	47,100	3,010	145,082,000
17/04/2024	49,000	1.55 ▲	3.16	47,450	50,500	47,500	3,040	148,960,000
16/04/2024	47,450	0.45 ▲	0.95	47,000	47,750	47,000	7,060	334,997,000
15/04/2024	47,000	-2.50 ▼	-5.32	49,500	49,500	47,000	10,820	508,540,000
12/04/2024	49,500	-0.40 ▼	-0.81	49,900	50,300	49,500	4,480	221,760,000
11/04/2024	49,900	-0.10 ▼	-0.20	50,000	50,300	49,100	5,780	288,422,000
10/04/2024	50,000	-0.20 ▼	-0.40	50,200	50,500	50,000	3,440	172,000,000
09/04/2024	50,200	0.10 ▲	0.20	50,100	50,400	49,900	7,400	371,480,000
08/04/2024	50,100	0.10 ▲	0.20	50,000	50,500	49,550	6,420	321,642,000
05/04/2024	49,600	-0.30 ▼	-0.60	49,900	50,000	49,000	13,320	660,672,000
04/04/2024	49,900	-0.80 ▼	-1.60	50,700	50,800	49,100	5,690	283,931,000
03/04/2024	50,700	0.75 ▲	1.48	49,950	50,800	49,600	14,510	735,657,000
02/04/2024	49,950	0.70 ▲	1.40	49,250	49,950	49,150	5,400	269,730,000
01/04/2024	49,250	0.70 ▲	1.42	48,550	49,500	48,800	2,520	124,110,000
29/03/2024	48,550	-1.65 ▼	-3.40	50,200	50,200	48,550	5,000	242,750,000
28/03/2024	50,200	0.25 ▲	0.50	49,950	50,300	49,500	2,380	119,476,000
27/03/2024	49,950	0.05 ▲	0.10	49,900	50,200	49,850	2,810	140,359,500
26/03/2024	49,900	0.90 ▲	1.80	49,000	49,900	48,550	7,230	360,777,000
25/03/2024	49,000	-0.50 ▼	-1.02	49,500	49,850	48,200	12,820	628,180,000
22/03/2024	49,500	-0.50 ▼	-1.01	50,000	50,000	49,500	12,800	633,600,000
21/03/2024	50,000	0.90 ▲	1.80	49,100	50,300	49,000	12,390	619,500,000
20/03/2024	49,100	0.30 ▲	0.61	48,800	49,350	48,700	4,520	221,932,000
19/03/2024	48,800	0.55 ▲	1.13	48,250	49,500	48,300	4,420	215,696,000
18/03/2024	48,250	-1.55 ▼	-3.21	49,800	49,800	48,100	12,790	617,117,500
15/03/2024	49,800	-0.50 ▼	-1.00	50,300	50,900	49,700	11,700	582,660,000
14/03/2024	50,300	0.70 ▲	1.39	49,600	51,000	49,650	18,220	916,466,000
13/03/2024	49,600	0.70 ▲	1.41	48,900	50,100	49,000	17,880	886,848,000
12/03/2024	48,900	0.45 ▲	0.92	48,450	48,900	48,450	9,510	465,039,000
11/03/2024	48,450	0.25 ▲	0.52	48,200	49,600	48,050	13,400	649,230,000
08/03/2024	48,200	0.10 ▲	0.21	48,100	48,500	48,050	14,880	717,216,000
07/03/2024	48,100	2.30 ▲	4.78	45,800	48,300	47,800	12,020	578,162,000
06/03/2024	47,800	-0.20 ▼	-0.42	48,000	48,450	47,800	5,490	262,422,000
05/03/2024	48,000	0.70 ▲	1.46	47,300	48,300	47,100	14,430	692,640,000
04/03/2024	47,300	-0.50 ▼	-1.06	47,800	48,350	47,300	12,820	606,386,000
01/03/2024	47,800	0.00 ■■	0.00	47,800	48,200	47,800	8,740	417,772,000
29/02/2024	47,800	0.50 ▲	1.05	47,300	48,700	47,350	15,590	745,202,000
28/02/2024	47,300	-0.70 ▼	-1.48	48,000	48,500	47,300	15,590	737,407,000
27/02/2024	48,000	-0.50 ▼	-1.04	48,500	49,000	48,000	13,170	632,160,000
26/02/2024	48,500	2.30 ▲	4.74	46,200	49,400	45,650	33,980	1,648,030,000
23/02/2024	46,200	0.50 ▲	1.08	45,700	47,000	45,750	11,480	530,376,000
22/02/2024	45,700	-0.80 ▼	-1.75	46,500	46,700	45,700	8,150	372,455,000
21/02/2024	46,500	-0.25 ▼	-0.54	46,750	46,950	46,300	3,530	164,145,000
20/02/2024	46,750	0.25 ▲	0.53	46,500	47,000	46,500	3,300	154,275,000
19/02/2024	46,500	0.30 ▲	0.65	46,200	47,200	46,050	11,300	525,450,000
16/02/2024	46,200	0.20 ▲	0.43	46,000	46,450	46,000	4,600	212,520,000
15/02/2024	46,000	0.20 ▲	0.43	45,800	46,500	45,800	18,740	862,040,000
07/02/2024	45,800	0.00 ■■	0.00	45,800	45,800	45,500	5,570	255,106,000
06/02/2024	45,800	-0.10 ▼	-0.22	45,900	46,000	45,800	3,260	149,308,000
05/02/2024	45,900	0.80 ▲	1.74	45,100	46,100	45,550	11,390	522,801,000
02/02/2024	45,100	0.05 ▲	0.11	45,050	45,850	44,800	7,540	340,054,000
01/02/2024	45,050	0.45 ▲	1.00	44,600	45,700	44,300	14,420	649,621,000
31/01/2024	44,600	-0.20 ▼	-0.45	44,800	44,900	44,200	6,140	273,844,000
30/01/2024	44,800	1.30 ▲	2.90	43,500	44,850	43,550	7,950	356,160,000
29/01/2024	43,500	0.30 ▲	0.69	43,200	43,600	43,000	6,920	301,020,000
19/01/2024	43,750	0.65 ▲	1.49	43,100	44,500	43,100	16,370	716,187,500
18/01/2024	43,100	-0.60 ▼	-1.39	43,700	43,900	42,500	10,080	434,448,000
17/01/2024	43,700	0.00 ■■	0.00	43,700	44,700	43,600	2,590	113,183,000
16/01/2024	43,700	-0.55 ▼	-1.26	44,250	44,250	43,500	6,190	270,503,000
15/01/2024	44,250	-0.60 ▼	-1.36	44,850	44,950	44,150	3,350	148,237,500
12/01/2024	44,850	-0.75 ▼	-1.67	45,600	45,600	44,700	4,910	220,213,500
11/01/2024	45,600	0.00 ■■	0.00	45,600	45,700	45,450	4,330	197,448,000
10/01/2024	45,600	-0.60 ▼	-1.32	46,200	46,300	45,600	3,330	151,848,000
09/01/2024	46,200	0.60 ▲	1.30	45,600	46,200	45,600	10,500	485,100,000
08/01/2024	45,600	0.00 ■■	0.00	45,600	45,900	45,600	3,480	158,688,000
05/01/2024	45,600	0.05 ▲	0.11	45,550	45,600	45,300	2,620	119,472,000
04/01/2024	45,550	0.15 ▲	0.33	45,400	45,800	45,350	1,970	89,733,500
03/01/2024	45,400	-0.10 ▼	-0.22	45,500	45,600	45,200	2,620	118,948,000
02/01/2024	45,500	0.50 ▲	1.10	45,000	45,900	44,650	1,820	82,810,000
29/12/2023	45,000	0.05 ▲	0.11	44,950	45,850	44,900	4,000	180,000,000
28/12/2023	44,950	0.10 ▲	0.22	44,850	45,000	44,750	1,300	58,435,000
27/12/2023	44,850	-0.05 ▼	-0.11	44,900	45,100	44,700	2,150	96,427,500
26/12/2023	44,900	0.10 ▲	0.22	44,800	45,000	44,800	940	42,206,000
25/12/2023	44,800	-0.05 ▼	-0.11	44,850	45,000	44,600	6,500	291,200,000
22/12/2023	44,850	-0.25 ▼	-0.56	45,100	45,050	44,350	2,490	111,676,500
21/12/2023	45,100	0.00 ■■	0.00	45,100	45,200	44,500	2,340	105,534,000
20/12/2023	45,100	0.00 ■■	0.00	45,100	45,200	44,150	3,310	149,281,000
19/12/2023	45,100	0.40 ▲	0.89	44,700	45,800	44,300	660	29,766,000
18/12/2023	44,700	-0.20 ▼	-0.45	44,900	44,900	44,600	630	28,161,000
15/12/2023	44,900	0.00 ■■	0.00	44,900	45,000	44,450	1,830	82,167,000
14/12/2023	44,900	-1.20 ▼	-2.67	46,100	45,500	44,900	7,000	314,300,000
13/12/2023	45,500	-0.60 ▼	-1.32	46,100	0	0	6,730	306,215,000
12/12/2023	46,100	-0.30 ▼	-0.65	46,400	46,400	46,000	4,150	191,315,000
11/12/2023	46,400	0.00 ■■	0.00	46,400	46,450	45,950	1,830	84,912,000
08/12/2023	46,400	-0.60 ▼	-1.29	47,000	47,000	46,300	3,610	167,504,000
07/12/2023	47,000	0.00 ■■	0.00	47,000	47,200	46,000	5,950	279,650,000
06/12/2023	47,000	1.00 ▲	2.13	46,000	47,200	45,450	14,420	677,740,000
05/12/2023	46,000	0.50 ▲	1.09	45,500	46,000	44,600	680	31,280,000
04/12/2023	45,500	0.15 ▲	0.33	45,350	46,100	45,100	6,840	311,220,000
02/12/2023	45,350	-0.75 ▼	-1.65	46,100	46,200	45,250	610	27,663,500
01/12/2023	45,350	-0.75 ▼	-1.65	46,100	46,200	45,250	610	27,663,500
30/11/2023	45,250	-0.85 ▼	-1.88	46,100	46,200	45,250	1,320	59,730,000
29/11/2023	46,100	0.00 ■■	0.00	46,100	46,100	45,000	410	18,901,000
28/11/2023	46,100	-0.15 ▼	-0.33	46,250	46,300	45,800	800	36,880,000
27/11/2023	46,250	0.00 ■■	0.00	46,250	46,300	46,000	3,450	159,562,500
24/11/2023	46,250	0.15 ▲	0.32	46,100	46,250	45,300	4,460	206,275,000
23/11/2023	46,100	0.00 ■■	0.00	46,100	46,400	45,900	4,620	212,982,000
22/11/2023	46,100	0.00 ■■	0.00	46,100	46,450	45,800	3,280	151,208,000
21/11/2023	46,100	0.90 ▲	1.95	45,200	46,200	44,950	5,960	274,756,000
20/11/2023	45,200	0.40 ▲	0.88	44,800	45,600	43,900	1,050	47,460,000
17/11/2023	44,800	-0.10 ▼	-0.22	44,900	45,200	44,050	1,810	81,088,000
16/11/2023	44,900	0.20 ▲	0.45	44,700	45,250	44,750	920	41,308,000
15/11/2023	44,700	-0.10 ▼	-0.22	44,800	45,850	44,700	3,140	140,358,000
14/11/2023	44,800	0.35 ▲	0.78	44,450	45,200	44,500	1,840	82,432,000
13/11/2023	44,450	-0.35 ▼	-0.79	44,800	44,750	44,050	1,070	47,561,500
10/11/2023	44,800	-0.35 ▼	-0.78	45,150	45,200	44,600	2,110	94,528,000
09/11/2023	45,150	0.15 ▲	0.33	45,000	45,550	45,100	2,230	100,684,500
08/11/2023	45,000	1.25 ▲	2.78	43,750	45,000	43,350	2,330	104,850,000
07/11/2023	43,750	-0.05 ▼	-0.11	43,800	43,850	41,500	2,480	108,500,000
06/11/2023	43,800	0.10 ▲	0.23	43,700	44,000	43,350	1,910	83,658,000
03/11/2023	43,700	0.65 ▲	1.49	43,050	44,200	42,650	3,030	132,411,000
02/11/2023	43,050	1.60 ▲	3.72	41,450	43,050	41,450	7,220	310,821,000
01/11/2023	41,450	-0.55 ▼	-1.33	42,000	42,800	40,850	6,460	267,767,000
31/10/2023	43,250	-0.25 ▼	-0.58	43,500	43,500	43,250	40	1,730,000
30/10/2023	43,500	-1.10 ▼	-2.53	44,600	44,550	43,500	1,860	80,910,000
27/10/2023	44,600	-0.10 ▼	-0.22	44,700	45,600	44,050	6,240	278,304,000
26/10/2023	44,700	-2.25 ▼	-5.03	46,950	46,000	43,700	10,830	484,101,000
25/10/2023	46,950	0.10 ▲	0.21	46,850	47,050	46,200	2,320	108,924,000
24/10/2023	46,850	0.25 ▲	0.53	46,600	47,450	46,000	5,950	278,757,500
23/10/2023	46,600	-1.40 ▼	-3.00	48,000	48,000	46,600	1,660	77,356,000
20/10/2023	48,000	0.50 ▲	1.04	47,500	48,050	46,000	7,190	345,120,000
19/10/2023	47,500	0.00 ■■	0.00	47,500	48,600	47,200	3,240	153,900,000
18/10/2023	47,500	-1.40 ▼	-2.95	48,900	48,850	47,000	11,290	536,275,000
17/10/2023	48,900	-1.10 ▼	-2.25	50,000	50,000	48,900	4,290	209,781,000
16/10/2023	50,000	-0.80 ▼	-1.60	50,800	50,800	49,500	3,080	154,000,000
13/10/2023	50,800	0.50 ▲	0.98	50,300	50,800	49,700	5,310	269,748,000
12/10/2023	50,300	-0.60 ▼	-1.19	50,900	51,200	50,200	3,800	191,140,000
11/10/2023	50,900	-0.30 ▼	-0.59	51,200	51,200	50,500	5,000	254,500,000
10/10/2023	51,200	0.20 ▲	0.39	51,000	52,100	50,700	7,930	406,016,000
09/10/2023	51,000	0.80 ▲	1.57	50,200	51,900	50,200	6,890	351,390,000
06/10/2023	50,200	0.20 ▲	0.40	50,000	50,500	49,500	3,910	196,282,000
05/10/2023	50,000	0.30 ▲	0.60	49,700	50,500	49,400	3,870	193,500,000
04/10/2023	49,700	0.10 ▲	0.20	49,600	49,850	48,200	3,650	181,405,000
03/10/2023	49,600	0.10 ▲	0.20	49,500	51,500	48,550	9,390	465,744,000
02/10/2023	49,500	3.20 ▲	6.46	46,300	49,500	48,000	6,370	315,315,000
29/09/2023	46,300	-3.40 ▼	-7.34	49,700	50,500	46,300	5,130	237,519,000
28/09/2023	49,700	0.50 ▲	1.01	49,200	50,400	49,350	4,140	205,758,000
27/09/2023	49,200	0.90 ▲	1.83	48,300	49,200	47,600	6,000	295,200,000
26/09/2023	48,300	0.20 ▲	0.41	48,100	50,600	47,500	10,490	506,667,000
22/09/2023	51,500	-0.60 ▼	-1.17	52,100	52,300	49,000	8,790	452,685,000
21/09/2023	52,100	0.10 ▲	0.19	52,000	53,500	50,900	9,840	512,664,000
20/09/2023	52,000	1.80 ▲	3.46	50,200	52,500	50,000	10,790	561,080,000
19/09/2023	50,200	0.20 ▲	0.40	50,000	50,300	49,500	4,190	210,338,000
18/09/2023	50,000	0.10 ▲	0.20	49,900	50,300	49,000	5,040	252,000,000
15/09/2023	49,900	0.00 ■■	0.00	49,900	50,900	49,700	5,930	295,907,000
14/09/2023	49,900	-1.40 ▼	-2.81	51,300	51,800	49,900	5,900	294,410,000
13/09/2023	51,300	-0.30 ▼	-0.58	51,600	53,000	51,200	7,610	390,393,000
12/09/2023	51,600	-0.10 ▼	-0.19	51,700	52,000	51,000	6,990	360,684,000
11/09/2023	51,700	2.05 ▲	3.97	49,650	52,200	49,950	25,540	1,320,418,000
08/09/2023	49,650	-0.10 ▼	-0.20	49,750	50,000	49,650	6,380	316,767,000
07/09/2023	49,750	-0.10 ▼	-0.20	49,850	50,400	49,100	9,670	481,082,500
06/09/2023	49,850	0.35 ▲	0.70	49,500	50,000	48,950	8,040	400,794,000
05/09/2023	49,500	2.10 ▲	4.24	47,400	49,750	48,000	9,400	465,300,000
31/08/2023	47,400	0.00 ■■	0.00	47,400	47,900	47,400	4,770	226,098,000
30/08/2023	47,400	0.60 ▲	1.27	46,800	47,850	47,000	2,960	140,304,000
29/08/2023	46,800	-1.30 ▼	-2.78	48,100	48,000	46,800	3,470	162,396,000
28/08/2023	48,100	0.60 ▲	1.25	47,500	48,550	47,600	4,120	198,172,000
25/08/2023	47,500	1.00 ▲	2.11	46,500	49,700	47,450	11,110	527,725,000
24/08/2023	46,500	1.10 ▲	2.37	45,400	46,500	45,400	3,960	184,140,000
23/08/2023	45,400	-0.80 ▼	-1.76	46,200	46,250	45,400	4,780	217,012,000
22/08/2023	46,200	-0.20 ▼	-0.43	46,400	46,400	44,600	5,510	254,562,000
21/08/2023	46,400	0.00 ■■	0.00	46,400	46,900	45,000	10,620	492,768,000
18/08/2023	46,400	-2.10 ▼	-4.53	48,500	48,100	46,400	11,010	510,864,000
17/08/2023	48,500	-0.50 ▼	-1.03	49,000	49,000	48,000	4,190	203,215,000
16/08/2023	49,000	-0.05 ▼	-0.10	49,050	49,050	48,600	4,470	219,030,000
15/08/2023	49,050	0.05 ▲	0.10	49,000	49,850	48,500	1,770	86,818,500
14/08/2023	49,000	-0.10 ▼	-0.20	49,100	49,100	48,400	2,210	108,290,000
11/08/2023	49,100	-0.40 ▼	-0.81	49,500	49,600	47,100	6,070	298,037,000
10/08/2023	49,500	-0.50 ▼	-1.01	50,000	50,200	49,050	2,550	126,225,000
09/08/2023	50,000	2.30 ▲	4.60	47,700	51,000	47,500	14,280	714,000,000
08/08/2023	47,700	-0.15 ▼	-0.31	47,850	48,000	47,450	2,330	111,141,000
07/08/2023	47,850	1.35 ▲	2.82	46,500	47,950	46,700	2,690	128,716,500
04/08/2023	46,500	-1.00 ▼	-2.15	47,500	47,800	46,500	5,080	236,220,000
03/08/2023	47,500	-0.60 ▼	-1.26	48,100	48,000	47,100	3,140	149,150,000
02/08/2023	48,100	-0.10 ▼	-0.21	48,200	48,500	47,000	7,770	373,737,000
01/08/2023	48,200	0.00 ■■	0.00	48,200	48,600	47,900	7,520	362,464,000
31/07/2023	48,200	0.00 ■■	0.00	48,200	48,650	48,000	9,790	471,878,000
28/07/2023	48,200	0.10 ▲	0.21	48,100	48,200	47,800	4,760	229,432,000
27/07/2023	48,100	0.10 ▲	0.21	48,000	48,100	47,750	4,580	220,298,000
26/07/2023	48,000	0.00 ■■	0.00	48,000	48,400	47,650	7,340	352,320,000
25/07/2023	48,000	0.00 ■■	0.00	48,000	48,200	47,850	10,190	489,120,000
24/07/2023	48,000	0.00 ■■	0.00	48,000	48,450	47,600	6,100	292,800,000
21/07/2023	48,000	0.00 ■■	0.00	48,000	48,500	47,150	11,190	537,120,000
20/07/2023	48,000	0.00 ■■	0.00	48,000	48,800	47,600	10,010	480,480,000
19/07/2023	48,000	0.80 ▲	1.67	47,200	48,000	46,900	5,490	263,520,000
18/07/2023	47,200	-0.05 ▼	-0.11	47,250	47,950	46,900	7,590	358,248,000
17/07/2023	47,250	-0.15 ▼	-0.32	47,400	48,800	46,800	7,580	358,155,000
14/07/2023	47,400	0.70 ▲	1.48	46,700	47,500	46,600	11,170	529,458,000
13/07/2023	46,700	0.30 ▲	0.64	46,400	47,900	46,500	6,810	318,027,000
12/07/2023	46,400	0.40 ▲	0.86	46,000	46,400	45,650	9,330	432,912,000
11/07/2023	46,000	0.00 ■■	0.00	46,000	46,800	45,500	5,620	258,520,000
10/07/2023	46,000	0.25 ▲	0.54	45,750	46,950	45,800	6,750	310,500,000
07/07/2023	45,750	1.00 ▲	2.19	44,750	45,750	44,600	10,450	478,087,500
06/07/2023	44,750	0.00 ■■	0.00	44,750	44,750	44,200	11,050	494,487,500
05/07/2023	44,750	-0.05 ▼	-0.11	44,800	45,000	44,200	12,370	553,557,500
04/07/2023	44,800	0.60 ▲	1.34	44,200	45,000	44,350	15,050	674,240,000
03/07/2023	44,200	1.70 ▲	3.85	42,500	44,450	42,700	15,940	704,548,000
30/06/2023	42,500	0.50 ▲	1.18	42,000	42,800	41,500	9,770	415,225,000
29/06/2023	42,000	-0.20 ▼	-0.48	42,200	42,250	41,700	4,790	201,180,000
28/06/2023	42,200	0.70 ▲	1.66	41,500	43,000	41,600	9,070	382,754,000
27/06/2023	41,500	0.10 ▲	0.24	41,400	41,650	41,200	8,390	348,185,000
26/06/2023	41,400	-0.10 ▼	-0.24	41,500	41,850	41,000	4,370	180,918,000
23/06/2023	41,500	0.55 ▲	1.33	40,950	41,500	40,950	6,350	263,525,000
22/06/2023	40,950	0.05 ▲	0.12	40,900	41,800	40,950	7,020	287,469,000
21/06/2023	40,900	-0.20 ▼	-0.49	41,100	41,700	40,800	5,210	213,089,000
20/06/2023	41,100	-0.20 ▼	-0.49	41,300	41,750	41,000	3,870	159,057,000
19/06/2023	41,300	-0.20 ▼	-0.48	41,500	41,500	41,200	3,510	144,963,000
16/06/2023	41,450	0.05 ▲	0.12	41,400	41,500	41,400	3,530	146,318,500
15/06/2023	41,400	-0.60 ▼	-1.45	42,000	42,000	41,400	1,990	82,386,000
14/06/2023	42,000	-0.25 ▼	-0.60	42,250	42,650	42,000	5,360	225,120,000
13/06/2023	42,250	0.00 ■■	0.00	42,250	43,500	42,250	2,930	123,792,500
12/06/2023	42,250	0.65 ▲	1.54	41,600	44,000	41,600	5,290	223,502,500
09/06/2023	41,600	0.10 ▲	0.24	41,500	41,800	41,200	3,930	163,488,000
08/06/2023	41,500	-0.10 ▼	-0.24	41,600	43,050	41,500	8,650	358,975,000
07/06/2023	41,600	0.10 ▲	0.24	41,500	41,600	41,300	6,910	287,456,000
06/06/2023	41,500	0.00 ■■	0.00	41,500	41,900	41,300	3,710	153,965,000
05/06/2023	41,500	-0.30 ▼	-0.72	41,800	42,250	41,300	6,650	275,975,000
02/06/2023	41,800	0.20 ▲	0.48	41,600	42,000	41,400	3,480	145,464,000
01/06/2023	41,600	0.00 ■■	0.00	41,600	41,900	41,250	1,050	43,680,000
31/05/2023	41,600	0.00 ■■	0.00	41,600	41,700	41,200	1,730	71,968,000
30/05/2023	41,600	-0.30 ▼	-0.72	41,900	41,900	41,200	2,120	88,192,000
29/05/2023	41,900	0.90 ▲	2.15	41,000	41,900	40,800	5,730	240,087,000
26/05/2023	41,000	0.00 ■■	0.00	41,000	41,000	40,800	600	24,600,000
25/05/2023	41,000	-0.45 ▼	-1.10	41,450	41,600	41,000	2,320	95,120,000
24/05/2023	41,450	-0.30 ▼	-0.72	41,750	41,950	41,450	3,380	140,101,000
23/05/2023	41,750	0.00 ■■	0.00	41,750	41,900	41,650	1,460	60,955,000
22/05/2023	41,750	0.30 ▲	0.72	41,450	41,750	41,050	2,640	110,220,000
19/05/2023	41,450	0.05 ▲	0.12	41,400	42,000	41,400	2,570	106,526,500
18/05/2023	41,400	0.40 ▲	0.97	41,000	41,650	41,000	2,600	107,640,000
17/05/2023	41,000	0.35 ▲	0.85	40,650	41,300	40,350	1,270	52,070,000
16/05/2023	40,650	0.05 ▲	0.12	40,600	40,650	40,200	3,000	121,950,000
15/05/2023	40,600	-0.50 ▼	-1.23	41,100	41,300	40,500	3,650	148,190,000
12/05/2023	41,100	-0.10 ▼	-0.24	41,200	41,700	40,800	3,560	146,316,000
11/05/2023	41,200	0.50 ▲	1.21	40,700	41,500	40,700	3,010	124,012,000
10/05/2023	40,700	0.05 ▲	0.12	40,650	41,000	40,400	6,230	253,561,000
09/05/2023	40,650	0.05 ▲	0.12	40,600	40,650	40,000	1,320	53,658,000
08/05/2023	40,600	0.10 ▲	0.25	40,500	41,100	40,500	3,460	140,476,000
05/05/2023	42,500	0.15 ▲	0.35	42,350	42,750	42,000	4,060	172,550,000
04/05/2023	42,350	0.35 ▲	0.83	42,000	42,500	42,000	2,960	125,356,000
28/04/2023	42,000	0.10 ▲	0.24	41,900	42,400	42,000	3,570	149,940,000
27/04/2023	41,900	-0.30 ▼	-0.72	42,200	42,300	41,600	1,970	82,543,000
26/04/2023	42,200	-0.30 ▼	-0.71	42,500	42,600	42,000	2,960	124,912,000
25/04/2023	42,500	-0.25 ▼	-0.59	42,750	44,900	41,000	7,020	298,350,000
24/04/2023	42,750	-0.25 ▼	-0.58	43,000	42,900	42,250	5,400	230,850,000
21/04/2023	43,000	-0.35 ▼	-0.81	43,350	43,350	42,200	1,820	78,260,000
20/04/2023	43,350	0.45 ▲	1.04	42,900	43,500	41,800	7,030	304,750,500
19/04/2023	42,900	-0.10 ▼	-0.23	43,000	45,000	42,350	2,880	123,552,000
18/04/2023	43,000	1.50 ▲	3.49	41,500	43,400	41,300	8,120	349,160,000
17/04/2023	41,500	-0.50 ▼	-1.20	42,000	42,400	41,400	5,870	243,605,000
14/04/2023	42,000	-0.95 ▼	-2.26	42,950	44,000	42,000	3,890	163,380,000
13/04/2023	42,950	2.75 ▲	6.40	40,200	43,000	40,400	15,330	658,423,500
12/04/2023	40,200	0.25 ▲	0.62	39,950	40,600	39,950	2,990	120,198,000
11/04/2023	39,950	0.10 ▲	0.25	39,850	40,000	39,700	4,590	183,370,500
10/04/2023	39,850	0.85 ▲	2.13	39,000	39,900	39,000	6,410	255,438,500
07/04/2023	39,000	-0.20 ▼	-0.51	39,200	39,400	39,000	5,010	195,390,000
06/04/2023	39,200	0.10 ▲	0.26	39,100	39,950	38,500	7,440	291,648,000
05/04/2023	39,100	-0.15 ▼	-0.38	39,250	39,300	38,500	5,190	202,929,000
04/04/2023	39,250	0.20 ▲	0.51	39,050	39,300	38,700	6,680	262,190,000
03/04/2023	39,050	0.35 ▲	0.90	38,700	39,200	38,700	6,810	265,930,500
31/03/2023	38,700	0.30 ▲	0.78	38,400	38,700	38,000	2,590	100,233,000
30/03/2023	38,400	-0.10 ▼	-0.26	38,500	38,500	38,000	4,970	190,848,000
29/03/2023	38,500	-0.30 ▼	-0.78	38,800	38,800	37,700	4,710	181,335,000
28/03/2023	38,800	0.00 ■■	0.00	38,800	39,000	38,600	2,630	102,044,000
27/03/2023	38,800	4.30 ▲	11.08	34,500	39,200	38,350	4,250	164,900,000
24/03/2023	38,750	2.75 ▲	7.10	36,000	38,950	37,500	13,850	536,687,500
22/03/2023	37,050	0.55 ▲	1.48	36,500	37,950	35,900	10,280	380,874,000
21/03/2023	36,500	-0.15 ▼	-0.41	36,650	36,650	36,300	2,190	79,935,000
20/03/2023	36,650	0.25 ▲	0.68	36,400	36,900	35,800	5,300	194,245,000
17/03/2023	36,400	1.10 ▲	3.02	35,300	36,500	35,300	6,380	232,232,000
16/03/2023	35,300	-0.20 ▼	-0.57	35,500	35,400	35,000	2,630	92,839,000
15/03/2023	35,500	0.50 ▲	1.41	35,000	35,950	35,000	2,940	104,370,000
14/03/2023	35,000	-0.80 ▼	-2.29	35,800	35,800	35,000	5,040	176,400,000
13/03/2023	35,800	-0.40 ▼	-1.12	36,200	35,950	35,250	2,740	98,092,000
10/03/2023	36,200	0.00 ■■	0.00	36,200	36,350	35,700	3,990	144,438,000
09/03/2023	36,200	-0.05 ▼	-0.14	36,250	36,450	35,000	4,050	146,610,000
08/03/2023	36,250	-0.05 ▼	-0.14	36,300	36,350	35,350	2,890	104,762,500
07/03/2023	36,300	-0.05 ▼	-0.14	36,350	36,400	35,300	900	32,670,000
06/03/2023	36,350	0.55 ▲	1.51	35,800	37,000	35,000	1,180	42,893,000
03/03/2023	35,800	-0.65 ▼	-1.82	36,450	36,450	35,800	1,880	67,304,000
02/03/2023	36,450	-0.05 ▼	-0.14	36,500	36,450	35,800	1,230	44,833,500
01/03/2023	36,500	0.50 ▲	1.37	36,000	36,600	35,600	1,220	44,530,000
28/02/2023	36,000	0.40 ▲	1.11	35,600	36,800	35,300	1,670	60,120,000
27/02/2023	35,600	0.15 ▲	0.42	35,450	36,000	34,900	2,460	87,576,000
24/02/2023	35,450	-1.00 ▼	-2.82	36,450	36,500	35,450	1,570	55,656,500
23/02/2023	36,450	-0.25 ▼	-0.69	36,700	36,600	35,500	3,030	110,443,500
22/02/2023	36,700	-0.65 ▼	-1.77	37,350	37,500	36,600	2,100	77,070,000
21/02/2023	37,350	0.00 ■■	0.00	37,350	37,550	37,300	5,210	194,593,500
20/02/2023	37,350	0.75 ▲	2.01	36,600	37,700	36,000	5,710	213,268,500
17/02/2023	36,600	0.10 ▲	0.27	36,500	36,600	36,000	1,780	65,148,000
16/02/2023	36,500	0.50 ▲	1.37	36,000	36,500	35,400	2,860	104,390,000
15/02/2023	36,000	-0.20 ▼	-0.56	36,200	36,350	35,500	2,680	96,480,000
14/02/2023	36,200	-0.20 ▼	-0.55	36,400	36,500	35,600	1,210	43,802,000
13/02/2023	36,400	-0.30 ▼	-0.82	36,700	36,650	34,200	3,710	135,044,000
10/02/2023	36,700	-0.80 ▼	-2.18	37,500	37,900	36,700	1,630	59,821,000
09/02/2023	37,500	1.15 ▲	3.07	36,350	38,300	36,350	12,250	459,375,000
08/02/2023	36,350	-0.15 ▼	-0.41	36,500	36,650	35,600	2,150	78,152,500
07/02/2023	36,500	-0.60 ▼	-1.64	37,100	37,800	36,250	2,470	90,155,000
06/02/2023	37,100	0.35 ▲	0.94	36,750	37,900	36,200	820	30,422,000
03/02/2023	36,750	-0.05 ▼	-0.14	36,800	36,850	36,500	1,420	52,185,000
02/02/2023	36,800	-1.00 ▼	-2.72	37,800	37,700	36,700	3,410	125,488,000
01/02/2023	37,800	-0.15 ▼	-0.40	37,950	38,650	37,600	5,190	196,182,000
31/01/2023	37,950	-0.05 ▼	-0.13	38,000	38,200	37,600	3,480	132,066,000
30/01/2023	38,000	0.30 ▲	0.79	37,700	38,100	37,700	9,580	364,040,000
27/01/2023	37,700	1.00 ▲	2.65	36,700	38,400	36,700	3,230	121,771,000
19/01/2023	36,700	-0.15 ▼	-0.41	36,850	37,200	36,500	4,020	147,534,000
18/01/2023	36,850	0.75 ▲	2.04	36,100	36,850	36,150	2,990	110,181,500
17/01/2023	36,100	0.30 ▲	0.83	35,800	36,500	35,800	7,110	256,671,000
16/01/2023	35,800	-0.60 ▼	-1.68	36,400	36,000	35,500	1,390	49,762,000
13/01/2023	36,400	-0.55 ▼	-1.51	36,950	37,000	36,200	3,770	137,228,000
12/01/2023	36,950	1.15 ▲	3.11	35,800	37,100	35,100	9,440	348,808,000
11/01/2023	35,800	0.95 ▲	2.65	34,850	35,800	34,600	2,680	95,944,000
10/01/2023	34,850	-0.75 ▼	-2.15	35,600	36,000	34,850	2,460	85,731,000
09/01/2023	35,600	0.00 ■■	0.00	35,600	36,300	35,550	3,040	108,224,000
06/01/2023	35,600	0.50 ▲	1.40	35,100	36,900	35,500	8,560	304,736,000
05/01/2023	35,100	0.00 ■■	0.00	35,100	35,450	34,650	6,670	234,117,000
04/01/2023	35,100	0.65 ▲	1.85	34,450	35,900	34,500	5,100	179,010,000
03/01/2023	34,450	2.25 ▲	6.53	32,200	34,450	32,350	8,840	304,538,000
30/12/2022	32,200	0.20 ▲	0.62	32,000	32,200	31,500	5,690	183,218,000
29/12/2022	32,000	-0.60 ▼	-1.88	32,600	32,700	32,000	3,420	109,440,000
28/12/2022	32,600	0.45 ▲	1.38	32,150	32,600	32,050	2,490	81,174,000
27/12/2022	32,150	0.80 ▲	2.49	31,350	32,700	31,300	1,750	56,262,500
26/12/2022	31,350	-2.20 ▼	-7.02	33,550	33,550	31,300	5,090	159,571,500
23/12/2022	33,550	0.05 ▲	0.15	33,500	34,000	33,300	1,460	48,983,000
22/12/2022	33,500	-0.25 ▼	-0.75	33,750	34,600	33,500	3,000	100,500,000
21/12/2022	33,750	-0.05 ▼	-0.15	33,800	35,000	33,500	7,890	266,287,500
20/12/2022	33,800	-1.60 ▼	-4.73	35,400	35,250	32,950	13,790	466,102,000
19/12/2022	35,400	0.40 ▲	1.13	35,000	36,800	34,900	10,770	381,258,000
15/12/2022	34,550	-0.40 ▼	-1.16	34,950	35,300	34,550	6,760	233,558,000
14/12/2022	34,950	0.35 ▲	1.00	34,600	35,700	34,500	7,910	276,454,500
13/12/2022	34,600	-0.35 ▼	-1.01	34,950	36,350	34,450	4,630	160,198,000
12/12/2022	34,950	0.65 ▲	1.86	34,300	36,500	34,950	9,800	342,510,000
11/12/2022	34,300	-1.10 ▼	-3.21	35,400	35,400	34,050	7,150	245,245,000
09/12/2022	34,300	-1.10 ▼	-3.21	35,400	35,400	34,050	7,150	245,245,000
08/12/2022	35,400	-0.65 ▼	-1.84	36,050	37,650	34,000	8,690	307,626,000
07/12/2022	36,050	-0.55 ▼	-1.53	36,600	37,600	36,000	5,590	201,519,500
06/12/2022	36,600	1.80 ▲	4.92	34,800	37,200	33,350	23,140	846,924,000
05/12/2022	34,800	0.20 ▲	0.57	34,600	35,600	34,650	5,610	195,228,000
04/12/2022	34,600	0.30 ▲	0.87	34,300	34,600	33,250	2,900	100,340,000
02/12/2022	34,600	0.30 ▲	0.87	34,300	34,600	33,250	2,900	100,340,000
01/12/2022	34,300	0.00 ■■	0.00	34,300	35,900	34,300	9,380	321,734,000
30/11/2022	34,300	0.05 ▲	0.15	34,250	34,800	33,500	7,620	261,366,000
29/11/2022	34,250	0.55 ▲	1.61	33,700	34,850	34,000	3,910	133,917,500
28/11/2022	33,700	1.90 ▲	5.64	31,800	33,750	32,500	12,260	413,162,000
27/11/2022	31,800	0.00 ■■	0.00	31,800	32,300	31,800	5,630	179,034,000
25/11/2022	31,800	0.00 ■■	0.00	31,800	32,300	31,800	5,630	179,034,000
24/11/2022	31,800	0.05 ▲	0.16	31,750	31,800	31,200	2,260	71,868,000
23/11/2022	31,750	0.00 ■■	0.00	31,750	32,000	31,750	7,050	223,837,500
22/11/2022	31,750	0.00 ■■	0.00	31,750	33,000	31,600	7,260	230,505,000
21/11/2022	31,750	1.10 ▲	3.46	30,650	32,000	30,600	7,190	228,282,500
20/11/2022	30,650	0.05 ▲	0.16	30,600	31,200	30,000	4,990	152,943,500
18/11/2022	30,650	0.05 ▲	0.16	30,600	31,200	30,000	4,990	152,943,500
17/11/2022	30,600	0.60 ▲	1.96	30,000	31,350	30,200	2,070	63,342,000
16/11/2022	30,000	-0.70 ▼	-2.33	30,700	31,000	28,600	20,860	625,800,000
15/11/2022	30,700	-2.30 ▼	-7.49	33,000	33,850	30,700	11,940	366,558,000
14/11/2022	33,000	-1.70 ▼	-5.15	34,700	34,700	32,900	10,160	335,280,000
13/11/2022	34,700	0.35 ▲	1.01	34,350	35,000	34,400	2,980	103,406,000
11/11/2022	34,700	0.35 ▲	1.01	34,350	35,000	34,400	2,980	103,406,000
10/11/2022	34,350	-0.65 ▼	-1.89	35,000	35,000	33,600	5,960	204,726,000
09/11/2022	35,000	0.70 ▲	2.00	34,300	35,200	34,800	2,440	85,400,000
08/11/2022	34,300	0.20 ▲	0.58	34,100	34,500	34,100	1,940	66,542,000
07/11/2022	34,100	-0.90 ▼	-2.64	35,000	35,200	34,000	4,130	140,833,000
06/11/2022	35,000	-0.50 ▼	-1.43	35,500	35,500	34,600	2,370	82,950,000
04/11/2022	35,000	-0.50 ▼	-1.43	35,500	35,500	34,600	2,370	82,950,000
03/11/2022	35,500	-0.50 ▼	-1.41	36,000	36,150	35,000	2,280	80,940,000
02/11/2022	36,000	-0.35 ▼	-0.97	36,350	36,250	35,900	540	19,440,000
01/11/2022	36,350	0.75 ▲	2.06	35,600	36,350	35,550	2,180	79,243,000
31/10/2022	35,600	-0.05 ▼	-0.14	35,650	36,300	35,450	9,690	344,964,000
28/10/2022	35,650	-0.65 ▼	-1.82	36,300	36,500	35,600	1,940	69,161,000
27/10/2022	36,300	1.80 ▲	4.96	34,500	36,400	34,200	5,470	198,561,000
26/10/2022	34,500	-0.50 ▼	-1.45	35,000	36,400	34,500	5,260	181,470,000
25/10/2022	35,000	-1.00 ▼	-2.86	36,000	36,000	34,550	6,540	228,900,000
24/10/2022	36,000	-2.00 ▼	-5.56	38,000	38,000	36,000	7,750	279,000,000
21/10/2022	38,000	-1.95 ▼	-5.13	39,950	40,300	37,200	6,680	253,840,000
20/10/2022	39,950	-0.40 ▼	-1.00	40,350	40,500	39,900	7,350	293,632,500
19/10/2022	40,350	1.15 ▲	2.85	39,200	40,400	40,000	4,870	196,504,500
18/10/2022	39,200	-0.10 ▼	-0.26	39,300	40,500	39,100	11,580	453,936,000
17/10/2022	39,300	0.60 ▲	1.53	38,700	39,800	38,200	5,190	203,967,000
16/10/2022	38,700	0.15 ▲	0.39	38,550	39,500	38,600	5,230	202,401,000
14/10/2022	38,700	0.15 ▲	0.39	38,550	39,500	38,600	5,230	202,401,000
13/10/2022	38,550	-0.95 ▼	-2.46	39,500	39,150	38,500	4,560	175,788,000
12/10/2022	39,500	1.50 ▲	3.80	38,000	39,750	36,300	1,140	45,030,000
11/10/2022	38,000	-2.00 ▼	-5.26	40,000	39,150	37,700	5,790	220,020,000
07/10/2022	39,550	-2.95 ▼	-7.46	42,500	41,750	39,550	10,720	423,976,000
06/10/2022	42,500	-0.40 ▼	-0.94	42,900	42,900	41,750	2,350	99,875,000
05/10/2022	42,900	1.15 ▲	2.68	41,750	43,000	41,750	4,190	179,751,000
04/10/2022	41,750	-1.05 ▼	-2.51	42,800	44,000	41,500	6,180	258,015,000
03/10/2022	42,800	-3.20 ▼	-7.48	46,000	46,000	42,800	6,610	282,908,000
02/10/2022	46,000	0.20 ▲	0.43	45,800	47,000	42,600	14,900	685,400,000
30/09/2022	46,000	0.20 ▲	0.43	45,800	47,000	42,600	14,900	685,400,000
29/09/2022	45,800	-1.15 ▼	-2.51	46,950	47,500	45,800	6,200	283,960,000
28/09/2022	46,950	-0.75 ▼	-1.60	47,700	47,800	46,800	5,950	279,352,500
27/09/2022	47,700	-1.20 ▼	-2.52	48,900	48,600	46,600	1,800	85,860,000
26/09/2022	48,900	-1.00 ▼	-2.04	49,900	49,100	47,000	10,230	500,247,000
23/09/2022	49,900	-0.10 ▼	-0.20	50,000	49,950	49,500	2,940	146,706,000
22/09/2022	50,000	-0.30 ▼	-0.60	50,300	50,300	49,500	6,960	348,000,000
21/09/2022	50,300	0.00 ■■	0.00	50,300	50,600	49,500	3,210	161,463,000
20/09/2022	50,300	0.70 ▲	1.39	49,600	50,500	49,400	8,190	411,957,000
19/09/2022	49,600	-0.90 ▼	-1.81	50,500	50,400	49,300	7,140	354,144,000
16/09/2022	50,500	0.00 ■■	0.00	50,500	50,900	50,100	4,680	236,340,000
15/09/2022	50,500	0.00 ■■	0.00	50,500	51,300	50,500	3,880	195,940,000
14/09/2022	50,500	-0.50 ▼	-0.99	51,000	50,700	50,000	4,880	246,440,000
13/09/2022	51,000	0.70 ▲	1.37	50,300	51,900	50,100	10,180	519,180,000
12/09/2022	50,300	0.70 ▲	1.39	49,600	50,900	50,000	6,280	315,884,000
09/09/2022	50,500	0.90 ▲	1.78	49,600	50,500	49,500	6,760	341,380,000
08/09/2022	49,600	-0.40 ▼	-0.81	50,000	50,200	49,600	8,720	432,512,000
07/09/2022	50,000	-0.90 ▼	-1.80	50,900	51,800	50,000	17,130	856,500,000
06/09/2022	50,900	-0.70 ▼	-1.38	51,600	51,900	50,500	6,750	343,575,000
05/09/2022	51,600	-0.50 ▼	-0.97	52,100	52,100	51,500	4,390	226,524,000
04/09/2022	52,100	1.80 ▲	3.45	50,300	52,200	49,100	19,310	1,006,051,000
02/09/2022	52,100	1.80 ▲	3.45	50,300	52,200	49,100	19,310	1,006,051,000
01/09/2022	52,100	1.80 ▲	3.45	50,300	52,200	49,100	19,310	1,006,051,000
31/08/2022	52,100	1.80 ▲	3.45	50,300	52,200	49,100	19,310	1,006,051,000
30/08/2022	50,300	0.10 ▲	0.20	50,200	51,000	49,600	9,730	489,419,000
29/08/2022	50,200	-1.40 ▼	-2.79	51,600	51,300	49,500	19,300	968,860,000
28/08/2022	51,600	-1.60 ▼	-3.10	53,200	53,300	51,500	22,990	1,186,284,000
26/08/2022	51,600	-1.60 ▼	-3.10	53,200	53,300	51,500	22,990	1,186,284,000
25/08/2022	53,200	1.60 ▲	3.01	51,600	53,400	51,400	32,100	1,707,720,000
24/08/2022	51,600	0.70 ▲	1.36	50,900	51,900	50,200	9,150	472,140,000
23/08/2022	50,900	1.90 ▲	3.73	49,000	50,900	48,600	11,660	593,494,000
22/08/2022	49,000	-1.60 ▼	-3.27	50,600	50,300	49,000	23,340	1,143,660,000
21/08/2022	50,600	-0.40 ▼	-0.79	51,000	51,400	50,500	8,480	429,088,000
19/08/2022	50,600	-0.40 ▼	-0.79	51,000	51,400	50,500	8,480	429,088,000
18/08/2022	51,000	-0.90 ▼	-1.76	51,900	51,900	50,900	14,840	756,840,000
17/08/2022	51,900	-0.20 ▼	-0.39	52,100	53,000	51,900	11,760	610,344,000
16/08/2022	52,100	0.00 ■■	0.00	52,100	52,200	51,900	8,110	422,531,000
15/08/2022	52,100	-0.30 ▼	-0.58	52,400	52,900	51,900	14,190	739,299,000
12/08/2022	52,400	0.40 ▲	0.76	52,000	52,800	51,200	9,400	492,560,000
11/08/2022	52,000	0.00 ■■	0.00	52,000	53,000	51,000	20,860	1,084,720,000
10/08/2022	52,000	-0.50 ▼	-0.96	52,500	52,800	52,000	14,950	777,400,000
09/08/2022	52,500	-0.30 ▼	-0.57	52,800	53,500	52,400	25,530	1,340,325,000
08/08/2022	52,800	2.10 ▲	3.98	50,700	53,000	50,500	37,510	1,980,528,000
07/08/2022	50,700	-0.40 ▼	-0.79	51,100	51,000	50,500	9,100	461,370,000
05/08/2022	50,700	-0.40 ▼	-0.79	51,100	51,000	50,500	9,100	461,370,000
04/08/2022	51,100	-0.10 ▼	-0.20	51,200	51,500	50,600	16,190	827,309,000
03/08/2022	51,200	0.90 ▲	1.76	50,300	51,500	50,600	18,400	942,080,000
02/08/2022	50,300	0.80 ▲	1.59	49,500	50,400	49,600	10,710	538,713,000
01/08/2022	49,500	-0.20 ▼	-0.40	49,700	49,900	48,450	27,870	1,379,565,000
31/07/2022	49,700	-1.30 ▼	-2.62	51,000	51,100	49,650	20,360	1,011,892,000
29/07/2022	49,700	-1.30 ▼	-2.62	51,000	51,100	49,650	20,360	1,011,892,000
28/07/2022	51,000	0.10 ▲	0.20	50,900	51,400	50,500	14,110	719,610,000
27/07/2022	50,900	0.90 ▲	1.77	50,000	50,900	49,500	13,740	699,366,000
26/07/2022	50,000	-3.10 ▼	-6.20	53,100	52,500	50,000	19,980	999,000,000
25/07/2022	53,100	-0.90 ▼	-1.69	54,000	53,400	52,000	7,150	379,665,000
24/07/2022	54,000	-0.20 ▼	-0.37	54,200	54,400	53,000	9,700	523,800,000
22/07/2022	54,000	-0.20 ▼	-0.37	54,200	54,400	53,000	9,700	523,800,000
21/07/2022	54,200	0.30 ▲	0.55	53,900	55,100	53,700	17,700	959,340,000
20/07/2022	53,900	1.00 ▲	1.86	52,900	54,400	52,800	15,650	843,535,000
19/07/2022	52,900	-0.10 ▼	-0.19	53,000	53,000	51,800	11,030	583,487,000
18/07/2022	53,000	0.10 ▲	0.19	52,900	53,900	51,900	8,040	426,120,000
17/07/2022	52,900	0.30 ▲	0.57	52,600	52,900	51,300	7,470	395,163,000
15/07/2022	52,900	0.30 ▲	0.57	52,600	52,900	51,300	7,470	395,163,000
14/07/2022	52,600	-1.30 ▼	-2.47	53,900	53,500	51,500	10,240	538,624,000
13/07/2022	53,900	0.00 ■■	0.00	53,900	54,600	52,500	4,560	245,784,000
12/07/2022	53,900	2.70 ▲	5.01	51,200	53,900	51,000	5,650	304,535,000
11/07/2022	51,200	0.00 ■■	0.00	51,200	51,800	50,000	7,250	371,200,000
10/07/2022	51,200	0.70 ▲	1.37	50,500	51,200	49,700	22,930	1,174,016,000
08/07/2022	51,200	0.70 ▲	1.37	50,500	51,200	49,700	22,930	1,174,016,000
07/07/2022	50,500	-1.80 ▼	-3.56	52,300	52,500	50,000	14,800	747,400,000
06/07/2022	52,300	-2.20 ▼	-4.21	54,500	54,900	52,000	7,710	403,233,000
05/07/2022	54,500	-3.50 ▼	-6.42	58,000	58,000	54,500	7,830	426,735,000
04/07/2022	58,000	-0.80 ▼	-1.38	58,800	60,100	57,100	13,410	777,780,000
03/07/2022	58,800	0.00 ■■	0.00	58,800	58,800	56,500	8,940	525,672,000
01/07/2022	58,800	0.00 ■■	0.00	58,800	58,800	56,500	8,940	525,672,000
30/06/2022	58,800	-2.10 ▼	-3.57	60,900	60,900	58,800	6,180	363,384,000
29/06/2022	60,900	-0.60 ▼	-0.99	61,500	61,300	58,500	18,010	1,096,809,000
28/06/2022	61,500	-1.20 ▼	-1.95	62,700	62,500	61,500	9,750	599,625,000
27/06/2022	62,700	0.60 ▲	0.96	62,100	63,000	61,700	7,470	468,369,000
24/06/2022	62,100	-0.80 ▼	-1.29	62,900	64,200	62,000	9,790	607,959,000
23/06/2022	62,900	2.20 ▲	3.50	60,700	62,900	57,000	13,920	875,568,000
22/06/2022	60,700	-2.20 ▼	-3.62	62,900	62,800	60,400	4,890	296,823,000
21/06/2022	62,900	-0.30 ▼	-0.48	63,200	64,200	58,800	11,270	708,883,000
20/06/2022	63,200	1.60 ▲	2.53	61,600	64,000	61,500	26,000	1,643,200,000
17/06/2022	61,600	0.60 ▲	0.97	61,000	61,600	59,100	5,830	359,128,000
16/06/2022	61,000	1.00 ▲	1.64	60,000	62,300	60,000	12,580	767,380,000
15/06/2022	60,000	0.00 ■■	0.00	60,000	60,100	57,400	10,380	622,800,000
14/06/2022	60,000	0.40 ▲	0.67	59,600	61,500	58,000	8,940	536,400,000
13/06/2022	59,600	-4.40 ▼	-7.38	64,000	62,900	59,600	22,440	1,337,424,000
12/06/2022	64,000	-4.50 ▼	-7.03	68,500	68,500	64,000	32,380	2,072,320,000
10/06/2022	64,000	-4.50 ▼	-7.03	68,500	68,500	64,000	32,380	2,072,320,000
09/06/2022	68,500	-0.40 ▼	-0.58	68,900	68,900	66,800	10,420	713,770,000
08/06/2022	68,900	-0.60 ▼	-0.87	69,500	69,700	67,300	26,450	1,822,405,000
07/06/2022	69,500	1.50 ▲	2.16	68,000	69,500	66,000	21,310	1,481,045,000
06/06/2022	68,000	-0.80 ▼	-1.18	68,800	69,600	67,500	17,480	1,188,640,000
05/06/2022	68,800	0.80 ▲	1.16	68,000	69,100	66,500	25,790	1,774,352,000
03/06/2022	68,800	0.80 ▲	1.16	68,000	69,100	66,500	25,790	1,774,352,000
02/06/2022	68,000	1.50 ▲	2.21	66,500	68,200	65,500	23,420	1,592,560,000
01/06/2022	66,500	4.00 ▲	6.02	62,500	66,700	61,500	18,200	1,210,300,000
31/05/2022	62,500	0.00 ■■	0.00	62,500	63,000	59,900	16,090	1,005,625,000
30/05/2022	62,500	0.60 ▲	0.96	61,900	62,700	60,500	19,080	1,192,500,000
29/05/2022	61,900	2.00 ▲	3.23	59,900	62,300	58,000	11,980	741,562,000
27/05/2022	61,900	2.00 ▲	3.23	59,900	62,300	58,000	11,980	741,562,000
26/05/2022	59,900	0.70 ▲	1.17	59,200	61,000	57,000	12,930	774,507,000
25/05/2022	59,200	3.80 ▲	6.42	55,400	59,200	56,000	33,100	1,959,520,000
24/05/2022	55,400	-0.10 ▼	-0.18	55,500	56,300	53,500	6,230	345,142,000
23/05/2022	55,500	0.00 ■■	0.00	55,500	56,900	53,500	9,060	502,830,000
22/05/2022	55,500	-0.40 ▼	-0.72	55,900	55,800	54,000	8,180	453,990,000
20/05/2022	55,500	-0.40 ▼	-0.72	55,900	55,800	54,000	8,180	453,990,000
19/05/2022	55,900	0.50 ▲	0.89	55,400	55,900	52,400	5,780	323,102,000
18/05/2022	55,400	0.60 ▲	1.08	54,800	56,500	54,800	8,410	465,914,000
17/05/2022	54,800	3.30 ▲	6.02	51,500	55,100	48,500	22,740	1,246,152,000
16/05/2022	51,500	-3.80 ▼	-7.38	55,300	58,400	51,500	13,560	698,340,000
13/05/2022	55,300	-4.10 ▼	-7.41	59,400	59,400	55,300	25,510	1,410,703,000
12/05/2022	59,400	-4.40 ▼	-7.41	63,800	63,400	59,400	12,230	726,462,000
11/05/2022	63,800	-0.20 ▼	-0.31	64,000	64,500	61,200	5,170	329,846,000
10/05/2022	64,000	2.70 ▲	4.22	61,300	64,000	57,300	11,160	714,240,000
09/05/2022	61,300	-4.60 ▼	-7.50	65,900	66,000	61,300	15,890	974,057,000
29/04/2022	66,800	2.80 ▲	4.19	64,000	66,900	63,100	17,210	1,149,628,000
28/04/2022	64,000	0.10 ▲	0.16	63,900	65,000	62,000	12,390	792,960,000
27/04/2022	63,900	4.00 ▲	6.26	59,900	64,000	58,000	13,470	860,733,000
26/04/2022	59,900	-1.70 ▼	-2.84	61,600	59,900	57,300	39,770	2,382,223,000
25/04/2022	61,600	-4.60 ▼	-7.47	66,200	64,000	61,600	27,790	1,711,864,000
23/04/2022	66,200	-4.90 ▼	-7.40	71,100	71,100	66,200	31,630	2,093,906,000
22/04/2022	66,200	-4.90 ▼	-7.40	71,100	71,100	66,200	31,630	2,093,906,000
21/04/2022	71,100	0.00 ■■	0.00	71,100	71,100	68,700	24,470	1,739,817,000
20/04/2022	71,100	-2.60 ▼	-3.66	73,700	74,000	70,400	26,890	1,911,879,000
19/04/2022	73,700	-0.30 ▼	-0.41	74,000	74,100	70,600	21,230	1,564,651,000
18/04/2022	74,000	0.60 ▲	0.81	73,400	74,400	71,600	24,570	1,818,180,000
16/04/2022	73,400	0.90 ▲	1.23	72,500	73,900	72,500	26,020	1,909,868,000
15/04/2022	73,400	0.90 ▲	1.23	72,500	73,900	72,500	26,020	1,909,868,000
14/04/2022	72,500	3.00 ▲	4.14	69,500	72,500	69,500	47,890	3,472,025,000
13/04/2022	69,500	1.00 ▲	1.44	68,500	70,400	68,000	16,020	1,113,390,000
12/04/2022	68,500	-0.40 ▼	-0.58	68,900	69,400	66,000	36,830	2,522,855,000
08/04/2022	68,900	-0.60 ▼	-0.87	69,500	69,500	66,500	23,940	1,649,466,000
07/04/2022	69,500	-1.10 ▼	-1.58	70,600	70,500	65,700	24,660	1,713,870,000
06/04/2022	70,600	0.00 ■■	0.00	70,600	70,600	68,300	21,260	1,500,956,000
05/04/2022	70,600	2.60 ▲	3.68	68,000	71,000	67,000	25,980	1,834,188,000
04/04/2022	68,000	0.20 ▲	0.29	67,800	68,800	66,600	31,170	2,119,560,000
01/04/2022	67,800	1.20 ▲	1.77	66,600	68,400	65,100	25,740	1,745,172,000
31/03/2022	66,600	-1.90 ▼	-2.85	68,500	68,500	66,600	20,040	1,334,664,000
30/03/2022	68,500	0.70 ▲	1.02	67,800	70,000	67,200	25,760	1,764,560,000
29/03/2022	67,800	0.00 ■■	0.00	67,800	69,800	67,100	25,540	1,731,612,000
28/03/2022	67,800	4.40 ▲	6.49	63,400	67,800	63,100	83,490	5,660,622,000
25/03/2022	63,400	1.40 ▲	2.21	62,000	63,500	62,800	32,760	2,076,984,000
24/03/2022	62,000	0.30 ▲	0.48	61,700	62,400	61,000	29,740	1,843,880,000
23/03/2022	61,700	0.60 ▲	0.97	61,100	62,500	60,600	29,430	1,815,831,000
22/03/2022	61,100	-0.20 ▼	-0.33	61,300	61,600	60,500	18,700	1,142,570,000
21/03/2022	61,300	-0.10 ▼	-0.16	61,400	61,900	60,800	15,100	925,630,000
18/03/2022	61,400	-0.40 ▼	-0.65	61,800	61,800	60,400	12,490	766,886,000
17/03/2022	61,800	-0.70 ▼	-1.13	62,500	62,000	60,600	13,750	849,750,000
16/03/2022	62,500	0.00 ■■	0.00	62,500	62,800	61,300	14,890	930,625,000
15/03/2022	62,500	0.50 ▲	0.80	62,000	63,000	57,700	23,300	1,456,250,000
14/03/2022	62,000	-0.50 ▼	-0.81	62,500	62,000	60,200	15,050	933,100,000
11/03/2022	62,500	0.50 ▲	0.80	62,000	64,000	61,300	24,180	1,511,250,000
10/03/2022	62,000	3.00 ▲	4.84	59,000	62,700	59,200	35,030	2,171,860,000
09/03/2022	59,000	1.00 ▲	1.69	58,000	59,000	56,000	25,840	1,524,560,000
08/03/2022	58,000	-1.70 ▼	-2.93	59,700	60,300	57,500	22,550	1,307,900,000
07/03/2022	59,700	-0.90 ▼	-1.51	60,600	59,900	58,600	30,010	1,791,597,000
06/03/2022	60,600	-1.30 ▼	-2.15	61,900	61,900	59,200	33,640	2,038,584,000
04/03/2022	60,600	-1.30 ▼	-2.15	61,900	61,900	59,200	33,640	2,038,584,000
03/03/2022	61,900	0.00 ■■	0.00	61,900	62,200	60,000	20,060	1,241,714,000
02/03/2022	61,900	0.40 ▲	0.65	61,500	62,800	60,800	16,060	994,114,000
01/03/2022	61,500	0.50 ▲	0.81	61,000	61,600	60,500	14,980	921,270,000
28/02/2022	61,000	1.00 ▲	1.64	60,000	61,700	60,200	30,350	1,851,350,000
27/02/2022	60,000	1.00 ▲	1.67	59,000	60,000	58,500	19,310	1,158,600,000
25/02/2022	60,000	1.00 ▲	1.67	59,000	60,000	58,500	19,310	1,158,600,000
24/02/2022	59,000	-1.00 ▼	-1.69	60,000	60,500	56,500	24,270	1,431,930,000
23/02/2022	60,000	0.80 ▲	1.33	59,200	61,000	58,500	28,780	1,726,800,000
22/02/2022	59,200	0.40 ▲	0.68	58,800	59,200	56,500	36,820	2,179,744,000
21/02/2022	58,800	0.10 ▲	0.17	58,700	59,300	58,100	31,960	1,879,248,000
20/02/2022	58,700	1.50 ▲	2.56	57,200	59,000	53,200	50,290	2,952,023,000
18/02/2022	58,700	1.50 ▲	2.56	57,200	59,000	53,200	50,290	2,952,023,000
17/02/2022	57,200	2.20 ▲	3.85	55,000	57,500	54,000	69,070	3,950,804,000
16/02/2022	55,000	0.40 ▲	0.73	54,600	55,700	54,600	18,230	1,002,650,000
15/02/2022	54,600	0.30 ▲	0.55	54,300	55,400	54,300	21,400	1,168,440,000
14/02/2022	54,300	1.80 ▲	3.31	52,500	55,000	51,000	56,960	3,092,928,000
11/02/2022	52,500	0.10 ▲	0.19	52,400	52,500	51,300	6,080	319,200,000
10/02/2022	52,400	-0.20 ▼	-0.38	52,600	52,600	51,600	5,790	303,396,000
09/02/2022	52,600	-0.40 ▼	-0.76	53,000	53,000	51,900	6,410	337,166,000
08/02/2022	53,000	2.10 ▲	3.96	50,900	53,400	50,300	16,760	888,280,000
07/02/2022	50,900	0.60 ▲	1.18	50,300	50,900	49,500	3,230	164,407,000
01/02/2022	50,300	0.00 ■■	0.00	50,300	50,300	49,000	7,220	363,166,000
31/01/2022	50,300	0.00 ■■	0.00	50,300	50,300	49,000	7,220	363,166,000
28/01/2022	50,300	0.00 ■■	0.00	50,300	50,300	49,000	7,220	363,166,000
27/01/2022	50,300	-0.20 ▼	-0.40	50,500	50,500	49,300	2,210	111,163,000
26/01/2022	50,500	1.25 ▲	2.48	49,250	50,500	48,950	4,150	209,575,000
25/01/2022	49,250	1.45 ▲	2.94	47,800	49,250	46,900	7,650	376,762,500
24/01/2022	47,800	-1.40 ▼	-2.93	49,200	49,000	45,900	9,990	477,522,000
21/01/2022	49,200	-0.15 ▼	-0.30	49,350	49,900	48,300	5,840	287,328,000
20/01/2022	49,000	0.85 ▲	1.73	48,150	49,300	48,100	3,770	184,730,000
19/01/2022	48,700	-0.35 ▼	-0.72	49,050	49,100	48,000	4,780	232,786,000
18/01/2022	48,000	-1.00 ▼	-2.08	49,000	49,450	47,950	3,930	188,640,000
17/01/2022	49,500	-2.00 ▼	-4.04	51,500	52,000	47,900	6,830	338,085,000
16/01/2022	51,500	-0.20 ▼	-0.39	51,700	51,600	50,100	6,430	331,145,000
14/01/2022	51,500	-0.20 ▼	-0.39	51,700	51,600	50,100	6,430	331,145,000
13/01/2022	51,700	0.00 ■■	0.00	51,700	51,700	50,000	7,480	386,716,000
12/01/2022	51,700	-0.30 ▼	-0.58	52,000	52,000	49,150	8,510	439,967,000
11/01/2022	52,000	-0.40 ▼	-0.77	52,400	52,500	51,000	7,170	372,840,000
10/01/2022	52,400	-0.60 ▼	-1.15	53,000	53,400	51,300	12,960	679,104,000
09/01/2022	53,000	0.00 ■■	0.00	53,000	53,500	52,000	9,970	528,410,000
07/01/2022	53,000	0.00 ■■	0.00	53,000	53,500	52,000	9,970	528,410,000
06/01/2022	53,000	0.00 ■■	0.00	54,000	54,100	52,700	8,990	476,470,000
05/01/2022	54,000	2.00 ▲	3.70	52,000	54,800	51,300	24,990	1,349,460,000
04/01/2022	52,000	0.00 ■■	0.00	52,000	52,300	51,000	10,100	525,200,000
03/01/2022	54,000	-2.30 ▼	-4.26	56,300	55,700	53,500	15,670	846,180,000
31/12/2021	52,000	1.80 ▲	3.46	50,200	52,000	50,000	4,510	234,520,000
30/12/2021	50,200	-1.20 ▼	-2.39	51,400	51,300	50,000	3,350	168,170,000
29/12/2021	51,400	-0.20 ▼	-0.39	51,600	51,400	49,950	7,160	368,024,000
23/12/2021	50,200	-0.70 ▼	-1.39	50,900	52,300	50,100	11,530	578,806,000
22/12/2021	50,200	-0.70 ▼	-1.39	50,900	52,300	50,100	11,530	578,806,000
21/12/2021	50,900	-1.10 ▼	-2.16	52,000	52,500	50,800	33,140	1,686,826,000
20/12/2021	52,000	-1.00 ▼	-1.92	53,000	53,400	51,800	7,200	374,400,000
17/12/2021	53,000	-0.10 ▼	-0.19	53,000	53,000	51,900	16,410	869,730,000
16/12/2021	53,000	-0.40 ▼	-0.75	53,400	53,200	52,100	6,160	326,480,000
15/12/2021	53,400	-0.40 ▼	-0.75	53,800	54,000	52,500	8,440	450,696,000
14/12/2021	53,800	-0.20 ▼	-0.37	54,000	54,000	53,000	10,910	586,958,000
13/12/2021	54,000	-0.10 ▼	-0.19	54,000	54,000	53,200	9,150	494,100,000
12/12/2021	54,000	0.20 ▲	0.37	53,800	54,500	52,800	8,780	474,120,000
10/12/2021	54,000	0.20 ▲	0.37	53,800	54,500	52,800	8,780	474,120,000
09/12/2021	53,800	0.50 ▲	0.93	53,300	53,800	51,400	7,140	384,132,000
08/12/2021	53,300	0.30 ▲	0.56	53,000	53,900	52,200	6,160	328,328,000
07/12/2021	53,000	2.50 ▲	4.72	50,500	53,000	50,700	13,880	735,640,000
06/12/2021	50,500	-3.50 ▼	-6.93	54,000	55,900	50,300	25,690	1,297,345,000
04/12/2021	54,000	-2.30 ▼	-4.26	56,300	55,700	53,500	15,670	846,180,000
03/12/2021	54,000	-2.30 ▼	-4.26	56,300	55,700	53,500	15,670	846,180,000
02/12/2021	56,300	-0.60 ▼	-1.07	56,900	56,900	55,700	14,430	812,409,000
01/12/2021	56,900	0.20 ▲	0.35	56,700	57,000	55,400	20,500	1,166,450,000
30/11/2021	56,700	-0.40 ▼	-0.71	57,100	57,100	55,000	22,980	1,302,966,000
29/11/2021	57,100	3.70 ▲	6.48	53,400	57,100	50,300	52,830	3,016,593,000
28/11/2021	53,400	-0.70 ▼	-1.31	53,400	53,400	52,000	24,470	1,306,698,000
26/11/2021	53,400	-0.70 ▼	-1.31	53,400	53,400	52,000	24,470	1,306,698,000
25/11/2021	53,400	-0.40 ▼	-0.75	53,400	53,800	52,900	16,680	890,712,000
24/11/2021	53,400	1.20 ▲	2.25	52,200	53,500	52,300	28,030	1,496,802,000
23/11/2021	52,200	2.50 ▲	4.79	49,700	52,400	49,500	16,530	862,866,000
22/11/2021	49,700	-2.90 ▼	-5.84	52,600	53,000	49,500	28,570	1,419,929,000
19/11/2021	52,600	-0.70 ▼	-1.33	53,300	55,000	49,600	48,570	2,554,782,000
18/11/2021	53,300	-0.30 ▼	-0.56	53,300	53,700	52,700	21,070	1,123,031,000
17/11/2021	53,300	0.10 ▲	0.19	53,200	53,400	52,500	23,660	1,261,078,000
16/11/2021	53,200	0.70 ▲	1.32	52,500	53,200	51,700	22,380	1,190,616,000
15/11/2021	52,500	-0.60 ▼	-1.14	53,100	54,500	52,500	29,090	1,527,225,000
14/11/2021	53,100	0.50 ▲	0.94	52,600	53,900	52,500	20,210	1,073,151,000
12/11/2021	53,100	0.50 ▲	0.94	52,600	53,900	52,500	20,210	1,073,151,000
11/11/2021	52,600	-1.40 ▼	-2.66	54,000	55,000	52,000	47,360	2,491,136,000
10/11/2021	54,000	0.30 ▲	0.56	53,700	55,600	52,800	40,550	2,189,700,000
09/11/2021	53,700	-0.20 ▼	-0.37	53,900	54,000	52,800	22,100	1,186,770,000
08/11/2021	53,900	1.00 ▲	1.86	52,900	54,600	53,100	46,070	2,483,173,000
07/11/2021	52,900	3.40 ▲	6.43	49,500	52,900	49,800	86,890	4,596,481,000
05/11/2021	52,900	3.40 ▲	6.43	49,500	52,900	49,800	86,890	4,596,481,000
04/11/2021	49,300	-0.50 ▼	-1.01	49,800	50,000	48,500	19,130	943,109,000
03/11/2021	49,300	-0.50 ▼	-1.01	49,800	50,000	48,500	19,130	943,109,000
02/11/2021	49,800	0.80 ▲	1.61	49,000	50,000	48,100	27,950	1,391,910,000
01/11/2021	49,000	-0.55 ▼	-1.12	49,550	49,500	48,750	23,210	1,137,290,000
31/10/2021	49,550	0.15 ▲	0.30	49,400	49,550	49,000	21,120	1,046,496,000
29/10/2021	49,550	0.15 ▲	0.30	49,400	49,550	49,000	21,120	1,046,496,000
28/10/2021	49,400	-0.60 ▼	-1.21	50,000	50,000	49,000	19,330	954,902,000
27/10/2021	50,000	0.60 ▲	1.20	49,400	50,300	49,500	18,780	939,000,000
26/10/2021	49,400	2.00 ▲	4.05	47,400	49,400	47,000	21,360	1,055,184,000
25/10/2021	47,400	-2.35 ▼	-4.96	49,750	49,600	47,400	45,530	2,158,122,000
23/10/2021	49,750	0.35 ▲	0.70	49,400	50,300	49,000	17,920	891,520,000
22/10/2021	49,750	0.35 ▲	0.70	49,400	50,300	49,000	17,920	891,520,000
21/10/2021	49,400	-0.10 ▼	-0.20	49,500	49,500	49,150	15,110	746,434,000
20/10/2021	49,500	-0.60 ▼	-1.21	50,100	50,100	49,100	15,090	746,955,000
19/10/2021	50,100	-0.60 ▼	-1.20	50,700	50,700	50,000	14,120	707,412,000
18/10/2021	50,700	0.30 ▲	0.59	50,400	51,200	50,000	37,540	1,903,278,000
16/10/2021	50,400	0.75 ▲	1.49	49,650	50,600	49,300	34,650	1,746,360,000
15/10/2021	50,400	0.75 ▲	1.49	49,650	50,600	49,300	34,650	1,746,360,000
14/10/2021	49,650	-0.35 ▼	-0.70	50,000	50,300	49,200	38,290	1,901,098,500
13/10/2021	50,000	-0.50 ▼	-1.00	50,500	50,800	49,900	24,050	1,202,500,000
12/10/2021	50,500	0.30 ▲	0.59	50,200	50,800	49,150	33,350	1,684,175,000
11/10/2021	50,200	-0.70 ▼	-1.39	50,900	51,100	49,900	31,650	1,588,830,000
08/10/2021	50,900	-1.00 ▼	-1.96	51,900	51,800	50,900	19,870	1,011,383,000
07/10/2021	51,900	2.10 ▲	4.05	49,800	51,900	49,600	49,020	2,544,138,000
06/10/2021	49,800	-0.20 ▼	-0.40	50,000	50,000	49,100	33,500	1,668,300,000
05/10/2021	50,000	0.10 ▲	0.20	49,900	50,000	49,500	18,630	931,500,000
04/10/2021	49,900	-0.10 ▼	-0.20	50,000	51,300	49,250	47,320	2,361,268,000
01/10/2021	50,000	0.50 ▲	1.00	49,500	50,400	48,900	22,610	1,130,500,000
30/09/2021	49,500	-0.10 ▼	-0.20	49,600	49,600	49,000	13,300	658,350,000
29/09/2021	49,600	0.10 ▲	0.20	49,500	50,300	48,800	36,590	1,814,864,000
28/09/2021	49,500	2.50 ▲	5.05	47,000	49,500	46,800	55,540	2,749,230,000
27/09/2021	47,000	-0.40 ▼	-0.85	47,400	47,550	46,300	38,490	1,809,030,000
26/09/2021	47,400	-0.60 ▼	-1.27	48,000	48,000	47,300	13,630	646,062,000
24/09/2021	47,400	-0.60 ▼	-1.27	48,000	48,000	47,300	13,630	646,062,000
23/09/2021	48,000	-0.50 ▼	-1.04	48,000	48,800	47,400	21,800	1,046,400,000
22/09/2021	48,000	0.50 ▲	1.04	47,500	48,000	47,200	16,890	810,720,000
21/09/2021	47,500	-0.15 ▼	-0.32	47,650	47,500	46,500	36,560	1,736,600,000
20/09/2021	47,650	-0.45 ▼	-0.94	48,100	48,000	47,150	33,630	1,602,469,500
17/09/2021	48,100	0.40 ▲	0.83	47,700	48,500	47,250	21,370	1,027,897,000
16/09/2021	47,700	0.30 ▲	0.63	47,400	47,700	46,800	28,710	1,369,467,000
15/09/2021	47,400	0.25 ▲	0.53	47,150	47,800	46,600	27,190	1,288,806,000
14/09/2021	47,150	0.25 ▲	0.53	46,900	47,800	46,100	44,940	2,118,921,000
13/09/2021	46,900	0.10 ▲	0.21	46,800	47,500	45,900	35,490	1,664,481,000
11/09/2021	46,800	1.80 ▲	3.85	45,000	48,000	45,000	72,130	3,375,684,000
10/09/2021	46,800	1.80 ▲	3.85	45,000	48,000	45,000	72,130	3,375,684,000
09/09/2021	45,000	0.50 ▲	1.11	44,500	45,000	44,200	22,340	1,005,300,000
08/09/2021	44,500	-0.40 ▼	-0.90	44,500	45,100	44,000	40,280	1,792,460,000
07/09/2021	44,500	-0.85 ▼	-1.91	45,350	45,750	42,200	46,550	2,071,475,000
06/09/2021	45,600	-0.40 ▼	-0.88	46,000	46,700	44,400	95,580	4,358,448,000
05/09/2021	38,900	2.10 ▲	5.40	36,800	37,000	36,400	29,760	1,157,664,000
03/09/2021	37,000	0.20 ▲	0.54	36,800	37,000	36,400	39,730	1,470,010,000
01/09/2021	46,000	0.50 ▲	1.09	45,500	46,000	44,400	37,580	1,728,680,000
31/08/2021	45,500	-0.10 ▼	-0.22	45,600	47,000	44,850	58,650	2,668,575,000
30/08/2021	45,600	2.95 ▲	6.47	42,650	45,600	42,800	91,820	4,186,992,000
27/08/2021	42,650	0.80 ▲	1.88	41,850	42,800	41,600	37,590	1,603,213,500
26/08/2021	41,850	0.05 ▲	0.12	41,800	43,200	41,650	45,420	1,900,827,000
25/08/2021	41,800	0.60 ▲	1.44	41,200	42,000	41,000	27,110	1,133,198,000
24/08/2021	41,200	1.20 ▲	2.91	40,000	41,200	39,400	67,710	2,789,652,000
23/08/2021	40,000	-1.40 ▼	-3.50	41,400	41,400	40,000	80,790	3,231,600,000
20/08/2021	41,400	-2.40 ▼	-5.80	43,800	43,800	41,400	90,330	3,739,662,000
19/08/2021	43,800	0.05 ▲	0.11	43,750	44,500	43,000	46,120	2,020,056,000
18/08/2021	43,750	0.85 ▲	1.94	42,900	45,000	42,000	95,890	4,195,187,500
17/08/2021	42,900	-0.40 ▼	-0.93	43,300	43,000	41,900	57,130	2,450,877,000
16/08/2021	43,300	1.80 ▲	4.16	41,500	43,500	42,200	81,400	3,524,620,000
13/08/2021	41,500	2.70 ▲	6.51	38,800	41,500	39,200	148,540	6,164,410,000
12/08/2021	38,800	0.20 ▲	0.52	38,600	38,800	38,100	44,440	1,724,272,000
11/08/2021	38,600	-0.70 ▼	-1.81	39,300	40,000	38,600	48,900	1,887,540,000
10/08/2021	39,300	-0.10 ▼	-0.25	39,400	39,600	38,800	50,550	1,986,615,000
09/08/2021	39,400	0.20 ▲	0.51	39,200	40,000	38,200	54,390	2,142,966,000
06/08/2021	39,200	0.30 ▲	0.77	38,900	40,000	38,800	57,700	2,261,840,000
05/08/2021	38,900	0.10 ▲	0.26	38,800	39,300	38,350	29,760	1,157,664,000
04/08/2021	38,800	1.80 ▲	4.64	37,000	39,000	37,000	134,880	5,233,344,000
03/08/2021	37,000	0.20 ▲	0.54	36,800	37,000	36,400	39,730	1,470,010,000
02/08/2021	36,800	0.50 ▲	1.36	36,300	37,200	36,300	35,430	1,303,824,000
30/07/2021	36,300	-0.45 ▼	-1.24	36,750	36,700	34,200	45,540	1,653,102,000
29/07/2021	36,750	-0.05 ▼	-0.14	36,750	37,100	36,300	32,580	1,197,315,000
28/07/2021	36,750	0.05 ▲	0.14	36,750	37,500	36,650	33,870	1,244,722,500
27/07/2021	36,750	0.30 ▲	0.82	36,450	37,200	36,500	48,770	1,792,297,500
26/07/2021	36,450	1.15 ▲	3.16	35,300	36,500	35,000	40,270	1,467,841,500
23/07/2021	35,300	0.10 ▲	0.28	35,300	36,500	35,300	31,930	1,127,129,000
21/07/2021	34,300	0.50 ▲	1.46	33,800	35,500	34,400	12,780	438,354,000
20/07/2021	33,800	1.00 ▲	2.96	32,800	33,800	32,800	24,250	819,650,000
19/07/2021	32,800	-0.55 ▼	-1.68	33,350	33,900	32,000	27,280	894,784,000
17/07/2021	33,350	0.15 ▲	0.45	33,200	33,950	33,200	11,510	383,858,500
16/07/2021	33,350	0.15 ▲	0.45	33,200	33,950	33,200	11,510	383,858,500
15/07/2021	33,200	0.35 ▲	1.05	32,850	33,350	32,700	8,290	275,228,000
14/07/2021	32,850	0.10 ▲	0.30	32,750	33,350	32,150	18,840	618,894,000
13/07/2021	32,750	1.05 ▲	3.21	31,700	32,750	31,700	27,080	886,870,000
12/07/2021	31,700	-2.30 ▼	-7.26	34,000	33,850	31,650	47,130	1,494,021,000
09/07/2021	34,000	-0.80 ▼	-2.35	34,800	35,000	33,600	22,610	768,740,000
08/07/2021	34,800	-1.25 ▼	-3.59	36,050	36,050	34,800	34,950	1,216,260,000
07/07/2021	36,050	-0.15 ▼	-0.42	36,200	36,050	33,700	44,710	1,611,795,500
06/07/2021	36,200	-0.45 ▼	-1.24	36,650	37,500	36,200	25,610	927,082,000
05/07/2021	36,650	-0.65 ▼	-1.77	37,300	37,500	36,550	43,720	1,602,338,000
02/07/2021	37,300	0.50 ▲	1.34	36,800	37,500	36,800	29,410	1,096,993,000
01/07/2021	36,800	0.10 ▲	0.27	36,700	36,800	36,400	26,340	969,312,000
30/06/2021	36,700	-0.40 ▼	-1.09	37,100	37,400	36,400	25,250	926,675,000
29/06/2021	37,100	0.20 ▲	0.54	36,900	38,000	36,600	38,890	1,442,819,000
28/06/2021	36,900	0.10 ▲	0.27	36,800	37,400	36,300	39,580	1,460,502,000
25/06/2021	36,800	-0.20 ▼	-0.54	37,000	37,300	36,400	17,110	629,648,000
24/06/2021	37,000	-0.90 ▼	-2.43	37,900	38,200	36,900	20,420	755,540,000
23/06/2021	37,900	0.60 ▲	1.58	37,300	37,900	36,700	39,540	1,498,566,000
22/06/2021	37,300	-0.90 ▼	-2.41	38,200	38,500	37,000	73,560	2,743,788,000
21/06/2021	38,200	-0.80 ▼	-2.09	39,000	38,900	38,000	50,810	1,940,942,000
18/06/2021	39,000	-0.30 ▼	-0.77	39,000	39,500	38,250	44,730	1,744,470,000
17/06/2021	39,000	1.30 ▲	3.33	37,700	39,350	37,200	58,220	2,270,580,000
16/06/2021	37,700	0.90 ▲	2.39	36,800	38,050	36,500	88,490	3,336,073,000
15/06/2021	36,400	-0.20 ▼	-0.55	36,600	37,000	36,000	26,830	976,612,000
14/06/2021	36,600	-0.10 ▼	-0.27	36,700	36,950	36,100	40,840	1,494,744,000
11/06/2021	36,700	0.10 ▲	0.27	36,600	37,300	36,500	62,120	2,279,804,000
10/06/2021	36,600	2.35 ▲	6.42	34,250	36,600	33,650	134,530	4,923,798,000
09/06/2021	34,250	0.05 ▲	0.15	34,200	34,500	33,200	27,790	951,807,500
08/06/2021	34,200	-1.10 ▼	-3.22	35,300	35,300	34,200	40,480	1,384,416,000
07/06/2021	35,300	0.70 ▲	1.98	34,600	35,550	34,100	63,310	2,234,843,000
04/06/2021	34,600	1.50 ▲	4.34	33,100	34,700	33,200	67,830	2,346,918,000
03/06/2021	33,100	1.10 ▲	3.32	32,000	33,500	32,000	35,150	1,163,465,000
02/06/2021	32,000	-0.40 ▼	-1.25	32,400	32,400	31,400	42,130	1,348,160,000
01/06/2021	32,400	-0.40 ▼	-1.23	32,800	32,850	32,400	24,700	800,280,000
31/05/2021	32,800	-2.70 ▼	-8.23	33,450	33,350	32,500	31,540	1,034,512,000
28/05/2021	33,450	-0.05 ▼	-0.15	33,450	33,600	33,000	39,100	1,307,895,000
27/05/2021	33,450	-0.05 ▼	-0.15	33,450	34,100	33,100	28,780	962,691,000
26/05/2021	33,450	-0.05 ▼	-0.15	33,500	33,500	33,000	16,550	553,597,500
25/05/2021	33,500	-0.30 ▼	-0.90	33,800	33,800	33,000	38,850	1,301,475,000
24/05/2021	33,800	0.20 ▲	0.59	33,600	34,000	33,300	33,630	1,136,694,000
23/05/2021	33,600	1.50 ▲	4.46	32,100	33,700	32,100	43,790	1,471,344,000
21/05/2021	33,600	1.50 ▲	4.46	32,100	33,700	32,100	43,790	1,471,344,000
20/05/2021	32,100	-0.30 ▼	-0.93	32,400	32,500	32,050	17,860	573,306,000
19/05/2021	32,400	-0.30 ▼	-0.93	32,400	32,600	32,000	27,230	882,252,000
18/05/2021	32,400	-0.05 ▼	-0.15	32,400	32,850	32,300	21,860	708,264,000
17/05/2021	32,400	0.35 ▲	1.08	32,050	32,500	31,900	29,140	944,136,000
16/05/2021	32,050	0.05 ▲	0.16	32,000	32,800	31,900	18,670	598,373,500
14/05/2021	32,050	0.05 ▲	0.16	32,000	32,800	31,900	18,670	598,373,500
13/05/2021	32,000	0.60 ▲	1.88	32,000	33,000	31,650	43,860	1,403,520,000
12/05/2021	32,000	0.80 ▲	2.50	31,200	32,250	31,200	30,370	971,840,000
11/05/2021	31,200	0.10 ▲	0.32	31,100	32,250	30,600	35,860	1,118,832,000
10/05/2021	31,100	-0.45 ▼	-1.45	31,100	31,100	30,300	37,530	1,167,183,000
09/05/2021	31,100	-0.35 ▼	-1.13	31,450	31,400	30,800	11,830	367,913,000
07/05/2021	31,100	-0.35 ▼	-1.13	31,450	31,400	30,800	11,830	367,913,000
06/05/2021	31,450	-0.25 ▼	-0.79	31,450	31,700	31,150	15,330	482,128,500
05/05/2021	31,450	0.30 ▲	0.95	31,150	31,450	31,100	14,660	461,057,000
04/05/2021	31,150	-0.45 ▼	-1.44	31,600	31,400	30,500	30,890	962,223,500
03/05/2021	34,100	-2.55 ▼	-7.48	36,650	39,200	34,100	326,450	11,131,945,000
30/04/2021	31,600	0.60 ▲	1.90	31,000	31,700	30,600	15,670	495,172,000
29/04/2021	31,600	0.60 ▲	1.90	31,000	31,700	30,600	15,670	495,172,000
28/04/2021	31,000	0.70 ▲	2.26	30,300	31,500	30,300	16,380	507,780,000
27/04/2021	30,300	-0.60 ▼	-1.98	30,900	31,050	30,250	18,280	553,884,000
26/04/2021	30,900	-1.10 ▼	-3.56	32,000	31,900	30,900	18,190	562,071,000
23/04/2021	32,000	-0.20 ▼	-0.63	32,000	32,000	31,000	14,300	457,600,000
22/04/2021	32,000	-1.40 ▼	-4.38	33,400	33,400	31,500	30,820	986,240,000
21/04/2021	33,400	0.25 ▲	0.75	33,150	33,700	33,150	12,860	429,524,000
20/04/2021	33,400	0.25 ▲	0.75	33,150	33,700	33,150	12,860	429,524,000
19/04/2021	33,150	-0.35 ▼	-1.06	33,500	33,300	33,000	13,130	435,259,500
16/04/2021	33,500	-0.65 ▼	-1.94	34,150	34,450	33,300	11,920	399,320,000
15/04/2021	34,150	-0.35 ▼	-1.02	34,500	34,800	34,000	18,180	620,847,000
14/04/2021	34,500	0.05 ▲	0.14	34,500	34,700	33,800	26,150	902,175,000
13/04/2021	34,500	-0.50 ▼	-1.45	35,000	35,150	34,500	10,460	360,870,000
12/04/2021	35,000	-0.35 ▼	-1.00	35,350	35,350	34,900	17,990	629,650,000
09/04/2021	35,350	-0.15 ▼	-0.42	35,500	35,500	34,800	8,100	286,335,000
08/04/2021	35,500	0.25 ▲	0.70	35,250	35,600	34,700	11,370	403,635,000
07/04/2021	35,250	0.05 ▲	0.14	35,200	35,300	34,500	17,740	625,335,000
06/04/2021	35,200	0.50 ▲	1.42	35,200	35,900	35,000	23,580	830,016,000
05/04/2021	35,200	-1.30 ▼	-3.69	36,500	36,500	34,500	19,720	694,144,000
02/04/2021	36,500	-0.15 ▼	-0.41	36,650	36,850	35,900	21,160	772,340,000
01/04/2021	36,650	1.30 ▲	3.55	35,350	36,950	34,800	35,250	1,291,912,500
31/03/2021	35,350	-0.15 ▼	-0.42	35,500	35,600	35,100	12,590	445,056,500
30/03/2021	35,500	-0.10 ▼	-0.28	35,600	35,700	35,200	10,640	377,720,000
29/03/2021	35,600	0.50 ▲	1.40	35,100	35,850	35,100	9,410	334,996,000
26/03/2021	35,100	0.55 ▲	1.57	34,550	35,500	33,900	23,570	827,307,000
25/03/2021	34,550	0.15 ▲	0.43	34,400	35,100	34,400	24,600	849,930,000
24/03/2021	34,400	-1.80 ▼	-5.23	36,200	35,650	34,400	23,130	795,672,000
23/03/2021	36,200	0.15 ▲	0.41	36,050	36,700	35,700	21,050	762,010,000
22/03/2021	36,050	-0.35 ▼	-0.97	36,400	36,700	35,600	16,480	594,104,000
19/03/2021	36,400	-0.60 ▼	-1.65	37,000	37,000	36,250	29,190	1,062,516,000
18/03/2021	37,000	-0.35 ▼	-0.95	37,350	37,700	36,650	27,870	1,031,190,000
17/03/2021	37,350	-0.15 ▼	-0.40	37,500	37,800	37,300	21,140	789,579,000
16/03/2021	37,500	0.40 ▲	1.07	37,100	38,250	37,000	56,340	2,112,750,000
15/03/2021	37,100	2.30 ▲	6.20	34,800	37,200	35,100	94,120	3,491,852,000
12/03/2021	34,800	0.90 ▲	2.59	33,900	34,950	34,200	50,230	1,748,004,000
11/03/2021	33,900	0.40 ▲	1.18	33,500	33,950	33,200	30,990	1,050,561,000
10/03/2021	33,500	0.30 ▲	0.90	33,200	33,600	33,000	18,930	634,155,000
09/03/2021	33,200	-0.40 ▼	-1.20	33,600	33,700	32,900	12,080	401,056,000
08/03/2021	33,600	0.30 ▲	0.89	33,300	34,000	33,300	19,990	671,664,000
05/03/2021	33,300	0.10 ▲	0.30	33,200	33,500	32,500	23,640	787,212,000
04/03/2021	33,200	-1.00 ▼	-3.01	34,200	34,500	33,050	23,590	783,188,000
03/03/2021	34,200	0.40 ▲	1.17	33,800	34,300	33,600	43,080	1,473,336,000
02/03/2021	33,800	-0.10 ▼	-0.30	33,800	34,150	31,450	21,260	718,588,000
01/03/2021	33,800	1.55 ▲	4.59	32,250	34,000	32,700	31,620	1,068,756,000
26/02/2021	32,250	-0.35 ▼	-1.09	32,600	32,750	32,200	15,560	501,810,000
25/02/2021	32,600	-0.10 ▼	-0.31	32,700	33,000	32,400	14,680	478,568,000
24/02/2021	32,700	-0.30 ▼	-0.92	33,000	33,050	32,500	13,630	445,701,000
23/02/2021	33,000	0.05 ▲	0.15	32,950	33,200	32,450	18,330	604,890,000
22/02/2021	32,950	0.35 ▲	1.06	32,600	33,100	32,650	17,140	564,763,000
19/02/2021	32,600	0.40 ▲	1.23	32,200	33,300	31,800	18,600	606,360,000
18/02/2021	32,200	1.00 ▲	3.11	31,200	32,750	31,150	20,250	652,050,000
17/02/2021	31,200	1.25 ▲	4.01	29,950	31,200	30,000	10,580	330,096,000
10/02/2021	29,950	0.45 ▲	1.50	29,500	30,000	29,450	13,700	410,315,000
09/02/2021	29,950	0.45 ▲	1.50	29,500	30,000	29,450	13,700	410,315,000
08/02/2021	29,500	-1.10 ▼	-3.73	30,600	31,200	28,500	19,390	572,005,000
05/02/2021	30,600	0.30 ▲	0.98	30,300	31,000	30,450	13,180	403,308,000
05/01/2021	36,600	0.05 ▲	0.14	36,600	37,000	36,600	10,680	390,888,000
04/01/2021	36,600	0.70 ▲	1.91	35,900	36,950	36,200	42,020	1,537,932,000
01/01/2021	35,900	0.65 ▲	1.81	35,250	36,500	35,000	781,050	28,039,695,000
31/12/2020	35,900	0.65 ▲	1.81	35,250	36,500	35,000	781,050	28,039,695,000
30/12/2020	35,250	0.10 ▲	0.28	35,150	35,450	35,150	285,360	10,058,940,000
29/12/2020	35,150	-0.10 ▼	-0.28	35,300	35,800	35,000	21,191	744,863,650
28/12/2020	35,300	-0.10 ▼	-0.28	35,400	35,600	35,000	26,159	923,412,700
27/12/2020	35,400	0.50 ▲	1.41	34,850	35,800	34,500	24,699	874,344,600
25/12/2020	35,400	0.50 ▲	1.41	34,850	35,800	34,500	24,699	874,344,600
24/12/2020	34,850	-0.90 ▼	-2.58	35,750	36,200	34,150	30,078	1,048,218,300
23/12/2020	35,750	0.50 ▲	1.40	35,200	36,950	35,000	41,044	1,467,323,000
22/12/2020	35,200	-0.20 ▼	-0.57	35,400	35,400	34,900	36,096	1,270,579,200
21/12/2020	35,400	0.00 ■■	0.00	35,350	35,900	35,000	59,442	2,104,246,800
20/12/2020	35,350	-0.50 ▼	-1.41	35,900	36,000	35,300	76,221	2,694,412,350
18/12/2020	35,350	-0.50 ▼	-1.41	35,900	36,000	35,300	76,221	2,694,412,350
17/12/2020	35,900	-0.60 ▼	-1.67	36,550	36,700	35,600	53,665	1,926,573,500
16/12/2020	36,550	0.00 ■■	0.00	36,550	37,400	36,500	51,448	1,880,424,400
15/12/2020	36,550	0.80 ▲	2.19	35,700	37,300	35,800	98,835	3,612,419,250
14/12/2020	35,700	0.00 ■■	0.00	35,700	36,350	35,500	43,925	1,568,122,500
13/12/2020	35,700	0.70 ▲	1.96	35,000	35,700	34,600	52,901	1,888,565,700
11/12/2020	35,700	0.70 ▲	1.96	35,000	35,700	34,600	52,901	1,888,565,700
10/12/2020	35,000	-1.30 ▼	-3.71	36,250	36,350	35,000	64,361	2,252,635,000
09/12/2020	36,250	-0.40 ▼	-1.10	36,600	37,000	36,250	24,592	891,460,000
08/12/2020	36,600	1.00 ▲	2.73	35,600	36,900	35,000	57,181	2,092,824,600
07/12/2020	35,600	-0.50 ▼	-1.40	36,150	36,600	35,600	66,795	2,377,902,000
04/12/2020	37,150	-0.40 ▼	-1.08	37,550	37,550	37,000	161,900	6,014,585,000
03/12/2020	37,550	0.30 ▲	0.80	37,300	37,700	37,000	37,700	1,415,635,000
02/12/2020	37,300	-0.60 ▼	-1.61	37,900	37,700	37,200	28,788	1,073,792,400
01/12/2020	37,900	1.80 ▲	4.75	36,150	38,000	35,000	87,898	3,331,334,200
30/11/2020	36,200	-0.10 ▼	-0.28	36,300	36,800	36,000	364,440	13,192,728,000
27/11/2020	36,200	-0.10 ▼	-0.28	36,300	36,800	36,000	364,440	13,192,728,000
26/11/2020	36,300	2.35 ▲	6.47	33,950	36,300	33,950	1,261,840	45,804,792,000
25/11/2020	33,950	0.10 ▲	0.29	33,850	34,400	33,500	495,130	16,809,663,500
24/11/2020	33,850	-0.30 ▼	-0.89	34,150	34,200	33,500	201,470	6,819,759,500
23/11/2020	34,150	-0.35 ▼	-1.02	34,500	34,500	34,000	212,170	7,245,605,500
20/11/2020	34,500	1.30 ▲	3.77	33,200	34,500	33,200	76,653	2,644,528,500
19/11/2020	33,200	0.00 ■■	0.00	33,200	33,400	32,800	35,357	1,173,852,400
18/11/2020	33,200	0.10 ▲	0.30	33,200	33,500	33,100	274,580	9,116,056,000
17/11/2020	33,200	0.40 ▲	1.20	32,800	33,200	32,600	21,423	711,243,600
16/11/2020	32,800	-0.70 ▼	-2.13	33,450	33,700	32,800	29,384	963,795,200
13/11/2020	33,450	0.30 ▲	0.90	33,200	33,700	33,200	31,666	1,059,227,700
12/11/2020	33,200	-0.10 ▼	-0.30	33,300	33,500	33,000	22,416	744,211,200
11/11/2020	33,300	0.60 ▲	1.80	32,700	33,900	32,600	22,836	760,438,800
10/11/2020	32,700	-0.70 ▼	-2.14	33,400	34,400	32,700	28,978	947,580,600
09/11/2020	33,400	1.50 ▲	4.49	31,950	33,400	32,000	43,768	1,461,851,200
06/11/2020	31,950	0.30 ▲	0.94	31,600	31,950	31,500	15,028	480,144,600
05/11/2020	31,600	0.20 ▲	0.63	31,400	31,900	31,200	20,294	641,290,400
04/11/2020	31,400	0.90 ▲	2.87	30,450	31,800	30,500	24,491	769,017,400
03/11/2020	30,450	0.10 ▲	0.33	30,300	30,700	30,100	11,115	338,451,750
02/11/2020	30,300	0.10 ▲	0.33	30,200	30,450	29,300	12,835	388,900,500
30/10/2020	30,200	0.30 ▲	0.99	29,950	30,200	29,600	5,652	170,690,400
29/10/2020	29,950	-0.10 ▼	-0.33	30,050	30,050	29,000	22,715	680,314,250
28/10/2020	30,050	-1.20 ▼	-3.99	31,250	31,300	29,600	29,300	880,465,000
27/10/2020	31,250	-0.60 ▼	-1.92	31,900	31,900	31,200	15,966	498,937,500
26/10/2020	31,900	0.60 ▲	1.88	31,300	32,350	31,300	25,632	817,660,800
25/10/2020	31,300	0.30 ▲	0.96	31,000	31,300	31,100	19,209	601,241,700
23/10/2020	31,300	0.30 ▲	0.96	31,000	31,300	31,100	19,209	601,241,700
22/10/2020	31,000	-0.30 ▼	-0.97	31,300	31,300	30,700	17,813	552,203,000
21/10/2020	31,300	-0.20 ▼	-0.64	31,500	31,800	31,250	21,855	684,061,500
20/10/2020	31,500	1.00 ▲	3.17	30,500	31,800	30,000	26,233	826,339,500
19/10/2020	30,500	-0.50 ▼	-1.64	31,000	31,200	30,350	27,089	826,214,500
18/10/2020	31,000	-0.50 ▼	-1.61	31,500	31,500	30,200	34,488	1,069,128,000
16/10/2020	31,000	-0.50 ▼	-1.61	31,500	31,500	30,200	34,488	1,069,128,000
15/10/2020	31,500	-0.85 ▼	-2.70	32,350	32,650	31,500	393,110	12,382,965,000
14/10/2020	32,350	-0.90 ▼	-2.78	33,300	32,900	32,000	69,607	2,251,786,450
13/10/2020	33,300	0.50 ▲	1.50	32,750	33,600	32,650	22,259	741,224,700
12/10/2020	32,750	-0.80 ▼	-2.44	33,550	33,900	32,750	51,815	1,696,941,250
11/10/2020	33,550	-0.10 ▼	-0.30	33,600	34,000	33,550	22,273	747,259,150
09/10/2020	33,550	-0.10 ▼	-0.30	33,600	34,000	33,550	22,273	747,259,150
08/10/2020	33,600	-0.60 ▼	-1.79	34,200	34,500	33,550	31,998	1,075,132,800
07/10/2020	34,200	0.00 ■■	0.00	34,200	35,300	34,150	68,531	2,343,760,200
06/10/2020	34,200	0.20 ▲	0.58	34,000	34,650	33,900	55,203	1,887,942,600
05/10/2020	34,000	0.40 ▲	1.18	33,600	34,550	33,600	49,787	1,692,758,000
04/10/2020	33,600	-0.50 ▼	-1.49	34,150	34,550	33,050	29,442	989,251,200
02/10/2020	33,600	-0.50 ▼	-1.49	34,150	34,550	33,050	29,442	989,251,200
01/10/2020	34,150	0.00 ■■	0.00	34,150	34,700	33,700	44,160	1,508,064,000
30/09/2020	34,150	-0.10 ▼	-0.29	34,200	34,200	33,400	47,360	1,617,344,000
29/09/2020	34,200	-1.00 ▼	-2.92	35,200	35,100	34,100	43,481	1,487,050,200
28/09/2020	35,200	1.00 ▲	2.84	34,200	35,500	34,100	58,387	2,055,222,400
25/09/2020	34,200	-0.10 ▼	-0.29	34,300	34,800	34,050	43,004	1,470,736,800
24/09/2020	34,300	-0.40 ▼	-1.17	34,700	35,000	34,150	42,386	1,453,839,800
23/09/2020	34,700	-0.30 ▼	-0.86	35,000	35,700	34,550	35,937	1,247,013,900
22/09/2020	35,000	2.20 ▲	6.29	32,800	35,050	32,700	120,863	4,230,205,000
21/09/2020	32,800	-0.10 ▼	-0.30	32,900	33,300	32,700	26,341	863,984,800
18/09/2020	32,900	0.00 ■■	0.00	32,850	33,900	32,500	29,041	955,448,900
17/09/2020	32,850	-0.60 ▼	-1.83	33,450	33,800	32,650	38,736	1,272,477,600
16/09/2020	33,450	-0.50 ▼	-1.49	34,000	34,000	33,350	43,631	1,459,456,950
15/09/2020	34,000	-0.10 ▼	-0.29	34,150	34,500	33,800	37,524	1,275,816,000
14/09/2020	34,150	1.10 ▲	3.22	33,100	34,300	33,450	60,471	2,065,084,650
11/09/2020	33,100	1.10 ▲	3.32	32,000	33,150	32,000	51,484	1,704,120,400
10/09/2020	32,000	-0.90 ▼	-2.81	32,900	32,750	32,000	40,518	1,296,576,000
09/09/2020	32,900	0.30 ▲	0.91	32,600	33,450	32,100	379,140	12,473,706,000
08/09/2020	32,600	0.80 ▲	2.45	31,800	32,950	31,800	48,673	1,586,739,800
07/09/2020	31,800	-0.60 ▼	-1.89	32,400	33,000	31,800	74,353	2,364,425,400
04/09/2020	32,400	0.80 ▲	2.47	31,650	32,400	31,000	35,426	1,147,802,400
03/09/2020	31,650	0.70 ▲	2.21	30,950	32,200	31,000	34,183	1,081,891,950
02/09/2020	30,950	2.00 ▲	6.46	29,000	31,000	29,000	83,816	2,594,105,200
01/09/2020	30,950	2.00 ▲	6.46	29,000	31,000	29,000	83,816	2,594,105,200
31/08/2020	29,000	-0.20 ▼	-0.69	29,200	29,600	28,600	15,649	453,821,000
28/08/2020	29,200	-0.40 ▼	-1.37	29,600	30,000	29,200	24,734	722,232,800
27/08/2020	29,600	1.30 ▲	4.39	28,300	30,000	28,300	44,260	1,310,096,000
26/08/2020	28,300	-0.10 ▼	-0.35	28,350	28,400	28,150	9,698	274,453,400
25/08/2020	28,350	-0.50 ▼	-1.76	28,900	28,900	28,200	19,634	556,623,900
24/08/2020	28,900	0.70 ▲	2.42	28,200	28,900	28,100	21,886	632,505,400
21/08/2020	28,200	0.20 ▲	0.71	28,000	28,500	28,000	17,558	495,135,600
20/08/2020	28,000	-0.60 ▼	-2.14	28,550	28,550	27,950	19,551	547,428,000
19/08/2020	28,550	-0.10 ▼	-0.35	28,600	28,700	28,250	16,602	473,987,100
18/08/2020	28,600	0.90 ▲	3.15	27,700	28,700	27,850	36,762	1,051,393,200
17/08/2020	27,700	0.70 ▲	2.53	27,000	27,700	26,800	29,844	826,678,800
14/08/2020	27,000	-0.40 ▼	-1.48	27,350	27,400	26,700	9,116	246,132,000
13/08/2020	27,350	0.40 ▲	1.46	27,000	27,500	26,850	14,727	402,783,450
12/08/2020	27,000	-0.30 ▼	-1.11	27,300	27,300	26,800	8,461	228,447,000
11/08/2020	27,300	-0.10 ▼	-0.37	27,350	27,400	26,800	16,055	438,301,500
10/08/2020	27,350	0.40 ▲	1.46	27,000	27,500	26,800	17,542	479,773,700
07/08/2020	27,000	0.40 ▲	1.48	26,600	27,600	26,800	14,012	378,324,000
06/08/2020	26,600	0.20 ▲	0.75	26,400	26,750	26,150	9,469	251,875,400
05/08/2020	26,400	0.20 ▲	0.76	26,200	26,500	26,000	15,963	421,423,200
04/08/2020	26,200	1.00 ▲	3.82	25,200	26,300	25,850	18,762	491,564,400
03/08/2020	25,200	0.70 ▲	2.78	24,500	25,200	24,200	16,144	406,828,800
31/07/2020	24,500	-0.30 ▼	-1.22	24,800	24,800	24,100	9,498	232,701,000
30/07/2020	24,800	0.80 ▲	3.23	24,000	24,800	24,000	6,349	157,455,200
29/07/2020	24,000	-1.50 ▼	-6.25	25,450	25,650	23,850	27,640	663,360,000
28/07/2020	25,450	1.40 ▲	5.50	24,100	25,450	24,450	6,252	159,113,400
27/07/2020	24,100	-1.80 ▼	-7.47	25,900	25,500	24,100	37,552	905,003,200
26/07/2020	25,900	-1.20 ▼	-4.63	27,100	27,500	25,250	33,964	879,667,600
24/07/2020	25,900	-1.20 ▼	-4.63	27,100	27,500	25,250	33,964	879,667,600
23/07/2020	27,100	-0.30 ▼	-1.11	27,400	27,600	27,000	26,252	711,429,200
22/07/2020	27,400	-0.10 ▼	-0.36	27,500	27,900	27,250	4,558	124,889,200
21/07/2020	27,500	0.20 ▲	0.73	27,300	27,800	27,100	9,472	260,480,000
20/07/2020	27,300	-1.10 ▼	-4.03	28,350	28,550	27,300	9,940	271,362,000
19/07/2020	28,350	0.90 ▲	3.17	27,500	28,350	27,400	18,081	512,596,350
17/07/2020	28,350	0.90 ▲	3.17	27,500	28,350	27,400	18,081	512,596,350
16/07/2020	27,500	-0.10 ▼	-0.36	27,600	27,700	27,200	7,629	209,797,500
15/07/2020	27,600	0.40 ▲	1.45	27,200	27,700	27,200	11,226	309,837,600
14/07/2020	27,200	-0.20 ▼	-0.74	27,400	27,450	27,200	4,258	115,817,600
13/07/2020	27,400	-0.10 ▼	-0.36	27,450	27,800	27,100	4,276	117,162,400
12/07/2020	27,450	0.00 ■■	0.00	27,450	27,500	27,000	15,765	432,749,250
10/07/2020	27,450	0.00 ■■	0.00	27,450	27,500	27,000	15,765	432,749,250
09/07/2020	27,450	0.40 ▲	1.46	27,050	27,500	27,300	8,010	219,874,500
08/07/2020	27,050	-0.10 ▼	-0.37	27,200	27,400	27,000	6,476	175,175,800
07/07/2020	27,200	0.50 ▲	1.84	26,700	27,700	26,500	20,364	553,900,800
06/07/2020	26,700	0.40 ▲	1.50	26,300	26,700	26,300	9,586	255,946,200
05/07/2020	26,300	-0.10 ▼	-0.38	26,350	26,700	26,000	11,369	299,004,700
03/07/2020	26,300	-0.10 ▼	-0.38	26,350	26,700	26,000	11,369	299,004,700
02/07/2020	26,350	0.20 ▲	0.76	26,200	26,500	25,800	7,319	192,855,650
01/07/2020	26,200	0.40 ▲	1.53	25,800	26,800	26,000	9,479	248,349,800
30/06/2020	25,800	-1.50 ▼	-5.81	27,300	27,300	25,100	13,832	356,865,600
29/06/2020	27,300	-1.60 ▼	-5.86	28,850	28,850	27,100	32,207	879,251,100
28/06/2020	28,850	-0.65 ▼	-2.25	29,500	30,200	28,800	121,220	3,497,197,000
26/06/2020	28,850	-0.65 ▼	-2.25	29,500	30,200	28,800	121,220	3,497,197,000
25/06/2020	29,500	-0.50 ▼	-1.69	30,000	29,800	28,500	24,334	717,853,000
24/06/2020	30,000	-0.60 ▼	-2.00	30,550	30,600	29,150	17,906	537,180,000
23/06/2020	30,550	-0.30 ▼	-0.98	30,800	31,000	29,800	14,407	440,133,850
22/06/2020	30,800	0.50 ▲	1.62	30,300	31,800	30,500	33,725	1,038,730,000
19/06/2020	30,300	1.50 ▲	4.95	28,800	30,500	28,800	47,136	1,428,220,800
18/06/2020	28,800	0.00 ■■	0.00	28,800	28,800	27,750	23,688	682,214,400
17/06/2020	28,800	1.30 ▲	4.51	27,500	28,900	27,500	327,100	9,420,480,000
16/06/2020	27,500	1.30 ▲	4.73	26,200	27,900	26,200	12,853	353,457,500
15/06/2020	26,200	-0.60 ▼	-2.29	26,750	27,500	24,900	11,326	296,741,200
14/06/2020	26,750	-0.20 ▼	-0.75	26,950	26,750	25,500	12,955	346,546,250
12/06/2020	26,750	-0.20 ▼	-0.75	26,950	26,750	25,500	12,955	346,546,250
11/06/2020	26,950	-2.00 ▼	-7.42	28,950	28,950	26,950	24,185	651,785,750
10/06/2020	28,950	-0.60 ▼	-2.07	29,500	29,000	28,000	12,735	368,678,250
09/06/2020	29,450	-0.50 ▼	-1.70	29,950	30,400	29,450	12,044	354,695,800
08/06/2020	29,950	1.30 ▲	4.34	28,650	30,400	29,400	28,646	857,947,700
06/06/2020	28,650	1.90 ▲	6.63	26,800	28,650	26,600	41,065	1,176,512,250
05/06/2020	28,650	1.90 ▲	6.63	26,800	28,650	26,600	41,065	1,176,512,250
04/06/2020	26,800	0.10 ▲	0.37	26,700	26,950	26,550	7,185	192,558,000
03/06/2020	26,700	0.00 ■■	0.00	26,700	27,150	26,600	5,153	137,585,100
02/06/2020	26,700	0.20 ▲	0.75	26,500	27,000	26,400	9,617	256,773,900
01/06/2020	26,500	-0.20 ▼	-0.75	26,700	26,800	26,400	8,386	222,229,000
31/05/2020	26,700	-0.30 ▼	-1.12	27,000	26,800	26,450	7,560	201,852,000
29/05/2020	26,700	-0.30 ▼	-1.12	27,000	26,800	26,450	7,560	201,852,000
28/05/2020	27,000	-0.30 ▼	-1.11	27,250	27,350	26,900	6,815	184,005,000
27/05/2020	27,250	0.10 ▲	0.37	27,100	27,700	27,000	11,618	316,590,500
26/05/2020	27,100	0.30 ▲	1.11	26,800	27,300	26,900	15,312	414,955,200
25/05/2020	26,800	0.40 ▲	1.49	26,400	26,800	26,300	6,883	184,464,400
24/05/2020	26,400	-0.10 ▼	-0.38	26,500	26,650	26,000	8,326	219,806,400
22/05/2020	26,400	-0.10 ▼	-0.38	26,500	26,650	26,000	8,326	219,806,400
21/05/2020	26,500	-0.20 ▼	-0.75	26,700	26,800	26,500	3,699	98,023,500
20/05/2020	26,700	0.30 ▲	1.12	26,400	26,800	26,300	8,264	220,648,800
19/05/2020	26,400	0.80 ▲	3.03	25,550	27,200	26,300	12,365	326,436,000
18/05/2020	25,550	-0.30 ▼	-1.17	25,900	25,900	25,200	6,446	164,695,300
17/05/2020	25,900	-0.40 ▼	-1.54	26,250	26,250	25,250	11,871	307,458,900
15/05/2020	25,900	-0.40 ▼	-1.54	26,250	26,250	25,250	11,871	307,458,900
14/05/2020	26,250	-0.50 ▼	-1.90	26,750	26,700	25,000	14,399	377,973,750
13/05/2020	26,750	0.60 ▲	2.24	26,200	26,800	26,000	14,858	397,451,500
12/05/2020	26,200	1.10 ▲	4.20	25,100	26,800	25,100	12,415	325,273,000
11/05/2020	25,100	0.50 ▲	1.99	24,600	25,150	24,800	15,267	383,201,700
10/05/2020	24,600	0.40 ▲	1.63	24,250	25,400	24,250	10,066	247,623,600
08/05/2020	24,600	0.40 ▲	1.63	24,250	25,400	24,250	10,066	247,623,600
07/05/2020	24,250	0.30 ▲	1.24	23,950	24,400	23,450	13,452	326,211,000
06/05/2020	23,950	0.40 ▲	1.67	23,500	24,000	23,300	8,166	195,575,700
05/05/2020	23,500	0.00 ■■	0.00	23,500	23,900	23,300	3,753	88,195,500
04/05/2020	23,500	0.60 ▲	2.55	22,850	23,900	23,000	13,757	323,289,500
01/05/2020	22,850	0.20 ▲	0.88	22,700	23,500	22,800	13,455	307,446,750
30/04/2020	22,850	0.20 ▲	0.88	22,700	23,500	22,800	13,455	307,446,750
29/04/2020	22,850	0.20 ▲	0.88	22,700	23,500	22,800	13,455	307,446,750
28/04/2020	22,700	0.30 ▲	1.32	22,400	22,800	22,400	7,926	179,920,200
27/04/2020	22,400	0.40 ▲	1.79	22,000	22,700	21,750	7,600	170,240,000
26/04/2020	22,000	0.00 ■■	0.00	22,000	22,350	21,900	3,996	87,912,000
24/04/2020	22,000	0.00 ■■	0.00	22,000	22,350	21,900	3,996	87,912,000
23/04/2020	22,000	0.30 ▲	1.36	21,700	22,900	21,800	7,452	163,944,000
22/04/2020	21,700	0.60 ▲	2.76	21,150	21,900	21,000	4,823	104,659,100
21/04/2020	21,150	-1.60 ▼	-7.57	22,700	22,600	21,150	22,409	473,950,350
20/04/2020	22,700	0.80 ▲	3.52	21,900	23,350	22,000	15,424	350,124,800
19/04/2020	21,900	0.70 ▲	3.20	21,200	22,000	21,300	14,672	321,316,800
17/04/2020	21,900	0.70 ▲	3.20	21,200	22,000	21,300	14,672	321,316,800
16/04/2020	21,200	-0.10 ▼	-0.47	21,300	21,300	20,800	7,823	165,847,600
15/04/2020	21,300	1.00 ▲	4.69	20,300	21,300	20,400	12,193	259,710,900
14/04/2020	20,300	0.40 ▲	1.97	19,950	20,500	20,000	7,995	162,298,500
13/04/2020	19,950	0.00 ■■	0.00	19,950	20,400	19,800	13,064	260,626,800
12/04/2020	19,950	-0.60 ▼	-3.01	20,500	20,500	19,900	17,569	350,501,550
10/04/2020	19,950	-0.60 ▼	-3.01	20,500	20,500	19,900	17,569	350,501,550
09/04/2020	20,500	-0.10 ▼	-0.49	20,600	21,200	20,400	6,057	124,168,500
08/04/2020	20,600	0.60 ▲	2.91	20,000	21,000	19,400	12,230	251,938,000
07/04/2020	20,000	1.30 ▲	6.50	18,700	20,000	19,000	20,317	406,340,000
06/04/2020	18,700	1.20 ▲	6.42	17,500	18,700	18,500	2,335	43,664,500
03/04/2020	17,500	1.10 ▲	6.29	16,400	17,500	16,650	10,007	175,122,500
02/04/2020	16,400	0.40 ▲	2.44	15,950	16,500	15,500	4,265	69,946,000
01/04/2020	16,400	0.40 ▲	2.44	15,950	16,500	15,500	4,265	69,946,000
31/03/2020	15,950	-0.30 ▼	-1.88	16,200	17,200	15,200	10,609	169,213,550
30/03/2020	16,200	-1.20 ▼	-7.41	17,350	17,000	16,150	23,238	376,455,600
29/03/2020	17,350	-0.50 ▼	-2.88	17,900	18,450	17,000	8,484	147,197,400
27/03/2020	17,350	-0.50 ▼	-2.88	17,900	18,450	17,000	8,484	147,197,400
26/03/2020	17,900	-0.50 ▼	-2.79	18,400	18,500	17,700	10,170	182,043,000
25/03/2020	18,400	0.90 ▲	4.89	17,500	18,600	18,000	7,037	129,480,800
24/03/2020	17,500	-0.60 ▼	-3.43	18,050	18,000	17,100	6,482	113,435,000
23/03/2020	18,050	-1.40 ▼	-7.76	19,400	19,100	18,050	9,833	177,485,650
22/03/2020	19,400	0.00 ■■	0.00	19,400	19,400	19,200	6,963	135,082,200
20/03/2020	19,400	0.00 ■■	0.00	19,400	19,400	19,200	6,963	135,082,200
19/03/2020	19,400	-1.00 ▼	-5.15	20,350	20,300	19,400	10,676	207,114,400
18/03/2020	20,350	0.50 ▲	2.46	19,900	20,600	19,600	7,981	162,413,350
17/03/2020	19,900	0.10 ▲	0.50	19,800	20,000	19,000	10,856	216,034,400
16/03/2020	19,800	0.80 ▲	4.04	19,000	20,000	18,900	106,700	2,112,660,000
14/03/2020	19,000	-0.85 ▼	-4.47	19,850	19,700	18,550	150,300	2,855,700,000
13/03/2020	19,000	-0.85 ▼	-4.47	19,850	19,700	18,550	150,300	2,855,700,000
12/03/2020	19,850	-1.45 ▼	-7.30	21,300	21,000	19,850	170,790	3,390,181,500
11/03/2020	21,300	-0.70 ▼	-3.29	22,000	22,500	20,500	51,390	1,094,607,000
10/03/2020	22,000	0.30 ▲	1.36	21,700	22,200	20,700	10,061	221,342,000
09/03/2020	21,700	-1.60 ▼	-7.37	23,300	23,000	21,700	14,420	312,914,000
07/03/2020	23,300	0.10 ▲	0.43	23,200	23,300	23,150	16,067	374,361,100
06/03/2020	23,300	0.10 ▲	0.43	23,200	23,300	23,150	16,067	374,361,100
05/03/2020	23,200	0.10 ▲	0.43	23,100	23,300	23,050	1,912	44,358,400
04/03/2020	23,100	0.10 ▲	0.43	23,050	23,100	22,950	3,744	86,486,400
03/03/2020	23,050	0.10 ▲	0.43	23,000	23,400	23,000	7,244	166,974,200
02/03/2020	23,000	-0.10 ▼	-0.43	23,100	23,500	22,900	9,333	214,659,000
28/02/2020	23,100	-0.60 ▼	-2.60	23,700	23,650	23,000	4,624	106,814,400
27/02/2020	23,700	-0.10 ▼	-0.42	23,800	23,800	23,500	6,321	149,807,700
26/02/2020	23,800	-0.40 ▼	-1.68	24,200	24,150	23,800	6,707	159,626,600
25/02/2020	24,200	0.10 ▲	0.41	24,100	24,200	23,950	1,803	43,632,600
24/02/2020	24,100	-0.70 ▼	-2.90	24,800	24,600	24,000	7,595	183,039,500
21/02/2020	24,800	-0.30 ▼	-1.21	25,100	25,100	24,600	6,853	169,954,400
20/02/2020	25,100	0.30 ▲	1.20	24,800	25,100	24,800	2,507	62,925,700
19/02/2020	24,800	0.10 ▲	0.40	24,700	24,800	24,700	3,762	93,297,600
18/02/2020	24,700	-0.30 ▼	-1.21	25,000	25,000	24,700	4,190	103,493,000
17/02/2020	25,000	-0.20 ▼	-0.80	25,200	25,400	24,700	2,105	52,625,000
15/02/2020	25,200	-0.10 ▼	-0.40	25,300	25,600	25,200	7,059	177,886,800
14/02/2020	25,200	-0.10 ▼	-0.40	25,300	25,600	25,200	7,059	177,886,800
13/02/2020	25,300	0.60 ▲	2.37	24,750	26,400	24,800	10,083	255,099,900
12/02/2020	24,750	0.10 ▲	0.40	24,700	24,800	24,500	5,337	132,090,750
11/02/2020	24,700	-0.10 ▼	-0.40	24,750	24,850	24,700	4,055	100,158,500
10/02/2020	24,750	-0.10 ▼	-0.40	24,900	24,900	24,600	2,205	54,573,750
09/02/2020	24,900	-0.10 ▼	-0.40	24,950	25,000	24,900	1,440	35,856,000
07/02/2020	24,900	-0.10 ▼	-0.40	24,950	25,000	24,900	1,440	35,856,000
06/02/2020	24,950	-0.10 ▼	-0.40	25,000	25,000	24,900	3,126	77,993,700
05/02/2020	25,000	0.20 ▲	0.80	24,800	25,300	24,600	2,007	50,175,000
04/02/2020	24,800	0.00 ■■	0.00	24,800	24,900	24,550	3,776	93,644,800
03/02/2020	24,800	-0.70 ▼	-2.82	25,500	25,000	23,800	4,285	106,268,000
02/02/2020	25,500	-0.40 ▼	-1.57	25,900	25,550	25,000	6,588	167,994,000
31/01/2020	25,500	-0.40 ▼	-1.57	25,900	25,550	25,000	6,588	167,994,000
30/01/2020	25,900	-0.20 ▼	-0.77	26,100	26,000	25,100	1,471	38,098,900
29/01/2020	26,100	0.10 ▲	0.38	26,000	26,100	26,000	1,752	45,727,200
28/01/2020	26,100	0.10 ▲	0.38	26,000	26,100	26,000	1,752	45,727,200
27/01/2020	26,100	0.10 ▲	0.38	26,000	26,100	26,000	1,752	45,727,200
26/01/2020	26,100	0.10 ▲	0.38	26,000	26,100	26,000	1,752	45,727,200
24/01/2020	26,100	0.10 ▲	0.38	26,000	26,100	26,000	1,752	45,727,200
23/01/2020	26,100	0.10 ▲	0.38	26,000	26,100	26,000	1,752	45,727,200
22/01/2020	26,100	0.10 ▲	0.38	26,000	26,100	26,000	1,752	45,727,200
21/01/2020	26,000	0.40 ▲	1.54	25,600	26,000	25,600	16,140	419,640,000
20/01/2020	25,600	-0.05 ▼	-0.20	25,650	25,650	25,500	13,490	345,344,000
17/01/2020	25,650	-0.45 ▼	-1.75	25,650	25,800	25,200	27,910	715,891,500
16/01/2020	25,650	0.05 ▲	0.19	25,650	25,700	25,500	34,960	896,724,000
15/01/2020	25,650	-0.05 ▼	-0.19	25,700	25,850	25,200	24,600	630,990,000
14/01/2020	26,100	0.20 ▲	0.77	25,900	26,100	25,900	7,500	195,750,000
13/01/2020	25,900	-0.10 ▼	-0.39	25,950	26,200	25,600	1,389	35,975,100
10/01/2020	25,950	0.10 ▲	0.39	25,800	26,000	25,850	2,398	62,228,100
09/01/2020	25,800	0.20 ▲	0.78	25,600	25,950	25,800	1,936	49,948,800
08/01/2020	25,600	-0.40 ▼	-1.56	26,000	26,100	25,600	3,347	85,683,200
07/01/2020	26,000	-0.30 ▼	-1.15	26,300	26,300	25,600	7,122	185,172,000
06/01/2020	26,300	0.20 ▲	0.76	26,100	26,500	26,200	514	13,518,200
03/01/2020	26,100	-0.50 ▼	-1.92	26,600	26,550	26,100	2,553	66,633,300
02/01/2020	26,600	0.10 ▲	0.38	26,500	26,600	26,200	2,128	56,604,800
31/12/2019	26,500	-0.10 ▼	-0.38	26,650	26,650	26,450	594	15,741,000
30/12/2019	26,650	-1.10 ▼	-4.13	27,700	27,700	26,250	2,803	74,699,950
28/12/2019	27,700	0.30 ▲	1.08	27,450	27,750	27,450	5,102	141,325,400
27/12/2019	27,700	0.30 ▲	1.08	27,450	27,750	27,450	5,102	141,325,400
26/12/2019	27,450	-0.30 ▼	-1.09	27,700	27,600	27,400	3,788	103,980,600
25/12/2019	27,700	0.10 ▲	0.36	27,650	27,800	27,500	5,059	140,134,300
24/12/2019	27,650	-0.10 ▼	-0.36	27,700	28,000	27,400	2,890	79,908,500
23/12/2019	27,700	0.00 ■■	0.00	27,700	27,900	27,500	4,931	136,588,700
21/12/2019	27,700	0.15 ▲	0.54	27,550	27,850	27,550	67,560	1,871,412,000
20/12/2019	27,700	0.15 ▲	0.54	27,550	27,850	27,550	67,560	1,871,412,000
19/12/2019	27,550	0.10 ▲	0.36	27,450	27,800	27,450	4,016	110,640,800
18/12/2019	27,450	0.40 ▲	1.46	27,000	27,600	27,100	3,554	97,557,300
17/12/2019	27,000	0.30 ▲	1.11	26,750	27,100	26,800	6,827	184,329,000
16/12/2019	26,750	0.00 ■■	0.00	26,750	26,800	26,600	2,935	78,511,250
14/12/2019	26,750	0.10 ▲	0.37	26,700	26,900	26,600	1,342	35,898,500
13/12/2019	26,750	0.10 ▲	0.37	26,700	26,900	26,600	1,342	35,898,500
12/12/2019	26,700	-0.10 ▼	-0.37	26,750	26,800	26,650	752	20,078,400
11/12/2019	26,750	0.10 ▲	0.37	26,650	26,750	26,600	4,801	128,426,750
10/12/2019	26,650	-0.30 ▼	-1.13	26,900	26,900	26,600	1,414	37,683,100
09/12/2019	26,900	0.20 ▲	0.74	26,700	27,000	26,500	5,536	148,918,400
07/12/2019	26,700	0.00 ■■	0.00	26,700	26,800	26,600	2,456	65,575,200
06/12/2019	26,700	0.00 ■■	0.00	26,700	26,800	26,600	2,456	65,575,200
05/12/2019	26,700	0.10 ▲	0.37	26,600	27,500	26,600	11,713	312,737,100
04/12/2019	26,600	-0.30 ▼	-1.13	26,900	26,900	26,600	3,893	103,553,800
03/12/2019	26,900	-0.30 ▼	-1.12	27,150	27,150	26,900	4,229	113,760,100
02/12/2019	27,150	-0.10 ▼	-0.37	27,200	27,250	27,150	5,157	140,012,550
29/11/2019	27,150	-0.10 ▼	-0.37	27,200	27,300	27,150	1,223	33,204,450
28/11/2019	27,200	-0.10 ▼	-0.37	27,250	27,250	27,100	3,161	85,979,200
27/11/2019	27,250	0.20 ▲	0.73	27,050	27,300	27,000	3,243	88,371,750
26/11/2019	27,050	0.10 ▲	0.37	27,000	27,050	26,900	2,548	68,923,400
25/11/2019	27,000	0.00 ■■	0.00	27,000	27,000	26,450	4,608	124,416,000
23/11/2019	27,000	-0.30 ▼	-1.11	27,250	27,300	26,800	1,579	42,633,000
22/11/2019	27,000	-0.30 ▼	-1.11	27,250	27,300	26,800	1,579	42,633,000
21/11/2019	27,250	0.00 ■■	0.00	27,250	27,500	27,200	2,592	70,632,000
20/11/2019	27,250	0.00 ■■	0.00	27,250	27,300	27,100	654	17,821,500
19/11/2019	27,250	0.10 ▲	0.37	27,150	27,350	27,050	2,156	58,751,000
18/11/2019	27,150	-0.10 ▼	-0.37	27,250	27,300	27,100	1,878	50,987,700
15/11/2019	27,250	0.10 ▲	0.37	27,200	27,250	27,050	675	18,393,750
14/11/2019	27,200	0.10 ▲	0.37	27,100	27,300	27,100	1,796	48,851,200
13/11/2019	27,100	0.10 ▲	0.37	27,050	27,200	27,000	1,636	44,335,600
12/11/2019	27,050	-0.10 ▼	-0.37	27,100	27,400	27,050	3,385	91,564,250
11/11/2019	27,100	0.10 ▲	0.37	27,000	27,400	27,100	5,017	135,960,700
09/11/2019	27,000	0.00 ■■	0.00	27,000	27,100	27,000	465	12,555,000
08/11/2019	27,000	0.00 ■■	0.00	27,000	27,100	27,000	465	12,555,000
07/11/2019	27,000	0.10 ▲	0.37	26,950	27,200	26,800	2,321	62,667,000
06/11/2019	26,950	0.10 ▲	0.37	26,900	27,100	26,500	6,324	170,431,800
05/11/2019	26,900	-0.10 ▼	-0.37	26,950	27,200	26,800	2,502	67,303,800
04/11/2019	27,150	-0.30 ▼	-1.10	27,400	27,500	27,150	1,441	39,123,150
01/11/2019	27,150	-0.30 ▼	-1.10	27,400	27,500	27,150	1,441	39,123,150
31/10/2019	27,400	0.10 ▲	0.36	27,250	27,600	27,250	2,007	54,991,800
30/10/2019	27,250	-0.10 ▼	-0.37	27,400	27,450	27,200	2,502	68,179,500
29/10/2019	27,400	-0.20 ▼	-0.73	27,550	27,700	27,400	1,679	46,004,600
28/10/2019	27,550	0.10 ▲	0.36	27,500	27,800	27,500	2,976	81,988,800
26/10/2019	27,500	-0.60 ▼	-2.18	28,100	28,250	27,500	11,808	324,720,000
25/10/2019	27,500	-0.60 ▼	-2.18	28,100	28,250	27,500	11,808	324,720,000
24/10/2019	28,100	0.10 ▲	0.36	28,000	28,200	27,650	5,043	141,708,300
23/10/2019	28,000	0.00 ■■	0.00	28,000	28,150	27,800	3,658	102,424,000
22/10/2019	28,000	0.10 ▲	0.36	27,850	28,400	27,500	8,263	231,364,000
21/10/2019	27,850	0.30 ▲	1.08	27,600	28,050	27,600	16,640	463,424,000
18/10/2019	27,600	-0.20 ▼	-0.72	27,800	27,900	27,600	4,336	119,673,600
17/10/2019	27,800	0.00 ■■	0.00	27,800	27,850	27,700	1,696	47,148,800
16/10/2019	27,800	0.10 ▲	0.36	27,750	27,850	27,700	3,961	110,115,800
15/10/2019	27,750	-0.20 ▼	-0.72	27,950	28,000	27,700	2,954	81,973,500
14/10/2019	27,950	0.50 ▲	1.79	27,450	27,950	27,650	5,600	156,520,000
11/10/2019	27,450	0.10 ▲	0.36	27,350	27,500	27,350	1,719	47,186,550
10/10/2019	27,350	0.30 ▲	1.10	27,100	27,400	27,100	2,881	78,795,350
09/10/2019	27,100	0.00 ■■	0.00	27,100	27,250	27,000	1,526	41,354,600
08/10/2019	27,100	0.10 ▲	0.37	27,000	27,400	27,100	3,864	104,714,400
07/10/2019	27,000	0.10 ▲	0.37	26,900	27,200	26,900	2,280	61,560,000
04/10/2019	26,900	-0.10 ▼	-0.37	27,000	27,000	26,900	4,694	126,268,600
03/10/2019	27,000	0.00 ■■	0.00	27,000	27,200	26,900	3,458	93,366,000
02/10/2019	27,000	-0.30 ▼	-1.11	27,300	27,500	26,950	9,229	249,183,000
01/10/2019	27,300	0.20 ▲	0.73	27,100	27,300	27,100	3,076	83,974,800
30/09/2019	27,100	0.40 ▲	1.48	26,700	27,200	26,800	2,961	80,243,100
27/09/2019	26,700	-0.10 ▼	-0.37	26,750	26,850	26,650	12,024	321,040,800
26/09/2019	26,750	-0.10 ▼	-0.37	26,800	26,900	26,750	4,568	122,194,000
25/09/2019	26,800	0.00 ■■	0.00	26,800	26,800	26,400	8,382	224,637,600
24/09/2019	26,800	-0.10 ▼	-0.37	26,900	26,900	26,700	8,963	240,208,400
23/09/2019	26,900	0.10 ▲	0.37	26,800	26,900	26,700	9,084	244,359,600
20/09/2019	26,800	-0.20 ▼	-0.75	27,000	27,050	26,700	5,616	150,508,800
19/09/2019	27,000	-0.30 ▼	-1.11	27,300	27,400	26,750	8,091	218,457,000
18/09/2019	27,300	0.20 ▲	0.73	27,100	27,550	27,100	4,969	135,653,700
17/09/2019	27,100	0.10 ▲	0.37	27,000	27,100	26,800	4,267	115,635,700
16/09/2019	27,000	0.40 ▲	1.48	26,600	27,000	26,600	10,594	286,038,000
13/09/2019	26,600	-0.40 ▼	-1.50	27,000	27,200	26,600	10,910	290,206,000
12/09/2019	27,000	-0.10 ▼	-0.37	27,100	27,300	26,950	8,701	234,927,000
11/09/2019	27,100	-0.10 ▼	-0.37	27,200	27,350	26,800	8,375	226,962,500
10/09/2019	27,300	0.25 ▲	0.92	27,050	27,550	27,000	4,830	131,859,000
09/09/2019	27,050	-0.10 ▼	-0.37	27,100	27,200	26,800	7,554	204,335,700
06/09/2019	27,100	-0.20 ▼	-0.74	27,300	27,600	27,100	6,074	164,605,400
05/09/2019	27,300	-0.50 ▼	-1.83	27,800	28,350	27,300	4,982	136,008,600
04/09/2019	27,800	-0.40 ▼	-1.44	28,200	28,200	27,600	16,439	457,004,200
03/09/2019	28,200	-0.40 ▼	-1.42	28,600	28,950	28,200	4,977	140,351,400
30/08/2019	28,600	0.60 ▲	2.10	28,000	28,800	27,800	14,235	407,121,000
29/08/2019	28,000	-0.90 ▼	-3.21	28,900	29,000	28,000	17,953	502,684,000
28/08/2019	28,900	0.00 ■■	0.00	28,900	29,500	28,500	7,062	204,091,800
27/08/2019	28,900	-1.00 ▼	-3.46	29,850	29,950	28,900	11,944	345,181,600
26/08/2019	29,850	-1.80 ▼	-6.03	31,600	30,800	29,000	12,236	365,244,600
23/08/2019	31,600	-0.50 ▼	-1.58	32,100	32,750	31,500	24,639	778,592,400
22/08/2019	32,100	2.00 ▲	6.23	30,100	32,200	30,500	51,626	1,657,194,600
21/08/2019	30,100	-0.60 ▼	-1.99	30,700	30,700	30,100	8,223	247,512,300
20/08/2019	30,700	0.60 ▲	1.95	30,100	30,700	30,100	14,448	443,553,600
19/08/2019	30,100	-0.10 ▼	-0.33	30,200	30,200	29,750	15,053	453,095,300
16/08/2019	30,200	-0.40 ▼	-1.32	30,600	30,900	30,200	8,201	247,670,200
15/08/2019	30,600	-0.80 ▼	-2.61	31,350	31,000	30,100	21,124	646,394,400
14/08/2019	31,350	0.40 ▲	1.28	30,950	31,800	30,900	20,920	655,842,000
13/08/2019	30,950	0.00 ■■	0.00	30,950	30,950	30,650	7,741	239,583,950
12/08/2019	30,950	1.20 ▲	3.88	29,800	31,000	30,000	30,933	957,376,350
09/08/2019	29,800	-0.10 ▼	-0.34	29,900	30,050	29,800	8,012	238,757,600
08/08/2019	29,900	-0.10 ▼	-0.33	30,000	30,000	29,600	2,909	86,979,100
07/08/2019	30,000	0.40 ▲	1.33	29,600	30,150	29,500	2,050	61,500,000
06/08/2019	29,600	-0.60 ▼	-2.03	30,200	30,200	28,500	6,723	199,000,800
05/08/2019	30,200	0.30 ▲	0.99	29,950	30,700	29,950	12,930	390,486,000
02/08/2019	29,950	-0.30 ▼	-1.00	30,200	30,200	29,800	6,023	180,388,850
01/08/2019	30,200	0.20 ▲	0.66	30,000	30,700	30,000	8,948	270,229,600
31/07/2019	30,000	0.10 ▲	0.33	29,950	30,000	29,700	4,065	121,950,000
30/07/2019	29,950	0.00 ■■	0.00	29,950	30,050	29,700	10,352	310,042,400
29/07/2019	29,950	-0.10 ▼	-0.33	30,000	30,050	29,700	4,867	145,766,650
26/07/2019	30,000	0.00 ■■	0.00	30,000	30,300	29,950	5,180	155,400,000
25/07/2019	30,000	0.40 ▲	1.33	29,600	30,300	29,500	14,719	441,570,000
24/07/2019	29,600	-0.10 ▼	-0.34	29,700	29,750	29,550	5,805	171,828,000
23/07/2019	29,700	-0.20 ▼	-0.67	29,900	30,200	29,600	6,087	180,783,900
22/07/2019	29,900	0.10 ▲	0.33	29,800	30,100	29,700	5,620	168,038,000
19/07/2019	29,800	0.10 ▲	0.34	29,700	30,000	29,500	4,306	128,318,800
18/07/2019	29,700	-0.30 ▼	-1.01	30,000	29,900	29,300	8,377	248,796,900
17/07/2019	30,000	-0.40 ▼	-1.33	30,450	30,500	30,000	9,067	272,010,000
16/07/2019	30,450	-0.10 ▼	-0.33	30,550	30,800	30,100	8,222	250,359,900
15/07/2019	30,550	0.90 ▲	2.95	29,650	30,800	29,800	18,279	558,423,450
12/07/2019	29,650	0.40 ▲	1.35	29,200	29,900	29,100	7,762	230,143,300
11/07/2019	29,200	-0.10 ▼	-0.34	29,300	29,300	29,150	8,641	252,317,200
10/07/2019	29,300	0.00 ■■	0.00	29,300	29,350	29,100	3,821	111,955,300
09/07/2019	29,300	0.00 ■■	0.00	29,300	29,400	29,200	8,407	246,325,100
08/07/2019	29,300	0.00 ■■	0.00	29,300	29,300	29,100	5,799	169,910,700
05/07/2019	29,300	0.10 ▲	0.34	29,200	29,300	29,200	2,251	65,954,300
04/07/2019	29,200	-0.20 ▼	-0.68	29,400	29,650	29,200	3,230	94,316,000
03/07/2019	29,400	0.10 ▲	0.34	29,300	29,450	29,100	5,501	161,729,400
02/07/2019	29,300	0.10 ▲	0.34	29,200	29,400	29,150	6,703	196,397,900
01/07/2019	29,200	0.00 ■■	0.00	29,200	29,550	29,000	5,949	173,710,800
28/06/2019	29,200	0.00 ■■	0.00	29,200	29,550	29,100	1,395	40,734,000
27/06/2019	29,200	-0.40 ▼	-1.37	29,550	29,700	29,000	3,437	100,360,400
26/06/2019	29,550	0.90 ▲	3.05	28,700	30,000	29,000	14,730	435,271,500
25/06/2019	28,700	0.10 ▲	0.35	28,600	28,750	28,500	2,670	76,629,000
24/06/2019	28,600	0.10 ▲	0.35	28,550	28,750	28,550	3,823	109,337,800
21/06/2019	28,550	-0.10 ▼	-0.35	28,600	28,700	28,450	1,838	52,474,900
20/06/2019	28,600	0.30 ▲	1.05	28,350	28,650	28,350	4,419	126,383,400
19/06/2019	28,350	0.30 ▲	1.06	28,100	28,550	28,100	2,256	63,957,600
18/06/2019	28,100	-0.10 ▼	-0.36	28,200	28,300	28,100	4,066	114,254,600
17/06/2019	28,200	0.00 ■■	0.00	28,200	28,250	28,100	2,357	66,467,400
16/06/2019	28,200	-0.10 ▼	-0.35	28,300	28,400	28,200	4,556	128,479,200
14/06/2019	28,200	-0.10 ▼	-0.35	28,300	28,400	28,200	4,556	128,479,200
13/06/2019	28,300	-0.10 ▼	-0.35	28,400	28,350	28,000	2,733	77,343,900
11/06/2019	28,500	0.00 ■■	0.00	28,500	28,650	28,300	1,677	47,794,500
10/06/2019	28,500	0.20 ▲	0.70	28,300	28,700	28,300	7,171	204,373,500
09/06/2019	28,300	0.40 ▲	1.41	27,900	28,400	28,250	4,613	130,547,900
07/06/2019	28,300	0.40 ▲	1.41	27,900	28,400	28,250	4,613	130,547,900
06/06/2019	27,900	-0.30 ▼	-1.08	28,150	28,300	27,900	3,572	99,658,800
05/06/2019	28,150	0.10 ▲	0.36	28,000	28,250	27,950	3,910	110,066,500
04/06/2019	28,000	0.20 ▲	0.71	27,800	28,100	27,700	5,702	159,656,000
03/06/2019	27,800	-0.50 ▼	-1.80	28,300	28,250	26,400	4,864	135,219,200
02/06/2019	28,300	-0.10 ▼	-0.35	28,350	28,650	28,300	5,635	159,470,500
31/05/2019	28,300	-0.10 ▼	-0.35	28,350	28,650	28,300	5,635	159,470,500
30/05/2019	28,350	0.20 ▲	0.71	28,200	28,400	27,900	2,067	58,599,450
29/05/2019	28,200	-0.30 ▼	-1.06	28,500	28,500	28,100	6,421	181,072,200
28/05/2019	28,500	0.10 ▲	0.35	28,400	28,500	28,050	13,053	372,010,500
27/05/2019	28,400	-0.60 ▼	-2.11	28,950	29,200	28,200	3,756	106,670,400
26/05/2019	28,950	0.40 ▲	1.38	28,550	29,300	28,500	10,145	293,697,750
24/05/2019	28,950	0.40 ▲	1.38	28,550	29,300	28,500	10,145	293,697,750
23/05/2019	28,550	0.20 ▲	0.70	28,350	28,550	28,100	4,888	139,552,400
22/05/2019	28,350	0.00 ■■	0.00	28,350	28,700	28,300	3,208	90,946,800
21/05/2019	28,350	0.40 ▲	1.41	28,000	28,400	28,000	4,186	118,673,100
20/05/2019	28,000	-0.20 ▼	-0.71	28,200	28,200	27,900	3,698	103,544,000
19/05/2019	28,200	0.10 ▲	0.35	28,100	28,350	27,850	2,288	64,521,600
17/05/2019	28,200	0.10 ▲	0.35	28,100	28,350	27,850	2,288	64,521,600
16/05/2019	28,100	-0.30 ▼	-1.07	28,400	28,500	28,100	3,648	102,508,800
15/05/2019	28,400	0.00 ■■	0.00	28,400	28,800	28,400	4,219	119,819,600
14/05/2019	28,400	0.00 ■■	0.00	28,400	28,600	28,300	5,608	159,267,200
13/05/2019	28,400	0.60 ▲	2.11	27,750	28,400	27,900	6,408	181,987,200
12/05/2019	27,750	0.30 ▲	1.08	27,500	27,750	27,500	4,955	137,501,250
10/05/2019	27,750	0.30 ▲	1.08	27,500	27,750	27,500	4,955	137,501,250
09/05/2019	27,500	0.10 ▲	0.36	27,400	27,700	27,050	5,930	163,075,000
08/05/2019	27,400	-0.20 ▼	-0.73	27,550	27,700	27,200	5,708	156,399,200
07/05/2019	27,550	0.10 ▲	0.36	27,500	28,000	27,550	4,646	127,997,300
06/05/2019	27,500	-0.60 ▼	-2.18	28,100	28,150	27,500	7,649	210,347,500
05/05/2019	28,100	-0.30 ▼	-1.07	28,400	28,600	28,000	3,845	108,044,500
03/05/2019	28,100	-0.30 ▼	-1.07	28,400	28,600	28,000	3,845	108,044,500
02/05/2019	28,400	0.30 ▲	1.06	28,150	28,800	28,150	4,245	120,558,000
01/05/2019	28,150	0.10 ▲	0.36	28,000	28,600	28,000	2,786	78,425,900
30/04/2019	28,150	0.10 ▲	0.36	28,000	28,600	28,000	2,786	78,425,900
29/04/2019	28,150	0.10 ▲	0.36	28,000	28,600	28,000	2,786	78,425,900
28/04/2019	28,150	0.10 ▲	0.36	28,000	28,600	28,000	2,786	78,425,900
26/04/2019	28,150	0.10 ▲	0.36	28,000	28,600	28,000	2,786	78,425,900
25/04/2019	28,000	0.00 ■■	0.00	28,000	28,700	28,000	5,113	143,164,000
24/04/2019	28,000	-0.20 ▼	-0.71	28,200	28,600	28,000	10,286	288,008,000
23/04/2019	28,200	0.30 ▲	1.06	27,900	28,850	27,900	6,502	183,356,400
22/04/2019	27,900	-0.60 ▼ <