Lịch sử giao dịch NVL - 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 Tập đoàn Đầu tư Địa ốc No Va
No Va Land Investment Group Corporation
Mã CK: NVL 11.25 ■■ 0 (0%) (cập nhật 04:15 21/11/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://www.novaland.com.vn

NVL » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
21/11/2024	11,250	0.00 ■■	0.00	11,250	11,300	11,100	562,630	6,329,587,500
20/11/2024	11,250	0.50 ▲	4.44	10,750	11,400	11,000	2,029,360	22,830,300,000
19/11/2024	10,750	0.20 ▲	1.86	10,550	11,100	10,550	1,210,360	13,011,370,000
18/11/2024	10,550	0.15 ▲	1.42	10,400	10,650	10,450	649,720	6,854,546,000
15/11/2024	10,400	-0.40 ▼	-3.85	10,800	10,750	10,400	707,290	7,355,816,000
14/11/2024	10,800	0.00 ■■	0.00	10,800	10,950	10,650	672,600	7,264,080,000
13/11/2024	10,800	0.25 ▲	2.31	10,550	10,950	10,550	1,579,460	17,058,168,000
12/11/2024	10,550	-0.10 ▼	-0.95	10,650	10,750	10,500	656,390	6,924,914,500
11/11/2024	10,650	-0.05 ▼	-0.47	10,700	10,750	10,500	528,220	5,625,543,000
08/11/2024	10,700	-0.10 ▼	-0.93	10,800	10,900	10,650	403,460	4,317,022,000
07/11/2024	10,800	0.40 ▲	3.70	10,400	11,050	10,450	1,814,500	19,596,600,000
06/11/2024	10,400	0.10 ▲	0.96	10,300	10,500	10,300	286,770	2,982,408,000
05/11/2024	10,300	0.10 ▲	0.97	10,200	10,500	10,250	419,640	4,322,292,000
04/11/2024	10,200	-0.15 ▼	-1.47	10,350	10,400	10,200	497,980	5,079,396,000
01/11/2024	10,350	-0.15 ▼	-1.45	10,500	10,650	10,350	464,140	4,803,849,000
31/10/2024	10,500	-0.20 ▼	-1.90	10,700	10,850	10,500	613,810	6,445,005,000
30/10/2024	10,700	0.35 ▲	3.27	10,350	10,900	10,350	1,195,210	12,788,747,000
29/10/2024	10,350	0.00 ■■	0.00	10,350	10,600	10,350	390,180	4,038,363,000
28/10/2024	10,350	0.15 ▲	1.45	10,200	10,600	10,250	552,610	5,719,513,500
25/10/2024	10,200	0.05 ▲	0.49	10,150	10,300	10,100	326,710	3,332,442,000
24/10/2024	10,150	-0.10 ▼	-0.99	10,250	10,350	10,150	305,970	3,105,595,500
23/10/2024	10,250	0.10 ▲	0.98	10,150	10,350	10,100	501,400	5,139,350,000
22/10/2024	10,150	-0.10 ▼	-0.99	10,250	10,350	10,150	559,110	5,674,966,500
21/10/2024	10,250	-0.10 ▼	-0.98	10,350	10,400	10,250	412,020	4,223,205,000
18/10/2024	10,350	-0.10 ▼	-0.97	10,450	10,550	10,350	295,270	3,056,044,500
17/10/2024	10,450	0.25 ▲	2.39	10,200	10,500	10,050	1,178,850	12,318,982,500
16/10/2024	10,200	-0.25 ▼	-2.45	10,450	10,500	10,200	872,790	8,902,458,000
15/10/2024	10,450	-0.20 ▼	-1.91	10,650	10,750	10,450	699,410	7,308,834,500
14/10/2024	10,650	-0.15 ▼	-1.41	10,800	10,900	10,550	701,010	7,465,756,500
11/10/2024	10,800	0.00 ■■	0.00	10,800	10,850	10,700	525,620	5,676,696,000
10/10/2024	10,800	0.05 ▲	0.46	10,750	10,900	10,750	411,770	4,447,116,000
09/10/2024	10,750	0.05 ▲	0.47	10,700	10,850	10,700	349,890	3,761,317,500
08/10/2024	10,700	-0.10 ▼	-0.93	10,800	10,900	10,500	781,640	8,363,548,000
07/10/2024	10,800	-0.05 ▼	-0.46	10,850	11,000	10,750	535,320	5,781,456,000
04/10/2024	10,850	0.00 ■■	0.00	10,850	11,000	10,850	533,980	5,793,683,000
03/10/2024	10,850	-0.20 ▼	-1.84	11,050	11,100	10,800	1,455,500	15,792,175,000
02/10/2024	11,050	-0.15 ▼	-1.36	11,200	11,200	11,000	819,150	9,051,607,500
01/10/2024	11,200	0.15 ▲	1.34	11,050	11,300	11,100	717,020	8,030,624,000
30/09/2024	11,050	-0.50 ▼	-4.52	11,550	11,150	10,750	3,019,810	33,368,900,500
27/09/2024	11,550	0.00 ■■	0.00	11,550	11,750	11,500	826,920	9,550,926,000
26/09/2024	11,550	0.15 ▲	1.30	11,400	11,900	11,500	1,505,860	17,392,683,000
25/09/2024	11,400	0.05 ▲	0.44	11,350	11,450	11,250	1,119,070	12,757,398,000
24/09/2024	11,350	0.10 ▲	0.88	11,250	11,400	11,200	397,320	4,509,582,000
23/09/2024	11,250	-0.15 ▼	-1.33	11,400	11,400	11,200	441,250	4,964,062,500
20/09/2024	11,400	0.05 ▲	0.44	11,350	11,500	11,300	1,020,590	11,634,726,000
19/09/2024	11,350	0.05 ▲	0.44	11,300	11,500	11,300	785,690	8,917,581,500
18/09/2024	11,300	0.10 ▲	0.88	11,200	11,500	11,250	778,950	8,802,135,000
17/09/2024	11,200	0.00 ■■	0.00	11,200	11,350	10,650	3,068,320	34,365,184,000
16/09/2024	11,200	-0.35 ▼	-3.13	11,550	11,650	11,200	1,083,380	12,133,856,000
13/09/2024	11,550	0.15 ▲	1.30	11,400	11,650	11,400	1,029,840	11,894,652,000
12/09/2024	11,400	-0.45 ▼	-3.95	11,850	11,850	11,300	1,757,110	20,031,054,000
11/09/2024	11,850	-0.85 ▼	-7.17	12,700	12,750	11,850	6,803,010	80,615,668,500
10/09/2024	12,700	-0.50 ▼	-3.94	13,200	13,300	12,700	1,224,510	15,551,277,000
09/09/2024	13,200	0.20 ▲	1.52	13,000	13,400	12,900	1,601,370	21,138,084,000
06/09/2024	13,000	0.05 ▲	0.38	12,950	13,000	12,650	906,130	11,779,690,000
05/09/2024	12,950	0.00 ■■	0.00	12,950	13,250	12,800	1,310,480	16,970,716,000
04/09/2024	12,950	0.00 ■■	0.00	12,950	13,000	12,650	1,346,030	17,431,088,500
30/08/2024	12,950	-0.05 ▼	-0.39	13,000	13,050	12,750	1,465,560	18,979,002,000
29/08/2024	13,000	-0.30 ▼	-2.31	13,300	13,300	12,950	915,380	11,899,940,000
28/08/2024	13,300	0.00 ■■	0.00	13,300	13,500	12,850	1,970,740	26,210,842,000
27/08/2024	13,300	0.10 ▲	0.75	13,200	13,350	13,050	1,324,480	17,615,584,000
26/08/2024	13,200	0.00 ■■	0.00	13,200	13,400	13,100	2,151,550	28,400,460,000
23/08/2024	13,200	0.30 ▲	2.27	12,900	13,350	12,550	2,851,550	37,640,460,000
22/08/2024	12,900	0.30 ▲	2.33	12,600	13,100	12,500	2,381,790	30,725,091,000
21/08/2024	12,600	-0.10 ▼	-0.79	12,700	12,900	12,500	1,287,540	16,223,004,000
20/08/2024	12,700	0.60 ▲	4.72	12,100	12,800	12,000	2,545,380	32,326,326,000
19/08/2024	12,100	0.15 ▲	1.24	11,950	12,400	12,000	1,536,840	18,595,764,000
16/08/2024	11,950	0.75 ▲	6.28	11,200	11,950	11,250	3,544,720	42,359,404,000
15/08/2024	11,200	0.05 ▲	0.45	11,150	11,250	11,050	529,660	5,932,192,000
14/08/2024	11,150	-0.10 ▼	-0.90	11,250	11,400	11,100	511,010	5,697,761,500
13/08/2024	11,250	0.05 ▲	0.44	11,200	11,400	11,150	455,850	5,128,312,500
12/08/2024	11,200	-0.20 ▼	-1.79	11,400	11,400	11,150	532,270	5,961,424,000
09/08/2024	11,400	0.00 ■■	0.00	11,400	11,600	11,250	762,920	8,697,288,000
08/08/2024	11,400	0.00 ■■	0.00	11,400	11,600	11,300	751,040	8,561,856,000
07/08/2024	11,400	0.05 ▲	0.44	11,350	11,800	11,300	1,364,450	15,554,730,000
06/08/2024	11,350	0.35 ▲	3.08	11,000	11,500	11,000	1,176,610	13,354,523,500
05/08/2024	11,000	-0.50 ▼	-4.55	11,500	11,500	10,800	1,362,600	14,988,600,000
02/08/2024	11,500	0.30 ▲	2.61	11,200	11,500	11,050	1,100,160	12,651,840,000
01/08/2024	11,200	-0.65 ▼	-5.80	11,850	11,900	11,100	1,055,600	11,822,720,000
31/07/2024	11,850	0.45 ▲	3.80	11,400	12,150	11,700	1,835,380	21,749,253,000
30/07/2024	11,400	0.40 ▲	3.51	11,000	11,400	10,600	1,840,800	20,985,120,000
29/07/2024	11,000	-0.05 ▼	-0.45	11,050	11,200	11,000	659,060	7,249,660,000
26/07/2024	11,050	-0.25 ▼	-2.26	11,300	11,400	10,900	904,870	9,998,813,500
25/07/2024	11,300	-0.10 ▼	-0.88	11,400	11,400	11,150	482,350	5,450,555,000
24/07/2024	11,400	0.30 ▲	2.63	11,100	11,600	11,000	983,210	11,208,594,000
23/07/2024	11,100	-0.05 ▼	-0.45	11,150	11,400	11,100	934,430	10,372,173,000
22/07/2024	11,150	-0.75 ▼	-6.73	11,900	11,900	11,100	3,907,220	43,565,503,000
19/07/2024	11,900	-0.45 ▼	-3.78	12,350	12,400	11,850	1,241,070	14,768,733,000
18/07/2024	12,350	0.25 ▲	2.02	12,100	12,350	12,000	788,170	9,733,899,500
17/07/2024	12,100	-0.50 ▼	-4.13	12,600	12,750	11,950	2,262,740	27,379,154,000
16/07/2024	12,600	-0.60 ▼	-4.76	13,200	13,250	12,500	2,259,900	28,474,740,000
15/07/2024	13,200	-0.05 ▼	-0.38	13,250	13,400	13,050	651,880	8,604,816,000
12/07/2024	13,250	-0.15 ▼	-1.13	13,400	13,500	13,250	431,920	5,722,940,000
11/07/2024	13,400	0.25 ▲	1.87	13,150	13,500	13,150	1,004,820	13,464,588,000
10/07/2024	13,150	-0.15 ▼	-1.14	13,300	13,350	13,100	935,880	12,306,822,000
09/07/2024	13,300	0.05 ▲	0.38	13,250	13,400	13,250	654,390	8,703,387,000
08/07/2024	13,250	0.05 ▲	0.38	13,200	13,550	13,200	536,000	7,102,000,000
05/07/2024	13,200	-0.20 ▼	-1.52	13,400	13,450	13,150	872,680	11,519,376,000
04/07/2024	13,400	-0.10 ▼	-0.75	13,500	13,650	13,350	555,090	7,438,206,000
03/07/2024	13,500	0.05 ▲	0.37	13,450	13,700	13,400	599,900	8,098,650,000
02/07/2024	13,450	0.15 ▲	1.12	13,300	13,500	13,250	482,620	6,491,239,000
01/07/2024	13,300	0.00 ■■	0.00	13,300	13,400	13,150	381,480	5,073,684,000
28/06/2024	13,300	-0.25 ▼	-1.88	13,550	13,800	13,300	1,014,940	13,498,702,000
27/06/2024	13,550	0.25 ▲	1.85	13,300	13,650	13,150	855,020	11,585,521,000
26/06/2024	13,300	-0.10 ▼	-0.75	13,400	13,550	13,300	604,160	8,035,328,000
25/06/2024	13,400	0.10 ▲	0.75	13,300	13,500	13,250	717,420	9,613,428,000
24/06/2024	13,300	-0.10 ▼	-0.75	13,400	13,650	13,200	1,205,740	16,036,342,000
21/06/2024	13,400	-0.20 ▼	-1.49	13,600	13,850	13,400	1,179,540	15,805,836,000
20/06/2024	13,600	-0.30 ▼	-2.21	13,900	13,900	13,450	1,361,830	18,520,888,000
19/06/2024	13,900	-0.15 ▼	-1.08	14,050	14,100	13,800	981,340	13,640,626,000
18/06/2024	14,050	-0.05 ▼	-0.36	14,100	14,250	14,050	565,500	7,945,275,000
17/06/2024	14,100	-0.05 ▼	-0.35	14,150	14,200	14,000	862,740	12,164,634,000
14/06/2024	14,150	-0.20 ▼	-1.41	14,350	14,450	14,150	1,286,300	18,201,145,000
13/06/2024	14,350	0.00 ■■	0.00	14,350	14,550	14,350	753,210	10,808,563,500
12/06/2024	14,350	0.15 ▲	1.05	14,200	14,400	14,150	945,180	13,563,333,000
11/06/2024	14,200	-0.50 ▼	-3.52	14,700	14,750	14,200	2,298,330	32,636,286,000
10/06/2024	14,700	-0.05 ▼	-0.34	14,750	14,850	14,650	967,030	14,215,341,000
07/06/2024	14,750	0.05 ▲	0.34	14,700	14,900	14,700	1,255,140	18,513,315,000
06/06/2024	14,700	0.00 ■■	0.00	14,700	14,850	14,600	1,128,080	16,582,776,000
05/06/2024	14,700	-0.10 ▼	-0.68	14,800	15,000	14,700	1,381,000	20,300,700,000
04/06/2024	14,800	-0.15 ▼	-1.01	14,950	15,050	14,750	901,560	13,343,088,000
03/06/2024	14,950	0.50 ▲	3.34	14,450	15,150	14,650	2,778,930	41,545,003,500
31/05/2024	14,450	0.30 ▲	2.08	14,150	14,600	14,150	1,144,270	16,534,701,500
30/05/2024	14,150	0.00 ■■	0.00	14,150	14,200	14,050	1,313,020	18,579,233,000
29/05/2024	14,150	-0.35 ▼	-2.47	14,500	14,550	14,150	1,586,200	22,444,730,000
28/05/2024	14,500	0.00 ■■	0.00	14,500	14,600	14,350	1,143,170	16,575,965,000
27/05/2024	14,500	0.05 ▲	0.34	14,450	14,600	14,300	787,260	11,415,270,000
24/05/2024	14,450	0.05 ▲	0.35	14,400	14,950	14,200	3,303,050	47,729,072,500
23/05/2024	14,400	-0.05 ▼	-0.35	14,450	14,600	14,200	992,090	14,286,096,000
22/05/2024	14,450	0.15 ▲	1.04	14,300	14,650	14,250	2,279,110	32,933,139,500
21/05/2024	14,300	0.00 ■■	0.00	14,300	14,300	14,000	1,744,130	24,941,059,000
20/05/2024	14,300	0.00 ■■	0.00	14,300	14,600	14,250	1,501,390	21,469,877,000
17/05/2024	14,300	0.05 ▲	0.35	14,250	14,400	14,100	1,622,480	23,201,464,000
16/05/2024	14,250	0.05 ▲	0.35	14,200	14,450	14,150	1,533,400	21,850,950,000
15/05/2024	14,200	0.40 ▲	2.82	13,800	14,400	13,700	2,834,020	40,243,084,000
14/05/2024	13,800	0.05 ▲	0.36	13,750	13,900	13,650	982,120	13,553,256,000
13/05/2024	13,750	0.20 ▲	1.45	13,550	13,750	13,550	1,312,030	18,040,412,500
10/05/2024	13,550	-0.20 ▼	-1.48	13,750	13,900	13,450	2,097,250,000	28,417,737,500,000
09/05/2024	13,750	0.15 ▲	1.09	13,600	14,150	13,700	2,473,480	34,010,350,000
08/05/2024	13,600	-1.00 ▼	-7.35	14,600	14,000	13,600	7,028,740	95,590,864,000
02/05/2024	14,950	-0.30 ▼	-2.01	15,250	15,050	14,700	1,540,860	23,035,857,000
26/04/2024	15,250	0.05 ▲	0.33	15,200	15,600	14,950	1,837,260	28,018,215,000
25/04/2024	15,200	0.00 ■■	0.00	15,200	15,200	14,950	1,101,910	16,749,032,000
24/04/2024	15,200	0.70 ▲	4.61	14,500	15,400	14,600	2,674,030	40,645,256,000
23/04/2024	14,500	-0.40 ▼	-2.76	14,900	14,950	14,400	1,552,040	22,504,580,000
22/04/2024	14,900	0.45 ▲	3.02	14,450	15,050	14,650	2,351,630	35,039,287,000
19/04/2024	14,450	-0.60 ▼	-4.15	15,050	14,950	14,200	3,851,030	55,647,383,500
17/04/2024	15,050	-0.70 ▼	-4.65	15,750	16,100	15,050	3,071,090	46,219,904,500
16/04/2024	15,750	-0.75 ▼	-4.76	16,500	16,350	15,500	4,873,550	76,758,412,500
15/04/2024	16,500	-1.20 ▼	-7.27	17,700	17,700	16,500	7,159,820	118,137,030,000
12/04/2024	17,700	-0.05 ▼	-0.28	17,750	17,950	17,700	2,904,470	51,409,119,000
11/04/2024	17,750	0.00 ■■	0.00	17,750	17,800	17,400	3,273,180	58,098,945,000
10/04/2024	17,750	-0.35 ▼	-1.97	18,100	18,350	17,750	3,889,620	69,040,755,000
09/04/2024	18,100	0.00 ■■	0.00	18,100	18,250	17,800	3,821,790	69,174,399,000
08/04/2024	18,100	-0.20 ▼	-1.10	18,300	18,950	18,100	4,968,000	89,920,800,000
05/04/2024	18,000	0.50 ▲	2.78	17,500	18,700	17,200	5,071,660	91,289,880,000
04/04/2024	17,500	0.30 ▲	1.71	17,200	17,900	17,400	4,723,970	82,669,475,000
03/04/2024	17,200	-0.20 ▼	-1.16	17,400	17,700	17,200	2,574,490	44,281,228,000
02/04/2024	17,400	-0.05 ▼	-0.29	17,450	17,400	17,050	2,394,680	41,667,432,000
01/04/2024	17,450	0.20 ▲	1.15	17,250	17,750	17,300	3,756,080	65,543,596,000
29/03/2024	17,250	-0.40 ▼	-2.32	17,650	17,750	17,200	4,710,800	81,261,300,000
28/03/2024	17,650	-0.45 ▼	-2.55	18,100	18,300	17,550	4,512,150	79,639,447,500
27/03/2024	18,100	0.25 ▲	1.38	17,850	18,100	17,600	4,377,570	79,234,017,000
26/03/2024	17,850	0.15 ▲	0.84	17,700	18,050	17,600	4,914,720	87,727,752,000
25/03/2024	17,700	0.60 ▲	3.39	17,100	18,200	17,150	11,048,330	195,555,441,000
22/03/2024	17,100	0.00 ■■	0.00	17,100	17,450	16,950	2,911,570	49,787,847,000
21/03/2024	17,100	0.55 ▲	3.22	16,550	17,100	16,600	4,247,980	72,640,458,000
20/03/2024	16,550	0.05 ▲	0.30	16,500	16,650	16,350	1,207,850	19,989,917,500
19/03/2024	16,500	-0.20 ▼	-1.21	16,700	16,900	16,500	976,310	16,109,115,000
18/03/2024	16,700	0.20 ▲	1.20	16,500	17,100	16,150	3,646,600	60,898,220,000
15/03/2024	16,500	0.05 ▲	0.30	16,450	16,800	16,400	1,913,390	31,570,935,000
14/03/2024	16,450	-0.10 ▼	-0.61	16,550	16,750	16,350	1,613,590	26,543,555,500
13/03/2024	16,550	0.40 ▲	2.42	16,150	16,550	16,250	1,985,500	32,860,025,000
12/03/2024	16,150	0.10 ▲	0.62	16,050	16,250	16,000	1,526,900	24,659,435,000
11/03/2024	16,050	-0.45 ▼	-2.80	16,500	16,500	16,000	2,373,830	38,099,971,500
08/03/2024	16,500	-0.40 ▼	-2.42	16,900	17,050	16,450	3,401,500	56,124,750,000
07/03/2024	16,900	-0.35 ▼	-2.07	17,250	17,000	16,700	1,948,200	32,924,580,000
06/03/2024	16,800	-0.40 ▼	-2.38	17,200	17,250	16,750	2,886,190	48,487,992,000
05/03/2024	17,200	-0.30 ▼	-1.74	17,500	17,500	17,100	2,661,530	45,778,316,000
04/03/2024	17,500	0.20 ▲	1.14	17,300	17,700	17,300	3,823,310	66,907,925,000
01/03/2024	17,300	0.20 ▲	1.16	17,100	17,400	17,050	2,186,470	37,825,931,000
29/02/2024	17,100	0.10 ▲	0.58	17,000	17,300	16,900	3,059,960	52,325,316,000
28/02/2024	17,000	-0.05 ▼	-0.29	17,050	17,200	16,850	1,494,770	25,411,090,000
27/02/2024	17,050	0.25 ▲	1.47	16,800	17,100	16,750	2,216,240	37,786,892,000
26/02/2024	16,800	-0.20 ▼	-1.19	17,000	16,950	16,550	2,343,110	39,364,248,000
23/02/2024	17,000	-0.10 ▼	-0.59	17,100	17,250	16,600	3,728,270	63,380,590,000
22/02/2024	17,100	-0.25 ▼	-1.46	17,350	17,400	17,100	2,215,990	37,893,429,000
21/02/2024	17,350	-0.20 ▼	-1.15	17,550	17,800	17,300	3,096,530	53,724,795,500
20/02/2024	17,550	0.00 ■■	0.00	17,550	17,650	17,300	3,629,270	63,693,688,500
19/02/2024	17,550	-0.15 ▼	-0.85	17,700	17,800	17,400	2,993,580	52,537,329,000
16/02/2024	17,700	0.20 ▲	1.13	17,500	18,000	17,500	3,547,240	62,786,148,000
15/02/2024	17,500	0.20 ▲	1.14	17,300	17,650	17,300	2,594,690	45,407,075,000
07/02/2024	17,300	0.05 ▲	0.29	17,250	17,450	17,050	2,294,240	39,690,352,000
06/02/2024	17,250	0.25 ▲	1.45	17,000	17,500	17,000	3,213,710	55,436,497,500
05/02/2024	17,000	0.00 ■■	0.00	17,000	17,100	16,750	1,341,290	22,801,930,000
02/02/2024	17,000	0.30 ▲	1.76	16,700	17,350	16,650	6,616,260	112,476,420,000
01/02/2024	16,700	0.00 ■■	0.00	16,700	16,900	16,600	1,357,340	22,667,578,000
31/01/2024	16,700	0.25 ▲	1.50	16,450	17,050	16,600	2,586,320	43,191,544,000
30/01/2024	16,450	0.05 ▲	0.30	16,400	16,550	16,300	954,990	15,709,585,500
29/01/2024	16,400	-0.20 ▼	-1.22	16,600	16,750	16,350	898,000	14,727,200,000
19/01/2024	16,400	0.10 ▲	0.61	16,300	16,550	16,250	853,720	14,001,008,000
18/01/2024	16,300	0.10 ▲	0.61	16,200	16,600	16,250	980,620	15,984,106,000
17/01/2024	16,200	-0.45 ▼	-2.78	16,650	16,600	16,100	2,531,810	41,015,322,000
16/01/2024	16,650	0.35 ▲	2.10	16,300	16,700	16,150	861,050	14,336,482,500
15/01/2024	16,300	0.00 ■■	0.00	16,300	16,600	16,300	757,440	12,346,272,000
12/01/2024	16,300	-0.55 ▼	-3.37	16,850	16,750	16,050	2,803,430	45,695,909,000
11/01/2024	16,850	-0.05 ▼	-0.30	16,900	17,050	16,750	1,196,590	20,162,541,500
10/01/2024	16,900	-0.15 ▼	-0.89	17,050	17,200	16,800	1,325,740	22,405,006,000
09/01/2024	17,050	-0.25 ▼	-1.47	17,300	17,450	17,000	1,291,100	22,013,255,000
08/01/2024	17,300	0.45 ▲	2.60	16,850	17,500	17,000	2,375,890	41,102,897,000
05/01/2024	16,850	0.00 ■■	0.00	16,850	17,050	16,800	915,320	15,423,142,000
04/01/2024	16,850	0.05 ▲	0.30	16,800	17,150	16,850	2,153,040	36,278,724,000
03/01/2024	16,800	0.05 ▲	0.30	16,750	16,850	16,650	876,780	14,729,904,000
02/01/2024	16,750	-0.30 ▼	-1.79	17,050	17,300	16,700	1,355,310	22,701,442,500
29/12/2023	17,050	0.35 ▲	2.05	16,700	17,250	16,700	2,483,730	42,347,596,500
28/12/2023	16,700	-0.10 ▼	-0.60	16,800	16,950	16,700	1,152,190	19,241,573,000
27/12/2023	16,800	-0.10 ▼	-0.60	16,900	17,000	16,750	1,680,220	28,227,696,000
26/12/2023	16,900	0.00 ■■	0.00	16,900	17,150	16,800	880,440	14,879,436,000
25/12/2023	16,900	0.30 ▲	1.78	16,600	17,100	16,550	1,452,120	24,540,828,000
22/12/2023	16,600	0.00 ■■	0.00	16,600	16,900	16,500	745,530	12,375,798,000
21/12/2023	16,600	-0.15 ▼	-0.90	16,750	16,700	16,500	803,800	13,343,080,000
20/12/2023	16,750	-0.05 ▼	-0.30	16,800	16,900	16,600	707,110	11,844,092,500
19/12/2023	16,800	0.40 ▲	2.38	16,400	16,800	16,200	1,151,590	19,346,712,000
18/12/2023	16,400	-0.50 ▼	-3.05	16,900	16,950	16,400	952,320	15,618,048,000
15/12/2023	16,900	0.60 ▲	3.55	16,300	17,100	15,800	3,851,580	65,091,702,000
14/12/2023	16,300	-1.40 ▼	-8.59	17,700	17,250	16,250	3,060,730	49,889,899,000
13/12/2023	17,000	-0.70 ▼	-4.12	17,700	0	0	1,997,550	33,958,350,000
12/12/2023	17,700	0.10 ▲	0.56	17,600	17,850	17,600	1,095,560	19,391,412,000
11/12/2023	17,600	0.00 ■■	0.00	17,600	17,750	17,350	1,516,250	26,686,000,000
08/12/2023	17,600	0.10 ▲	0.57	17,500	17,850	17,400	1,656,010	29,145,776,000
07/12/2023	17,500	-0.80 ▼	-4.57	18,300	18,450	17,300	4,667,490	81,681,075,000
06/12/2023	18,300	0.10 ▲	0.55	18,200	18,350	18,050	2,485,010	45,475,683,000
05/12/2023	18,200	0.05 ▲	0.27	18,150	18,700	18,150	3,325,050	60,515,910,000
04/12/2023	18,150	0.45 ▲	2.48	17,700	18,450	17,950	3,239,000	58,787,850,000
02/12/2023	17,700	-0.40 ▼	-2.26	18,100	18,100	17,700	1,959,330	34,680,141,000
01/12/2023	17,700	-0.40 ▼	-2.26	18,100	18,100	17,700	1,959,330	34,680,141,000
30/11/2023	17,700	-0.40 ▼	-2.26	18,100	18,100	17,700	2,552,540	45,179,958,000
29/11/2023	18,100	0.65 ▲	3.59	17,450	18,250	17,500	3,523,070	63,767,567,000
28/11/2023	17,450	0.10 ▲	0.57	17,350	17,450	16,800	2,824,900	49,294,505,000
27/11/2023	17,350	-0.25 ▼	-1.44	17,600	18,000	17,350	2,274,490	39,462,401,500
24/11/2023	17,600	0.60 ▲	3.41	17,000	17,600	16,750	4,724,850	83,157,360,000
23/11/2023	17,000	-0.35 ▼	-2.06	17,350	18,300	17,000	5,921,320	100,662,440,000
22/11/2023	17,350	1.10 ▲	6.34	16,250	17,350	16,200	6,795,660	117,904,701,000
21/11/2023	16,250	0.05 ▲	0.31	16,200	16,500	16,150	1,440,090	23,401,462,500
20/11/2023	16,200	0.10 ▲	0.62	16,100	16,350	15,700	2,107,610	34,143,282,000
17/11/2023	16,100	-0.65 ▼	-4.04	16,750	16,950	15,850	3,580,610	57,647,821,000
16/11/2023	16,750	0.50 ▲	2.99	16,250	16,800	16,100	2,991,820	50,112,985,000
15/11/2023	16,250	0.15 ▲	0.92	16,100	16,750	16,200	3,008,170	48,882,762,500
14/11/2023	16,100	0.35 ▲	2.17	15,750	16,400	15,800	2,889,440	46,519,984,000
13/11/2023	15,750	-0.25 ▼	-1.59	16,000	16,300	15,500	3,072,680	48,394,710,000
10/11/2023	16,000	-0.30 ▼	-1.88	16,300	16,950	15,950	4,302,030	68,832,480,000
09/11/2023	16,300	0.80 ▲	4.91	15,500	16,550	15,750	5,649,870	92,092,881,000
08/11/2023	15,500	1.00 ▲	6.45	14,500	15,500	14,400	4,470,080	69,286,240,000
07/11/2023	14,500	-0.30 ▼	-2.07	14,800	14,850	14,450	1,905,530	27,630,185,000
06/11/2023	14,800	0.25 ▲	1.69	14,550	14,900	14,250	2,790,540	41,299,992,000
03/11/2023	14,550	0.55 ▲	3.78	14,000	14,900	14,350	3,145,580	45,768,189,000
02/11/2023	14,000	0.90 ▲	6.43	13,100	14,000	13,100	2,618,000	36,652,000,000
01/11/2023	13,100	0.20 ▲	1.53	12,900	13,100	12,600	1,127,400	14,768,940,000
31/10/2023	13,350	0.05 ▲	0.37	13,300	13,600	13,300	86,930	1,160,515,500
30/10/2023	13,300	0.00 ■■	0.00	13,300	13,800	12,950	1,982,350	26,365,255,000
27/10/2023	13,300	0.40 ▲	3.01	12,900	13,500	12,150	2,564,110	34,102,663,000
26/10/2023	12,900	-0.95 ▼	-7.36	13,850	13,600	12,900	2,996,940	38,660,526,000
25/10/2023	13,850	0.20 ▲	1.44	13,650	14,250	13,800	1,600,170	22,162,354,500
24/10/2023	13,650	0.30 ▲	2.20	13,350	13,750	13,300	940,370	12,836,050,500
23/10/2023	13,350	-0.45 ▼	-3.37	13,800	13,950	13,350	1,138,570	15,199,909,500
20/10/2023	13,800	0.60 ▲	4.35	13,200	13,800	13,000	1,452,800	20,048,640,000
19/10/2023	13,200	0.20 ▲	1.52	13,000	13,700	12,800	1,558,690	20,574,708,000
18/10/2023	13,000	-0.75 ▼	-5.77	13,750	14,000	12,800	2,305,350	29,969,550,000
17/10/2023	13,750	-0.80 ▼	-5.82	14,550	14,750	13,750	1,291,930	17,764,037,500
16/10/2023	14,550	-0.40 ▼	-2.75	14,950	15,300	14,500	1,102,940	16,047,777,000
13/10/2023	14,950	0.10 ▲	0.67	14,850	15,000	14,400	1,488,670	22,255,616,500
12/10/2023	14,850	0.40 ▲	2.69	14,450	15,150	14,600	2,033,160	30,192,426,000
11/10/2023	14,450	0.25 ▲	1.73	14,200	14,450	14,100	1,023,870	14,794,921,500
10/10/2023	14,200	-0.15 ▼	-1.06	14,350	14,750	14,200	1,578,970	22,421,374,000
09/10/2023	14,350	0.45 ▲	3.14	13,900	14,450	13,900	1,425,150	20,450,902,500
06/10/2023	13,900	0.10 ▲	0.72	13,800	14,000	13,500	1,641,500	22,816,850,000
05/10/2023	13,800	-0.80 ▼	-5.80	14,600	14,800	13,800	1,708,260	23,573,988,000
04/10/2023	14,600	0.25 ▲	1.71	14,350	14,900	13,900	1,727,070	25,215,222,000
03/10/2023	14,350	-1.05 ▼	-7.32	15,400	15,400	14,350	2,995,890	42,991,021,500
02/10/2023	15,400	-0.20 ▼	-1.30	15,600	15,850	15,300	1,401,070	21,576,478,000
29/09/2023	15,600	-0.15 ▼	-0.96	15,750	16,150	15,550	1,359,590	21,209,604,000
28/09/2023	15,750	0.25 ▲	1.59	15,500	16,050	15,300	2,077,180	32,715,585,000
27/09/2023	15,500	0.35 ▲	2.26	15,150	15,500	14,500	3,049,850	47,272,675,000
26/09/2023	15,150	-1.05 ▼	-6.93	16,200	16,500	15,150	3,376,980	51,161,247,000
22/09/2023	17,400	-0.80 ▼	-4.60	18,200	17,800	16,950	3,647,590	63,468,066,000
21/09/2023	18,200	-0.30 ▼	-1.65	18,500	19,150	18,000	3,012,970	54,836,054,000
20/09/2023	18,500	1.20 ▲	6.49	17,300	18,500	16,600	4,015,660	74,289,710,000
19/09/2023	17,300	-0.85 ▼	-4.91	18,150	18,450	17,050	5,472,280	94,670,444,000
18/09/2023	18,150	-0.75 ▼	-4.13	18,900	18,900	18,050	2,832,430	51,408,604,500
15/09/2023	18,900	0.20 ▲	1.06	18,700	19,250	18,850	951,270	17,979,003,000
14/09/2023	18,700	-1.25 ▼	-6.68	19,950	19,800	18,600	7,698,000	143,952,600,000
13/09/2023	19,950	-1.00 ▼	-5.01	20,950	21,100	19,500	7,713,180	153,877,941,000
12/09/2023	20,950	0.45 ▲	2.15	20,500	20,950	19,650	5,720,680	119,848,246,000
11/09/2023	20,500	-1.50 ▼	-7.32	22,000	22,200	20,500	7,169,190	146,968,395,000
08/09/2023	22,000	0.40 ▲	1.82	21,600	22,250	21,400	5,261,220	115,746,840,000
07/09/2023	21,600	-0.20 ▼	-0.93	21,800	22,150	21,500	4,446,110	96,035,976,000
06/09/2023	21,800	0.40 ▲	1.83	21,400	21,800	21,000	4,622,400	100,768,320,000
05/09/2023	21,400	0.95 ▲	4.44	20,450	21,700	20,800	5,390,520	115,357,128,000
31/08/2023	20,450	0.40 ▲	1.96	20,050	20,500	20,000	3,663,750	74,923,687,500
30/08/2023	20,050	-0.30 ▼	-1.50	20,350	20,600	19,500	6,719,050	134,716,952,500
29/08/2023	20,350	0.35 ▲	1.72	20,000	21,050	20,100	4,037,200	82,157,020,000
28/08/2023	20,000	0.60 ▲	3.00	19,400	20,100	19,350	3,366,500	67,330,000,000
25/08/2023	19,400	-0.40 ▼	-2.06	19,800	20,000	19,300	3,352,010	65,028,994,000
24/08/2023	19,800	1.10 ▲	5.56	18,700	19,950	18,550	4,089,740	80,976,852,000
23/08/2023	18,700	0.20 ▲	1.07	18,500	19,250	18,550	2,960,460	55,360,602,000
22/08/2023	18,500	0.00 ■■	0.00	18,500	18,900	17,300	4,587,850	84,875,225,000
21/08/2023	18,500	-0.75 ▼	-4.05	19,250	19,100	18,050	4,678,750	86,556,875,000
18/08/2023	19,250	-1.40 ▼	-7.27	20,650	20,500	19,250	7,386,770	142,195,322,500
17/08/2023	20,650	0.00 ■■	0.00	20,650	21,150	20,500	4,073,960	84,127,274,000
16/08/2023	20,650	-0.10 ▼	-0.48	20,750	20,900	20,300	4,098,770	84,639,600,500
15/08/2023	20,750	-0.50 ▼	-2.41	21,250	21,400	20,600	4,931,610	102,330,907,500
14/08/2023	21,250	0.35 ▲	1.65	20,900	21,700	21,050	4,464,100	94,862,125,000
11/08/2023	20,900	0.30 ▲	1.44	20,600	20,950	20,050	3,974,420	83,065,378,000
10/08/2023	20,600	0.70 ▲	3.40	19,900	21,100	19,900	6,179,970	127,307,382,000
09/08/2023	19,900	-0.45 ▼	-2.26	20,350	20,300	19,750	4,474,190	89,036,381,000
08/08/2023	20,350	0.15 ▲	0.74	20,200	20,700	20,050	4,421,390	89,975,286,500
07/08/2023	20,200	0.40 ▲	1.98	19,800	20,700	19,800	4,445,040	89,789,808,000
04/08/2023	19,800	1.25 ▲	6.31	18,550	19,800	19,050	7,962,100	157,649,580,000
03/08/2023	18,550	0.20 ▲	1.08	18,350	18,600	18,050	4,285,810	79,501,775,500
02/08/2023	18,350	0.55 ▲	3.00	17,800	18,500	17,700	4,327,960	79,418,066,000
01/08/2023	17,800	-1.05 ▼	-5.90	18,850	18,900	17,800	5,314,000	94,589,200,000
31/07/2023	18,850	0.50 ▲	2.65	18,350	18,850	17,700	5,659,480	106,681,198,000
28/07/2023	18,350	0.50 ▲	2.72	17,850	18,900	17,650	7,087,380	130,053,423,000
27/07/2023	17,850	0.65 ▲	3.64	17,200	18,150	17,200	7,111,930	126,947,950,500
26/07/2023	17,200	1.00 ▲	5.81	16,200	17,200	16,050	7,323,010	125,955,772,000
25/07/2023	16,200	0.00 ■■	0.00	16,200	16,900	16,050	4,247,190	68,804,478,000
24/07/2023	16,200	1.05 ▲	6.48	15,150	16,200	15,400	9,594,130	155,424,906,000
21/07/2023	15,150	0.35 ▲	2.31	14,800	15,200	14,700	3,469,040	52,555,956,000
20/07/2023	14,800	0.10 ▲	0.68	14,700	14,900	14,600	1,698,930	25,144,164,000
19/07/2023	14,700	-0.35 ▼	-2.38	15,050	15,200	14,650	3,468,820	50,991,654,000
18/07/2023	15,050	-0.30 ▼	-1.99	15,350	15,250	14,850	2,845,800	42,829,290,000
17/07/2023	15,350	0.20 ▲	1.30	15,150	15,500	15,100	3,693,290	56,692,001,500
14/07/2023	15,150	0.20 ▲	1.32	14,950	15,350	14,900	4,304,190	65,208,478,500
13/07/2023	14,950	0.35 ▲	2.34	14,600	15,150	14,600	3,050,510	45,605,124,500
12/07/2023	14,600	-0.10 ▼	-0.68	14,700	14,850	14,450	2,166,570	31,631,922,000
11/07/2023	14,700	-0.20 ▼	-1.36	14,900	15,050	14,650	1,773,690	26,073,243,000
10/07/2023	14,900	0.40 ▲	2.68	14,500	15,100	14,500	2,752,950	41,018,955,000
07/07/2023	14,500	0.10 ▲	0.69	14,400	14,550	14,250	1,947,940	28,245,130,000
06/07/2023	14,400	-0.30 ▼	-2.08	14,700	14,750	14,200	2,388,820	34,399,008,000
05/07/2023	14,700	-0.15 ▼	-1.02	14,850	15,100	14,700	2,404,740	35,349,678,000
04/07/2023	14,850	0.30 ▲	2.02	14,550	14,850	14,350	2,318,230	34,425,715,500
03/07/2023	14,550	-0.30 ▼	-2.06	14,850	15,050	14,500	3,011,010	43,810,195,500
30/06/2023	14,850	-0.15 ▼	-1.01	15,000	15,250	14,850	2,793,230	41,479,465,500
29/06/2023	15,000	-0.60 ▼	-4.00	15,600	15,800	15,000	3,921,960	58,829,400,000
28/06/2023	15,600	0.60 ▲	3.85	15,000	15,850	15,150	7,078,510	110,424,756,000
27/06/2023	15,000	0.10 ▲	0.67	14,900	15,350	14,850	3,101,640	46,524,600,000
26/06/2023	14,900	0.40 ▲	2.68	14,500	15,200	14,450	5,044,580	75,164,242,000
23/06/2023	14,500	-0.15 ▼	-1.03	14,650	14,850	14,300	3,111,340	45,114,430,000
22/06/2023	14,650	0.15 ▲	1.02	14,500	15,000	14,500	2,998,650	43,930,222,500
21/06/2023	14,500	0.00 ■■	0.00	14,500	14,600	14,250	2,874,260	41,676,770,000
20/06/2023	14,500	0.50 ▲	3.45	14,000	14,550	14,000	2,352,460	34,110,670,000
19/06/2023	14,000	-0.90 ▼	-6.43	14,900	15,000	14,000	6,722,100	94,109,400,000
16/06/2023	15,350	0.10 ▲	0.65	15,250	15,600	15,200	1,901,900	29,194,165,000
15/06/2023	15,250	0.05 ▲	0.33	15,200	15,450	15,050	3,278,950	50,003,987,500
14/06/2023	15,200	-0.40 ▼	-2.63	15,600	15,850	15,200	3,879,700	58,971,440,000
13/06/2023	15,600	1.00 ▲	6.41	14,600	15,600	14,450	7,764,950	121,133,220,000
12/06/2023	14,600	0.00 ■■	0.00	14,600	15,000	14,200	2,916,200	42,576,520,000
09/06/2023	14,600	0.40 ▲	2.74	14,200	14,700	14,150	3,082,840	45,009,464,000
08/06/2023	14,200	-0.35 ▼	-2.46	14,550	15,000	14,200	3,567,290	50,655,518,000
07/06/2023	14,550	0.95 ▲	6.53	13,600	14,550	13,650	5,309,340	77,250,897,000
06/06/2023	13,600	0.10 ▲	0.74	13,500	13,650	13,400	1,449,360	19,711,296,000
05/06/2023	13,500	-0.35 ▼	-2.59	13,850	14,050	13,450	2,531,360	34,173,360,000
02/06/2023	13,850	-0.05 ▼	-0.36	13,900	14,200	13,750	2,419,200	33,505,920,000
01/06/2023	13,900	0.40 ▲	2.88	13,500	13,950	13,500	3,064,850	42,601,415,000
31/05/2023	13,500	0.15 ▲	1.11	13,350	13,800	13,400	3,202,160	43,229,160,000
30/05/2023	13,350	0.30 ▲	2.25	13,050	13,600	13,150	2,816,720	37,603,212,000
29/05/2023	13,050	0.10 ▲	0.77	12,950	13,250	12,950	1,415,490	18,472,144,500
26/05/2023	12,950	-0.25 ▼	-1.93	13,200	13,250	12,750	2,014,450	26,087,127,500
25/05/2023	13,200	-0.05 ▼	-0.38	13,250	13,350	13,150	857,460	11,318,472,000
24/05/2023	13,250	0.05 ▲	0.38	13,200	13,650	13,250	1,889,060	25,030,045,000
23/05/2023	13,200	-0.15 ▼	-1.14	13,350	13,450	13,100	1,547,170	20,422,644,000
22/05/2023	13,350	0.15 ▲	1.12	13,200	13,550	13,250	1,220,290	16,290,871,500
19/05/2023	13,200	-0.10 ▼	-0.76	13,300	13,350	13,050	1,211,480	15,991,536,000
18/05/2023	13,300	0.00 ■■	0.00	13,300	13,450	13,200	871,490	11,590,817,000
17/05/2023	13,300	-0.35 ▼	-2.63	13,650	13,700	13,300	1,297,320	17,254,356,000
16/05/2023	13,650	0.15 ▲	1.10	13,500	13,700	13,400	1,089,150	14,866,897,500
15/05/2023	13,500	-0.20 ▼	-1.48	13,700	14,100	13,500	1,713,320	23,129,820,000
12/05/2023	13,700	-0.10 ▼	-0.73	13,800	13,950	13,700	1,854,640	25,408,568,000
11/05/2023	13,800	0.50 ▲	3.62	13,300	13,950	13,450	2,059,130	28,415,994,000
10/05/2023	13,300	0.30 ▲	2.26	13,000	13,500	13,100	1,397,680	18,589,144,000
09/05/2023	13,000	0.05 ▲	0.38	12,950	13,250	12,950	1,519,050	19,747,650,000
08/05/2023	12,950	-0.60 ▼	-4.63	13,550	13,500	12,950	3,821,730	49,491,403,500
05/05/2023	13,550	0.00 ■■	0.00	13,550	13,550	13,150	1,952,840	26,460,982,000
04/05/2023	13,550	-0.75 ▼	-5.54	14,300	14,000	13,500	2,842,840	38,520,482,000
28/04/2023	14,300	0.20 ▲	1.40	14,100	14,600	14,150	1,952,520	27,921,036,000
27/04/2023	14,100	0.15 ▲	1.06	13,950	14,400	13,800	2,342,010	33,022,341,000
26/04/2023	13,950	0.20 ▲	1.43	13,750	14,000	13,500	1,113,810	15,537,649,500
25/04/2023	13,750	-0.30 ▼	-2.18	14,050	14,350	13,700	1,398,460	19,228,825,000
24/04/2023	14,050	0.45 ▲	3.20	13,600	14,150	13,200	2,201,040	30,924,612,000
21/04/2023	13,600	-0.80 ▼	-5.88	14,400	14,450	13,550	3,161,840	43,001,024,000
20/04/2023	14,400	-0.15 ▼	-1.04	14,550	14,600	14,300	1,135,280	16,348,032,000
19/04/2023	14,550	-0.30 ▼	-2.06	14,850	15,350	14,550	3,390,580	49,332,939,000
18/04/2023	14,850	0.05 ▲	0.34	14,800	15,200	14,350	2,644,930	39,277,210,500
17/04/2023	14,800	0.60 ▲	4.05	14,200	14,800	14,300	1,681,200	24,881,760,000
14/04/2023	14,200	-0.30 ▼	-2.11	14,500	14,950	14,150	3,386,570	48,089,294,000
13/04/2023	14,500	-0.55 ▼	-3.79	15,050	15,050	14,300	3,275,510	47,494,895,000
12/04/2023	15,050	0.85 ▲	5.65	14,200	15,150	14,500	5,145,100	77,433,755,000
11/04/2023	14,200	0.90 ▲	6.34	13,300	14,200	12,650	6,346,980	90,127,116,000
10/04/2023	13,300	-0.10 ▼	-0.75	13,400	13,900	13,250	2,384,160	31,709,328,000
07/04/2023	13,400	0.15 ▲	1.12	13,250	13,500	13,100	1,883,800	25,242,920,000
06/04/2023	13,250	0.40 ▲	3.02	12,850	13,700	13,050	4,711,280	62,424,460,000
05/04/2023	12,850	0.10 ▲	0.78	12,750	13,300	12,750	3,062,650	39,355,052,500
04/04/2023	12,750	-0.10 ▼	-0.78	12,850	12,900	12,650	1,661,160	21,179,790,000
03/04/2023	12,850	0.15 ▲	1.17	12,700	13,250	12,700	3,285,050	42,212,892,500
31/03/2023	12,700	-0.10 ▼	-0.79	12,800	12,950	12,650	931,080	11,824,716,000
30/03/2023	12,800	0.25 ▲	1.95	12,550	13,150	12,600	2,198,460	28,140,288,000
29/03/2023	12,550	-0.05 ▼	-0.40	12,600	12,750	12,400	1,074,120	13,480,206,000
28/03/2023	12,600	-0.10 ▼	-0.79	12,700	13,300	12,600	3,073,880	38,730,888,000
27/03/2023	12,700	-61.80 ▼	-486.61	74,500	12,700	12,100	2,433,580	30,906,466,000
24/03/2023	11,900	-62.50 ▼	-525.21	74,400	11,900	11,100	3,050,810	36,304,639,000
22/03/2023	11,100	0.05 ▲	0.45	11,050	11,250	11,050	571,010	6,338,211,000
21/03/2023	11,050	-0.05 ▼	-0.45	11,100	11,250	10,900	785,760	8,682,648,000
20/03/2023	11,100	-0.40 ▼	-3.60	11,500	11,500	11,050	986,050	10,945,155,000
17/03/2023	11,500	0.35 ▲	3.04	11,150	11,500	11,150	1,824,300	20,979,450,000
16/03/2023	11,150	-0.20 ▼	-1.79	11,350	11,350	11,050	936,840	10,445,766,000
15/03/2023	11,350	0.65 ▲	5.73	10,700	11,350	10,900	1,516,500	17,212,275,000
14/03/2023	10,700	-0.30 ▼	-2.80	11,000	11,150	10,650	1,023,360	10,949,952,000
13/03/2023	11,000	0.35 ▲	3.18	10,650	11,200	10,600	1,476,910	16,246,010,000
10/03/2023	10,650	-0.30 ▼	-2.82	10,950	10,900	10,600	773,280	8,235,432,000
09/03/2023	10,950	-0.10 ▼	-0.91	11,050	11,200	10,850	748,500	8,196,075,000
08/03/2023	11,050	0.20 ▲	1.81	10,850	11,150	10,550	1,453,250	16,058,412,500
07/03/2023	10,850	-0.20 ▼	-1.84	11,050	11,550	10,800	1,577,730	17,118,370,500
06/03/2023	11,050	0.70 ▲	6.33	10,350	11,050	11,000	1,357,060	14,995,513,000
03/03/2023	10,350	0.00 ■■	0.00	10,350	10,600	10,150	711,920	7,368,372,000
02/03/2023	10,350	0.10 ▲	0.97	10,250	10,650	10,250	721,110	7,463,488,500
01/03/2023	10,250	-0.35 ▼	-3.41	10,600	10,600	10,050	1,013,890	10,392,372,500
28/02/2023	10,600	-0.15 ▼	-1.42	10,750	11,000	10,600	713,790	7,566,174,000
27/02/2023	10,750	-0.65 ▼	-6.05	11,400	11,600	10,750	1,417,620	15,239,415,000
24/02/2023	11,400	-0.40 ▼	-3.51	11,800	12,100	11,400	1,036,850	11,820,090,000
23/02/2023	11,800	-0.20 ▼	-1.69	12,000	11,900	11,200	1,625,150	19,176,770,000
22/02/2023	12,000	-0.85 ▼	-7.08	12,850	12,550	12,000	2,714,380	32,572,560,000
21/02/2023	12,850	0.40 ▲	3.11	12,450	13,300	12,750	2,795,790	35,925,901,500
20/02/2023	12,450	0.80 ▲	6.43	11,650	12,450	11,800	2,443,410	30,420,454,500
17/02/2023	11,650	0.15 ▲	1.29	11,500	12,250	11,200	2,350,360	27,381,694,000
16/02/2023	11,500	0.35 ▲	3.04	11,150	11,500	11,250	1,305,080	15,008,420,000
15/02/2023	11,150	-0.80 ▼	-7.17	11,950	11,850	11,150	5,175,820	57,710,393,000
14/02/2023	11,950	-0.85 ▼	-7.11	12,800	12,300	11,950	1,040,800	12,437,560,000
13/02/2023	12,800	-0.95 ▼	-7.42	13,750	13,200	12,800	1,994,490	25,529,472,000
10/02/2023	13,750	-0.40 ▼	-2.91	14,150	14,200	13,700	1,098,240	15,100,800,000
09/02/2023	14,150	-0.15 ▼	-1.06	14,300	14,500	14,000	849,770	12,024,245,500
08/02/2023	14,300	-0.30 ▼	-2.10	14,600	14,900	13,900	1,371,150	19,607,445,000
07/02/2023	14,600	-0.80 ▼	-5.48	15,400	15,600	14,550	2,004,110	29,260,006,000
06/02/2023	15,400	0.45 ▲	2.92	14,950	15,750	14,600	1,986,010	30,584,554,000
03/02/2023	14,950	0.75 ▲	5.02	14,200	14,950	14,300	2,030,260	30,352,387,000
02/02/2023	14,200	-0.35 ▼	-2.46	14,550	14,850	14,050	1,145,950	16,272,490,000
01/02/2023	14,550	0.35 ▲	2.41	14,200	15,150	14,300	3,362,160	48,919,428,000
31/01/2023	14,200	0.25 ▲	1.76	13,950	14,400	14,050	1,052,710	14,948,482,000
30/01/2023	13,950	0.00 ■■	0.00	13,950	14,450	13,650	1,401,300	19,548,135,000
27/01/2023	13,950	-0.10 ▼	-0.72	14,050	14,300	13,850	1,168,340	16,298,343,000
19/01/2023	14,050	-0.10 ▼	-0.71	14,150	14,200	13,950	1,247,160	17,522,598,000
18/01/2023	14,150	0.15 ▲	1.06	14,000	14,250	14,000	1,119,430	15,839,934,500
17/01/2023	14,000	0.35 ▲	2.50	13,650	14,100	13,700	1,004,800	14,067,200,000
16/01/2023	13,650	-0.65 ▼	-4.76	14,300	14,350	13,650	1,675,070	22,864,705,500
13/01/2023	14,300	-0.65 ▼	-4.55	14,950	15,200	14,250	1,447,070	20,693,101,000
12/01/2023	14,950	0.05 ▲	0.33	14,900	15,700	14,700	1,483,720	22,181,614,000
11/01/2023	14,900	0.95 ▲	6.38	13,950	14,900	14,050	2,772,880	41,315,912,000
10/01/2023	13,950	0.10 ▲	0.72	13,850	14,150	13,800	857,320	11,959,614,000
09/01/2023	13,850	0.25 ▲	1.81	13,600	14,250	13,700	995,510	13,787,813,500
06/01/2023	13,600	-0.10 ▼	-0.74	13,700	14,400	13,600	1,607,160	21,857,376,000
05/01/2023	13,700	-0.30 ▼	-2.19	14,000	14,250	13,500	1,392,070	19,071,359,000
04/01/2023	14,000	-0.65 ▼	-4.64	14,650	14,700	14,000	1,551,840	21,725,760,000
03/01/2023	14,650	0.65 ▲	4.44	14,000	14,700	13,850	1,219,690	17,868,458,500
30/12/2022	14,000	-0.65 ▼	-4.64	14,650	14,900	14,000	1,059,020	14,826,280,000
29/12/2022	14,650	0.30 ▲	2.05	14,350	15,350	14,050	2,157,030	31,600,489,500
28/12/2022	14,350	-0.05 ▼	-0.35	14,400	14,600	13,800	1,345,620	19,309,647,000
27/12/2022	14,400	0.35 ▲	2.43	14,050	14,400	13,100	2,720,850	39,180,240,000
26/12/2022	14,050	-1.05 ▼	-7.47	15,100	15,200	14,050	1,206,380	16,949,639,000
23/12/2022	15,100	-0.40 ▼	-2.65	15,500	15,900	15,100	1,137,180	17,171,418,000
22/12/2022	15,500	0.30 ▲	1.94	15,200	15,700	14,200	2,979,270	46,178,685,000
21/12/2022	15,200	-1.10 ▼	-7.24	16,300	16,600	15,200	3,431,180	52,153,936,000
20/12/2022	16,300	-1.20 ▼	-7.36	17,500	17,600	16,300	3,693,180	60,198,834,000
19/12/2022	17,500	-0.70 ▼	-4.00	18,200	18,900	17,500	2,383,650	41,713,875,000
15/12/2022	17,900	-0.60 ▼	-3.35	18,500	18,600	17,700	2,134,520	38,207,908,000
14/12/2022	18,500	0.30 ▲	1.62	18,200	19,000	18,200	1,927,940	35,666,890,000
13/12/2022	18,200	0.40 ▲	2.20	17,800	19,000	17,050	5,516,710	100,404,122,000
12/12/2022	17,800	1.15 ▲	6.46	16,650	17,800	17,800	698,890	12,440,242,000
11/12/2022	16,650	-1.25 ▼	-7.51	17,900	17,700	16,650	5,611,580	93,432,807,000
09/12/2022	16,650	-1.25 ▼	-7.51	17,900	17,700	16,650	5,611,580	93,432,807,000
08/12/2022	17,900	-1.30 ▼	-7.26	19,200	18,900	17,900	6,793,350	121,600,965,000
07/12/2022	19,200	-1.40 ▼	-7.29	20,600	19,400	19,200	2,323,410	44,609,472,000
06/12/2022	20,600	-1.55 ▼	-7.52	22,150	21,200	20,600	5,230,870	107,755,922,000
05/12/2022	22,150	-1.65 ▼	-7.45	23,800	24,700	22,150	6,054,160	134,099,644,000
04/12/2022	23,800	0.45 ▲	1.89	23,350	24,050	22,300	4,645,560	110,564,328,000
02/12/2022	23,800	0.45 ▲	1.89	23,350	24,050	22,300	4,645,560	110,564,328,000
01/12/2022	23,350	0.00 ■■	0.00	23,350	24,950	22,000	7,495,030	175,008,950,500
30/11/2022	23,350	1.50 ▲	6.42	21,850	23,350	23,000	2,323,590	54,255,826,500
29/11/2022	21,850	1.40 ▲	6.41	20,450	21,850	21,000	2,156,750	47,124,987,500
28/11/2022	20,450	0.00 ■■	0.00	20,450	21,200	19,050	10,425,650	213,204,542,500
27/11/2022	20,450	-1.50 ▼	-7.33	21,950	20,450	20,450	735,500	15,040,975,000
25/11/2022	20,450	-1.50 ▼	-7.33	21,950	20,450	20,450	735,500	15,040,975,000
24/11/2022	21,950	-1.65 ▼	-7.52	23,600	21,950	21,950	327,610	7,191,039,500
23/11/2022	23,600	-1.75 ▼	-7.42	25,350	25,000	23,600	2,971,920	70,137,312,000
22/11/2022	25,350	-1.90 ▼	-7.50	27,250	28,300	25,350	12,852,830	325,819,240,500
21/11/2022	27,250	-2.00 ▼	-7.34	29,250	27,250	27,250	63,090	1,719,202,500
20/11/2022	29,250	-2.15 ▼	-7.35	31,400	29,250	29,250	127,030	3,715,627,500
18/11/2022	29,250	-2.15 ▼	-7.35	31,400	29,250	29,250	127,030	3,715,627,500
17/11/2022	31,400	-2.35 ▼	-7.48	33,750	31,400	31,400	39,070	1,226,798,000
16/11/2022	33,750	-2.50 ▼	-7.41	36,250	33,750	33,750	17,640	595,350,000
15/11/2022	36,250	-2.70 ▼	-7.45	38,950	36,250	36,250	21,980	796,775,000
14/11/2022	38,950	-2.90 ▼	-7.45	41,850	38,950	38,950	2,930	114,123,500
13/11/2022	41,850	-3.10 ▼	-7.41	44,950	41,850	41,850	67,740	2,834,919,000
11/11/2022	41,850	-3.10 ▼	-7.41	44,950	41,850	41,850	67,740	2,834,919,000
10/11/2022	44,950	-3.35 ▼	-7.45	48,300	44,950	44,950	33,160	1,490,542,000
09/11/2022	48,300	-7.50 ▼	-15.53	55,800	48,300	48,300	53,560	2,586,948,000
08/11/2022	51,900	-3.90 ▼	-7.51	55,800	51,900	51,900	34,940	1,813,386,000
07/11/2022	55,800	-4.10 ▼	-7.35	59,900	55,800	55,800	39,330	2,194,614,000
06/11/2022	59,900	-4.50 ▼	-7.51	64,400	59,900	59,900	33,770	2,022,823,000
04/11/2022	59,900	-4.50 ▼	-7.51	64,400	59,900	59,900	33,770	2,022,823,000
03/11/2022	64,400	-4.80 ▼	-7.45	69,200	68,200	64,400	73,850	4,755,940,000
02/11/2022	69,200	-0.80 ▼	-1.16	70,000	70,000	66,000	167,980	11,624,216,000
01/11/2022	70,000	0.00 ■■	0.00	70,000	71,400	65,600	121,870	8,530,900,000
31/10/2022	70,000	-2.50 ▼	-3.57	72,500	71,900	67,500	245,070	17,154,900,000
28/10/2022	72,500	-1.40 ▼	-1.93	73,900	74,000	72,000	154,540	11,204,150,000
27/10/2022	73,900	-1.10 ▼	-1.49	75,000	74,900	73,100	108,580	8,024,062,000
26/10/2022	74,500	0.10 ▲	0.13	74,400	75,300	73,000	106,920	7,965,540,000
25/10/2022	75,000	0.60 ▲	0.80	74,400	75,000	70,500	210,570	15,792,750,000
24/10/2022	74,400	-0.60 ▼	-0.81	75,000	75,000	72,900	235,720	17,537,568,000
21/10/2022	75,000	-0.10 ▼	-0.13	75,100	75,000	73,000	194,520	14,589,000,000
20/10/2022	75,100	0.10 ▲	0.13	75,000	75,100	74,000	163,220	12,257,822,000
19/10/2022	75,000	-0.10 ▼	-0.13	75,100	75,000	74,000	91,290	6,846,750,000
18/10/2022	75,100	0.10 ▲	0.13	75,000	75,100	74,000	273,340	20,527,834,000
17/10/2022	75,000	14.10 ▲	18.80	60,900	76,000	73,000	179,510	13,463,250,000
16/10/2022	76,000	0.50 ▲	0.66	75,500	76,000	74,000	236,290	17,958,040,000
14/10/2022	76,000	0.50 ▲	0.66	75,500	76,000	74,000	236,290	17,958,040,000
13/10/2022	75,500	-0.50 ▼	-0.66	76,000	75,900	72,800	180,680	13,641,340,000
12/10/2022	76,000	1.00 ▲	1.32	75,000	78,000	74,000	352,780	26,811,280,000
11/10/2022	75,000	-1.40 ▼	-1.87	76,400	75,800	71,100	449,230	33,692,250,000
07/10/2022	79,000	-1.20 ▼	-1.52	80,200	80,200	77,400	367,160	29,005,640,000
06/10/2022	80,200	-1.80 ▼	-2.24	82,000	82,900	80,100	183,110	14,685,422,000
05/10/2022	82,000	0.00 ■■	0.00	82,000	82,600	81,300	240,160	19,693,120,000
04/10/2022	82,000	0.00 ■■	0.00	82,000	82,900	81,000	203,350	16,674,700,000
03/10/2022	82,000	-2.90 ▼	-3.54	84,900	85,000	81,000	236,930	19,428,260,000
02/10/2022	84,900	0.10 ▲	0.12	84,800	85,500	83,900	467,470	39,688,203,000
30/09/2022	84,900	0.10 ▲	0.12	84,800	85,500	83,900	467,470	39,688,203,000
29/09/2022	84,800	0.60 ▲	0.71	84,200	85,400	83,900	320,240	27,156,352,000
28/09/2022	84,200	-0.30 ▼	-0.36	84,500	84,800	83,000	215,850	18,174,570,000
27/09/2022	84,500	0.00 ■■	0.00	84,500	84,900	84,000	271,160	22,913,020,000
26/09/2022	84,500	0.00 ■■	0.00	84,500	84,500	83,800	379,810	32,093,945,000
23/09/2022	84,500	-0.10 ▼	-0.12	84,600	85,200	83,800	303,620	25,655,890,000
22/09/2022	84,600	0.00 ■■	0.00	84,600	84,600	83,200	380,960	32,229,216,000
21/09/2022	84,600	0.00 ■■	0.00	84,600	84,700	84,000	233,020	19,713,492,000
20/09/2022	84,600	-0.40 ▼	-0.47	85,000	85,000	84,000	321,950	27,236,970,000
19/09/2022	85,000	-1.40 ▼	-1.65	86,400	86,800	84,800	368,830	31,350,550,000
16/09/2022	86,400	1.10 ▲	1.27	85,300	86,400	84,100	362,760	31,342,464,000
15/09/2022	85,300	1.80 ▲	2.11	83,500	85,500	83,500	269,480	22,986,644,000
14/09/2022	83,500	0.00 ■■	0.00	83,500	83,900	82,000	365,440	30,514,240,000
13/09/2022	83,500	-0.40 ▼	-0.48	83,900	84,000	82,900	342,200	28,573,700,000
12/09/2022	83,900	-1.10 ▼	-1.31	85,000	84,900	83,700	281,980	23,658,122,000
09/09/2022	84,700	-0.30 ▼	-0.35	85,000	85,300	83,600	218,310	18,490,857,000
08/09/2022	85,000	1.20 ▲	1.41	83,800	86,100	83,000	528,050	44,884,250,000
07/09/2022	83,800	1.70 ▲	2.03	82,100	83,900	81,700	368,640	30,892,032,000
06/09/2022	82,100	0.60 ▲	0.73	81,500	82,400	80,800	230,300	18,907,630,000
05/09/2022	81,500	-0.40 ▼	-0.49	81,900	82,400	80,800	278,470	22,695,305,000
04/09/2022	81,900	-0.30 ▼	-0.37	82,200	82,900	81,200	166,230	13,614,237,000
02/09/2022	81,900	-0.30 ▼	-0.37	82,200	82,900	81,200	166,230	13,614,237,000
01/09/2022	81,900	-0.30 ▼	-0.37	82,200	82,900	81,200	166,230	13,614,237,000
31/08/2022	81,900	-0.30 ▼	-0.37	82,200	82,900	81,200	166,230	13,614,237,000
30/08/2022	82,200	0.10 ▲	0.12	82,100	82,700	81,000	238,620	19,614,564,000
29/08/2022	82,100	-1.20 ▼	-1.46	83,300	82,900	81,500	265,560	21,802,476,000
28/08/2022	83,300	-0.30 ▼	-0.36	83,600	84,800	82,700	306,040	25,493,132,000
26/08/2022	83,300	-0.30 ▼	-0.36	83,600	84,800	82,700	306,040	25,493,132,000
25/08/2022	83,600	0.70 ▲	0.84	82,900	84,900	82,900	304,860	25,486,296,000
24/08/2022	82,900	0.90 ▲	1.09	82,000	82,900	81,800	252,970	20,971,213,000
23/08/2022	82,000	0.20 ▲	0.24	81,800	82,500	80,500	342,250	28,064,500,000
22/08/2022	81,800	-0.50 ▼	-0.61	82,300	82,800	80,500	315,920	25,842,256,000
21/08/2022	82,300	-0.80 ▼	-0.97	83,100	84,000	82,300	230,440	18,965,212,000
19/08/2022	82,300	-0.80 ▼	-0.97	83,100	84,000	82,300	230,440	18,965,212,000
18/08/2022	83,100	-1.30 ▼	-1.56	84,400	85,400	83,000	530,110	44,052,141,000
17/08/2022	84,400	1.40 ▲	1.66	83,000	84,900	82,600	304,300	25,682,920,000
16/08/2022	83,000	1.20 ▲	1.45	81,800	83,000	80,600	250,810	20,817,230,000
15/08/2022	81,800	0.30 ▲	0.37	81,500	82,000	79,000	257,910	21,097,038,000
12/08/2022	81,500	0.20 ▲	0.25	81,300	82,000	78,700	302,470	24,651,305,000
11/08/2022	81,300	-1.90 ▼	-2.34	83,200	84,200	81,100	446,470	36,298,011,000
10/08/2022	83,200	-0.10 ▼	-0.12	83,300	84,000	82,300	250,340	20,828,288,000
09/08/2022	83,300	1.50 ▲	1.80	81,800	83,600	81,000	287,360	23,937,088,000
08/08/2022	81,800	0.90 ▲	1.10	80,900	82,000	78,100	325,510	26,626,718,000
07/08/2022	80,900	2.40 ▲	2.97	78,500	82,400	78,400	374,100	30,264,690,000
05/08/2022	80,900	2.40 ▲	2.97	78,500	82,400	78,400	374,100	30,264,690,000
04/08/2022	78,500	2.30 ▲	2.93	76,200	78,500	76,000	368,050	28,891,925,000
03/08/2022	76,200	0.50 ▲	0.66	75,700	76,400	75,000	305,950	23,313,390,000
02/08/2022	75,700	1.00 ▲	1.32	74,700	75,700	74,000	276,680	20,944,676,000
01/08/2022	74,700	0.20 ▲	0.27	74,500	74,700	74,000	243,020	18,153,594,000
29/07/2022	74,500	0.50 ▲	0.67	74,000	74,500	73,500	300,900	22,417,050,000
28/07/2022	74,000	0.30 ▲	0.41	73,700	74,000	73,500	173,530	12,841,220,000
27/07/2022	73,700	-0.20 ▼	-0.27	73,900	74,500	73,300	180,670	13,315,379,000
26/07/2022	73,900	0.20 ▲	0.27	73,700	73,900	73,200	110,280	8,149,692,000
25/07/2022	73,700	-0.20 ▼	-0.27	73,900	74,300	73,300	126,680	9,336,316,000
24/07/2022	73,900	-0.30 ▼	-0.41	74,200	74,500	73,400	210,790	15,577,381,000
22/07/2022	73,900	-0.30 ▼	-0.41	74,200	74,500	73,400	210,790	15,577,381,000
21/07/2022	74,200	0.30 ▲	0.40	73,900	74,700	73,400	186,770	13,858,334,000
20/07/2022	73,900	0.30 ▲	0.41	73,600	74,000	73,100	91,800	6,784,020,000
19/07/2022	73,600	0.00 ■■	0.00	73,600	74,700	73,200	152,670	11,236,512,000
18/07/2022	73,600	-0.10 ▼	-0.14	73,700	73,800	73,100	140,590	10,347,424,000
17/07/2022	73,600	-0.10 ▼	-0.14	73,700	74,000	72,800	141,060	10,382,016,000
15/07/2022	73,600	-0.10 ▼	-0.14	73,700	74,000	72,800	141,060	10,382,016,000
14/07/2022	73,700	0.10 ▲	0.14	73,600	73,700	73,000	131,320	9,678,284,000
13/07/2022	73,600	0.20 ▲	0.27	73,400	73,900	72,900	90,050	6,627,680,000
12/07/2022	73,400	0.00 ■■	0.00	73,400	73,700	72,900	91,730	6,732,982,000
11/07/2022	73,400	-0.40 ▼	-0.54	73,800	73,800	73,200	95,770	7,029,518,000
10/07/2022	73,800	-0.20 ▼	-0.27	74,000	74,900	73,200	103,050	7,605,090,000
08/07/2022	73,800	-0.20 ▼	-0.27	74,000	74,900	73,200	103,050	7,605,090,000
07/07/2022	74,000	0.60 ▲	0.81	73,400	74,000	73,100	172,800	12,787,200,000
06/07/2022	73,400	-0.10 ▼	-0.14	73,500	74,000	73,100	96,740	7,100,716,000
05/07/2022	73,500	-0.50 ▼	-0.68	74,000	74,800	73,100	177,790	13,067,565,000
04/07/2022	74,000	-0.40 ▼	-0.54	74,400	75,000	73,400	220,620	16,325,880,000
03/07/2022	74,400	-0.10 ▼	-0.13	74,500	74,900	73,800	168,380	12,527,472,000
01/07/2022	74,400	-0.10 ▼	-0.13	74,500	74,900	73,800	168,380	12,527,472,000
30/06/2022	74,500	-0.60 ▼	-0.81	75,100	76,000	74,400	159,750	11,901,375,000
29/06/2022	75,100	0.00 ■■	0.00	75,100	76,100	74,700	242,520	18,213,252,000
28/06/2022	75,100	-3.70 ▼	-4.93	78,800	77,500	74,600	411,610	30,911,911,000
27/06/2022	78,800	4.80 ▲	6.09	74,000	78,800	73,000	397,870	31,352,156,000
24/06/2022	74,000	-0.90 ▼	-1.22	74,900	75,800	72,000	388,460	28,746,040,000
23/06/2022	74,900	-0.60 ▼	-0.80	75,500	75,300	74,500	291,360	21,822,864,000
22/06/2022	75,500	0.00 ■■	0.00	75,500	76,100	74,900	234,600	17,712,300,000
21/06/2022	75,500	0.00 ■■	0.00	75,500	76,300	75,200	242,940	18,341,970,000
20/06/2022	75,500	-0.20 ▼	-0.26	75,700	76,900	75,200	311,130	23,490,315,000
17/06/2022	75,700	-1.80 ▼	-2.38	77,500	78,300	75,700	339,640	25,710,748,000
16/06/2022	77,500	1.10 ▲	1.42	76,400	78,300	76,400	313,730	24,314,075,000
15/06/2022	76,400	-0.20 ▼	-0.26	76,600	77,000	75,600	334,120	25,526,768,000
14/06/2022	76,600	0.60 ▲	0.78	76,000	77,000	76,000	263,520	20,185,632,000
13/06/2022	76,000	-1.00 ▼	-1.32	77,000	77,000	75,900	246,410	18,727,160,000
12/06/2022	77,000	0.50 ▲	0.65	76,500	77,500	76,300	215,800	16,616,600,000
10/06/2022	77,000	0.50 ▲	0.65	76,500	77,500	76,300	215,800	16,616,600,000
09/06/2022	76,500	0.10 ▲	0.13	76,400	77,300	76,200	238,380	18,236,070,000
08/06/2022	76,400	0.40 ▲	0.52	76,000	77,400	76,000	268,490	20,512,636,000
07/06/2022	76,000	-0.30 ▼	-0.39	76,300	76,500	75,200	303,830	23,091,080,000
06/06/2022	76,300	-1.20 ▼	-1.57	77,500	77,100	75,500	304,460	23,230,298,000
05/06/2022	73,400	-5.50 ▼	-7.49	78,900	79,300	76,000	132,720	9,741,648,000
03/06/2022	77,500	-1.40 ▼	-1.81	78,900	79,300	76,000	232,740	18,037,350,000
02/06/2022	78,900	0.90 ▲	1.14	78,000	79,900	78,100	239,440	18,891,816,000
01/06/2022	78,000	0.00 ■■	0.00	78,000	78,300	77,400	244,080	19,038,240,000
31/05/2022	78,000	-0.70 ▼	-0.90	78,700	78,500	77,700	230,590	17,986,020,000
30/05/2022	78,700	0.30 ▲	0.38	78,400	78,700	77,100	267,320	21,038,084,000
29/05/2022	78,400	0.40 ▲	0.51	78,000	79,500	77,300	341,070	26,739,888,000
27/05/2022	78,400	0.40 ▲	0.51	78,000	79,500	77,300	341,070	26,739,888,000
26/05/2022	78,000	-0.90 ▼	-1.15	78,900	80,000	77,100	325,370	25,378,860,000
25/05/2022	78,900	1.70 ▲	2.15	77,200	78,900	76,900	294,750	23,255,775,000
24/05/2022	77,200	0.80 ▲	1.04	76,400	77,200	75,100	238,470	18,409,884,000
23/05/2022	76,400	-1.40 ▼	-1.83	77,800	77,600	76,000	191,280	14,613,792,000
22/05/2022	77,800	-0.20 ▼	-0.26	78,000	78,500	77,100	238,190	18,531,182,000
20/05/2022	77,800	-0.20 ▼	-0.26	78,000	78,500	77,100	238,190	18,531,182,000
19/05/2022	78,000	-0.30 ▼	-0.38	78,300	78,300	75,000	244,850	19,098,300,000
18/05/2022	78,300	0.00 ■■	0.00	78,300	78,300	75,000	280,710	21,979,593,000
17/05/2022	78,300	3.30 ▲	4.21	75,000	78,300	74,100	275,970	21,608,451,000
16/05/2022	75,000	0.00 ■■	0.00	75,000	75,300	73,600	217,340	16,300,500,000
13/05/2022	75,000	-0.30 ▼	-0.40	75,300	77,300	72,500	381,700	28,627,500,000
12/05/2022	75,300	-3.40 ▼	-4.52	78,700	80,000	74,700	351,610	26,476,233,000
11/05/2022	78,700	-0.30 ▼	-0.38	79,000	80,700	78,100	268,830	21,156,921,000
10/05/2022	79,000	0.50 ▲	0.63	78,500	79,000	76,600	335,000	26,465,000,000
09/05/2022	78,500	-2.30 ▼	-2.93	80,800	80,500	78,200	357,710	28,080,235,000
29/04/2022	82,000	0.30 ▲	0.37	81,700	82,800	80,800	322,700	26,461,400,000
28/04/2022	81,700	0.40 ▲	0.49	81,300	82,000	80,600	317,360	25,928,312,000
27/04/2022	81,300	0.30 ▲	0.37	81,000	81,300	79,900	214,290	17,421,777,000
26/04/2022	81,000	0.90 ▲	1.11	80,100	82,000	79,200	452,890	36,684,090,000
25/04/2022	80,100	-0.90 ▼	-1.12	81,000	82,200	79,000	365,620	29,286,162,000
23/04/2022	81,000	0.90 ▲	1.11	80,100	81,200	80,100	261,390	21,172,590,000
22/04/2022	81,000	0.90 ▲	1.11	80,100	81,200	80,100	261,390	21,172,590,000
21/04/2022	80,100	-1.30 ▼	-1.62	81,400	81,100	79,600	466,210	37,343,421,000
20/04/2022	81,400	-0.60 ▼	-0.74	82,000	82,500	80,600	346,660	28,218,124,000
19/04/2022	82,000	-0.20 ▼	-0.24	82,200	82,800	81,600	303,000	24,846,000,000
18/04/2022	82,200	-1.90 ▼	-2.31	84,100	83,500	81,700	332,940	27,367,668,000
16/04/2022	84,100	-0.90 ▼	-1.07	85,000	85,100	84,100	274,100	23,051,810,000
15/04/2022	84,100	-0.90 ▼	-1.07	85,000	85,100	84,100	274,100	23,051,810,000
14/04/2022	85,000	-1.50 ▼	-1.76	86,500	87,800	84,000	666,240	56,630,400,000
13/04/2022	86,500	1.50 ▲	1.73	85,000	87,800	84,400	592,820	51,278,930,000
12/04/2022	85,000	-0.40 ▼	-0.47	85,400	86,400	84,700	393,530	33,450,050,000
08/04/2022	85,400	0.80 ▲	0.94	84,600	86,400	83,700	606,090	51,760,086,000
07/04/2022	84,600	-1.70 ▼	-2.01	86,300	86,000	84,200	553,620	46,836,252,000
06/04/2022	86,300	-1.40 ▼	-1.62	87,700	88,300	84,800	680,350	58,714,205,000
05/04/2022	87,700	1.20 ▲	1.37	86,500	88,000	84,600	567,250	49,747,825,000
04/04/2022	86,500	3.90 ▲	4.51	82,600	87,600	82,600	613,430	53,061,695,000
01/04/2022	82,600	2.50 ▲	3.03	80,100	82,600	78,700	486,810	40,210,506,000
31/03/2022	80,100	0.10 ▲	0.12	80,000	81,000	79,900	262,690	21,041,469,000
30/03/2022	80,000	-2.50 ▼	-3.13	82,500	82,500	79,800	616,430	49,314,400,000
29/03/2022	82,500	0.00 ■■	0.00	82,500	83,300	82,100	414,530	34,198,725,000
28/03/2022	82,500	-1.10 ▼	-1.33	83,600	83,500	82,200	622,290	51,338,925,000
25/03/2022	83,600	0.80 ▲	0.96	82,800	85,300	82,800	558,460	46,687,256,000
24/03/2022	82,800	-1.00 ▼	-1.21	83,800	84,500	82,400	717,810	59,434,668,000
23/03/2022	83,800	-0.30 ▼	-0.36	84,100	85,700	83,300	752,430	63,053,634,000
22/03/2022	84,100	1.70 ▲	2.02	82,400	86,700	83,500	710,270	59,733,707,000
21/03/2022	82,400	5.30 ▲	6.43	77,100	82,400	76,600	725,540	59,784,496,000
18/03/2022	77,100	0.50 ▲	0.65	76,600	77,100	75,200	500,370	38,578,527,000
17/03/2022	76,600	-0.80 ▼	-1.04	77,400	78,500	76,500	360,210	27,592,086,000
16/03/2022	77,400	0.80 ▲	1.03	76,600	78,400	76,200	357,420	27,664,308,000
15/03/2022	76,600	0.10 ▲	0.13	76,500	77,200	75,500	397,370	30,438,542,000
14/03/2022	76,500	-0.70 ▼	-0.92	77,200	77,400	75,400	453,040	34,657,560,000
11/03/2022	77,200	0.20 ▲	0.26	77,000	78,400	76,500	342,060	26,407,032,000
10/03/2022	77,000	0.50 ▲	0.65	76,500	79,500	76,400	540,590	41,625,430,000
09/03/2022	76,500	0.50 ▲	0.65	76,000	76,800	75,500	322,440	24,666,660,000
08/03/2022	76,000	0.00 ■■	0.00	76,000	76,400	75,100	346,070	26,301,320,000
07/03/2022	76,000	-1.00 ▼	-1.32	77,000	76,900	75,500	400,450	30,434,200,000
06/03/2022	77,000	-1.00 ▼	-1.30	78,000	79,000	77,000	389,020	29,954,540,000
04/03/2022	77,000	-1.00 ▼	-1.30	78,000	79,000	77,000	389,020	29,954,540,000
03/03/2022	78,000	1.60 ▲	2.05	76,400	78,000	76,200	296,850	23,154,300,000
02/03/2022	76,400	1.00 ▲	1.31	75,400	77,800	75,200	373,050	28,501,020,000
01/03/2022	75,400	0.10 ▲	0.13	75,300	76,000	74,800	328,120	24,740,248,000
28/02/2022	75,300	-1.00 ▼	-1.33	76,300	76,600	75,000	285,520	21,499,656,000
27/02/2022	76,300	0.30 ▲	0.39	76,000	76,500	74,400	371,840	28,371,392,000
25/02/2022	76,300	0.30 ▲	0.39	76,000	76,500	74,400	371,840	28,371,392,000
24/02/2022	76,000	-1.40 ▼	-1.84	77,400	77,400	75,800	272,680	20,723,680,000
23/02/2022	77,400	-0.70 ▼	-0.90	78,100	78,100	77,400	235,460	18,224,604,000
22/02/2022	78,100	-0.40 ▼	-0.51	78,500	78,500	77,400	297,420	23,228,502,000
21/02/2022	78,500	0.00 ■■	0.00	78,500	78,600	78,000	258,320	20,278,120,000
20/02/2022	78,500	-0.50 ▼	-0.64	79,000	78,800	77,600	321,830	25,263,655,000
18/02/2022	78,500	-0.50 ▼	-0.64	79,000	78,800	77,600	321,830	25,263,655,000
17/02/2022	79,000	0.90 ▲	1.14	78,100	79,000	77,300	386,470	30,531,130,000
16/02/2022	78,100	-0.90 ▼	-1.15	79,000	79,900	77,800	268,040	20,933,924,000
15/02/2022	79,000	1.00 ▲	1.27	78,000	79,600	77,500	272,420	21,521,180,000
14/02/2022	78,000	-0.10 ▼	-0.13	78,100	78,400	76,700	281,440	21,952,320,000
11/02/2022	78,100	-0.40 ▼	-0.51	78,500	78,500	77,700	197,890	15,455,209,000
10/02/2022	78,500	-0.50 ▼	-0.64	79,000	79,100	78,000	296,190	23,250,915,000
09/02/2022	79,000	-0.20 ▼	-0.25	79,200	79,800	78,300	265,870	21,003,730,000
08/02/2022	79,200	-0.80 ▼	-1.01	80,000	80,000	79,100	214,370	16,978,104,000
07/02/2022	80,000	0.10 ▲	0.13	79,900	82,000	79,500	199,390	15,951,200,000
01/02/2022	79,900	0.90 ▲	1.13	79,000	79,900	78,600	155,460	12,421,254,000
31/01/2022	79,900	0.90 ▲	1.13	79,000	79,900	78,600	155,460	12,421,254,000
28/01/2022	79,900	0.90 ▲	1.13	79,000	79,900	78,600	155,460	12,421,254,000
27/01/2022	79,000	-0.40 ▼	-0.51	79,400	80,000	78,500	223,600	17,664,400,000
26/01/2022	79,400	0.40 ▲	0.50	79,000	79,700	78,300	163,070	12,947,758,000
25/01/2022	79,000	0.90 ▲	1.14	78,100	79,800	77,800	172,930	13,661,470,000
24/01/2022	78,100	-1.90 ▼	-2.43	80,000	80,000	78,100	284,430	22,213,983,000
21/01/2022	80,000	-0.20 ▼	-0.25	80,200	80,200	78,600	261,310	20,904,800,000
20/01/2022	78,400	-1.60 ▼	-2.04	80,000	79,800	78,300	135,950	10,658,480,000
19/01/2022	78,400	-1.70 ▼	-2.17	80,100	79,600	78,100	165,230	12,954,032,000
18/01/2022	79,200	-0.80 ▼	-1.01	80,000	80,000	79,100	135,480	10,730,016,000
17/01/2022	79,700	-2.30 ▼	-2.89	82,000	83,000	78,800	167,320	13,335,404,000
16/01/2022	82,000	-1.50 ▼	-1.83	83,500	83,500	81,700	307,080	25,180,560,000
14/01/2022	82,000	-1.50 ▼	-1.83	83,500	83,500	81,700	307,080	25,180,560,000
13/01/2022	83,500	-0.30 ▼	-0.36	83,800	84,000	82,200	255,820	21,360,970,000
12/01/2022	83,800	-0.70 ▼	-0.84	84,500	84,500	82,400	205,570	17,226,766,000
11/01/2022	84,500	0.60 ▲	0.71	83,900	85,000	82,300	267,560	22,608,820,000
10/01/2022	83,900	-2.50 ▼	-2.98	86,400	88,000	83,900	291,650	24,469,435,000
09/01/2022	86,400	-1.80 ▼	-2.08	88,200	88,600	86,400	302,270	26,116,128,000
07/01/2022	86,400	-1.80 ▼	-2.08	88,200	88,600	86,400	302,270	26,116,128,000
06/01/2022	88,200	-0.90 ▼	-1.02	89,100	90,000	87,800	242,840	21,418,488,000
05/01/2022	89,100	0.10 ▲	0.11	89,000	89,100	87,800	239,130	21,306,483,000
04/01/2022	89,000	-2.00 ▼	-2.25	91,000	90,500	88,500	253,620	22,572,180,000
03/01/2022	111,000	-3.30 ▼	-2.97	114,300	116,500	110,700	517,460	57,438,060,000
31/12/2021	91,000	4.70 ▲	5.16	86,300	91,000	86,100	291,410	26,518,310,000
30/12/2021	86,300	-0.70 ▼	-0.81	87,000	87,200	85,700	148,290	12,797,427,000
29/12/2021	87,000	-0.80 ▼	-0.92	87,000	87,800	85,100	195,030	16,967,610,000
23/12/2021	116,700	0.10 ▲	0.09	116,600	117,900	114,500	514,150	60,001,305,000
22/12/2021	116,700	0.10 ▲	0.09	116,600	117,900	114,500	514,150	60,001,305,000
21/12/2021	116,600	1.30 ▲	1.11	115,300	117,000	114,400	394,480	45,996,368,000
20/12/2021	115,300	0.10 ▲	0.09	115,200	115,500	113,900	289,190	33,343,607,000
17/12/2021	115,200	0.20 ▲	0.17	115,000	116,700	113,900	468,480	53,968,896,000
16/12/2021	115,000	-0.50 ▼	-0.43	115,000	117,000	114,000	467,480	53,760,200,000
15/12/2021	115,000	1.90 ▲	1.65	113,100	115,000	112,000	343,520	39,504,800,000
14/12/2021	113,100	1.00 ▲	0.88	112,100	114,100	111,100	511,450	57,844,995,000
13/12/2021	112,100	-0.90 ▼	-0.80	113,000	114,000	111,000	432,800	48,516,880,000
10/12/2021	113,000	-2.00 ▼	-1.77	115,000	115,700	113,000	289,030	32,660,390,000
09/12/2021	115,000	1.10 ▲	0.96	113,900	115,800	113,500	571,690	65,744,350,000
08/12/2021	113,900	1.30 ▲	1.14	112,600	114,000	111,500	346,700	39,489,130,000
07/12/2021	112,600	1.60 ▲	1.42	111,000	112,900	110,000	334,870	37,706,362,000
06/12/2021	111,000	0.00 ■■	0.00	111,000	113,400	109,000	588,240	65,294,640,000
04/12/2021	111,000	-3.30 ▼	-2.97	114,300	116,500	110,700	517,460	57,438,060,000
03/12/2021	111,000	-3.30 ▼	-2.97	114,300	116,500	110,700	517,460	57,438,060,000
02/12/2021	114,300	0.30 ▲	0.26	114,000	116,800	113,100	444,460	50,801,778,000
01/12/2021	114,000	4.00 ▲	3.51	110,000	115,000	110,500	383,820	43,755,480,000
30/11/2021	110,000	-0.20 ▼	-0.18	110,200	111,900	108,100	457,490	50,323,900,000
29/11/2021	110,200	-0.50 ▼	-0.45	110,700	110,700	107,400	346,870	38,225,074,000
28/11/2021	110,700	1.70 ▲	1.54	109,000	112,900	109,100	523,930	57,999,051,000
26/11/2021	110,700	1.70 ▲	1.54	109,000	112,900	109,100	523,930	57,999,051,000
25/11/2021	109,000	2.60 ▲	2.39	106,400	109,800	106,700	425,620	46,392,580,000
24/11/2021	106,400	0.20 ▲	0.19	106,200	108,000	105,800	298,150	31,723,160,000
23/11/2021	106,200	4.10 ▲	3.86	102,100	106,200	102,200	297,210	31,563,702,000
22/11/2021	102,100	-0.10 ▼	-0.10	102,200	102,700	101,400	191,770	19,579,717,000
19/11/2021	102,200	-0.50 ▼	-0.49	102,700	103,000	101,500	254,060	25,964,932,000
18/11/2021	102,700	-0.50 ▼	-0.49	103,200	103,600	102,400	269,550	27,682,785,000
17/11/2021	103,200	0.10 ▲	0.10	103,100	104,100	103,000	204,890	21,144,648,000
16/11/2021	103,100	-0.50 ▼	-0.48	103,600	104,600	103,100	229,850	23,697,535,000
15/11/2021	103,600	-2.40 ▼	-2.32	106,000	106,800	103,600	237,680	24,623,648,000
14/11/2021	113,400	7.90 ▲	6.97	105,500	107,000	105,000	807,950	91,621,530,000
12/11/2021	106,000	0.50 ▲	0.47	105,500	107,000	105,000	149,760	15,874,560,000
11/11/2021	105,500	1.50 ▲	1.42	104,000	107,900	104,000	316,320	33,371,760,000
10/11/2021	104,000	1.00 ▲	0.96	103,000	104,600	103,000	211,150	21,959,600,000
09/11/2021	103,000	-1.60 ▼	-1.55	104,600	104,900	103,000	358,970	36,973,910,000
08/11/2021	104,600	-0.40 ▼	-0.38	105,000	105,800	104,400	263,820	27,595,572,000
07/11/2021	105,000	1.00 ▲	0.95	104,000	105,800	103,600	298,660	31,359,300,000
05/11/2021	105,000	1.00 ▲	0.95	104,000	105,800	103,600	298,660	31,359,300,000
04/11/2021	105,200	-2.90 ▼	-2.76	108,100	108,100	105,100	570,380	60,003,976,000
03/11/2021	105,200	-2.90 ▼	-2.76	108,100	108,100	105,100	570,380	60,003,976,000
02/11/2021	108,100	-1.50 ▼	-1.39	109,600	109,000	107,700	354,260	38,295,506,000
01/11/2021	109,600	0.30 ▲	0.27	109,300	110,900	109,000	341,500	37,428,400,000
31/10/2021	109,300	1.50 ▲	1.37	107,800	112,000	108,900	673,000	73,558,900,000
29/10/2021	109,300	1.50 ▲	1.37	107,800	112,000	108,900	673,000	73,558,900,000
28/10/2021	107,800	3.90 ▲	3.62	103,900	110,000	103,700	763,170	82,269,726,000
27/10/2021	103,900	0.60 ▲	0.58	103,300	104,500	102,700	183,360	19,051,104,000
26/10/2021	103,300	-0.50 ▼	-0.48	103,800	104,700	102,600	254,630	26,303,279,000
25/10/2021	103,800	0.50 ▲	0.48	103,300	104,900	103,000	335,140	34,787,532,000
23/10/2021	103,300	1.30 ▲	1.26	102,000	103,900	101,900	178,450	18,433,885,000
22/10/2021	103,300	1.30 ▲	1.26	102,000	103,900	101,900	178,450	18,433,885,000
21/10/2021	102,000	-0.30 ▼	-0.29	102,300	102,600	101,700	261,270	26,649,540,000
20/10/2021	102,300	-0.30 ▼	-0.29	102,600	103,800	101,500	245,400	25,104,420,000
19/10/2021	102,600	0.90 ▲	0.88	101,700	104,000	101,200	347,860	35,690,436,000
18/10/2021	101,700	-0.30 ▼	-0.29	102,000	102,200	101,500	223,970	22,777,749,000
16/10/2021	102,000	-0.30 ▼	-0.29	102,300	102,600	101,800	217,270	22,161,540,000
15/10/2021	102,000	-0.30 ▼	-0.29	102,300	102,600	101,800	217,270	22,161,540,000
14/10/2021	102,300	-0.30 ▼	-0.29	102,600	103,000	102,000	283,980	29,051,154,000
13/10/2021	102,600	-0.40 ▼	-0.39	103,000	103,700	102,600	164,130	16,839,738,000
12/10/2021	103,000	-1.00 ▼	-0.97	104,000	103,700	102,900	234,880	24,192,640,000
11/10/2021	104,000	-0.50 ▼	-0.48	104,500	104,600	103,700	227,390	23,648,560,000
08/10/2021	104,500	0.40 ▲	0.38	104,100	104,500	103,100	153,420	16,032,390,000
07/10/2021	104,100	-0.90 ▼	-0.86	105,000	105,800	104,100	243,600	25,358,760,000
06/10/2021	105,000	0.60 ▲	0.57	104,400	105,800	104,200	339,130	35,608,650,000
05/10/2021	104,400	2.40 ▲	2.30	102,000	105,500	101,500	288,460	30,115,224,000
04/10/2021	102,000	-0.50 ▼	-0.49	102,000	102,000	101,200	175,600	17,911,200,000
01/10/2021	102,000	-0.50 ▼	-0.49	102,000	102,000	101,200	173,810	17,728,620,000
30/09/2021	102,000	-0.40 ▼	-0.39	102,000	102,000	101,500	95,560	9,747,120,000
29/09/2021	102,000	-0.60 ▼	-0.59	102,600	102,600	101,400	139,870	14,266,740,000
28/09/2021	102,600	0.20 ▲	0.19	102,400	102,600	102,200	109,110	11,194,686,000
27/09/2021	102,400	-0.60 ▼	-0.59	103,000	102,900	102,300	160,250	16,409,600,000
26/09/2021	103,000	-0.30 ▼	-0.29	103,000	103,000	102,400	213,500	21,990,500,000
24/09/2021	103,000	-0.30 ▼	-0.29	103,000	103,000	102,400	213,500	21,990,500,000
23/09/2021	103,000	-0.10 ▼	-0.10	103,100	103,000	102,300	229,840	23,673,520,000
22/09/2021	103,100	0.10 ▲	0.10	103,000	103,200	102,500	219,630	22,643,853,000
21/09/2021	103,000	-0.70 ▼	-0.68	103,000	103,000	102,300	236,330	24,341,990,000
20/09/2021	103,000	-0.20 ▼	-0.19	103,200	103,500	102,300	298,770	30,773,310,000
17/09/2021	103,200	0.10 ▲	0.10	103,100	103,500	102,700	260,480	26,881,536,000
16/09/2021	103,100	-0.10 ▼	-0.10	103,100	103,700	102,600	190,700	19,661,170,000
15/09/2021	103,100	0.10 ▲	0.10	103,000	103,100	102,600	191,900	19,784,890,000
14/09/2021	103,000	-0.10 ▼	-0.10	103,000	103,400	102,600	208,730	21,499,190,000
13/09/2021	103,000	-0.30 ▼	-0.29	103,300	103,400	102,700	256,630	26,432,890,000
11/09/2021	103,300	0.10 ▲	0.10	103,200	104,000	103,100	221,670	22,898,511,000
10/09/2021	103,300	0.10 ▲	0.10	103,200	104,000	103,100	221,670	22,898,511,000
09/09/2021	103,200	-0.80 ▼	-0.78	104,000	104,300	103,200	216,490	22,341,768,000
08/09/2021	104,000	-0.80 ▼	-0.77	104,800	104,900	104,000	200,270	20,828,080,000
07/09/2021	104,800	0.20 ▲	0.19	104,800	105,500	104,300	232,710	24,388,008,000
06/09/2021	104,800	0.10 ▲	0.10	104,700	106,200	104,600	252,930	26,507,064,000
05/09/2021	108,000	3.40 ▲	3.15	104,600	106,200	104,100	269,180	29,071,440,000
03/09/2021	105,500	0.90 ▲	0.85	104,600	106,200	104,100	224,970	23,734,335,000
01/09/2021	104,700	0.30 ▲	0.29	104,400	105,500	104,100	199,940	20,933,718,000
31/08/2021	104,400	0.40 ▲	0.38	104,000	105,400	103,300	236,790	24,720,876,000
30/08/2021	104,000	0.20 ▲	0.19	103,800	104,300	103,400	202,710	21,081,840,000
27/08/2021	103,800	0.10 ▲	0.10	103,700	103,800	102,700	219,190	22,751,922,000
26/08/2021	103,700	-1.80 ▼	-1.74	105,500	105,700	103,500	256,920	26,642,604,000
25/08/2021	105,500	-0.10 ▼	-0.09	105,500	107,000	104,800	296,770	31,309,235,000
24/08/2021	105,500	0.60 ▲	0.57	104,900	106,000	103,500	242,720	25,606,960,000
23/08/2021	104,900	1.20 ▲	1.14	103,700	106,200	103,500	341,310	35,803,419,000
20/08/2021	103,700	-1.20 ▼	-1.16	104,900	104,800	102,600	308,800	32,022,560,000
19/08/2021	104,900	1.90 ▲	1.81	103,000	105,000	102,200	486,180	51,000,282,000
18/08/2021	103,000	-0.20 ▼	-0.19	103,200	103,800	102,600	279,890	28,828,670,000
17/08/2021	103,200	-0.60 ▼	-0.58	103,800	104,000	103,200	179,040	18,476,928,000
16/08/2021	103,800	0.30 ▲	0.29	103,500	104,500	103,400	208,990	21,693,162,000
13/08/2021	103,500	-0.10 ▼	-0.10	103,600	103,900	103,100	222,880	23,068,080,000
12/08/2021	103,600	-0.30 ▼	-0.29	103,900	104,300	103,500	223,230	23,126,628,000
11/08/2021	103,900	-0.70 ▼	-0.67	104,600	105,400	103,500	292,690	30,410,491,000
10/08/2021	104,600	-1.40 ▼	-1.34	106,000	107,000	104,600	313,230	32,763,858,000
09/08/2021	106,000	-1.50 ▼	-1.42	107,500	107,600	106,000	395,560	41,929,360,000
06/08/2021	107,500	-0.50 ▼	-0.47	108,000	108,500	107,400	246,850	26,536,375,000
05/08/2021	108,000	0.50 ▲	0.46	107,500	109,600	108,000	269,180	29,071,440,000
04/08/2021	107,500	2.00 ▲	1.86	105,500	109,900	105,400	575,870	61,906,025,000
03/08/2021	105,500	0.90 ▲	0.85	104,600	106,200	104,100	224,970	23,734,335,000
02/08/2021	104,600	0.60 ▲	0.57	104,000	106,800	103,000	246,840	25,819,464,000
30/07/2021	104,000	0.70 ▲	0.67	104,000	104,700	103,500	177,050	18,413,200,000
29/07/2021	104,000	-0.10 ▼	-0.10	104,100	104,600	103,700	123,010	12,793,040,000
28/07/2021	104,100	-2.40 ▼	-2.31	106,500	105,000	104,100	144,090	14,999,769,000
27/07/2021	106,500	-1.00 ▼	-0.94	107,500	106,800	105,000	397,140	42,295,410,000
26/07/2021	107,500	4.50 ▲	4.19	103,000	107,500	102,400	354,440	38,102,300,000
23/07/2021	103,000	-1.90 ▼	-1.84	104,900	104,800	103,000	191,780	19,753,340,000
21/07/2021	103,100	0.10 ▲	0.10	103,000	105,000	102,800	237,370	24,472,847,000
20/07/2021	103,500	0.50 ▲	0.48	103,000	103,500	101,900	295,920	30,627,720,000
19/07/2021	103,000	-1.60 ▼	-1.55	104,600	104,000	102,500	323,460	33,316,380,000
17/07/2021	104,600	0.60 ▲	0.57	104,000	106,200	102,200	303,430	31,738,778,000
16/07/2021	104,600	0.60 ▲	0.57	104,000	106,200	102,200	303,430	31,738,778,000
15/07/2021	104,000	-0.10 ▼	-0.10	104,000	104,000	102,500	192,270	19,996,080,000
14/07/2021	104,000	-0.70 ▼	-0.67	104,700	104,900	100,800	303,500	31,564,000,000
13/07/2021	104,700	-0.40 ▼	-0.38	105,100	105,400	102,000	175,050	18,327,735,000
12/07/2021	105,100	1.60 ▲	1.52	103,500	107,500	100,500	332,130	34,906,863,000
10/07/2021	103,500	-7.30 ▼	-7.05	110,800	111,400	103,200	481,160	49,800,060,000
09/07/2021	103,500	-7.30 ▼	-7.05	110,800	111,400	103,200	481,160	49,800,060,000
08/07/2021	110,800	-7.20 ▼	-6.50	118,000	117,000	109,800	972,650	107,769,620,000
07/07/2021	118,000	1.00 ▲	0.85	117,000	118,000	115,500	371,600	43,848,800,000
06/07/2021	117,000	2.00 ▲	1.71	115,000	117,500	114,000	301,530	35,279,010,000
05/07/2021	115,000	-4.00 ▼	-3.48	119,000	118,200	114,300	245,170	28,194,550,000
02/07/2021	119,000	-1.00 ▼	-0.84	120,000	121,900	117,000	513,230	61,074,370,000
01/07/2021	120,000	-1.00 ▼	-0.83	121,000	123,600	119,200	459,990	55,198,800,000
30/06/2021	121,000	-0.10 ▼	-0.08	121,000	122,000	120,000	257,030	31,100,630,000
29/06/2021	121,000	1.00 ▲	0.83	120,000	121,400	118,400	328,840	39,789,640,000
28/06/2021	120,000	0.90 ▲	0.75	119,100	122,900	119,500	283,870	34,064,400,000
25/06/2021	119,100	4.10 ▲	3.44	115,000	119,500	113,500	353,900	42,149,490,000
24/06/2021	115,000	3.00 ▲	2.61	112,000	115,000	108,400	322,590	37,097,850,000
23/06/2021	112,000	-1.50 ▼	-1.34	113,500	115,400	111,500	276,120	30,925,440,000
22/06/2021	113,500	4.50 ▲	3.96	109,000	114,500	111,100	286,080	32,470,080,000
21/06/2021	109,000	6.80 ▲	6.24	103,000	110,000	103,500	528,210	57,574,890,000
18/06/2021	103,000	0.80 ▲	0.78	102,200	104,000	102,500	246,390	25,378,170,000
17/06/2021	102,200	-1.30 ▼	-1.27	103,500	103,100	102,200	167,290	17,097,038,000
16/06/2021	103,500	-0.50 ▼	-0.48	104,000	104,200	103,000	92,870	9,612,045,000
15/06/2021	103,300	-0.60 ▼	-0.58	103,900	104,000	103,100	49,480	5,111,284,000
14/06/2021	103,900	-1.00 ▼	-0.96	104,900	105,000	103,100	125,640	13,053,996,000
11/06/2021	104,900	1.30 ▲	1.24	103,600	105,200	103,600	140,240	14,711,176,000
10/06/2021	103,600	-2.70 ▼	-2.61	106,300	106,500	103,600	165,500	17,145,800,000
09/06/2021	106,300	6.10 ▲	5.74	100,200	107,200	105,000	353,410	37,567,483,000
08/06/2021	136,000	-2.60 ▼	-1.91	138,600	138,600	133,900	375,910	51,123,760,000
07/06/2021	138,600	-1.20 ▼	-0.87	139,800	141,200	138,300	257,030	35,624,358,000
04/06/2021	139,800	-1.20 ▼	-0.86	141,000	142,900	139,600	107,770	15,066,246,000
03/06/2021	141,000	1.60 ▲	1.13	139,400	142,000	139,600	154,810	21,828,210,000
02/06/2021	139,400	3.60 ▲	2.58	135,800	140,000	135,300	298,240	41,574,656,000
01/06/2021	135,800	1.20 ▲	0.88	134,600	135,800	134,600	124,390	16,892,162,000
31/05/2021	134,600	53.90 ▲	40.04	134,900	135,300	134,000	176,440	23,748,824,000
28/05/2021	134,900	-1.10 ▼	-0.82	136,000	136,000	134,200	173,360	23,386,264,000
27/05/2021	136,000	2.50 ▲	1.84	133,500	136,900	134,400	148,250	20,162,000,000
26/05/2021	133,500	-2.00 ▼	-1.50	135,500	135,500	133,000	147,190	19,649,865,000
25/05/2021	135,500	0.50 ▲	0.37	135,000	136,000	132,800	122,050	16,537,775,000
24/05/2021	135,000	-2.30 ▼	-1.70	137,300	138,000	134,000	112,140	15,138,900,000
23/05/2021	137,300	-3.70 ▼	-2.69	141,000	140,400	136,000	109,210	14,994,533,000
21/05/2021	137,300	-3.70 ▼	-2.69	141,000	140,400	136,000	109,210	14,994,533,000
20/05/2021	141,000	-1.00 ▼	-0.71	142,000	144,000	136,800	346,650	48,877,650,000
19/05/2021	142,000	0.30 ▲	0.21	141,700	144,800	141,000	276,990	39,332,580,000
18/05/2021	141,700	4.10 ▲	2.89	137,600	142,000	137,300	130,400	18,477,680,000
17/05/2021	137,600	3.50 ▲	2.54	134,100	138,000	133,600	144,770	19,920,352,000
16/05/2021	134,100	0.10 ▲	0.07	134,000	134,900	132,600	196,730	26,381,493,000
14/05/2021	134,100	0.10 ▲	0.07	134,000	134,900	132,600	196,730	26,381,493,000
13/05/2021	134,000	4.00 ▲	2.99	130,000	139,000	129,000	199,240	26,698,160,000
12/05/2021	130,000	1.50 ▲	1.15	128,500	130,000	127,000	216,930	28,200,900,000
11/05/2021	128,500	-0.20 ▼	-0.16	128,500	130,500	126,900	422,790	54,328,515,000
10/05/2021	128,500	-7.30 ▼	-5.68	135,800	135,500	128,500	166,270	21,365,695,000
09/05/2021	135,800	0.10 ▲	0.07	135,700	141,000	135,800	237,930	32,310,894,000
07/05/2021	135,800	0.10 ▲	0.07	135,700	141,000	135,800	237,930	32,310,894,000
06/05/2021	135,700	2.70 ▲	1.99	133,000	136,500	131,200	135,610	18,402,277,000
05/05/2021	133,000	1.50 ▲	1.13	131,500	134,800	130,600	176,920	23,530,360,000
04/05/2021	131,500	0.10 ▲	0.08	131,400	132,000	125,100	207,900	27,338,850,000
03/05/2021	84,000	2.20 ▲	2.62	81,800	87,500	76,100	189,330	15,903,720,000
30/04/2021	131,400	3.40 ▲	2.59	128,000	132,500	129,000	372,750	48,979,350,000
29/04/2021	131,400	3.40 ▲	2.59	128,000	132,500	129,000	372,750	48,979,350,000
28/04/2021	128,000	6.50 ▲	5.08	121,500	128,000	118,500	223,140	28,561,920,000
27/04/2021	121,500	7.10 ▲	5.84	114,400	122,000	114,400	200,690	24,383,835,000
26/04/2021	114,400	7.40 ▲	6.47	107,000	114,400	106,900	255,900	29,274,960,000
23/04/2021	107,000	-0.30 ▼	-0.28	107,300	107,500	106,100	154,390	16,519,730,000
22/04/2021	107,300	-1.20 ▼	-1.12	108,500	108,500	106,000	191,260	20,522,198,000
21/04/2021	108,500	-0.50 ▼	-0.46	109,000	109,800	106,100	306,820	33,289,970,000
20/04/2021	108,500	-0.50 ▼	-0.46	109,000	109,800	106,100	306,820	33,289,970,000
19/04/2021	109,000	1.00 ▲	0.92	108,000	110,000	107,500	435,790	47,501,110,000
16/04/2021	108,000	5.50 ▲	5.09	102,500	109,600	102,500	386,030	41,691,240,000
15/04/2021	102,500	2.40 ▲	2.34	100,100	104,000	100,100	541,580	55,511,950,000
14/04/2021	100,100	3.50 ▲	3.50	96,600	100,100	95,500	360,400	36,076,040,000
13/04/2021	96,600	1.30 ▲	1.35	95,300	98,000	95,300	320,600	30,969,960,000
12/04/2021	95,300	12.40 ▲	13.01	90,000	96,000	90,100	376,460	35,876,638,000
09/04/2021	90,000	1.20 ▲	1.33	88,800	90,100	87,700	225,850	20,326,500,000
08/04/2021	88,800	0.70 ▲	0.79	88,100	90,100	88,200	263,470	23,396,136,000
07/04/2021	88,100	1.30 ▲	1.48	86,800	88,500	86,200	348,950	30,742,495,000
06/04/2021	86,800	1.30 ▲	1.50	85,500	87,500	84,600	296,900	25,770,920,000
05/04/2021	85,500	3.50 ▲	4.09	82,000	86,800	83,100	389,040	33,262,920,000
02/04/2021	82,000	0.20 ▲	0.24	81,800	82,900	81,800	164,680	13,503,760,000
01/04/2021	81,800	1.30 ▲	1.59	80,500	83,000	80,500	248,560	20,332,208,000
31/03/2021	80,500	-0.20 ▼	-0.25	80,700	80,800	80,100	145,570	11,718,385,000
30/03/2021	80,700	0.70 ▲	0.87	80,000	80,800	79,900	141,480	11,417,436,000
29/03/2021	80,000	0.50 ▲	0.63	79,500	80,100	79,500	155,480	12,438,400,000
26/03/2021	79,500	-0.50 ▼	-0.63	80,000	79,800	78,800	193,430	15,377,685,000
25/03/2021	80,000	0.20 ▲	0.25	79,800	81,000	79,300	203,410	16,272,800,000
24/03/2021	79,800	-0.20 ▼	-0.25	80,000	80,000	79,200	184,120	14,692,776,000
23/03/2021	80,000	-0.80 ▼	-1.00	80,800	82,000	79,900	292,100	23,368,000,000
22/03/2021	80,800	1.80 ▲	2.23	79,000	81,100	80,000	112,230	9,068,184,000
19/03/2021	79,000	-2.20 ▼	-2.78	81,200	81,200	79,000	328,140	25,923,060,000
18/03/2021	81,200	0.70 ▲	0.86	80,500	82,000	80,000	187,260	15,205,512,000
17/03/2021	80,500	-0.40 ▼	-0.50	80,900	80,900	79,600	433,920	34,930,560,000
16/03/2021	80,900	-1.00 ▼	-1.24	81,900	81,900	80,400	168,080	13,597,672,000
15/03/2021	81,900	-0.30 ▼	-0.37	82,200	83,000	81,300	263,990	21,620,781,000
12/03/2021	82,200	-0.70 ▼	-0.85	82,900	82,800	81,800	152,160	12,507,552,000
11/03/2021	82,900	0.40 ▲	0.48	82,500	83,500	82,100	254,030	21,059,087,000
10/03/2021	82,500	0.50 ▲	0.61	82,000	82,500	80,100	278,380	22,966,350,000
09/03/2021	82,000	0.60 ▲	0.73	81,400	82,200	80,200	253,970	20,825,540,000
08/03/2021	81,400	1.50 ▲	1.84	79,900	81,600	79,000	322,450	26,247,430,000
05/03/2021	79,900	-0.70 ▼	-0.88	80,600	81,400	78,000	273,620	21,862,238,000
04/03/2021	80,600	-0.80 ▼	-0.99	81,400	81,900	80,000	161,980	13,055,588,000
03/03/2021	81,400	2.10 ▲	2.58	79,300	82,000	78,800	228,390	18,590,946,000
02/03/2021	79,300	-0.40 ▼	-0.50	79,700	80,000	79,200	160,860	12,756,198,000
01/03/2021	79,700	0.10 ▲	0.13	79,600	80,000	79,100	179,710	14,322,887,000
26/02/2021	79,600	-0.40 ▼	-0.50	80,000	81,000	79,200	211,730	16,853,708,000
25/02/2021	80,000	-0.40 ▼	-0.50	80,400	81,600	79,200	184,430	14,754,400,000
24/02/2021	80,400	-0.40 ▼	-0.50	80,800	81,800	79,400	190,550	15,320,220,000
23/02/2021	80,800	-0.20 ▼	-0.25	80,800	80,900	80,100	203,880	16,473,504,000
22/02/2021	80,800	0.50 ▲	0.62	80,300	80,900	79,300	203,760	16,463,808,000
19/02/2021	80,300	-1.20 ▼	-1.49	81,500	82,400	80,000	290,810	23,352,043,000
18/02/2021	81,500	0.50 ▲	0.61	81,000	81,500	79,100	200,160	16,313,040,000
17/02/2021	81,000	2.00 ▲	2.47	79,000	81,200	78,900	150,460	12,187,260,000
10/02/2021	79,000	1.30 ▲	1.65	77,700	80,400	77,000	221,650	17,510,350,000
09/02/2021	79,000	1.30 ▲	1.65	77,700	80,400	77,000	221,650	17,510,350,000
08/02/2021	77,700	-2.50 ▼	-3.22	80,200	80,000	76,000	298,060	23,159,262,000
05/02/2021	80,200	-1.30 ▼	-1.62	81,500	82,400	79,700	240,470	19,285,694,000
05/01/2021	65,300	0.20 ▲	0.31	65,100	65,300	64,200	126,980	8,291,794,000
04/01/2021	65,100	-0.90 ▼	-1.38	66,000	67,800	64,900	653,450	42,539,595,000
01/01/2021	66,000	-0.80 ▼	-1.21	66,800	67,200	66,000	2,697,410	178,029,060,000
31/12/2020	66,000	-0.80 ▼	-1.21	66,800	67,200	66,000	2,697,410	178,029,060,000
30/12/2020	66,800	-1.10 ▼	-1.65	67,900	69,000	66,100	3,302,610	220,614,348,000
29/12/2020	67,900	0.80 ▲	1.18	67,100	71,700	67,000	1,056,389	71,728,813,100
28/12/2020	67,100	0.60 ▲	0.89	66,500	67,200	66,400	427,154	28,662,033,400
27/12/2020	66,500	0.50 ▲	0.75	66,000	66,700	65,900	195,330	12,989,445,000
25/12/2020	66,500	0.50 ▲	0.75	66,000	66,700	65,900	195,330	12,989,445,000
24/12/2020	66,000	-1.00 ▼	-1.52	67,000	67,200	65,000	224,312	14,804,592,000
23/12/2020	67,000	0.30 ▲	0.45	66,700	67,200	66,400	405,597	27,174,999,000
22/12/2020	66,700	0.40 ▲	0.60	66,300	67,100	66,000	306,831	20,465,627,700
21/12/2020	66,300	0.30 ▲	0.45	66,000	67,100	65,800	234,835	15,569,560,500
20/12/2020	66,000	0.00 ■■	0.00	66,000	67,000	65,800	401,405	26,492,730,000
18/12/2020	66,000	0.00 ■■	0.00	66,000	67,000	65,800	401,405	26,492,730,000
17/12/2020	66,000	-1.10 ▼	-1.67	67,100	66,800	65,500	313,602	20,697,732,000
16/12/2020	67,100	1.60 ▲	2.38	65,500	67,400	65,800	319,568	21,443,012,800
15/12/2020	65,500	1.10 ▲	1.68	64,400	67,400	64,400	328,416	21,511,248,000
14/12/2020	64,400	0.50 ▲	0.78	63,900	64,800	63,200	220,088	14,173,667,200
13/12/2020	63,900	0.00 ■■	0.00	63,900	64,500	63,400	201,012	12,844,666,800
11/12/2020	63,900	0.00 ■■	0.00	63,900	64,500	63,400	201,012	12,844,666,800
10/12/2020	63,900	1.10 ▲	1.72	62,800	65,000	62,600	281,740	18,003,186,000
09/12/2020	62,800	2.20 ▲	3.50	60,600	62,800	60,400	310,729	19,513,781,200
08/12/2020	60,600	0.10 ▲	0.17	60,500	60,600	60,000	183,123	11,097,253,800
07/12/2020	60,500	0.10 ▲	0.17	60,400	60,600	60,000	136,805	8,276,702,500
04/12/2020	60,100	-0.30 ▼	-0.50	60,400	60,400	60,000	752,770	45,241,477,000
03/12/2020	60,400	-0.10 ▼	-0.17	60,500	60,500	60,000	116,262	7,022,224,800
02/12/2020	60,500	-0.10 ▼	-0.17	60,600	60,600	60,100	142,557	8,624,698,500
01/12/2020	60,600	0.00 ■■	0.00	60,600	60,600	60,000	153,988	9,331,672,800
30/11/2020	60,900	-0.10 ▼	-0.16	61,000	61,000	60,400	1,113,890	67,835,901,000
27/11/2020	60,900	-0.10 ▼	-0.16	61,000	61,000	60,400	1,113,890	67,835,901,000
26/11/2020	61,000	-0.40 ▼	-0.66	61,400	61,400	60,100	1,269,370	77,431,570,000
25/11/2020	61,400	-0.10 ▼	-0.16	61,500	61,500	61,000	1,629,710	100,064,194,000
24/11/2020	61,500	-0.20 ▼	-0.33	61,700	61,700	61,000	1,293,710	79,563,165,000
23/11/2020	61,700	0.10 ▲	0.16	61,600	61,800	61,100	1,333,420	82,272,014,000
20/11/2020	61,600	0.10 ▲	0.16	61,500	61,800	61,000	132,673	8,172,656,800
19/11/2020	61,500	0.00 ■■	0.00	61,500	61,700	60,800	151,627	9,325,060,500
18/11/2020	61,500	-0.30 ▼	-0.49	61,800	61,900	61,000	1,580,260	97,185,990,000
17/11/2020	61,800	0.50 ▲	0.81	61,300	62,000	61,000	130,189	8,045,680,200
16/11/2020	61,300	-0.70 ▼	-1.14	62,000	62,000	60,900	160,425	9,834,052,500
13/11/2020	62,000	0.00 ■■	0.00	62,000	62,000	61,500	146,955	9,111,210,000
12/11/2020	62,000	0.00 ■■	0.00	62,000	62,000	61,400	135,148	8,379,176,000
11/11/2020	62,000	0.00 ■■	0.00	62,000	62,000	61,100	139,963	8,677,706,000
10/11/2020	62,000	0.50 ▲	0.81	61,500	62,000	61,500	131,089	8,127,518,000
09/11/2020	61,500	-0.60 ▼	-0.98	62,100	62,300	60,900	173,587	10,675,600,500
06/11/2020	62,100	0.00 ■■	0.00	62,100	62,200	61,600	134,920	8,378,532,000
05/11/2020	62,100	-0.10 ▼	-0.16	62,200	62,300	61,600	125,641	7,802,306,100
04/11/2020	62,200	0.10 ▲	0.16	62,100	62,200	61,600	112,919	7,023,561,800
03/11/2020	62,100	-0.20 ▼	-0.32	62,300	62,300	61,700	130,570	8,108,397,000
02/11/2020	62,300	0.30 ▲	0.48	62,000	62,500	61,700	109,222	6,804,530,600
30/10/2020	62,000	0.00 ■■	0.00	62,000	62,000	61,100	134,998	8,369,876,000
29/10/2020	62,000	0.00 ■■	0.00	62,000	62,100	61,300	118,475	7,345,450,000
28/10/2020	62,000	-0.10 ▼	-0.16	62,100	62,300	61,400	137,473	8,523,326,000
27/10/2020	62,100	0.10 ▲	0.16	62,000	62,200	61,500	118,153	7,337,301,300
26/10/2020	62,000	-0.30 ▼	-0.48	62,300	62,400	61,600	99,684	6,180,408,000
25/10/2020	62,300	-0.20 ▼	-0.32	62,500	62,800	61,900	172,644	10,755,721,200
23/10/2020	62,300	-0.20 ▼	-0.32	62,500	62,800	61,900	172,644	10,755,721,200
22/10/2020	62,500	0.20 ▲	0.32	62,300	62,800	61,900	169,820	10,613,750,000
21/10/2020	62,300	0.30 ▲	0.48	62,000	62,400	61,900	121,825	7,589,697,500
20/10/2020	62,000	-0.60 ▼	-0.97	62,600	62,900	61,800	175,703	10,893,586,000
19/10/2020	62,600	0.30 ▲	0.48	62,300	62,900	61,800	172,249	10,782,787,400
18/10/2020	62,300	-0.10 ▼	-0.16	62,400	62,500	61,600	137,687	8,577,900,100
16/10/2020	62,300	-0.10 ▼	-0.16	62,400	62,500	61,600	137,687	8,577,900,100
15/10/2020	62,400	0.40 ▲	0.64	62,000	62,800	61,700	1,736,540	108,360,096,000
14/10/2020	62,000	0.00 ■■	0.00	62,000	63,000	61,800	150,490	9,330,380,000
13/10/2020	62,000	-0.50 ▼	-0.81	62,500	62,900	61,700	118,419	7,341,978,000
12/10/2020	62,500	-0.10 ▼	-0.16	62,600	63,400	62,000	156,893	9,805,812,500
11/10/2020	62,600	-0.40 ▼	-0.64	63,000	63,700	61,800	172,778	10,815,902,800
09/10/2020	62,600	-0.40 ▼	-0.64	63,000	63,700	61,800	172,778	10,815,902,800
08/10/2020	63,000	-0.10 ▼	-0.16	63,100	63,500	62,700	128,993	8,126,559,000
07/10/2020	63,100	-0.20 ▼	-0.32	63,300	63,800	62,800	123,041	7,763,887,100
06/10/2020	63,300	0.00 ■■	0.00	63,300	63,900	63,000	144,352	9,137,481,600
05/10/2020	63,300	-0.20 ▼	-0.32	63,500	63,600	63,100	119,348	7,554,728,400
04/10/2020	63,500	-0.20 ▼	-0.31	63,700	64,000	63,200	125,015	7,938,452,500
02/10/2020	63,500	-0.20 ▼	-0.31	63,700	64,000	63,200	125,015	7,938,452,500
01/10/2020	63,700	-0.20 ▼	-0.31	63,900	64,200	63,400	135,552	8,634,662,400
30/09/2020	63,900	0.50 ▲	0.78	63,400	64,000	63,100	131,479	8,401,508,100
29/09/2020	63,400	0.00 ■■	0.00	63,400	64,000	63,100	134,065	8,499,721,000
28/09/2020	63,400	-0.10 ▼	-0.16	63,500	64,100	63,300	140,301	8,895,083,400
25/09/2020	63,500	0.00 ■■	0.00	63,500	64,200	63,100	142,235	9,031,922,500
24/09/2020	63,500	-0.10 ▼	-0.16	63,600	64,400	63,200	152,296	9,670,796,000
23/09/2020	63,600	-0.20 ▼	-0.31	63,800	64,500	63,300	129,434	8,232,002,400
22/09/2020	63,800	-0.40 ▼	-0.63	64,200	64,400	63,600	85,921	5,481,759,800
21/09/2020	64,200	0.30 ▲	0.47	63,900	64,700	63,900	153,580	9,859,836,000
18/09/2020	63,900	0.50 ▲	0.78	63,400	64,600	63,300	157,539	10,066,742,100
17/09/2020	63,400	-0.40 ▼	-0.63	63,800	63,800	63,100	117,970	7,479,298,000
16/09/2020	63,800	0.00 ■■	0.00	63,800	64,400	63,300	158,707	10,125,506,600
15/09/2020	63,800	0.10 ▲	0.16	63,700	64,500	63,200	132,757	8,469,896,600
14/09/2020	63,700	0.80 ▲	1.26	62,900	63,900	62,900	99,581	6,343,309,700
11/09/2020	62,900	0.10 ▲	0.16	62,800	63,400	62,400	178,691	11,239,663,900
10/09/2020	62,800	0.00 ■■	0.00	62,800	63,400	62,100	141,249	8,870,437,200
09/09/2020	62,800	0.10 ▲	0.16	62,700	62,800	62,200	1,155,010	72,534,628,000
08/09/2020	62,700	-0.10 ▼	-0.16	62,800	63,500	61,100	232,322	14,566,589,400
07/09/2020	62,800	0.00 ■■	0.00	62,800	63,700	61,800	142,255	8,933,614,000
04/09/2020	62,800	-0.40 ▼	-0.64	63,200	63,500	62,500	115,647	7,262,631,600
03/09/2020	63,200	0.20 ▲	0.32	63,000	63,200	61,800	174,308	11,016,265,600
02/09/2020	63,000	-0.80 ▼	-1.27	63,800	63,000	62,300	115,399	7,270,137,000
01/09/2020	63,000	-0.80 ▼	-1.27	63,800	63,000	62,300	115,399	7,270,137,000
31/08/2020	63,800	0.80 ▲	1.25	63,000	63,900	62,700	94,901	6,054,683,800
28/08/2020	63,000	0.10 ▲	0.16	62,900	64,400	62,600	138,414	8,720,082,000
27/08/2020	62,900	0.10 ▲	0.16	62,800	62,900	62,500	97,348	6,123,189,200
26/08/2020	62,800	-0.10 ▼	-0.16	62,900	63,000	61,700	150,455	9,448,574,000
25/08/2020	62,900	-0.10 ▼	-0.16	63,000	63,100	62,200	117,641	7,399,618,900
24/08/2020	63,000	0.00 ■■	0.00	63,000	63,000	62,800	64,155	4,041,765,000
21/08/2020	63,000	0.10 ▲	0.16	62,900	63,300	62,300	71,075	4,477,725,000
20/08/2020	62,900	-0.40 ▼	-0.64	63,300	63,900	62,500	104,822	6,593,303,800
19/08/2020	63,300	0.00 ■■	0.00	63,300	64,300	63,000	120,316	7,616,002,800
18/08/2020	63,300	0.00 ■■	0.00	63,300	63,500	62,800	80,399	5,089,256,700
17/08/2020	63,300	0.20 ▲	0.32	63,100	63,300	62,000	105,674	6,689,164,200
14/08/2020	63,100	-1.00 ▼	-1.58	64,100	64,200	61,900	189,825	11,977,957,500
13/08/2020	64,100	-0.30 ▼	-0.47	64,400	64,700	63,800	113,248	7,259,196,800
12/08/2020	64,400	-0.30 ▼	-0.47	64,700	65,000	63,700	237,236	15,277,998,400
11/08/2020	64,700	-0.10 ▼	-0.15	64,800	65,100	64,000	229,023	14,817,788,100
10/08/2020	64,800	0.20 ▲	0.31	64,600	65,200	64,000	266,387	17,261,877,600
07/08/2020	64,600	-0.30 ▼	-0.46	64,900	65,100	64,000	187,008	12,080,716,800
06/08/2020	64,900	0.10 ▲	0.15	64,800	65,400	63,800	242,763	15,755,318,700
05/08/2020	64,800	0.10 ▲	0.15	64,700	65,200	63,200	297,006	19,245,988,800
04/08/2020	64,700	0.40 ▲	0.62	64,300	65,000	63,500	182,141	11,784,522,700
03/08/2020	64,300	-0.80 ▼	-1.24	65,100	65,100	63,900	110,256	7,089,460,800
31/07/2020	65,100	1.00 ▲	1.54	64,100	65,400	63,800	182,642	11,889,994,200
30/07/2020	64,100	0.60 ▲	0.94	63,500	64,900	63,600	133,921	8,584,336,100
29/07/2020	63,500	-0.10 ▼	-0.16	63,600	63,900	63,100	73,817	4,687,379,500
28/07/2020	63,600	0.80 ▲	1.26	62,800	65,000	62,400	182,298	11,594,152,800
27/07/2020	62,800	-0.10 ▼	-0.16	62,900	63,000	62,300	113,430	7,123,404,000
26/07/2020	62,900	-0.10 ▼	-0.16	63,000	63,200	62,500	82,190	5,169,751,000
24/07/2020	62,900	-0.10 ▼	-0.16	63,000	63,200	62,500	82,190	5,169,751,000
23/07/2020	63,000	0.30 ▲	0.48	62,700	63,300	62,300	102,851	6,479,613,000
22/07/2020	62,700	0.40 ▲	0.64	62,300	62,800	61,500	99,743	6,253,886,100
21/07/2020	62,300	0.50 ▲	0.80	61,800	63,300	61,500	101,212	6,305,507,600
20/07/2020	61,800	-0.10 ▼	-0.16	61,900	62,000	61,000	69,807	4,314,072,600
19/07/2020	61,900	-0.20 ▼	-0.32	62,100	62,100	61,500	78,273	4,845,098,700
17/07/2020	61,900	-0.20 ▼	-0.32	62,100	62,100	61,500	78,273	4,845,098,700
16/07/2020	62,100	-0.50 ▼	-0.81	62,600	62,600	61,800	71,427	4,435,616,700
15/07/2020	62,600	0.30 ▲	0.48	62,300	63,900	62,300	57,963	3,628,483,800
14/07/2020	62,300	-0.70 ▼	-1.12	63,000	62,900	62,000	50,738	3,160,977,400
13/07/2020	63,000	-0.60 ▼	-0.95	63,600	64,000	62,700	57,699	3,635,037,000
12/07/2020	63,600	-0.90 ▼	-1.42	64,500	64,500	63,200	66,777	4,247,017,200
10/07/2020	63,600	-0.90 ▼	-1.42	64,500	64,500	63,200	66,777	4,247,017,200
09/07/2020	64,500	0.20 ▲	0.31	64,300	64,600	63,900	52,340	3,375,930,000
08/07/2020	64,300	-0.20 ▼	-0.31	64,500	65,600	63,900	146,685	9,431,845,500
07/07/2020	64,500	0.30 ▲	0.47	64,200	65,700	64,000	132,782	8,564,439,000
06/07/2020	64,200	1.80 ▲	2.80	62,400	64,500	62,400	73,179	4,698,091,800
05/07/2020	62,400	1.20 ▲	1.92	61,200	62,600	60,500	117,916	7,357,958,400
03/07/2020	62,400	1.20 ▲	1.92	61,200	62,600	60,500	117,916	7,357,958,400
02/07/2020	61,200	-0.10 ▼	-0.16	61,300	61,400	60,500	109,893	6,725,451,600
01/07/2020	61,300	-0.20 ▼	-0.33	61,500	62,500	60,400	76,855	4,711,211,500
30/06/2020	61,500	-0.70 ▼	-1.14	62,200	63,200	60,600	136,891	8,418,796,500
29/06/2020	62,200	-0.20 ▼	-0.32	62,400	63,800	60,800	135,100	8,403,220,000
28/06/2020	62,400	2.90 ▲	4.65	59,500	62,900	59,300	799,730	49,903,152,000
26/06/2020	62,400	2.90 ▲	4.65	59,500	62,900	59,300	799,730	49,903,152,000
25/06/2020	59,500	1.20 ▲	2.02	58,300	59,700	57,500	111,506	6,634,607,000
24/06/2020	58,300	0.00 ■■	0.00	58,300	59,100	57,500	116,028	6,764,432,400
23/06/2020	58,300	-0.70 ▼	-1.20	59,000	59,000	58,100	78,079	4,552,005,700
22/06/2020	59,000	-0.30 ▼	-0.51	59,300	60,300	58,000	203,720	12,019,480,000
19/06/2020	59,300	1.00 ▲	1.69	58,300	61,500	58,500	271,784	16,116,791,200
18/06/2020	58,300	1.20 ▲	2.06	57,100	58,500	56,800	80,217	4,676,651,100
17/06/2020	57,100	0.50 ▲	0.88	56,600	57,400	55,000	1,321,680	75,467,928,000
16/06/2020	56,600	1.40 ▲	2.47	55,200	56,800	55,300	90,644	5,130,450,400
15/06/2020	55,200	0.30 ▲	0.54	54,900	55,600	54,000	153,355	8,465,196,000
14/06/2020	54,900	0.40 ▲	0.73	54,500	55,300	53,700	195,848	10,752,055,200
12/06/2020	54,900	0.40 ▲	0.73	54,500	55,300	53,700	195,848	10,752,055,200
11/06/2020	54,500	0.00 ■■	0.00	54,500	54,600	54,100	76,009	4,142,490,500
10/06/2020	54,500	0.00 ■■	0.00	54,500	54,800	53,500	107,273	5,846,378,500
09/06/2020	54,500	-0.20 ▼	-0.37	54,700	55,500	53,500	138,969	7,573,810,500
08/06/2020	54,700	0.10 ▲	0.18	54,600	54,900	54,300	66,551	3,640,339,700
06/06/2020	54,600	0.10 ▲	0.18	54,500	54,600	54,300	56,532	3,086,647,200
05/06/2020	54,600	0.10 ▲	0.18	54,500	54,600	54,300	56,532	3,086,647,200
04/06/2020	54,500	0.20 ▲	0.37	54,300	55,300	53,300	106,019	5,778,035,500
03/06/2020	54,300	0.10 ▲	0.18	54,200	54,500	53,200	68,939	3,743,387,700
02/06/2020	54,200	-0.80 ▼	-1.48	55,000	55,300	53,500	118,447	6,419,827,400
01/06/2020	55,000	1.30 ▲	2.36	53,700	55,000	53,400	118,962	6,542,910,000
31/05/2020	53,700	-0.60 ▼	-1.12	54,300	54,900	53,300	89,922	4,828,811,400
29/05/2020	53,700	-0.60 ▼	-1.12	54,300	54,900	53,300	89,922	4,828,811,400
28/05/2020	54,300	0.50 ▲	0.92	53,800	54,900	52,700	136,144	7,392,619,200
27/05/2020	53,800	0.40 ▲	0.74	53,400	54,100	52,500	104,871	5,642,059,800
26/05/2020	53,400	0.10 ▲	0.19	53,300	53,900	52,500	111,993	5,980,426,200
25/05/2020	53,300	0.00 ■■	0.00	53,300	53,900	52,200	103,564	5,519,961,200
24/05/2020	53,300	-0.20 ▼	-0.38	53,500	54,300	52,400	105,149	5,604,441,700
22/05/2020	53,300	-0.20 ▼	-0.38	53,500	54,300	52,400	105,149	5,604,441,700
21/05/2020	53,500	0.40 ▲	0.75	53,100	53,800	52,100	175,298	9,378,443,000
20/05/2020	53,100	0.10 ▲	0.19	53,000	53,500	52,000	99,287	5,272,139,700
19/05/2020	53,000	0.20 ▲	0.38	52,800	53,500	52,100	96,121	5,094,413,000
18/05/2020	52,800	0.20 ▲	0.38	52,600	53,200	51,600	123,696	6,531,148,800
17/05/2020	52,600	0.00 ■■	0.00	52,600	53,900	52,100	91,237	4,799,066,200
15/05/2020	52,600	0.00 ■■	0.00	52,600	53,900	52,100	91,237	4,799,066,200
14/05/2020	52,600	0.10 ▲	0.19	52,500	53,500	51,500	122,369	6,436,609,400
13/05/2020	52,500	-0.20 ▼	-0.38	52,700	52,800	51,500	129,826	6,815,865,000
12/05/2020	52,700	-1.30 ▼	-2.47	54,000	54,200	52,500	97,942	5,161,543,400
11/05/2020	54,000	0.10 ▲	0.19	53,900	54,500	51,900	85,536	4,618,944,000
10/05/2020	53,900	0.80 ▲	1.48	53,100	54,000	53,000	134,188	7,232,733,200
08/05/2020	53,900	0.80 ▲	1.48	53,100	54,000	53,000	134,188	7,232,733,200
07/05/2020	53,100	0.10 ▲	0.19	53,000	53,600	51,700	151,621	8,051,075,100
06/05/2020	53,000	0.20 ▲	0.38	52,800	53,700	51,500	128,247	6,797,091,000
05/05/2020	52,800	0.00 ■■	0.00	52,800	54,500	52,000	181,892	9,603,897,600
04/05/2020	52,800	-0.40 ▼	-0.76	53,200	55,000	52,100	111,090	5,865,552,000
01/05/2020	53,200	0.10 ▲	0.19	53,100	54,200	51,800	159,662	8,494,018,400
30/04/2020	53,200	0.10 ▲	0.19	53,100	54,200	51,800	159,662	8,494,018,400
29/04/2020	53,200	0.10 ▲	0.19	53,100	54,200	51,800	159,662	8,494,018,400
28/04/2020	53,100	0.30 ▲	0.56	52,800	54,000	52,000	112,804	5,989,892,400
27/04/2020	52,800	-0.20 ▼	-0.38	53,000	53,600	51,700	85,317	4,504,737,600
26/04/2020	53,000	0.40 ▲	0.75	52,600	53,500	51,500	110,756	5,870,068,000
24/04/2020	53,000	0.40 ▲	0.75	52,600	53,500	51,500	110,756	5,870,068,000
23/04/2020	52,600	0.10 ▲	0.19	52,500	53,700	51,500	115,601	6,080,612,600
22/04/2020	52,500	0.00 ■■	0.00	52,500	52,500	51,200	73,897	3,879,592,500
21/04/2020	52,500	-0.20 ▼	-0.38	52,700	52,800	51,500	65,399	3,433,447,500
20/04/2020	52,700	0.00 ■■	0.00	52,700	53,000	51,200	88,665	4,672,645,500
19/04/2020	52,700	0.80 ▲	1.52	51,900	53,000	51,900	64,016	3,373,643,200
17/04/2020	52,700	0.80 ▲	1.52	51,900	53,000	51,900	64,016	3,373,643,200
16/04/2020	51,900	0.00 ■■	0.00	51,900	51,900	51,400	45,528	2,362,903,200
15/04/2020	51,900	0.00 ■■	0.00	51,900	52,000	51,200	44,690	2,319,411,000
14/04/2020	51,900	-0.10 ▼	-0.19	52,000	51,900	51,300	40,952	2,125,408,800
13/04/2020	52,000	0.00 ■■	0.00	52,000	52,100	51,400	29,163	1,516,476,000
12/04/2020	52,000	0.00 ■■	0.00	52,000	52,000	51,400	23,206	1,206,712,000
10/04/2020	52,000	0.00 ■■	0.00	52,000	52,000	51,400	23,206	1,206,712,000
09/04/2020	52,000	0.00 ■■	0.00	52,000	53,000	51,800	53,205	2,766,660,000
08/04/2020	52,000	0.30 ▲	0.58	51,700	52,000	51,200	28,150	1,463,800,000
07/04/2020	51,700	-0.30 ▼	-0.58	52,000	52,100	50,800	58,984	3,049,472,800
06/04/2020	52,000	0.10 ▲	0.19	51,900	52,000	51,400	24,474	1,272,648,000
03/04/2020	51,900	0.10 ▲	0.19	51,800	51,900	51,200	37,619	1,952,426,100
02/04/2020	51,800	-0.10 ▼	-0.19	51,900	52,000	51,700	46,250	2,395,750,000
01/04/2020	51,800	-0.10 ▼	-0.19	51,900	52,000	51,700	46,250	2,395,750,000
31/03/2020	51,900	0.00 ■■	0.00	51,900	52,000	51,600	45,283	2,350,187,700
30/03/2020	51,900	-0.10 ▼	-0.19	52,000	52,000	51,100	23,926	1,241,759,400
29/03/2020	52,000	0.20 ▲	0.38	51,800	52,000	51,000	72,927	3,792,204,000
27/03/2020	52,000	0.20 ▲	0.38	51,800	52,000	51,000	72,927	3,792,204,000
26/03/2020	51,800	-0.30 ▼	-0.58	52,100	52,000	51,000	22,593	1,170,317,400
25/03/2020	52,100	0.10 ▲	0.19	52,000	52,200	51,300	31,607	1,646,724,700
24/03/2020	52,000	0.00 ■■	0.00	52,000	52,500	51,400	41,888	2,178,176,000
23/03/2020	52,000	1.00 ▲	1.92	51,000	52,000	49,400	91,575	4,761,900,000
22/03/2020	51,000	0.00 ■■	0.00	51,000	51,000	49,100	292,116	14,897,916,000
20/03/2020	51,000	0.00 ■■	0.00	51,000	51,000	49,100	292,116	14,897,916,000
19/03/2020	51,000	0.00 ■■	0.00	51,000	51,000	50,100	70,988	3,620,388,000
18/03/2020	51,000	-0.50 ▼	-0.98	51,500	51,500	50,000	46,436	2,368,236,000
17/03/2020	51,500	-0.10 ▼	-0.19	51,600	51,600	50,800	30,606	1,576,209,000
16/03/2020	51,600	-1.40 ▼	-2.71	53,000	52,800	51,100	405,920	20,945,472,000
14/03/2020	53,000	0.20 ▲	0.38	52,800	53,000	51,200	357,570	18,951,210,000
13/03/2020	53,000	0.20 ▲	0.38	52,800	53,000	51,200	357,570	18,951,210,000
12/03/2020	52,800	-0.20 ▼	-0.38	53,000	53,000	51,600	425,390	22,460,592,000
11/03/2020	53,000	-0.40 ▼	-0.75	53,000	53,100	51,800	777,760	41,221,280,000
10/03/2020	53,000	0.00 ■■	0.00	53,000	53,400	52,000	69,209	3,668,077,000
09/03/2020	53,000	-1.00 ▼	-1.89	54,000	54,000	51,700	61,238	3,245,614,000
07/03/2020	54,000	0.10 ▲	0.19	53,900	54,000	53,000	58,102	3,137,508,000
06/03/2020	54,000	0.10 ▲	0.19	53,900	54,000	53,000	58,102	3,137,508,000
05/03/2020	53,900	0.10 ▲	0.19	53,800	54,500	53,200	63,933	3,445,988,700
04/03/2020	53,800	0.10 ▲	0.19	53,700	54,400	53,000	58,625	3,154,025,000
03/03/2020	53,700	0.10 ▲	0.19	53,600	54,100	53,300	72,183	3,876,227,100
02/03/2020	53,600	0.10 ▲	0.19	53,500	53,700	53,100	52,405	2,808,908,000
28/02/2020	53,500	-0.40 ▼	-0.75	53,900	53,600	52,800	85,816	4,591,156,000
27/02/2020	53,900	0.10 ▲	0.19	53,800	53,900	53,100	31,650	1,705,935,000
26/02/2020	53,800	0.10 ▲	0.19	53,700	53,800	53,300	37,646	2,025,354,800
25/02/2020	53,700	0.10 ▲	0.19	53,600	53,700	53,000	57,954	3,112,129,800
24/02/2020	53,600	-0.40 ▼	-0.75	54,000	54,000	53,200	33,857	1,814,735,200
21/02/2020	54,000	-0.50 ▼	-0.93	54,500	54,500	53,700	25,041	1,352,214,000
20/02/2020	54,500	0.40 ▲	0.73	54,100	55,000	54,100	42,900	2,338,050,000
19/02/2020	54,100	0.10 ▲	0.18	54,000	54,100	53,000	76,718	4,150,443,800
18/02/2020	54,000	-0.30 ▼	-0.56	54,300	54,400	53,100	78,011	4,212,594,000
17/02/2020	54,300	0.10 ▲	0.18	54,200	54,300	53,200	50,266	2,729,443,800
15/02/2020	54,200	-0.30 ▼	-0.55	54,500	54,400	53,300	59,244	3,211,024,800
14/02/2020	54,200	-0.30 ▼	-0.55	54,500	54,400	53,300	59,244	3,211,024,800
13/02/2020	54,500	0.10 ▲	0.18	54,400	54,500	53,400	45,591	2,484,709,500
12/02/2020	54,400	0.20 ▲	0.37	54,200	54,600	53,200	48,144	2,619,033,600
11/02/2020	54,200	0.10 ▲	0.18	54,100	55,000	53,000	42,289	2,292,063,800
10/02/2020	54,100	0.00 ■■	0.00	54,100	54,200	53,200	33,560	1,815,596,000
09/02/2020	54,100	1.10 ▲	2.03	53,000	54,500	53,000	36,778	1,989,689,800
07/02/2020	54,100	1.10 ▲	2.03	53,000	54,500	53,000	36,778	1,989,689,800
06/02/2020	53,000	-1.00 ▼	-1.89	54,000	54,800	52,800	135,220	7,166,660,000
05/02/2020	54,000	-1.00 ▼	-1.85	55,000	56,200	53,700	52,966	2,860,164,000
04/02/2020	55,000	-1.00 ▼	-1.82	56,000	56,300	54,300	57,395	3,156,725,000
03/02/2020	56,000	0.90 ▲	1.61	55,100	56,300	54,500	58,735	3,289,160,000
02/02/2020	55,100	0.00 ■■	0.00	55,100	55,500	54,000	73,418	4,045,331,800
31/01/2020	55,100	0.00 ■■	0.00	55,100	55,500	54,000	73,418	4,045,331,800
30/01/2020	55,100	-0.90 ▼	-1.63	56,000	56,000	54,100	41,370	2,279,487,000
29/01/2020	56,000	0.00 ■■	0.00	56,000	56,000	55,500	29,241	1,637,496,000
28/01/2020	56,000	0.00 ■■	0.00	56,000	56,000	55,500	29,241	1,637,496,000
27/01/2020	56,000	0.00 ■■	0.00	56,000	56,000	55,500	29,241	1,637,496,000
26/01/2020	56,000	0.00 ■■	0.00	56,000	56,000	55,500	29,241	1,637,496,000
24/01/2020	56,000	0.00 ■■	0.00	56,000	56,000	55,500	29,241	1,637,496,000
23/01/2020	56,000	0.00 ■■	0.00	56,000	56,000	55,500	29,241	1,637,496,000
22/01/2020	56,000	0.00 ■■	0.00	56,000	56,000	55,500	29,241	1,637,496,000
21/01/2020	56,000	0.20 ▲	0.36	56,000	56,200	54,900	468,120	26,214,720,000
20/01/2020	56,000	-0.20 ▼	-0.36	56,000	56,100	55,500	282,740	15,833,440,000
17/01/2020	56,000	-0.50 ▼	-0.89	56,000	56,200	55,100	271,200	15,187,200,000
16/01/2020	56,000	1.00 ▲	1.79	55,000	56,000	55,000	336,550	18,846,800,000
15/01/2020	55,000	-0.40 ▼	-0.73	55,400	55,500	54,500	212,400	11,682,000,000
14/01/2020	55,500	0.50 ▲	0.90	55,000	55,600	54,700	82,220	4,563,210,000
13/01/2020	55,000	-0.80 ▼	-1.45	55,800	55,900	54,700	34,254	1,883,970,000
10/01/2020	55,800	0.20 ▲	0.36	55,600	56,000	55,400	23,410	1,306,278,000
09/01/2020	55,600	1.60 ▲	2.88	54,000	55,600	54,000	25,767	1,432,645,200
08/01/2020	54,000	-2.30 ▼	-4.26	56,300	55,800	53,900	44,079	2,380,266,000
07/01/2020	56,300	0.50 ▲	0.89	55,800	56,400	55,400	31,104	1,751,155,200
06/01/2020	55,800	-0.20 ▼	-0.36	56,000	56,000	55,400	26,980	1,505,484,000
03/01/2020	56,000	-1.50 ▼	-2.68	57,500	57,600	56,000	26,599	1,489,544,000
02/01/2020	57,500	-2.00 ▼	-3.48	59,500	58,800	56,600	27,647	1,589,702,500
31/12/2019	59,500	1.00 ▲	1.68	58,500	59,500	58,100	32,682	1,944,579,000
30/12/2019	58,500	0.60 ▲	1.03	57,900	58,500	57,000	25,578	1,496,313,000
28/12/2019	57,900	1.00 ▲	1.73	56,900	58,000	56,200	23,381	1,353,759,900
27/12/2019	57,900	1.00 ▲	1.73	56,900	58,000	56,200	23,381	1,353,759,900
26/12/2019	56,900	0.40 ▲	0.70	56,500	57,000	56,100	26,016	1,480,310,400
25/12/2019	56,500	0.50 ▲	0.88	56,000	56,500	55,500	23,894	1,350,011,000
24/12/2019	56,000	0.00 ■■	0.00	56,000	56,500	55,500	21,130	1,183,280,000
23/12/2019	56,000	0.30 ▲	0.54	55,700	56,900	55,400	27,720	1,552,320,000
21/12/2019	55,700	0.30 ▲	0.54	55,700	56,900	55,100	566,260	31,540,682,000
20/12/2019	55,700	0.30 ▲	0.54	55,700	56,900	55,100	566,260	31,540,682,000
19/12/2019	55,700	0.10 ▲	0.18	55,600	57,000	55,100	40,481	2,254,791,700
18/12/2019	55,600	-0.40 ▼	-0.72	56,000	55,900	55,100	32,801	1,823,735,600
17/12/2019	56,000	0.00 ■■	0.00	56,000	56,100	55,500	27,055	1,515,080,000
16/12/2019	56,000	1.00 ▲	1.79	55,000	56,100	54,600	43,072	2,412,032,000
14/12/2019	55,000	-1.00 ▼	-1.82	56,000	56,000	55,000	40,025	2,201,375,000
13/12/2019	55,000	-1.00 ▼	-1.82	56,000	56,000	55,000	40,025	2,201,375,000
12/12/2019	56,000	0.00 ■■	0.00	56,000	56,500	55,200	47,524	2,661,344,000
11/12/2019	56,000	0.80 ▲	1.43	55,200	56,000	55,000	26,542	1,486,352,000
10/12/2019	55,200	-1.50 ▼	-2.72	56,700	56,700	55,100	23,555	1,300,236,000
09/12/2019	56,700	-0.30 ▼	-0.53	57,000	57,200	56,500	29,480	1,671,516,000
07/12/2019	57,000	0.50 ▲	0.88	56,500	57,200	56,000	59,521	3,392,697,000
06/12/2019	57,000	0.50 ▲	0.88	56,500	57,200	56,000	59,521	3,392,697,000
05/12/2019	56,500	0.10 ▲	0.18	56,400	57,200	56,200	30,169	1,704,548,500
04/12/2019	56,400	0.20 ▲	0.35	56,200	56,500	55,500	39,646	2,236,034,400
03/12/2019	56,200	0.10 ▲	0.18	56,100	56,200	55,500	30,807	1,731,353,400
02/12/2019	56,100	-0.70 ▼	-1.25	56,800	57,000	55,900	22,423	1,257,930,300
29/11/2019	56,800	0.10 ▲	0.18	56,700	57,000	56,600	23,143	1,314,522,400
28/11/2019	56,700	0.20 ▲	0.35	56,500	57,400	56,400	26,682	1,512,869,400
27/11/2019	56,500	0.00 ■■	0.00	56,500	57,400	56,500	27,642	1,561,773,000
26/11/2019	56,500	-0.70 ▼	-1.24	57,200	57,800	56,500	40,778	2,303,957,000
25/11/2019	57,200	0.20 ▲	0.35	57,000	58,000	56,900	27,913	1,596,623,600
23/11/2019	57,000	0.00 ■■	0.00	57,000	57,800	56,800	39,661	2,260,677,000
22/11/2019	57,000	0.00 ■■	0.00	57,000	57,800	56,800	39,661	2,260,677,000
21/11/2019	57,000	-1.40 ▼	-2.46	58,400	58,500	56,800	91,152	5,195,664,000
20/11/2019	58,400	0.10 ▲	0.17	58,300	58,500	58,000	32,707	1,910,088,800
19/11/2019	58,300	0.10 ▲	0.17	58,200	58,300	57,900	26,843	1,564,946,900
18/11/2019	58,200	-0.30 ▼	-0.52	58,500	58,600	58,000	27,393	1,594,272,600
15/11/2019	58,500	0.00 ■■	0.00	58,500	59,000	58,100	28,699	1,678,891,500
14/11/2019	58,500	1.30 ▲	2.22	57,200	58,500	57,200	34,031	1,990,813,500
13/11/2019	57,200	-0.90 ▼	-1.57	58,100	58,100	56,700	51,069	2,921,146,800
12/11/2019	58,100	0.00 ■■	0.00	58,100	58,200	57,700	32,207	1,871,226,700
11/11/2019	58,100	-0.20 ▼	-0.34	58,300	58,600	57,700	23,810	1,383,361,000
09/11/2019	58,300	0.20 ▲	0.34	58,100	58,300	57,900	29,670	1,729,761,000
08/11/2019	58,300	0.20 ▲	0.34	58,100	58,300	57,900	29,670	1,729,761,000
07/11/2019	58,100	-0.60 ▼	-1.03	58,700	59,000	57,600	39,340	2,285,654,000
06/11/2019	58,700	0.20 ▲	0.34	58,500	58,900	58,400	36,807	2,160,570,900
05/11/2019	58,500	-0.70 ▼	-1.20	59,200	59,400	58,300	42,001	2,457,058,500
04/11/2019	59,000	-0.50 ▼	-0.85	59,500	59,500	58,700	59,585	3,515,515,000
01/11/2019	59,000	-0.50 ▼	-0.85	59,500	59,500	58,700	59,585	3,515,515,000
31/10/2019	59,500	0.20 ▲	0.34	59,300	59,500	59,000	82,800	4,926,600,000
30/10/2019	59,300	0.20 ▲	0.34	59,100	60,000	58,800	34,564	2,049,645,200
29/10/2019	59,100	-0.10 ▼	-0.17	59,200	60,100	59,000	41,952	2,479,363,200
28/10/2019	59,200	-1.30 ▼	-2.20	60,500	60,500	58,900	45,700	2,705,440,000
26/10/2019	60,500	-0.40 ▼	-0.66	60,900	61,200	60,300	29,870	1,807,135,000
25/10/2019	60,500	-0.40 ▼	-0.66	60,900	61,200	60,300	29,870	1,807,135,000
24/10/2019	60,900	0.40 ▲	0.66	60,500	61,000	60,400	36,641	2,231,436,900
23/10/2019	60,500	0.00 ■■	0.00	60,500	61,200	60,000	29,492	1,784,266,000
22/10/2019	60,500	0.20 ▲	0.33	60,300	60,900	60,100	30,843	1,866,001,500
21/10/2019	60,300	0.20 ▲	0.33	60,100	60,500	59,900	28,498	1,718,429,400
18/10/2019	60,100	-0.20 ▼	-0.33	60,300	61,300	59,900	43,168	2,594,396,800
17/10/2019	60,300	-1.70 ▼	-2.82	62,000	62,100	60,300	57,434	3,463,270,200
16/10/2019	62,000	-0.10 ▼	-0.16	62,100	63,200	61,400	44,558	2,762,596,000
15/10/2019	62,100	0.10 ▲	0.16	62,000	62,200	61,800	40,437	2,511,137,700
14/10/2019	62,000	0.10 ▲	0.16	61,900	63,700	61,400	76,443	4,739,466,000
11/10/2019	61,900	0.60 ▲	0.97	61,300	61,900	61,000	34,930	2,162,167,000
10/10/2019	61,300	-1.00 ▼	-1.63	62,300	63,000	61,100	36,115	2,213,849,500
09/10/2019	62,300	-0.30 ▼	-0.48	62,600	62,800	61,900	29,169	1,817,228,700
08/10/2019	62,600	0.10 ▲	0.16	62,500	62,800	62,000	32,580	2,039,508,000
07/10/2019	62,500	-1.10 ▼	-1.76	63,600	63,800	62,000	29,239	1,827,437,500
04/10/2019	63,600	-0.10 ▼	-0.16	63,700	64,000	63,000	35,744	2,273,318,400
03/10/2019	63,700	0.20 ▲	0.31	63,500	63,800	63,000	31,068	1,979,031,600
02/10/2019	63,500	-0.10 ▼	-0.16	63,600	64,000	63,100	45,684	2,900,934,000
01/10/2019	63,600	-0.20 ▼	-0.31	63,800	64,000	63,300	26,066	1,657,797,600
30/09/2019	63,800	0.80 ▲	1.25	63,000	64,100	62,900	29,711	1,895,561,800
27/09/2019	63,000	0.80 ▲	1.27	62,200	63,000	62,200	24,123	1,519,749,000
26/09/2019	62,200	0.20 ▲	0.32	62,000	62,500	61,800	31,265	1,944,683,000
25/09/2019	62,000	0.50 ▲	0.81	61,500	62,200	61,200	29,314	1,817,468,000
24/09/2019	61,500	-0.10 ▼	-0.16	61,600	61,900	61,000	30,494	1,875,381,000
23/09/2019	61,600	0.00 ■■	0.00	61,600	63,000	61,600	32,446	1,998,673,600
20/09/2019	61,600	-1.60 ▼	-2.60	63,200	63,500	61,600	83,814	5,162,942,400
19/09/2019	63,200	-0.30 ▼	-0.47	63,500	63,600	62,100	31,537	1,993,138,400
18/09/2019	63,500	-0.50 ▼	-0.79	64,000	65,000	63,000	27,346	1,736,471,000
17/09/2019	64,000	2.20 ▲	3.44	61,800	65,000	61,400	43,051	2,755,264,000
16/09/2019	61,800	0.00 ■■	0.00	61,800	61,900	61,400	41,097	2,539,794,600
13/09/2019	61,800	0.10 ▲	0.16	61,700	61,900	60,700	32,657	2,018,202,600
12/09/2019	61,700	0.00 ■■	0.00	61,700	61,800	61,400	28,515	1,759,375,500
11/09/2019	61,700	-0.10 ▼	-0.16	61,800	62,000	61,700	35,271	2,176,220,700
10/09/2019	61,900	0.60 ▲	0.97	61,300	62,000	61,200	214,070	13,250,933,000
09/09/2019	61,300	-0.80 ▼	-1.31	62,100	62,200	61,300	35,534	2,178,234,200
06/09/2019	62,100	0.10 ▲	0.16	62,000	62,200	60,800	69,330	4,305,393,000
05/09/2019	62,000	-0.30 ▼	-0.48	62,300	62,600	62,000	39,916	2,474,792,000
04/09/2019	62,300	0.20 ▲	0.32	62,100	62,500	61,000	44,677	2,783,377,100
03/09/2019	62,100	-0.20 ▼	-0.32	62,300	62,500	61,700	48,510	3,012,471,000
30/08/2019	62,300	0.40 ▲	0.64	61,900	64,000	61,900	51,575	3,213,122,500
29/08/2019	61,900	0.00 ■■	0.00	61,900	62,000	60,700	68,822	4,260,081,800
28/08/2019	61,900	1.20 ▲	1.94	60,700	62,100	60,700	77,610	4,804,059,000
27/08/2019	60,700	-1.30 ▼	-2.14	62,000	62,200	60,700	84,187	5,110,150,900
26/08/2019	62,000	0.00 ■■	0.00	62,000	62,100	61,200	69,953	4,337,086,000
23/08/2019	62,000	-0.80 ▼	-1.29	62,800	62,700	61,900	45,689	2,832,718,000
22/08/2019	62,800	-0.20 ▼	-0.32	63,000	63,100	62,300	28,772	1,806,881,600
21/08/2019	63,000	0.00 ■■	0.00	63,000	63,300	62,500	43,929	2,767,527,000
20/08/2019	63,000	0.90 ▲	1.43	62,100	65,100	61,800	39,401	2,482,263,000
19/08/2019	62,100	0.30 ▲	0.48	61,800	62,300	61,600	40,373	2,507,163,300
16/08/2019	61,800	-0.10 ▼	-0.16	61,900	62,000	61,500	40,884	2,526,631,200
15/08/2019	61,900	1.70 ▲	2.75	60,200	61,900	59,500	61,448	3,803,631,200
14/08/2019	60,200	0.50 ▲	0.83	59,700	60,700	59,700	52,923	3,185,964,600
13/08/2019	59,700	-0.20 ▼	-0.34	59,900	60,000	59,100	70,402	4,202,999,400
12/08/2019	59,900	-0.10 ▼	-0.17	60,000	60,200	59,700	38,613	2,312,918,700
09/08/2019	60,000	1.10 ▲	1.83	58,900	60,100	58,700	66,429	3,985,740,000
08/08/2019	58,900	-0.70 ▼	-1.19	59,600	59,800	58,600	49,684	2,926,387,600
07/08/2019	59,600	0.70 ▲	1.17	58,900	59,700	58,400	41,914	2,498,074,400
06/08/2019	58,900	-0.60 ▼	-1.02	59,500	59,500	57,800	48,773	2,872,729,700
05/08/2019	59,500	-0.60 ▼	-1.01	60,100	60,200	59,500	43,097	2,564,271,500
02/08/2019	60,100	0.90 ▲	1.50	59,200	60,100	58,100	56,624	3,403,102,400
01/08/2019	59,200	1.50 ▲	2.53	57,700	59,500	57,700	46,323	2,742,321,600
31/07/2019	57,700	-0.70 ▼	-1.21	58,400	59,300	57,600	49,476	2,854,765,200
30/07/2019	58,400	-0.10 ▼	-0.17	58,500	58,600	58,100	33,151	1,936,018,400
29/07/2019	58,500	0.20 ▲	0.34	58,300	58,900	57,800	36,127	2,113,429,500
26/07/2019	58,300	-0.20 ▼	-0.34	58,500	58,600	58,100	35,098	2,046,213,400
25/07/2019	58,500	-0.40 ▼	-0.68	58,900	59,100	58,500	34,976	2,046,096,000
24/07/2019	58,900	0.60 ▲	1.02	58,300	59,100	58,300	32,677	1,924,675,300
23/07/2019	58,300	0.70 ▲	1.20	57,600	58,300	57,500	37,605	2,192,371,500
22/07/2019	57,600	-0.60 ▼	-1.04	58,200	58,500	57,500	33,452	1,926,835,200
19/07/2019	58,200	0.40 ▲	0.69	57,800	58,700	57,800	46,111	2,683,660,200
18/07/2019	57,800	-1.70 ▼	-2.94	59,500	60,500	57,800	54,804	3,167,671,200
17/07/2019	59,500	-0.90 ▼	-1.51	60,400	60,400	59,300	42,350	2,519,825,000
16/07/2019	60,400	0.20 ▲	0.33	60,200	60,500	59,800	84,250	5,088,700,000
15/07/2019	60,200	-0.80 ▼	-1.33	61,000	61,300	60,000	42,192	2,539,958,400
12/07/2019	61,000	-0.50 ▼	-0.82	61,500	61,700	61,000	41,555	2,534,855,000
11/07/2019	61,500	0.70 ▲	1.14	60,800	61,500	60,800	67,446	4,147,929,000
10/07/2019	60,800	0.70 ▲	1.15	60,100	61,000	60,100	59,622	3,625,017,600
09/07/2019	60,100	-0.10 ▼	-0.17	60,200	60,200	59,000	50,759	3,050,615,900
08/07/2019	60,200	-0.10 ▼	-0.17	60,300	60,300	59,800	59,161	3,561,492,200
05/07/2019	60,300	0.50 ▲	0.83	59,800	60,500	58,700	69,987	4,220,216,100
04/07/2019	59,800	1.10 ▲	1.84	58,700	60,000	58,700	59,906	3,582,378,800
03/07/2019	58,700	-1.50 ▼	-2.56	60,200	60,200	58,500	56,199	3,298,881,300
02/07/2019	60,200	-0.50 ▼	-0.83	60,700	60,900	60,000	43,645	2,627,429,000
01/07/2019	60,700	1.10 ▲	1.81	59,600	61,500	59,700	60,694	3,684,125,800
28/06/2019	59,600	0.10 ▲	0.17	59,500	59,700	58,500	58,791	3,503,943,600
27/06/2019	59,500	-0.40 ▼	-0.67	59,900	60,200	59,000	52,456	3,121,132,000
26/06/2019	59,900	1.40 ▲	2.34	58,500	60,000	58,100	53,868	3,226,693,200
25/06/2019	58,500	0.60 ▲	1.03	57,900	59,200	57,100	42,591	2,491,573,500
24/06/2019	57,900	0.90 ▲	1.55	57,000	58,000	57,000	44,659	2,585,756,100
21/06/2019	57,000	-0.60 ▼	-1.05	57,600	57,900	55,700	126,527	7,212,039,000
20/06/2019	57,600	0.20 ▲	0.35	57,400	58,200	57,200	43,722	2,518,387,200
19/06/2019	57,400	0.60 ▲	1.05	56,800	57,600	56,900	37,404	2,146,989,600
18/06/2019	56,800	-1.00 ▼	-1.76	57,800	58,000	56,700	51,491	2,924,688,800
17/06/2019	57,800	-1.60 ▼	-2.77	59,400	59,500	57,500	59,619	3,445,978,200
16/06/2019	59,400	0.40 ▲	0.67	59,000	59,500	59,000	55,330	3,286,602,000
14/06/2019	59,400	0.40 ▲	0.67	59,000	59,500	59,000	55,330	3,286,602,000
13/06/2019	59,000	-0.90 ▼	-1.53	59,900	60,100	58,800	54,674	3,225,766,000
11/06/2019	60,500	-0.20 ▼	-0.33	60,700	61,000	60,400	62,173	3,761,466,500
10/06/2019	60,700	0.00 ■■	0.00	60,700	61,500	59,600	64,285	3,902,099,500
09/06/2019	60,700	0.40 ▲	0.66	60,300	61,200	60,300	57,976	3,519,143,200
07/06/2019	60,700	0.40 ▲	0.66	60,300	61,200	60,300	57,976	3,519,143,200
06/06/2019	60,300	-0.20 ▼	-0.33	60,500	60,700	59,100	56,176	3,387,412,800
05/06/2019	60,500	0.30 ▲	0.50	60,200	60,900	60,100	46,592	2,818,816,000
04/06/2019	60,200	0.20 ▲	0.33	60,000	60,400	59,000	60,130	3,619,826,000
03/06/2019	60,000	-0.20 ▼	-0.33	60,200	60,800	59,700	69,521	4,171,260,000
02/06/2019	60,200	0.10 ▲	0.17	60,100	60,800	60,100	85,445	5,143,789,000
31/05/2019	60,200	0.10 ▲	0.17	60,100	60,800	60,100	85,445	5,143,789,000
30/05/2019	60,100	1.00 ▲	1.66	59,100	60,400	58,900	70,951	4,264,155,100
29/05/2019	59,100	0.60 ▲	1.02	58,500	59,100	58,200	50,460	2,982,186,000
28/05/2019	58,500	0.20 ▲	0.34	58,300	58,700	57,900	46,207	2,703,109,500
27/05/2019	58,300	0.10 ▲	0.17	58,200	58,600	58,200	43,664	2,545,611,200
26/05/2019	58,200	0.00 ■■	0.00	58,200	59,300	57,800	42,041	2,446,786,200
24/05/2019	58,200	0.00 ■■	0.00	58,200	59,300	57,800	42,041	2,446,786,200
23/05/2019	58,200	0.50 ▲	0.86	57,700	58,300	57,400	35,996	2,094,967,200
22/05/2019	57,700	-1.30 ▼	-2.25	59,000	59,200	57,700	39,018	2,251,338,600
21/05/2019	59,000	-0.40 ▼	-0.68	59,400	59,700	59,000	40,361	2,381,299,000
20/05/2019	59,400	0.90 ▲	1.52	58,500	59,700	58,600	53,193	3,159,664,200
19/05/2019	58,500	0.00 ■■	0.00	58,500	58,800	58,500	43,296	2,532,816,000
17/05/2019	58,500	0.00 ■■	0.00	58,500	58,800	58,500	43,296	2,532,816,000
16/05/2019	58,500	0.00 ■■	0.00	58,500	58,900	58,500	55,479	3,245,521,500
15/05/2019	58,500	0.20 ▲	0.34	58,300	58,600	58,100	42,621	2,493,328,500
14/05/2019	58,300	0.10 ▲	0.17	58,200	58,400	57,800	39,465	2,300,809,500
13/05/2019	58,200	-0.20 ▼	-0.34	58,400	58,400	57,800	42,253	2,459,124,600
12/05/2019	58,400	0.70 ▲	1.20	57,700	58,600	57,700	42,424	2,477,561,600
10/05/2019	58,400	0.70 ▲	1.20	57,700	58,600	57,700	42,424	2,477,561,600
09/05/2019	57,700	0.30 ▲	0.52	57,400	58,000	57,200	30,329	1,749,983,300
08/05/2019	57,400	0.40 ▲	0.70	57,000	57,500	56,500	38,113	2,187,686,200
07/05/2019	57,000	-1.10 ▼	-1.93	58,100	58,500	56,800	48,970	2,791,290,000
06/05/2019	58,100	-1.40 ▼	-2.41	59,500	59,400	57,900	42,329	2,459,314,900
05/05/2019	59,500	1.00 ▲	1.68	58,500	59,500	58,100	54,207	3,225,316,500
03/05/2019	59,500	1.00 ▲	1.68	58,500	59,500	58,100	54,207	3,225,316,500
02/05/2019	58,500	-0.60 ▼	-1.03	59,100	59,200	57,900	36,938	2,160,873,000
01/05/2019	59,100	0.90 ▲	1.52	58,200	59,300	58,000	61,691	3,645,938,100
30/04/2019	59,100	0.90 ▲	1.52	58,200	59,300	58,000	61,691	3,645,938,100
29/04/2019	59,100	0.90 ▲	1.52	58,200	59,300	58,000	61,691	3,645,938,100
28/04/2019	59,100	0.90 ▲	1.52	58,200	59,300	58,000	61,691	3,645,938,100
26/04/2019	59,100	0.90 ▲	1.52	58,200	59,300	58,000	61,691	3,645,938,100
25/04/2019	58,200	-0.20 ▼	-0.34	58,400	58,500	57,500	31,085	1,809,147,000
24/04/2019	58,400	0.30 ▲	0.51	58,100	59,000	58,100	37,324	2,179,721,600
23/04/2019	58,100	0.80 ▲	1.38	57,300	58,500	57,200	44,141	2,564,592,100
22/04/2019	57,300	0.10 ▲	0.17	57,200	57,700	57,000	40,115	2,298,589,500
21/04/2019	57,200	0.80 ▲	1.40	56,400	57,200	56,500	32,740	1,872,728,000
19/04/2019	57,200	0.80 ▲	1.40	56,400	57,200	56,500	32,740	1,872,728,000
18/04/2019	56,400	0.20 ▲	0.35	56,200	56,900	55,500	43,837	2,472,406,800
17/04/2019	56,200	0.30 ▲	0.53	55,900	56,700	55,700	40,596	2,281,495,200
16/04/2019	55,900	-0.10 ▼	-0.18	56,000	56,100	55,000	39,349	2,199,609,100
15/04/2019	56,000	-0.70 ▼	-1.25	56,700	57,000	56,000	45,763	2,562,728,000
12/04/2019	56,000	-0.70 ▼	-1.25	56,700	57,000	56,000	45,763	2,562,728,000
11/04/2019	56,700	0.10 ▲	0.18	56,600	57,000	56,600	35,162	1,993,685,400
10/04/2019	56,600	0.00 ■■	0.00	56,600	57,100	56,200	37,593	2,127,763,800
09/04/2019	56,600	-0.50 ▼	-0.88	57,100	57,400	56,500	33,961	1,922,192,600
08/04/2019	57,100	0.20 ▲	0.35	56,900	57,500	57,000	42,128	2,405,508,800
05/04/2019	56,900	0.60 ▲	1.05	56,300	57,200	56,500	30,329	1,725,720,100
04/04/2019	56,300	0.10 ▲	0.18	56,200	56,900	56,300	43,040	2,423,152,000
03/04/2019	56,200	0.40 ▲	0.71	55,800	56,800	55,400	42,045	2,362,929,000
02/04/2019	55,800	0.30 ▲	0.54	55,500	56,000	55,300	46,522	2,595,927,600
01/04/2019	55,500	-0.30 ▼	-0.54	55,800	56,600	55,200	75,293	4,178,761,500
31/03/2019	68,100	-1.10 ▼	-1.62	69,200	69,400	67,200	368,790	25,114,599,000
29/03/2019	55,600	-0.60 ▼	-1.08	56,200	57,000	55,600	97,243	5,406,710,800
28/03/2019	56,200	-0.60 ▼	-1.07	56,800	57,600	56,200	53,417	3,002,035,400
27/03/2019	56,800	0.20 ▲	0.35	56,600	57,400	56,600	41,791	2,373,728,800
26/03/2019	56,600	0.20 ▲	0.35	56,400	57,100	56,400	53,019	3,000,875,400
25/03/2019	56,400	-1.00 ▼	-1.77	57,400	57,000	56,000	52,271	2,948,084,400
22/03/2019	57,400	0.40 ▲	0.70	57,000	57,900	56,900	40,903	2,347,832,200
21/03/2019	57,000	-1.30 ▼	-2.28	58,300	58,800	57,000	49,382	2,814,774,000
20/03/2019	58,300	-0.10 ▼	-0.17	58,400	59,200	58,300	43,444	2,532,785,200
19/03/2019	58,400	-0.80 ▼	-1.37	59,200	59,500	58,200	41,393	2,417,351,200
18/03/2019	59,200	-0.70 ▼	-1.18	59,900	61,000	59,000	42,860	2,537,312,000
15/03/2019	62,200	0.30 ▲	0.48	61,900	62,600	59,900	253,122	15,744,188,400
14/03/2019	61,900	0.70 ▲	1.13	61,200	62,100	60,500	39,468	2,443,069,200
13/03/2019	61,200	-1.30 ▼	-2.12	62,500	62,800	61,000	35,917	2,198,120,400
12/03/2019	62,500	2.40 ▲	3.84	60,100	62,500	60,200	113,903	7,118,937,500
11/03/2019	60,100	2.60 ▲	4.33	57,500	60,600	58,000	66,243	3,981,204,300
08/03/2019	57,500	0.10 ▲	0.17	57,400	58,700	57,000	44,553	2,561,797,500
07/03/2019	57,400	0.40 ▲	0.70	57,000	57,900	57,000	47,263	2,712,896,200
06/03/2019	57,000	-1.80 ▼	-3.16	58,800	58,800	56,600	88,092	5,021,244,000
05/03/2019	58,800	-0.70 ▼	-1.19	59,500	59,700	58,500	53,616	3,152,620,800
04/03/2019	59,500	0.30 ▲	0.50	59,200	60,000	58,600	50,019	2,976,130,500
01/03/2019	59,200	1.70 ▲	2.87	57,500	59,200	57,100	49,579	2,935,076,800
28/02/2019	57,500	-2.10 ▼	-3.65	59,600	60,700	57,500	136,148	7,828,510,000
27/02/2019	59,600	0.20 ▲	0.34	59,400	60,500	59,400	65,249	3,888,840,400
26/02/2019	59,400	-0.40 ▼	-0.67	59,800	61,200	59,400	44,370	2,635,578,000
25/02/2019	59,800	1.40 ▲	2.34	58,400	61,300	58,500	73,571	4,399,545,800
22/02/2019	58,400	0.10 ▲	0.17	58,300	59,100	58,000	59,219	3,458,389,600
21/02/2019	58,300	0.20 ▲	0.34	58,100	58,300	57,800	72,056	4,200,864,800
20/02/2019	58,100	0.10 ▲	0.17	58,000	58,200	57,800	42,415	2,464,311,500
19/02/2019	58,000	0.10 ▲	0.17	57,900	58,200	57,800	63,482	3,681,956,000
18/02/2019	57,900	0.40 ▲	0.69	57,500	58,200	57,500	58,393	3,380,954,700
15/02/2019	57,500	-0.40 ▼	-0.70	57,900	58,300	57,500	51,196	2,943,770,000
14/02/2019	57,900	0.40 ▲	0.69	57,500	59,200	57,500	65,633	3,800,150,700
13/02/2019	57,500	0.00 ■■	0.00	57,500	57,800	57,100	45,642	2,624,415,000
12/02/2019	57,500	0.00 ■■	0.00	57,500	57,800	57,300	42,671	2,453,582,500
11/02/2019	57,500	0.80 ▲	1.39	56,700	57,900	56,700	44,083	2,534,772,500
01/02/2019	56,700	0.10 ▲	0.18	56,600	56,900	55,800	57,127	3,239,100,900
31/01/2019	56,600	-0.50 ▼	-0.88	57,100	57,200	56,300	55,477	3,139,998,200
30/01/2019	57,100	-0.30 ▼	-0.53	57,400	57,300	56,900	39,475	2,254,022,500
29/01/2019	57,400	0.30 ▲	0.52	57,100	57,400	56,700	50,837	2,918,043,800
28/01/2019	57,100	0.10 ▲	0.18	57,000	57,200	56,800	42,107	2,404,309,700
25/01/2019	57,000	-0.10 ▼	-0.18	57,100	57,400	56,000	35,241	2,008,737,000
24/01/2019	57,100	-0.10 ▼	-0.18	57,200	57,300	56,700	41,278,000	2,356,973,800,000
23/01/2019	57,200	0.30 ▲	0.52	56,900	57,200	56,500	45,315,000	2,592,018,000,000
22/01/2019	56,900	-0.20 ▼	-0.35	57,100	57,300	56,200	53,567,000	3,047,962,300,000
21/01/2019	57,100	0.10 ▲	0.18	57,000	57,400	56,900	354,580	20,246,518,000
18/01/2019	57,000	0.20 ▲	0.35	56,800	57,500	56,800	324,670	18,506,190,000
17/01/2019	56,800	-0.70 ▼	-1.23	57,500	57,500	56,800	396,210	22,504,728,000
16/01/2019	57,500	-0.60 ▼	-1.04	58,100	58,100	56,800	475,490	27,340,675,000
15/01/2019	58,100	-0.10 ▼	-0.17	58,100	58,400	56,900	573,010	33,291,881,000
14/01/2019	58,100	-1.20 ▼	-2.07	59,300	58,700	56,900	717,640	41,694,884,000
11/01/2019	59,300	0.10 ▲	0.17	59,200	59,800	58,500	627,520	37,211,936,000
10/01/2019	59,200	0.40 ▲	0.68	58,800	59,800	58,000	470,210	27,836,432,000
09/01/2019	58,800	1.10 ▲	1.87	57,700	60,000	53,700	1,165,350	68,522,580,000
08/01/2019	57,700	-4.30 ▼	-7.45	62,000	62,000	57,700	621,630	35,868,051,000
07/01/2019	62,000	-1.20 ▼	-1.94	63,200	63,000	61,100	721,650	44,742,300,000
04/01/2019	63,200	0.20 ▲	0.32	63,000	63,500	61,000	626,290	39,581,528,000
03/01/2019	63,000	-1.50 ▼	-2.38	64,500	63,900	62,700	629,490	39,657,870,000
02/01/2019	64,500	0.30 ▲	0.47	64,200	64,500	62,800	478,860	30,886,470,000
30/12/2018	64,200	0.30 ▲	0.47	64,200	64,500	63,900	320,230	20,558,766,000
28/12/2018	64,200	0.30 ▲	0.47	64,200	64,500	63,900	320,230	20,558,766,000
27/12/2018	64,200	-0.20 ▼	-0.31	64,200	64,600	63,900	320,700	20,588,940,000
26/12/2018	64,200	-1.00 ▼	-1.56	65,200	65,200	63,200	367,820	23,614,044,000
25/12/2018	65,200	1.10 ▲	1.69	64,100	65,500	63,600	438,170	28,568,684,000
24/12/2018	64,100	0.60 ▲	0.94	63,500	64,700	63,300	622,530	39,904,173,000
23/12/2018	63,500	-1.50 ▼	-2.36	65,000	65,200	63,500	704,870	44,759,245,000
21/12/2018	63,500	-1.50 ▼	-2.36	65,000	65,200	63,500	704,870	44,759,245,000
20/12/2018	65,000	1.50 ▲	2.31	63,500	65,500	63,000	301,590	19,603,350,000
19/12/2018	63,500	-1.30 ▼	-2.05	64,800	64,500	63,500	290,690	18,458,815,000
18/12/2018	64,800	-1.50 ▼	-2.31	66,300	66,300	64,000	445,920	28,895,616,000
17/12/2018	66,300	-0.70 ▼	-1.06	67,000	67,000	65,600	266,420	17,663,646,000
16/12/2018	67,000	-0.40 ▼	-0.60	67,400	67,700	66,700	214,040	14,340,680,000
14/12/2018	67,000	-0.40 ▼	-0.60	67,400	67,700	66,700	214,040	14,340,680,000
13/12/2018	67,400	-0.60 ▼	-0.89	68,000	69,100	67,400	263,460	17,757,204,000
12/12/2018	68,000	-0.10 ▼	-0.15	68,100	69,100	67,700	247,380	16,821,840,000
11/12/2018	68,100	-0.20 ▼	-0.29	68,300	68,300	67,000	230,450	15,693,645,000
10/12/2018	68,300	-0.20 ▼	-0.29	68,500	68,500	67,900	250,580	17,114,614,000
09/12/2018	68,500	0.50 ▲	0.73	68,000	69,000	68,200	294,760	20,191,060,000
07/12/2018	68,500	0.50 ▲	0.73	68,000	69,000	68,200	294,760	20,191,060,000
06/12/2018	68,000	0.70 ▲	1.03	67,300	69,400	67,000	275,540	18,736,720,000
05/12/2018	67,300	-0.60 ▼	-0.89	67,900	67,900	67,000	323,630	21,780,299,000
04/12/2018	67,900	-0.40 ▼	-0.59	68,300	68,500	67,500	257,820	17,505,978,000
03/12/2018	68,300	0.20 ▲	0.29	68,100	69,100	68,100	264,730	18,081,059,000
30/11/2018	68,100	-1.10 ▼	-1.62	69,200	69,400	67,200	368,790	25,114,599,000
29/11/2018	69,100	-0.10 ▼	-0.14	69,100	69,500	68,700	203,280	14,046,648,000
28/11/2018	69,100	1.10 ▲	1.59	68,000	69,500	68,000	207,450	14,334,795,000
27/11/2018	68,000	-0.90 ▼	-1.32	68,900	69,800	67,800	459,790	31,265,720,000
26/11/2018	68,900	0.80 ▲	1.16	68,100	69,000	67,200	145,300	10,011,170,000
25/11/2018	68,100	0.40 ▲	0.59	67,700	68,500	67,200	112,880	7,687,128,000
23/11/2018	68,100	0.40 ▲	0.59	67,700	68,500	67,200	112,880	7,687,128,000
22/11/2018	67,700	0.10 ▲	0.15	67,600	69,000	67,600	137,410	9,302,657,000
21/11/2018	67,600	-1.60 ▼	-2.37	69,200	69,100	67,600	153,580	10,382,008,000
20/11/2018	69,200	-0.20 ▼	-0.29	69,400	69,400	67,000	145,050	10,037,460,000
19/11/2018	69,400	-0.30 ▼	-0.43	69,700	69,900	69,000	122,050	8,470,270,000
16/11/2018	69,700	-2.30 ▼	-3.30	72,000	72,200	69,000	178,570	12,446,329,000
15/11/2018	72,000	1.10 ▲	1.53	70,900	73,000	70,800	444,090	31,974,480,000
14/11/2018	70,900	-0.10 ▼	-0.14	70,900	72,200	70,500	412,410	29,239,869,000
13/11/2018	70,900	0.20 ▲	0.28	70,700	71,200	69,500	164,260	11,646,034,000
12/11/2018	70,700	0.60 ▲	0.85	70,100	70,800	68,600	195,640	13,831,748,000
09/11/2018	70,100	1.10 ▲	1.57	69,000	70,400	68,500	154,360	10,820,636,000
08/11/2018	69,000	-0.20 ▼	-0.29	69,200	69,900	68,200	543,910	37,529,790,000
07/11/2018	69,200	-0.60 ▼	-0.87	69,800	69,800	68,800	177,680	12,295,456,000
06/11/2018	69,800	-0.10 ▼	-0.14	69,900	70,300	69,500	142,280	9,931,144,000
05/11/2018	69,900	-1.20 ▼	-1.72	71,100	71,100	69,500	127,620	8,920,638,000
02/11/2018	71,100	0.10 ▲	0.14	71,000	71,200	70,500	483,030	34,343,433,000
01/11/2018	71,000	-0.10 ▼	-0.14	71,100	71,900	70,100	162,470	11,535,370,000
31/10/2018	71,100	0.90 ▲	1.27	70,200	71,100	69,900	420,240	29,879,064,000
30/10/2018	70,200	-1.00 ▼	-1.42	71,200	70,900	68,700	278,100	19,522,620,000
29/10/2018	71,200	-1.90 ▼	-2.67	73,100	73,100	70,100	185,440	13,203,328,000
28/10/2018	73,100	-1.40 ▼	-1.92	74,500	74,700	72,000	997,510	72,917,981,000
26/10/2018	73,100	-1.40 ▼	-1.92	74,500	74,700	72,000	997,510	72,917,981,000
25/10/2018	74,500	1.60 ▲	2.15	72,900	74,500	71,000	936,470	69,767,015,000
24/10/2018	72,900	2.00 ▲	2.74	70,900	73,500	70,100	987,660	72,000,414,000
23/10/2018	70,900	-0.10 ▼	-0.14	71,000	71,000	69,400	454,190	32,202,071,000
22/10/2018	71,000	1.00 ▲	1.41	70,000	71,100	70,000	304,330	21,607,430,000
21/10/2018	70,000	-2.10 ▼	-3.00	72,100	72,500	69,100	935,230	65,466,100,000
19/10/2018	70,000	-2.10 ▼	-3.00	72,100	72,500	69,100	935,230	65,466,100,000
18/10/2018	72,100	-1.30 ▼	-1.80	73,400	73,300	71,500	179,250	12,923,925,000
17/10/2018	73,400	0.60 ▲	0.82	72,800	73,500	71,000	877,860	64,434,924,000
16/10/2018	72,800	3.00 ▲	4.12	69,800	73,000	69,500	1,088,120	79,215,136,000
15/10/2018	69,800	1.80 ▲	2.58	68,000	71,000	66,600	645,190	45,034,262,000
14/10/2018	68,000	4.20 ▲	6.18	63,800	68,200	63,500	847,500	57,630,000,000
12/10/2018	68,000	4.20 ▲	6.18	63,800	68,200	63,500	847,500	57,630,000,000
11/10/2018	63,800	-0.20 ▼	-0.31	64,000	66,000	62,800	467,850	29,848,830,000
10/10/2018	64,000	-0.90 ▼	-1.41	64,900	65,100	63,400	1,124,690	71,980,160,000
09/10/2018	64,900	1.40 ▲	2.16	63,500	65,000	63,300	414,530	26,902,997,000
08/10/2018	63,500	-0.30 ▼	-0.47	63,800	64,000	63,000	1,031,380	65,492,630,000
07/10/2018	63,800	-0.20 ▼	-0.31	64,000	64,000	63,100	220,250	14,051,950,000
05/10/2018	63,800	-0.20 ▼	-0.31	64,000	64,000	63,100	220,250	14,051,950,000
04/10/2018	64,000	-0.50 ▼	-0.78	64,000	64,000	63,200	187,640	12,008,960,000
03/10/2018	64,000	-0.30 ▼	-0.47	64,300	64,400	63,200	247,900	15,865,600,000
02/10/2018	64,300	-0.50 ▼	-0.78	64,800	64,800	63,900	228,580	14,697,694,000
01/10/2018	64,800	-1.70 ▼	-2.62	66,500	66,600	64,500	541,970	35,119,656,000
30/09/2018	66,500	-0.10 ▼	-0.15	66,500	66,800	65,500	924,590	61,485,235,000
28/09/2018	66,500	-0.10 ▼	-0.15	66,500	66,800	65,500	924,590	61,485,235,000
27/09/2018	66,500	1.70 ▲	2.56	64,800	67,000	64,500	670,940	44,617,510,000
26/09/2018	64,800	-0.30 ▼	-0.46	65,100	65,200	63,000	698,710	45,276,408,000
25/09/2018	65,100	1.00 ▲	1.54	64,100	67,000	64,100	377,310	24,562,881,000
24/09/2018	64,100	4.10 ▲	6.40	60,000	64,100	63,000	403,450	25,861,145,000
21/09/2018	60,000	-4.50 ▼	-7.50	64,500	65,000	60,000	5,031,320	301,879,200,000
20/09/2018	64,500	-1.50 ▼	-2.33	66,000	66,100	64,000	248,400	16,021,800,000
19/09/2018	66,000	-1.30 ▼	-1.97	67,300	67,400	66,000	154,640	10,206,240,000
18/09/2018	67,300	0.10 ▲	0.15	67,200	67,300	66,400	308,790	20,781,567,000
17/09/2018	67,200	-0.60 ▼	-0.89	67,800	68,000	66,500	409,970	27,549,984,000
14/09/2018	67,800	-0.10 ▼	-0.15	67,900	69,300	67,000	246,590	16,718,802,000
13/09/2018	67,900	0.20 ▲	0.29	67,700	69,000	67,500	274,550	18,641,945,000
12/09/2018	67,700	1.20 ▲	1.77	66,500	68,000	66,500	251,290	17,012,333,000
11/09/2018	66,500	0.50 ▲	0.75	66,000	66,500	64,100	441,850	29,383,025,000
10/09/2018	66,000	0.90 ▲	1.36	65,100	66,000	63,600	462,290	30,511,140,000
07/09/2018	65,100	0.10 ▲	0.15	65,000	65,100	63,200	453,810	29,543,031,000
06/09/2018	65,000	1.40 ▲	2.15	63,600	65,000	63,500	391,310	25,435,150,000
05/09/2018	63,600	-1.20 ▼	-1.89	64,800	64,800	63,300	705,390	44,862,804,000
04/09/2018	64,800	-0.20 ▼	-0.31	65,000	65,000	63,700	427,640	27,711,072,000
03/09/2018	65,000	-0.20 ▼	-0.31	65,000	65,100	64,500	332,000	21,580,000,000
31/08/2018	65,000	-0.20 ▼	-0.31	65,000	65,100	64,500	332,000	21,580,000,000
30/08/2018	65,000	0.10 ▲	0.15	64,900	65,000	64,100	346,410	22,516,650,000
29/08/2018	64,900	-0.10 ▼	-0.15	65,000	65,000	63,500	235,120	15,259,288,000
28/08/2018	65,000	-0.10 ▼	-0.15	65,100	65,500	63,100	386,220	25,104,300,000
27/08/2018	65,100	0.10 ▲	0.15	65,000	65,100	64,100	235,500	15,331,050,000
24/08/2018	65,000	1.00 ▲	1.54	64,000	65,000	63,800	296,650	19,282,250,000
23/08/2018	64,000	-0.90 ▼	-1.41	64,900	64,900	63,000	687,130	43,976,320,000
22/08/2018	64,900	-0.40 ▼	-0.62	65,300	65,500	62,000	395,040	25,638,096,000
21/08/2018	65,300	-0.20 ▼	-0.31	65,300	65,500	65,100	266,610	17,409,633,000
20/08/2018	65,300	-0.20 ▼	-0.31	65,500	65,500	64,000	668,430	43,648,479,000
17/08/2018	65,500	0.30 ▲	0.46	65,200	65,500	64,900	420,270	27,527,685,000
16/08/2018	65,200	-0.40 ▼	-0.61	65,200	65,200	64,500	807,290	52,635,308,000
15/08/2018	65,200	-0.20 ▼	-0.31	65,400	65,600	63,500	703,640	45,877,328,000
14/08/2018	65,400	0.90 ▲	1.38	64,500	65,400	64,300	525,870	34,391,898,000
13/08/2018	64,500	-0.50 ▼	-0.78	65,000	65,300	62,500	704,350	45,430,575,000
10/08/2018	65,000	2.00 ▲	3.08	63,000	65,000	63,000	833,000	54,145,000,000
09/08/2018	63,000	0.10 ▲	0.16	62,900	63,300	61,000	655,490	41,295,870,000
08/08/2018	62,900	0.60 ▲	0.95	62,300	63,300	62,300	599,650	37,717,985,000
07/08/2018	62,300	0.50 ▲	0.80	61,800	62,700	61,100	602,710	37,548,833,000
06/08/2018	61,800	-0.20 ▼	-0.32	62,000	62,300	61,000	532,410	32,902,938,000
03/08/2018	62,000	0.50 ▲	0.81	61,500	62,000	61,100	564,420	34,994,040,000
02/08/2018	61,500	-0.50 ▼	-0.81	62,000	63,500	60,900	701,730	43,156,395,000
01/08/2018	62,000	-0.60 ▼	-0.97	62,000	62,000	60,000	957,020	59,335,240,000
31/07/2018	62,000	1.40 ▲	2.26	60,600	63,500	59,700	932,330	57,804,460,000
30/07/2018	60,600	-0.40 ▼	-0.66	61,000	61,200	59,500	360,170	21,826,302,000
29/07/2018	60,200	0.10 ▲	0.17	60,100	61,000	59,400	542,490	32,657,898,000
27/07/2018	60,200	0.10 ▲	0.17	60,100	61,000	59,400	542,490	32,657,898,000
26/07/2018	60,100	2.40 ▲	3.99	57,700	60,100	57,100	590,450	35,486,045,000
25/07/2018	57,700	0.70 ▲	1.21	57,000	57,900	56,800	470,880	27,169,776,000
24/07/2018	57,000	-0.50 ▼	-0.88	57,500	57,600	55,000	486,600	27,736,200,000
23/07/2018	57,500	2.10 ▲	3.65	55,400	57,500	54,800	645,460	37,113,950,000
22/07/2018	55,400	-0.40 ▼	-0.72	55,800	56,000	55,400	561,090	31,084,386,000
20/07/2018	55,400	-0.40 ▼	-0.72	55,800	56,000	55,400	561,090	31,084,386,000
19/07/2018	55,800	1.00 ▲	1.79	54,800	55,900	53,500	482,990	26,950,842,000
18/07/2018	54,800	2.70 ▲	4.93	52,100	55,000	52,100	1,794,360	98,330,928,000
17/07/2018	52,100	0.30 ▲	0.58	51,800	52,800	51,500	995,730	51,877,533,000
16/07/2018	51,800	0.40 ▲	0.77	51,400	52,000	51,200	832,810	43,139,558,000
15/07/2018	51,400	0.60 ▲	1.17	50,800	51,600	50,400	645,840	33,196,176,000
13/07/2018	51,400	0.60 ▲	1.17	50,800	51,600	50,400	645,840	33,196,176,000
12/07/2018	50,800	0.20 ▲	0.39	50,600	52,000	50,200	920,440	46,758,352,000
11/07/2018	50,600	0.10 ▲	0.20	50,500	52,000	49,750	1,295,810	65,567,986,000
10/07/2018	50,500	-0.60 ▼	-1.19	51,100	51,100	50,200	1,027,380	51,882,690,000
09/07/2018	51,100	-0.90 ▼	-1.76	52,000	52,000	50,100	1,226,910	62,695,101,000
08/07/2018	52,000	2.00 ▲	3.85	50,000	52,000	49,750	1,490,510	77,506,520,000
06/07/2018	52,000	2.00 ▲	3.85	50,000	52,000	49,750	1,490,510	77,506,520,000
05/07/2018	50,000	-0.10 ▼	-0.20	50,100	50,200	49,700	982,520	49,126,000,000
04/07/2018	50,100	0.10 ▲	0.20	50,000	50,300	49,850	966,360	48,414,636,000
03/07/2018	50,000	-1.10 ▼	-2.20	51,100	51,100	50,000	1,380,590	69,029,500,000
02/07/2018	51,100	0.10 ▲	0.20	51,000	52,000	50,000	1,288,050	65,819,355,000
01/07/2018	51,000	0.30 ▲	0.59	50,700	0	0	1,835,890	93,630,390,000
29/06/2018	51,000	0.30 ▲	0.59	50,700	51,000	50,500	1,835,890	93,630,390,000
28/06/2018	50,700	0.10 ▲	0.20	50,600	51,100	50,300	1,620,920	82,180,644,000
27/06/2018	50,600	0.10 ▲	0.20	50,500	50,600	50,300	1,468,270	74,294,462,000
26/06/2018	50,500	-0.20 ▼	-0.40	50,700	50,700	50,100	1,890,220	95,456,110,000
25/06/2018	50,700	0.20 ▲	0.39	50,500	51,000	50,000	1,946,880	98,706,816,000
22/06/2018	50,500	0.30 ▲	0.59	50,200	50,500	49,800	1,817,010	91,759,005,000
21/06/2018	50,200	-0.20 ▼	-0.40	50,400	50,400	49,700	1,932,810	97,027,062,000
20/06/2018	50,400	0.10 ▲	0.20	50,300	50,900	49,600	2,565,780	129,315,312,000
19/06/2018	50,300	-1.40 ▼	-2.78	51,700	51,700	49,900	2,971,030	149,442,809,000
18/06/2018	51,700	-1.30 ▼	-2.51	53,000	53,000	51,200	2,749,410	142,144,497,000
17/06/2018	53,000	0.40 ▲	0.75	52,600	53,000	51,900	4,741,370	251,292,610,000
15/06/2018	53,000	0.40 ▲	0.75	52,600	53,000	51,900	4,741,370	251,292,610,000
14/06/2018	52,600	-0.70 ▼	-1.33	53,300	53,200	51,000	2,401,870	126,338,362,000
13/06/2018	53,300	-0.30 ▼	-0.56	53,600	53,600	52,000	2,353,360	125,434,088,000
12/06/2018	53,600	0.10 ▲	0.19	53,500	53,600	51,500	4,317,610	231,423,896,000
11/06/2018	53,500	-0.50 ▼	-0.93	54,000	54,300	52,700	3,608,160	193,036,560,000
10/06/2018	54,000	-0.50 ▼	-0.93	54,500	54,600	53,300	3,451,260	186,368,040,000
08/06/2018	54,000	-0.50 ▼	-0.93	54,500	54,600	53,300	3,451,260	186,368,040,000
07/06/2018	54,500	2.30 ▲	4.22	52,200	55,000	52,200	3,267,720	178,090,740,000
06/06/2018	52,200	0.10 ▲	0.19	52,100	52,500	51,800	3,225,830	168,388,326,000
05/06/2018	52,100	-0.10 ▼	-0.19	52,100	53,000	51,700	3,305,270	172,204,567,000
04/06/2018	52,100	0.50 ▲	0.96	51,600	52,400	51,600	3,477,780	181,192,338,000
03/06/2018	51,600	0.60 ▲	1.16	51,000	53,000	51,100	4,024,180	207,647,688,000
01/06/2018	51,600	0.60 ▲	1.16	51,000	53,000	51,100	4,024,180	207,647,688,000
31/05/2018	51,000	0.20 ▲	0.39	50,800	53,300	50,700	4,428,440	225,850,440,000
30/05/2018	50,800	-2.30 ▼	-4.53	53,100	53,100	50,800	3,471,030	176,328,324,000
29/05/2018	53,100	2.10 ▲	3.95	51,000	54,500	50,500	4,737,660	251,569,746,000
28/05/2018	51,000	-1.00 ▼	-1.96	52,000	52,800	51,000	3,303,830	168,495,330,000
27/05/2018	52,000	1.40 ▲	2.69	50,600	52,500	49,800	3,353,080	174,360,160,000
25/05/2018	52,000	1.40 ▲	2.69	50,600	52,500	49,800	3,353,080	174,360,160,000
24/05/2018	50,600	0.40 ▲	0.79	50,200	52,000	49,800	3,519,930	178,108,458,000
23/05/2018	50,200	-0.20 ▼	-0.40	50,400	50,400	49,300	3,276,010	164,455,702,000
22/05/2018	50,400	-1.60 ▼	-3.17	52,000	51,900	49,700	3,019,740	152,194,896,000
21/05/2018	52,000	-1.00 ▼	-1.92	53,000	53,100	51,000	2,744,660	142,722,320,000
20/05/2018	53,000	0.40 ▲	0.75	52,600	53,000	51,800	3,291,710	174,460,630,000
18/05/2018	53,000	0.40 ▲	0.75	52,600	53,000	51,800	3,291,710	174,460,630,000
17/05/2018	52,600	-0.20 ▼	-0.38	52,600	53,000	50,600	2,921,520	153,671,952,000
16/05/2018	52,600	-0.90 ▼	-1.71	53,500	53,500	50,500	2,890,630	152,047,138,000
15/05/2018	53,500	-0.50 ▼	-0.93	54,000	54,200	52,800	2,576,800	137,858,800,000
14/05/2018	54,000	-1.50 ▼	-2.78	55,500	55,900	53,300	2,893,140	156,229,560,000
13/05/2018	55,500	-0.50 ▼	-0.90	56,000	56,000	53,500	1,983,740	110,097,570,000
11/05/2018	55,500	-0.50 ▼	-0.90	56,000	56,000	53,500	1,983,740	110,097,570,000
10/05/2018	56,000	-0.60 ▼	-1.07	56,600	56,700	54,700	2,502,410	140,134,960,000
09/05/2018	56,600	-0.10 ▼	-0.18	56,700	57,100	54,000	1,909,470	108,076,002,000
08/05/2018	56,700	2.80 ▲	4.94	53,900	56,800	53,500	2,048,150	116,130,105,000
07/05/2018	53,900	1.90 ▲	3.53	52,000	54,100	51,800	1,762,590	95,003,601,000
05/05/2018	52,000	-2.20 ▼	-4.23	54,200	55,000	50,500	2,354,810	122,450,120,000
04/05/2018	52,000	-2.20 ▼	-4.23	54,200	55,000	50,500	2,354,810	122,450,120,000
03/05/2018	54,200	-4.00 ▼	-7.38	58,200	58,200	54,200	1,609,640	87,242,488,000
02/05/2018	58,200	-3.30 ▼	-5.67	61,500	61,500	57,600	2,458,280	143,071,896,000
30/04/2018	61,500	-4.60 ▼	-7.48	66,100	64,700	61,500	889,660	54,714,090,000
27/04/2018	61,500	-4.60 ▼	-7.48	66,100	64,700	61,500	889,660	54,714,090,000
26/04/2018	66,100	-4.90 ▼	-7.41	71,000	71,100	66,100	2,052,810	135,690,741,000
25/04/2018	71,000	1.20 ▲	1.69	69,800	71,000	69,400	2,562,540	181,940,340,000
24/04/2018	71,000	1.20 ▲	1.69	69,800	71,000	69,400	2,562,540	181,940,340,000
23/04/2018	69,800	-0.10 ▼	-0.14	69,800	70,500	69,500	2,311,150	161,318,270,000
20/04/2018	69,800	0.50 ▲	0.72	69,800	71,900	69,300	3,715,560	259,346,088,000
19/04/2018	69,800	0.10 ▲	0.14	69,800	70,100	67,800	1,812,380	126,504,124,000
18/04/2018	69,800	-1.10 ▼	-1.58	70,900	70,900	69,800	1,498,980	104,628,804,000
13/04/2018	74,500	0.70 ▲	0.94	73,800	74,900	73,300	2,322,130	172,998,685,000
12/04/2018	73,800	1.30 ▲	1.76	72,500	74,200	71,700	2,815,970	207,818,586,000
11/04/2018	72,500	-0.50 ▼	-0.69	72,500	72,500	71,300	2,911,320	211,070,700,000
10/04/2018	72,500	-0.60 ▼	-0.83	73,100	73,200	69,900	2,597,550	188,322,375,000
09/04/2018	73,100	-3.40 ▼	-4.65	76,500	76,500	73,100	1,902,330	139,060,323,000
06/04/2018	76,500	-1.50 ▼	-1.96	78,000	78,000	75,400	3,208,090	245,418,885,000
05/04/2018	78,000	1.00 ▲	1.28	77,000	78,800	75,100	2,895,280	225,831,840,000
04/04/2018	77,000	0.20 ▲	0.26	76,800	78,000	75,100	3,466,310	266,905,870,000
03/04/2018	76,800	4.80 ▲	6.25	72,000	76,900	71,500	3,367,830	258,649,344,000
02/04/2018	72,000	2.80 ▲	3.89	69,200	72,300	69,200	2,994,130	215,577,360,000
30/03/2018	69,200	2.90 ▲	4.19	66,300	69,200	66,800	2,490,280	172,327,376,000
29/03/2018	66,300	0.20 ▲	0.30	66,100	66,800	65,900	506,440	33,576,972,000
28/03/2018	66,100	1.10 ▲	1.66	65,000	69,500	65,800	2,897,690	191,537,309,000
27/03/2018	65,000	4.20 ▲	6.46	60,800	65,000	61,100	1,437,130	93,413,450,000
26/03/2018	79,600	0.10 ▲	0.13	79,500	81,000	79,300	3,170,310	252,356,676,000
23/03/2018	79,500	-2.30 ▼	-2.89	81,800	82,000	79,300	2,581,420	205,222,890,000
22/03/2018	82,600	1.10 ▲	1.33	81,500	83,100	81,400	3,358,080	277,377,408,000
21/03/2018	81,500	-2.80 ▼	-3.44	83,000	83,500	81,500	2,824,040	230,159,260,000
20/03/2018	83,000	-1.30 ▼	-1.57	84,300	89,000	83,000	2,647,170	219,715,110,000
19/03/2018	84,300	5.40 ▲	6.41	78,900	84,300	78,900	2,632,680	221,934,924,000
16/03/2018	78,900	-0.10 ▼	-0.13	78,900	79,200	78,700	3,747,450	295,673,805,000
15/03/2018	78,900	-0.10 ▼	-0.13	78,900	79,100	78,600	3,469,970	273,780,633,000
14/03/2018	78,900	0.10 ▲	0.13	78,800	79,000	78,600	3,343,830	263,828,187,000
13/03/2018	78,800	-0.90 ▼	-1.14	79,700	79,700	78,800	2,841,080	223,877,104,000
12/03/2018	79,700	-0.70 ▼	-0.88	80,400	81,200	79,900	3,683,290	293,558,213,000
09/03/2018	80,600	0.20 ▲	0.25	80,400	81,200	79,900	3,044,370	245,376,222,000
08/03/2018	80,400	1.20 ▲	1.49	79,200	81,600	78,900	2,776,620	223,240,248,000
07/03/2018	79,200	0.10 ▲	0.13	79,100	79,500	78,400	1,541,650	122,098,680,000
06/03/2018	79,100	-1.90 ▼	-2.40	81,000	81,000	79,100	2,703,170	213,820,747,000
05/03/2018	81,000	-4.80 ▼	-5.93	85,800	85,800	81,000	2,689,470	217,847,070,000
02/03/2018	85,800	-2.50 ▼	-2.91	88,300	88,300	85,800	2,626,210	225,328,818,000
01/03/2018	88,300	2.50 ▲	2.83	85,800	88,300	85,200	3,563,930	314,695,019,000
28/02/2018	85,800	1.60 ▲	1.86	84,200	86,800	84,000	3,627,460	311,236,068,000
27/02/2018	84,200	1.50 ▲	1.78	82,700	84,400	82,500	3,314,300	279,064,060,000
26/02/2018	82,700	0.70 ▲	0.85	82,000	83,100	81,900	2,982,420	246,646,134,000
23/02/2018	82,000	1.30 ▲	1.59	80,700	82,000	80,300	3,187,060	261,338,920,000
22/02/2018	80,700	0.30 ▲	0.37	80,400	81,100	80,000	3,014,800	243,294,360,000
21/02/2018	80,400	0.40 ▲	0.50	80,000	80,600	80,000	2,775,250	223,130,100,000
14/02/2018	80,000	1.00 ▲	1.25	79,000	80,000	78,500	2,508,250	200,660,000,000
13/02/2018	80,000	1.00 ▲	1.25	79,000	80,000	78,500	2,508,250	200,660,000,000
12/02/2018	79,000	-1.00 ▼	-1.27	80,000	80,000	78,500	2,377,370	187,812,230,000
09/02/2018	80,000	-0.10 ▼	-0.13	80,000	80,000	79,000	2,385,810	190,864,800,000
08/02/2018	80,000	-0.70 ▼	-0.88	80,700	80,700	79,900	2,412,560	193,004,800,000
07/02/2018	80,700	-0.90 ▼	-1.12	81,600	82,300	80,400	2,918,700	235,539,090,000
06/02/2018	81,800	0.20 ▲	0.24	81,600	82,500	80,700	1,754,640	143,529,552,000
05/02/2018	81,600	0.10 ▲	0.12	81,500	81,900	81,000	2,744,630	223,961,808,000
02/02/2018	81,500	1.10 ▲	1.35	80,400	81,800	79,900	2,765,420	225,381,730,000
01/02/2018	80,400	0.10 ▲	0.12	80,300	80,600	79,900	2,385,420	191,787,768,000
31/01/2018	80,300	0.30 ▲	0.37	80,000	80,700	79,000	2,390,060	191,921,818,000
30/01/2018	80,000	-1.00 ▼	-1.25	81,000	81,000	77,900	2,230,100	178,408,000,000
29/01/2018	81,000	-3.50 ▼	-4.32	84,500	84,900	80,800	2,508,670	203,202,270,000
26/01/2018	84,500	-0.10 ▼	-0.12	84,600	85,000	84,000	2,454,710	207,422,995,000
25/01/2018	84,600	4.00 ▲	4.73	83,600	85,600	84,100	2,357,070	199,408,122,000
24/01/2018	59,900	-20.70 ▼	-34.56	80,600	83,600	80,600	1,807,370	108,261,463,000
22/01/2018	80,900	3.00 ▲	3.71	80,600	83,600	80,600	2,169,410	175,505,269,000
19/01/2018	80,600	2.10 ▲	2.61	78,500	80,600	78,400	2,105,670	169,717,002,000
18/01/2018	78,500	0.60 ▲	0.76	77,900	78,700	75,500	2,119,180	166,355,630,000
17/01/2018	77,900	-0.10 ▼	-0.13	77,900	78,900	76,100	1,993,570	155,299,103,000
16/01/2018	77,900	-0.10 ▼	-0.13	78,000	79,600	76,000	1,643,790	128,051,241,000
15/01/2018	78,000	2.30 ▲	2.95	75,700	78,000	75,500	1,626,690	126,881,820,000
12/01/2018	75,700	0.70 ▲	0.92	75,000	76,100	75,100	1,531,690	115,948,933,000
11/01/2018	75,000	2.00 ▲	2.67	73,000	75,700	73,000	1,407,430	105,557,250,000
10/01/2018	73,000	1.00 ▲	1.37	72,000	74,000	71,600	1,788,010	130,524,730,000
09/01/2018	72,000	2.40 ▲	3.33	69,600	72,800	69,300	1,585,810	114,178,320,000
08/01/2018	69,600	1.40 ▲	2.01	68,200	69,800	68,000	1,153,370	80,274,552,000
05/01/2018	68,200	0.60 ▲	0.88	67,600	68,400	67,000	1,082,960	73,857,872,000
04/01/2018	67,600	0.70 ▲	1.04	66,900	67,700	66,000	1,130,450	76,418,420,000
03/01/2018	66,900	1.40 ▲	2.09	65,500	67,000	65,500	883,360	59,096,784,000
02/01/2018	65,500	0.40 ▲	0.61	65,100	65,700	65,100	355,760	23,302,280,000
01/01/2018	65,100	1.80 ▲	2.76	63,300	66,500	63,400	563,250	36,667,575,000
29/12/2017	65,100	1.80 ▲	2.76	63,300	66,500	63,400	563,250	36,667,575,000
28/12/2017	63,300	0.80 ▲	1.26	62,500	63,800	62,500	333,000	21,078,900,000
27/12/2017	62,500	0.70 ▲	1.12	61,800	62,500	61,600	218,140	13,633,750,000
26/12/2017	61,800	0.20 ▲	0.32	61,600	62,100	61,500	184,580	11,407,044,000
25/12/2017	61,600	0.10 ▲	0.16	61,500	61,600	61,000	204,970	12,626,152,000
24/12/2017	61,500	0.10 ▲	0.16	61,400	61,500	61,000	731,720	45,000,780,000
22/12/2017	61,500	0.10 ▲	0.16	61,400	61,500	61,000	731,720	45,000,780,000
21/12/2017	61,400	-0.10 ▼	-0.16	61,500	61,900	61,400	351,460	21,579,644,000
20/12/2017	61,500	0.30 ▲	0.49	61,500	61,800	61,300	447,540	27,523,710,000
19/12/2017	61,600	-0.30 ▼	-0.49	61,900	62,400	61,600	447,840	27,586,944,000
18/12/2017	62,000	0.10 ▲	0.16	61,900	62,400	62,000	57,320	3,553,840,000
17/12/2017	61,900	0.30 ▲	0.48	61,600	62,200	61,600	1,619,170	100,226,623,000
15/12/2017	61,600	-0.70 ▼	-1.14	62,300	62,300	61,200	632,360	38,953,376,000
14/12/2017	62,300	-0.20 ▼	-0.32	62,500	62,500	61,600	613,480	38,219,804,000
13/12/2017	62,500	1.00 ▲	1.60	61,500	62,500	61,000	672,810	42,050,625,000
12/12/2017	61,500	-0.80 ▼	-1.30	62,300	62,400	61,400	1,286,680	79,130,820,000
11/12/2017	61,700	-0.60 ▼	-0.97	62,300	62,400	61,400	289,360	17,853,512,000
09/12/2017	62,300	0.80 ▲	1.28	61,500	62,600	61,700	1,197,400	74,598,020,000
08/12/2017	61,500	0.40 ▲	0.65	61,100	62,400	61,100	1,296,410	79,729,215,000
07/12/2017	61,500	0.60 ▲	0.98	61,100	62,400	61,100	1,233,840	75,881,160,000
05/12/2017	61,300	-0.20 ▼	-0.33	61,800	62,000	61,200	575,670	35,288,571,000
04/12/2017	61,500	-0.20 ▼	-0.32	62,000	62,000	61,500	779,840	47,960,160,000
01/12/2017	61,700	0.10 ▲	0.16	61,900	62,100	61,600	668,490	41,245,833,000
30/11/2017	61,600	-0.70 ▼	-1.12	62,600	62,800	61,600	907,350	55,892,760,000
29/11/2017	62,300	0.40 ▲	0.65	61,900	63,100	61,900	612,660	38,168,718,000
28/11/2017	61,900	1.20 ▲	1.98	60,700	63,000	60,700	1,947,510	120,550,869,000
27/11/2017	60,700	0.80 ▲	1.34	59,900	61,000	59,800	1,873,100	113,697,170,000
24/11/2017	59,900	-0.20 ▼	-0.33	60,100	60,100	59,700	1,807,370	108,261,463,000
23/11/2017	60,100	-0.40 ▼	-0.66	60,600	61,000	60,100	1,793,740	107,803,774,000
22/11/2017	60,500	0.80 ▲	1.34	59,700	60,700	59,600	1,909,080	115,499,340,000
21/11/2017	59,700	-0.10 ▼	-0.17	59,800	60,100	59,400	1,890,200	112,844,940,000
20/11/2017	59,800	-1.00 ▼	-1.64	60,800	60,800	59,500	1,807,530	108,090,294,000
17/11/2017	60,800	-0.10 ▼	-0.16	60,900	61,400	60,600	1,493,820	90,824,256,000
16/11/2017	60,900	0.20 ▲	0.33	60,700	61,400	60,600	1,270,570	77,377,713,000
15/11/2017	60,700	0.00 ■■	0.00	60,700	60,800	60,400	1,533,010	93,053,707,000
14/11/2017	60,700	-0.10 ▼	-0.16	60,800	60,900	60,400	1,474,510	89,502,757,000
13/11/2017	60,800	0.00 ■■	0.00	60,800	61,000	60,700	1,576,500	95,851,200,000
10/11/2017	60,800	0.40 ▲	0.66	60,400	60,800	59,800	1,636,470	99,497,376,000
09/11/2017	60,400	-0.60 ▼	-0.98	61,000	61,000	59,900	1,619,350	97,808,740,000
08/11/2017	61,000	-0.20 ▼	-0.33	61,200	61,300	59,000	1,593,680	97,214,480,000
07/11/2017	61,200	-0.20 ▼	-0.33	61,400	61,500	61,100	1,638,960	100,304,352,000
06/11/2017	61,400	-0.10 ▼	-0.16	61,500	61,700	61,300	1,536,860	94,363,204,000
03/11/2017	61,500	-0.30 ▼	-0.49	61,800	62,000	61,400	1,575,050	96,865,575,000
02/11/2017	61,800	1.00 ▲	1.64	60,800	62,500	60,600	1,756,250	108,536,250,000
01/11/2017	60,800	-0.10 ▼	-0.16	60,800	61,000	60,500	1,188,120	72,237,696,000
31/10/2017	60,900	-0.10 ▼	-0.16	61,000	61,100	60,700	1,286,360	78,339,324,000
30/10/2017	61,000	0.00 ■■	0.00	61,000	61,200	60,900	1,525,520	93,056,720,000
27/10/2017	61,000	0.30 ▲	0.49	60,700	61,000	60,400	1,492,140	91,020,540,000
26/10/2017	60,700	-0.10 ▼	-0.16	60,800	60,800	60,100	1,037,620	62,983,534,000
25/10/2017	60,800	-0.70 ▼	-1.14	61,500	61,600	60,300	1,163,860	70,762,688,000
24/10/2017	61,500	-0.10 ▼	-0.16	61,600	61,700	61,200	1,383,120	85,061,880,000
23/10/2017	61,600	-0.60 ▼	-0.96	62,200	62,300	60,900	1,596,060	98,317,296,000
20/10/2017	62,200	-0.70 ▼	-1.11	62,900	63,000	61,800	1,659,810	103,240,182,000
19/10/2017	62,900	0.30 ▲	0.48	62,800	63,600	62,600	1,793,200	112,792,280,000
18/10/2017	62,600	-0.50 ▼	-0.79	63,100	63,200	62,600	1,560,500	97,687,300,000
17/10/2017	63,100	0.30 ▲	0.48	62,800	63,800	62,700	1,567,020	98,878,962,000
16/10/2017	62,800	1.10 ▲	1.78	61,700	63,500	61,700	1,540,200	96,724,560,000
13/10/2017	61,700	0.10 ▲	0.16	61,600	61,700	61,400	1,537,510	94,864,367,000
12/10/2017	61,600	0.10 ▲	0.16	61,500	61,800	61,300	1,539,590	94,838,744,000
11/10/2017	61,500	0.10 ▲	0.16	61,400	61,600	61,300	1,680,050	103,323,075,000
10/10/2017	61,400	0.00 ■■	0.00	61,400	61,500	61,200	1,696,610	104,171,854,000
09/10/2017	61,400	0.00 ■■	0.00	61,400	61,600	61,300	1,541,630	94,656,082,000
06/10/2017	61,400	0.00 ■■	0.00	61,400	61,600	61,200	1,601,350	98,322,890,000
05/10/2017	61,400	0.00 ■■	0.00	61,400	61,600	61,200	1,510,080	92,718,912,000
04/10/2017	61,400	0.00 ■■	0.00	61,400	61,600	61,200	1,615,410	99,186,174,000
03/10/2017	61,400	-0.10 ▼	-0.16	61,500	61,700	61,200	1,912,970	117,456,358,000
02/10/2017	61,500	0.00 ■■	0.00	61,500	62,100	61,500	1,605,810	98,757,315,000
29/09/2017	61,500	0.10 ▲	0.16	61,400	62,500	61,400	1,875,670	115,353,705,000
28/09/2017	61,400	0.00 ■■	0.00	61,400	61,800	61,300	1,965,890	120,705,646,000
27/09/2017	61,400	0.00 ■■	0.00	61,400	61,700	61,100	1,905,590	117,003,226,000
26/09/2017	61,400	-0.10 ▼	-0.16	61,500	61,900	61,100	2,066,050	126,855,470,000
25/09/2017	61,500	-0.10 ▼	-0.16	61,600	61,600	61,100	1,914,150	117,720,225,000
22/09/2017	61,600	-0.10 ▼	-0.16	61,700	61,800	61,200	1,873,610	115,414,376,000
21/09/2017	61,700	-0.10 ▼	-0.16	61,800	62,000	61,400	1,966,440	121,329,348,000
20/09/2017	61,800	-0.10 ▼	-0.16	61,900	62,100	61,300	1,923,410	118,866,738,000
19/09/2017	61,900	-0.20 ▼	-0.32	62,000	62,300	61,900	1,938,300	119,980,770,000
18/09/2017	62,100	-1.80 ▼	-2.82	63,500	63,500	61,800	1,919,620	119,208,402,000
15/09/2017	63,900	3.60 ▲	5.97	60,300	63,900	59,900	2,624,870	167,729,193,000
14/09/2017	60,300	0.30 ▲	0.50	60,000	60,300	59,400	1,853,780	111,782,934,000
13/09/2017	60,000	-0.80 ▼	-1.32	60,800	60,800	59,700	2,057,550	123,453,000,000
12/09/2017	60,800	0.80 ▲	1.33	59,900	61,800	59,500	2,009,460	122,175,168,000
11/09/2017	60,000	0.00 ■■	0.00	59,800	60,000	59,200	1,670,770	100,246,200,000
08/09/2017	60,000	0.00 ■■	0.00	59,900	60,000	59,000	1,761,420	105,685,200,000
07/09/2017	60,000	-0.20 ▼	-0.33	60,200	60,200	59,000	2,046,020	122,761,200,000
06/09/2017	60,200	0.00 ■■	0.00	60,100	60,200	58,700	2,194,100	132,084,820,000
05/09/2017	60,200	-0.10 ▼	-0.17	60,300	60,300	58,400	2,253,620	135,667,924,000
01/09/2017	60,300	0.10 ▲	0.17	60,200	60,300	59,600	1,962,880	118,361,664,000
31/08/2017	60,200	0.10 ▲	0.17	60,100	60,400	58,800	2,004,400	120,664,880,000
30/08/2017	60,100	0.00 ■■	0.00	60,100	60,100	58,900	1,801,580	108,274,958,000
29/08/2017	60,100	-1.00 ▼	-1.64	61,100	61,100	59,500	1,764,370	106,038,637,000
28/08/2017	61,100	-0.80 ▼	-1.29	61,900	61,900	60,700	1,935,460	118,256,606,000
25/08/2017	61,900	-0.70 ▼	-1.12	62,600	62,600	61,100	1,882,130	116,503,847,000
24/08/2017	62,600	-0.20 ▼	-0.32	62,800	63,200	62,400	1,755,350	109,884,910,000
23/08/2017	62,800	1.60 ▲	2.61	61,300	62,800	61,200	1,808,320	113,562,496,000
22/08/2017	61,200	0.00 ■■	0.00	61,200	61,400	60,900	1,530,980	93,695,976,000
21/08/2017	61,200	-0.80 ▼	-1.29	62,000	62,000	61,100	1,770,200	108,336,240,000
18/08/2017	62,000	0.10 ▲	0.16	61,900	62,000	61,700	1,842,460	114,232,520,000
17/08/2017	61,900	-0.20 ▼	-0.32	62,100	62,100	61,800	1,951,410	120,792,279,000
16/08/2017	62,100	0.10 ▲	0.16	62,000	62,100	61,000	1,814,100	112,655,610,000
15/08/2017	62,000	0.50 ▲	0.81	61,500	62,300	61,000	1,932,420	119,810,040,000
14/08/2017	61,500	-1.50 ▼	-2.38	62,500	62,500	60,800	1,278,550	78,630,825,000
11/08/2017	63,000	-1.30 ▼	-2.02	64,300	64,300	62,500	1,638,060	103,197,780,000
10/08/2017	64,300	-1.20 ▼	-1.83	65,300	65,300	64,000	1,631,360	104,896,448,000
09/08/2017	65,500	-0.30 ▼	-0.46	65,800	65,800	65,400	1,844,830	120,836,365,000
08/08/2017	65,800	-0.90 ▼	-1.35	66,600	66,600	65,600	1,296,740	85,325,492,000
07/08/2017	66,700	-0.60 ▼	-0.89	67,300	67,300	66,200	1,841,370	122,819,379,000
04/08/2017	67,300	0.10 ▲	0.15	67,000	67,300	66,800	1,917,370	129,039,001,000
03/08/2017	67,200	0.00 ■■	0.00	67,200	67,200	66,900	1,550,450	104,190,240,000
02/08/2017	67,200	-0.30 ▼	-0.44	67,400	67,400	66,900	1,723,920	115,847,424,000
01/08/2017	67,500	0.00 ■■	0.00	67,400	67,500	67,000	1,632,380	110,185,650,000
31/07/2017	67,500	0.90 ▲	1.35	66,600	67,500	65,900	1,850,840	124,931,700,000
28/07/2017	66,600	-0.90 ▼	-1.33	67,500	67,500	66,500	1,620,480	107,923,968,000
27/07/2017	67,500	-0.40 ▼	-0.59	67,900	67,900	67,400	1,624,760	109,671,300,000
26/07/2017	67,900	-0.10 ▼	-0.15	68,000	68,000	67,700	1,162,490	78,933,071,000
25/07/2017	68,000	0.00 ■■	0.00	68,000	68,100	67,500	1,518,970	103,289,960,000
24/07/2017	68,000	0.00 ■■	0.00	68,000	68,000	67,500	1,293,080	87,929,440,000
21/07/2017	68,000	0.70 ▲	1.04	67,300	68,000	67,100	1,395,280	94,879,040,000
20/07/2017	67,300	-0.10 ▼	-0.15	67,400	67,400	66,800	754,380	50,769,774,000
19/07/2017	67,400	-0.40 ▼	-0.59	67,700	67,900	67,400	1,152,100	77,651,540,000
18/07/2017	67,800	-0.20 ▼	-0.29	68,000	68,000	67,100	1,519,340	103,011,252,000
17/07/2017	68,000	-0.20 ▼	-0.29	68,200	68,900	67,200	1,131,670	76,953,560,000
14/07/2017	68,200	0.70 ▲	1.04	67,500	68,200	67,300	786,460	53,636,572,000
13/07/2017	67,500	0.10 ▲	0.15	67,400	67,500	67,000	2,237,040	151,000,200,000
12/07/2017	67,400	0.00 ■■	0.00	67,400	67,500	66,800	2,234,130	150,580,362,000
11/07/2017	67,400	0.20 ▲	0.30	67,200	67,400	66,800	727,830	49,055,742,000
10/07/2017	67,200	-0.20 ▼	-0.30	67,400	67,400	66,600	429,740	28,878,528,000
07/07/2017	67,400	-0.20 ▼	-0.30	67,600	67,600	66,900	1,130,420	76,190,308,000
06/07/2017	67,600	-0.50 ▼	-0.73	68,100	68,100	67,500	1,124,180	75,994,568,000
05/07/2017	68,100	0.10 ▲	0.15	68,000	68,100	67,700	1,097,780	74,758,818,000
04/07/2017	68,000	0.00 ■■	0.00	68,000	68,000	67,600	1,133,680	77,090,240,000
03/07/2017	68,000	0.00 ■■	0.00	68,000	68,400	67,900	990,540	67,356,720,000
30/06/2017	68,000	0.00 ■■	0.00	68,000	68,000	67,600	976,890	66,428,520,000
29/06/2017	68,000	-0.60 ▼	-0.87	68,600	68,600	67,400	928,290	63,123,720,000
28/06/2017	68,600	0.10 ▲	0.15	68,500	68,600	67,900	584,180	40,074,748,000
27/06/2017	68,500	0.00 ■■	0.00	68,500	68,500	68,100	676,280	46,325,180,000
26/06/2017	68,500	0.00 ■■	0.00	68,500	68,700	68,200	768,560	52,646,360,000
23/06/2017	68,500	0.90 ▲	1.33	67,600	68,500	67,400	1,642,110	112,484,535,000
22/06/2017	67,600	0.20 ▲	0.30	67,400	67,900	67,400	1,452,530	98,191,028,000
21/06/2017	67,400	-0.60 ▼	-0.88	67,900	68,000	67,300	1,091,110	73,540,814,000
20/06/2017	68,000	-0.40 ▼	-0.58	68,400	68,400	67,500	1,091,890	74,248,520,000
19/06/2017	68,400	0.40 ▲	0.59	68,000	69,000	67,500	960,650	65,708,460,000
16/06/2017	68,000	1.00 ▲	1.49	67,000	68,000	66,700	5,000,990	340,067,320,000
15/06/2017	67,000	-0.30 ▼	-0.45	67,300	67,300	66,600	400,300	26,820,100,000
14/06/2017	67,300	-0.30 ▼	-0.44	67,600	67,600	67,000	464,390	31,253,447,000
13/06/2017	67,600	0.00 ■■	0.00	67,600	67,600	67,300	866,110	58,549,036,000
12/06/2017	67,600	0.10 ▲	0.15	67,500	67,700	67,300	1,078,500	72,906,600,000
09/06/2017	67,500	-1.60 ▼	-2.32	69,100	69,100	67,500	595,670	40,207,725,000
08/06/2017	69,100	-0.60 ▼	-0.86	69,500	69,500	68,700	964,850	66,671,135,000
07/06/2017	69,700	0.30 ▲	0.43	69,400	69,700	69,200	511,210	35,631,337,000
06/06/2017	69,400	0.40 ▲	0.58	69,000	69,400	68,900	633,010	43,930,894,000
05/06/2017	69,000	1.00 ▲	1.47	68,200	69,000	68,200	999,300	68,951,700,000
02/06/2017	68,000	0.60 ▲	0.89	67,400	68,000	67,000	385,120	26,188,160,000
01/06/2017	67,400	0.40 ▲	0.60	67,000	68,200	66,900	343,890	23,178,186,000
31/05/2017	67,000	1.10 ▲	1.67	65,900	67,000	65,700	825,980	55,340,660,000
30/05/2017	65,900	-1.10 ▼	-1.64	67,000	67,000	65,700	556,900	36,699,710,000
29/05/2017	67,000	-0.10 ▼	-0.15	67,100	67,500	67,000	148,310	9,936,770,000
26/05/2017	67,100	-0.10 ▼	-0.15	67,300	67,500	67,000	688,640	46,207,744,000
25/05/2017	67,200	-0.60 ▼	-0.88	67,800	67,800	67,000	444,160	29,847,552,000
24/05/2017	67,800	-0.80 ▼	-1.17	68,600	68,600	67,800	408,530	27,698,334,000
23/05/2017	68,600	-0.20 ▼	-0.29	68,700	68,700	68,400	129,260	8,867,236,000
22/05/2017	68,800	0.70 ▲	1.03	68,000	68,800	68,000	274,610	18,893,168,000
19/05/2017	68,100	0.60 ▲	0.89	67,500	68,100	67,400	266,530	18,150,693,000
18/05/2017	67,500	-0.30 ▼	-0.44	67,800	67,900	67,300	606,820	40,960,350,000
17/05/2017	67,800	0.20 ▲	0.30	67,600	68,200	67,400	820,250	55,612,950,000
16/05/2017	67,600	-0.20 ▼	-0.29	67,700	67,900	67,200	533,430	36,059,868,000
15/05/2017	67,800	-1.20 ▼	-1.74	68,400	68,500	67,500	931,490	63,155,022,000
09/05/2017	68,600	0.50 ▲	0.73	68,100	69,000	67,700	418,830	28,731,738,000
08/05/2017	68,100	-1.40 ▼	-2.01	69,500	69,600	68,100	338,780	23,070,918,000
05/05/2017	69,500	0.00 ■■	0.00	69,600	69,900	69,400	358,060	24,885,170,000
04/05/2017	69,500	-0.60 ▼	-0.86	70,100	70,100	69,300	447,240	31,083,180,000
03/05/2017	70,100	-0.60 ▼	-0.85	70,700	71,000	70,100	633,660	44,419,566,000
28/04/2017	70,700	-1.80 ▼	-2.48	72,500	72,500	70,200	577,350	40,818,645,000
27/04/2017	72,500	-0.30 ▼	-0.41	72,900	73,300	71,400	600,290	43,521,025,000
26/04/2017	72,800	-0.20 ▼	-0.27	73,000	73,500	72,800	457,960	33,339,488,000
25/04/2017	73,000	-0.10 ▼	-0.14	73,000	73,300	72,700	265,790	19,402,670,000
24/04/2017	73,100	0.60 ▲	0.83	72,800	74,500	72,600	293,990	21,490,669,000
21/04/2017	72,500	1.70 ▲	2.40	70,900	73,000	70,800	294,460	21,348,350,000
20/04/2017	70,800	0.60 ▲	0.85	70,200	71,000	70,100	531,930	37,660,644,000
19/04/2017	70,200	0.60 ▲	0.86	69,700	70,500	69,500	316,870	22,244,274,000
18/04/2017	69,600	-0.10 ▼	-0.14	69,800	69,800	68,900	376,040	26,172,384,000
17/04/2017	69,700	-0.30 ▼	-0.43	70,000	70,100	69,700	212,430	14,806,371,000
14/04/2017	70,000	-0.50 ▼	-0.71	70,600	70,600	69,700	407,240	28,506,800,000
13/04/2017	70,500	-0.20 ▼	-0.28	70,700	70,800	70,400	302,580	21,331,890,000
12/04/2017	70,700	0.00 ■■	0.00	70,800	70,900	70,300	485,270	34,308,589,000
11/04/2017	70,700	0.20 ▲	0.28	70,500	70,900	70,500	491,060	34,717,942,000
10/04/2017	70,500	0.10 ▲	0.14	70,500	70,900	70,300	499,710	35,229,555,000
07/04/2017	70,400	0.00 ■■	0.00	70,400	70,500	69,800	172,000	12,108,800,000
05/04/2017	70,400	0.00 ■■	0.00	70,700	71,000	70,000	303,140	21,341,056,000
04/04/2017	70,400	0.90 ▲	1.29	69,500	70,700	69,500	427,440	30,091,776,000
03/04/2017	69,500	0.30 ▲	0.43	69,200	70,000	68,900	755,190	52,485,705,000
31/03/2017	69,200	0.50 ▲	0.73	68,800	69,500	68,700	793,980	54,943,416,000
30/03/2017	68,700	0.20 ▲	0.29	68,500	68,900	68,400	560,350	38,496,045,000
29/03/2017	68,500	0.00 ■■	0.00	68,500	69,000	68,200	517,550	35,452,175,000
28/03/2017	68,500	-0.60 ▼	-0.87	69,100	69,300	68,300	406,850	27,869,225,000
27/03/2017	69,100	0.10 ▲	0.14	69,000	69,300	68,700	532,530	36,797,823,000
24/03/2017	69,000	2.20 ▲	3.29	66,800	69,300	66,800	1,446,360	99,798,840,000
23/03/2017	66,800	-0.80 ▼	-1.18	67,600	67,800	66,400	563,610	37,649,148,000
22/03/2017	67,600	-1.10 ▼	-1.60	68,600	68,600	67,600	637,610	43,102,436,000
21/03/2017	68,700	-0.10 ▼	-0.15	68,800	69,100	68,500	690,130	47,411,931,000
20/03/2017	68,800	1.20 ▲	1.78	67,800	70,000	67,800	1,155,350	79,488,080,000
17/03/2017	67,600	-5.00 ▼	-6.89	71,700	72,000	67,600	2,375,730	160,599,348,000
16/03/2017	72,600	-0.70 ▼	-0.95	73,000	73,300	72,600	1,000,630	72,645,738,000
15/03/2017	73,300	-2.20 ▼	-2.91	75,800	77,000	73,100	938,030	68,757,599,000
14/03/2017	75,500	2.80 ▲	3.85	72,700	75,500	72,600	845,370	63,825,435,000
13/03/2017	72,700	4.70 ▲	6.91	72,700	72,700	70,000	3,354,340	243,860,518,000
10/03/2017	68,000	0.00 ■■	0.00	68,000	68,700	67,900	1,068,090	72,630,120,000
09/03/2017	68,000	0.00 ■■	0.00	68,000	68,100	67,500	1,011,710	68,796,280,000
08/03/2017	68,000	-0.60 ▼	-0.87	68,600	68,600	66,500	1,049,060	71,336,080,000
07/03/2017	68,600	-0.30 ▼	-0.44	68,800	70,000	68,300	910,580	62,465,788,000
06/03/2017	68,900	0.00 ■■	0.00	68,800	69,000	68,300	929,730	64,058,397,000
03/03/2017	68,900	0.10 ▲	0.15	68,800	69,000	67,800	1,150,650	79,279,785,000
02/03/2017	68,800	0.00 ■■	0.00	68,800	69,500	68,700	1,299,640	89,415,232,000
01/03/2017	68,800	1.80 ▲	2.69	67,000	68,800	67,000	1,218,430	83,827,984,000
28/02/2017	67,000	0.50 ▲	0.75	66,500	69,500	66,500	1,508,740	101,085,580,000
27/02/2017	66,500	1.20 ▲	1.84	65,100	66,900	65,100	1,041,880	69,285,020,000
24/02/2017	65,300	-0.60 ▼	-0.91	65,900	65,900	64,500	1,235,090	80,651,377,000
23/02/2017	65,900	-0.30 ▼	-0.45	66,100	66,600	64,900	1,538,930	101,415,487,000
22/02/2017	66,200	0.20 ▲	0.30	66,100	68,000	66,000	866,880	57,387,456,000
21/02/2017	66,000	2.90 ▲	4.60	63,500	67,000	63,100	876,160	57,826,560,000
20/02/2017	63,100	2.30 ▲	3.78	61,000	63,500	61,000	1,026,640	64,780,984,000
17/02/2017	60,800	0.50 ▲	0.83	60,300	61,400	60,300	1,384,350	84,168,480,000
16/02/2017	60,300	0.80 ▲	1.34	59,800	60,600	59,600	1,493,510	90,058,653,000
15/02/2017	59,500	0.30 ▲	0.51	59,200	60,000	59,200	1,404,110	83,544,545,000
14/02/2017	59,200	0.00 ■■	0.00	59,200	59,600	59,200	1,291,960	76,484,032,000
13/02/2017	59,200	0.40 ▲	0.68	58,900	59,500	58,900	1,257,830	74,463,536,000
10/02/2017	58,800	0.00 ■■	0.00	59,000	59,600	58,800	1,606,250	94,447,500,000
09/02/2017	58,800	-0.30 ▼	-0.51	59,100	59,700	58,800	1,679,120	98,732,256,000
08/02/2017	59,100	-0.40 ▼	-0.67	59,500	60,000	59,100	1,262,530	74,615,523,000
07/02/2017	59,500	-0.40 ▼	-0.67	59,700	59,800	59,200	1,226,190	72,958,305,000
06/02/2017	59,900	-1.00 ▼	-1.64	60,800	60,800	59,900	1,119,780	67,074,822,000
03/02/2017	60,900	0.00 ■■	0.00	60,800	60,900	60,300	1,185,700	72,209,130,000
02/02/2017	60,900	0.30 ▲	0.50	60,700	60,900	60,400	1,363,250	83,021,925,000
25/01/2017	60,600	2.70 ▲	4.66	58,000	60,600	58,000	1,636,490	99,171,294,000
24/01/2017	57,900	0.10 ▲	0.17	57,800	58,200	57,600	1,201,640	69,574,956,000
23/01/2017	57,800	-0.40 ▼	-0.69	58,200	58,400	57,800	1,087,390	62,851,142,000
20/01/2017	58,200	0.10 ▲	0.17	58,100	58,500	57,900	975,810	56,792,142,000
19/01/2017	58,100	-0.80 ▼	-1.36	58,800	59,000	58,000	1,368,300	79,498,230,000
18/01/2017	58,900	0.10 ▲	0.17	58,700	59,000	58,700	1,179,580	69,477,262,000
17/01/2017	58,800	-0.40 ▼	-0.68	59,100	59,200	58,800	1,127,570	66,301,116,000
16/01/2017	59,200	0.20 ▲	0.34	58,900	59,200	58,700	1,332,640	78,892,288,000
13/01/2017	59,000	0.20 ▲	0.34	58,800	59,000	58,500	967,870	57,104,330,000
12/01/2017	58,800	-0.30 ▼	-0.51	59,000	59,100	58,700	904,360	53,176,368,000
11/01/2017	59,100	0.10 ▲	0.17	58,900	59,100	58,700	1,077,670	63,690,297,000
10/01/2017	59,000	-0.30 ▼	-0.51	59,200	59,200	58,900	802,560	47,351,040,000
09/01/2017	59,300	0.10 ▲	0.17	59,100	59,300	58,700	1,110,630	65,860,359,000
06/01/2017	59,200	0.10 ▲	0.17	59,000	59,200	58,800	787,010	46,590,992,000
05/01/2017	59,100	-0.30 ▼	-0.51	59,300	59,400	59,000	637,040	37,649,064,000
04/01/2017	59,400	0.40 ▲	0.68	59,000	59,500	59,000	1,056,370	62,748,378,000
03/01/2017	59,000	-1.10 ▼	-1.83	60,000	60,000	59,000	520,260	30,695,340,000
30/12/2016	60,100	0.00 ■■	0.00	60,000	60,100	58,400	2,391,160	143,708,716,000
29/12/2016	60,100	0.10 ▲	0.17	60,500	61,600	57,900	3,217,540	193,374,154,000
28/12/2016	60,000	0.00 ■■	0.00	60,000	60,000	60,000	7,232,660	433,959,600,000
01/01/1970	11,250	0.00 ■■	0.00	11,250	0	0	0	0

(ĐVT: 1,000 VNĐ)