Lịch sử giao dịch PC1 - 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 Xây Lắp Điện I
Power Construction JSC No.1
Mã CK: PC1 22.85 ■■ 0 (0%) (cập nhật 23:45 13/12/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Gas, Nước & DV tiện ích
Website: http://www.pcc1.vn

PC1 » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
13/12/2024	22,850	0.00 ■■	0.00	22,850	23,000	22,800	88,840	2,029,994,000
12/12/2024	22,850	0.00 ■■	0.00	22,850	23,050	22,800	88,640	2,025,424,000
11/12/2024	22,850	0.00 ■■	0.00	22,850	23,200	22,800	118,050	2,697,442,500
10/12/2024	22,850	-0.30 ▼	-1.31	23,150	23,400	22,800	208,960	4,774,736,000
09/12/2024	23,150	-0.10 ▼	-0.43	23,250	23,300	23,150	119,180	2,759,017,000
06/12/2024	23,250	-0.05 ▼	-0.22	23,300	23,650	23,250	117,370	2,728,852,500
05/12/2024	23,300	0.45 ▲	1.93	22,850	23,300	22,750	155,400	3,620,820,000
04/12/2024	22,850	-0.25 ▼	-1.09	23,100	23,200	22,850	82,480	1,884,668,000
03/12/2024	23,100	0.00 ■■	0.00	23,100	23,250	23,000	103,970	2,401,707,000
02/12/2024	23,100	0.00 ■■	0.00	23,100	23,350	23,050	110,830	2,560,173,000
29/11/2024	23,100	0.10 ▲	0.43	23,000	23,450	23,000	150,320	3,472,392,000
28/11/2024	23,000	0.10 ▲	0.43	22,900	23,200	22,950	86,750	1,995,250,000
27/11/2024	22,900	0.00 ■■	0.00	22,900	23,150	22,800	66,970	1,533,613,000
26/11/2024	22,900	0.00 ■■	0.00	22,900	23,150	22,850	70,440	1,613,076,000
25/11/2024	22,900	0.60 ▲	2.62	22,300	23,150	22,400	174,020	3,985,058,000
22/11/2024	22,300	-0.10 ▼	-0.45	22,400	22,500	22,300	107,090	2,388,107,000
21/11/2024	22,400	0.10 ▲	0.45	22,300	22,500	22,300	57,340	1,284,416,000
20/11/2024	22,300	0.50 ▲	2.24	21,800	22,400	21,650	139,050	3,100,815,000
19/11/2024	21,800	-0.55 ▼	-2.52	22,350	22,550	21,800	143,050	3,118,490,000
18/11/2024	22,350	0.25 ▲	1.12	22,100	22,500	21,900	97,790	2,185,606,500
15/11/2024	22,100	-0.85 ▼	-3.85	22,950	22,850	22,100	230,500	5,094,050,000
14/11/2024	22,950	-0.45 ▼	-1.96	23,400	23,500	22,900	163,570	3,753,931,500
13/11/2024	23,400	0.10 ▲	0.43	23,300	23,500	23,200	100,870	2,360,358,000
12/11/2024	23,300	0.05 ▲	0.21	23,250	23,700	23,300	165,890	3,865,237,000
11/11/2024	23,250	0.10 ▲	0.43	23,150	23,500	23,050	173,010	4,022,482,500
08/11/2024	23,150	-0.65 ▼	-2.81	23,800	23,950	23,000	245,680	5,687,492,000
07/11/2024	23,800	0.00 ■■	0.00	23,800	24,200	23,800	202,190	4,812,122,000
06/11/2024	27,400	0.35 ▲	1.28	27,050	27,400	26,950	263,210	7,211,954,000
05/11/2024	27,050	0.15 ▲	0.55	26,900	27,200	27,000	180,400	4,879,820,000
04/11/2024	26,900	0.05 ▲	0.19	26,850	27,150	26,900	141,060	3,794,514,000
01/11/2024	26,850	0.05 ▲	0.19	26,800	27,300	26,800	169,210	4,543,288,500
31/10/2024	26,800	-0.05 ▼	-0.19	26,850	27,200	26,750	174,980	4,689,464,000
30/10/2024	26,850	-0.30 ▼	-1.12	27,150	27,350	26,850	124,870	3,352,759,500
29/10/2024	27,150	0.35 ▲	1.29	26,800	27,350	26,900	150,090	4,074,943,500
28/10/2024	26,800	0.10 ▲	0.37	26,700	27,000	26,700	61,650	1,652,220,000
25/10/2024	26,700	-0.10 ▼	-0.37	26,800	26,900	26,700	97,390	2,600,313,000
24/10/2024	26,800	-0.25 ▼	-0.93	27,050	27,250	26,800	115,240	3,088,432,000
23/10/2024	27,050	-0.20 ▼	-0.74	27,250	27,350	26,800	186,560	5,046,448,000
22/10/2024	27,250	-0.35 ▼	-1.28	27,600	27,600	26,950	147,090	4,008,202,500
21/10/2024	27,600	0.05 ▲	0.18	27,550	27,800	27,500	65,830	1,816,908,000
18/10/2024	27,550	0.10 ▲	0.36	27,450	27,850	27,550	94,490	2,603,199,500
17/10/2024	27,450	0.05 ▲	0.18	27,400	27,600	27,250	115,350	3,166,357,500
16/10/2024	27,400	-0.10 ▼	-0.36	27,500	27,650	27,350	160,110	4,387,014,000
15/10/2024	27,500	-0.20 ▼	-0.73	27,700	27,900	27,500	157,130	4,321,075,000
14/10/2024	27,700	-0.20 ▼	-0.72	27,900	28,200	27,700	178,400	4,941,680,000
11/10/2024	27,900	-0.25 ▼	-0.90	28,150	28,300	27,800	135,580	3,782,682,000
10/10/2024	28,150	0.20 ▲	0.71	27,950	28,250	28,050	141,300	3,977,595,000
09/10/2024	27,950	0.15 ▲	0.54	27,800	28,100	27,800	88,230	2,466,028,500
08/10/2024	27,800	0.25 ▲	0.90	27,550	27,900	27,550	100,510	2,794,178,000
07/10/2024	27,550	0.00 ■■	0.00	27,550	27,900	27,450	144,200	3,972,710,000
04/10/2024	27,550	-0.30 ▼	-1.09	27,850	27,900	27,550	248,130	6,835,981,500
03/10/2024	27,850	-0.60 ▼	-2.15	28,450	28,800	27,850	397,430	11,068,425,500
02/10/2024	28,450	-0.25 ▼	-0.88	28,700	28,850	28,400	172,470	4,906,771,500
01/10/2024	28,700	-0.30 ▼	-1.05	29,000	29,200	28,700	354,160	10,164,392,000
30/09/2024	29,000	-0.15 ▼	-0.52	29,150	29,150	28,750	218,850	6,346,650,000
27/09/2024	29,150	0.00 ■■	0.00	29,150	29,300	28,650	252,400	7,357,460,000
26/09/2024	29,150	-0.30 ▼	-1.03	29,450	29,500	29,000	322,660	9,405,539,000
25/09/2024	29,450	0.65 ▲	2.21	28,800	29,450	28,850	552,990	16,285,555,500
24/09/2024	28,800	0.00 ■■	0.00	28,800	28,850	28,650	134,340	3,868,992,000
23/09/2024	28,800	-0.10 ▼	-0.35	28,900	29,000	28,650	110,470	3,181,536,000
20/09/2024	28,900	0.10 ▲	0.35	28,800	29,000	28,650	200,140	5,784,046,000
19/09/2024	28,800	-0.15 ▼	-0.52	28,950	28,950	28,550	118,830	3,422,304,000
18/09/2024	28,950	0.15 ▲	0.52	28,800	29,050	28,800	185,350	5,365,882,500
17/09/2024	28,800	0.25 ▲	0.87	28,550	28,800	28,200	105,910	3,050,208,000
16/09/2024	28,550	-0.10 ▼	-0.35	28,650	29,000	28,550	134,760	3,847,398,000
13/09/2024	28,650	-0.35 ▼	-1.22	29,000	29,100	28,650	100,640	2,883,336,000
12/09/2024	29,000	0.15 ▲	0.52	28,850	29,500	28,950	188,260	5,459,540,000
11/09/2024	28,850	0.50 ▲	1.73	28,350	28,900	28,350	326,160	9,409,716,000
10/09/2024	28,350	0.15 ▲	0.53	28,200	28,900	28,350	279,330	7,919,005,500
09/09/2024	28,200	0.05 ▲	0.18	28,150	28,500	28,000	72,450	2,043,090,000
06/09/2024	28,150	0.10 ▲	0.36	28,050	28,300	28,000	100,280	2,822,882,000
05/09/2024	28,050	-0.40 ▼	-1.43	28,450	28,550	28,050	99,330	2,786,206,500
04/09/2024	28,450	0.20 ▲	0.70	28,250	28,750	27,800	131,140	3,730,933,000
30/08/2024	28,250	-0.05 ▼	-0.18	28,300	28,700	28,250	140,830	3,978,447,500
29/08/2024	28,300	-0.45 ▼	-1.59	28,750	28,700	28,300	297,250	8,412,175,000
28/08/2024	28,750	-0.25 ▼	-0.87	29,000	29,150	28,600	226,690	6,517,337,500
27/08/2024	29,000	-0.55 ▼	-1.90	29,550	29,650	29,000	211,010	6,119,290,000
26/08/2024	29,550	0.05 ▲	0.17	29,500	29,850	29,500	262,710	7,763,080,500
23/08/2024	29,500	0.30 ▲	1.02	29,200	29,650	29,200	189,830	5,599,985,000
22/08/2024	29,200	-0.30 ▼	-1.03	29,500	29,900	29,200	233,400	6,815,280,000
21/08/2024	29,500	0.05 ▲	0.17	29,450	29,700	29,200	201,210	5,935,695,000
20/08/2024	29,450	-0.15 ▼	-0.51	29,600	29,600	29,100	184,780	5,441,771,000
19/08/2024	29,600	0.60 ▲	2.03	29,000	29,600	28,850	223,630	6,619,448,000
16/08/2024	29,000	1.00 ▲	3.45	28,000	29,100	28,150	289,960	8,408,840,000
15/08/2024	28,000	-0.15 ▼	-0.54	28,150	28,500	27,950	161,850	4,531,800,000
14/08/2024	28,150	-0.05 ▼	-0.18	28,200	28,500	28,150	150,890	4,247,553,500
13/08/2024	28,200	-0.40 ▼	-1.42	28,600	28,600	28,000	220,940	6,230,508,000
12/08/2024	28,600	0.65 ▲	2.27	27,950	28,600	27,950	222,860	6,373,796,000
09/08/2024	27,950	0.55 ▲	1.97	27,400	28,200	27,700	204,560	5,717,452,000
08/08/2024	27,400	-0.05 ▼	-0.18	27,450	28,000	27,250	229,930	6,300,082,000
07/08/2024	27,450	-0.05 ▼	-0.18	27,500	27,750	27,100	139,880	3,839,706,000
06/08/2024	27,500	0.95 ▲	3.45	26,550	27,700	26,500	332,980	9,156,950,000
05/08/2024	26,550	-1.95 ▼	-7.34	28,500	28,000	26,550	771,980	20,496,069,000
02/08/2024	28,500	0.60 ▲	2.11	27,900	28,500	27,200	307,500	8,763,750,000
01/08/2024	27,900	-1.00 ▼	-3.58	28,900	29,100	27,750	495,220	13,816,638,000
31/07/2024	28,900	-0.10 ▼	-0.35	29,000	29,550	28,850	381,930	11,037,777,000
30/07/2024	29,000	0.20 ▲	0.69	28,800	29,250	28,600	228,470	6,625,630,000
29/07/2024	28,800	-0.15 ▼	-0.52	28,950	29,300	28,750	131,810	3,796,128,000
26/07/2024	28,950	0.55 ▲	1.90	28,400	28,950	28,550	180,950	5,238,502,500
25/07/2024	28,400	-0.10 ▼	-0.35	28,500	28,700	28,100	104,810	2,976,604,000
24/07/2024	28,500	0.30 ▲	1.05	28,200	28,800	27,550	415,690	11,847,165,000
23/07/2024	28,200	-0.60 ▼	-2.13	28,800	29,150	28,200	380,950	10,742,790,000
22/07/2024	28,800	-1.50 ▼	-5.21	30,300	30,100	28,550	660,470	19,021,536,000
19/07/2024	30,300	-0.60 ▼	-1.98	30,900	30,800	30,050	310,390	9,404,817,000
18/07/2024	30,900	0.70 ▲	2.27	30,200	30,950	29,800	469,490	14,507,241,000
17/07/2024	30,200	-1.10 ▼	-3.64	31,300	31,800	29,150	821,350	24,804,770,000
16/07/2024	31,300	-0.50 ▼	-1.60	31,800	31,900	31,250	317,130	9,926,169,000
15/07/2024	31,800	1.00 ▲	3.14	30,800	31,900	31,100	498,160	15,841,488,000
12/07/2024	30,800	-0.80 ▼	-2.60	31,600	31,950	30,600	629,990	19,403,692,000
11/07/2024	31,600	0.10 ▲	0.32	31,500	31,850	31,050	589,900	18,640,840,000
10/07/2024	31,500	-0.10 ▼	-0.32	31,600	31,900	31,250	582,380	18,344,970,000
09/07/2024	31,600	2.05 ▲	6.49	29,550	31,600	29,650	1,377,060	43,515,096,000
08/07/2024	29,550	0.30 ▲	1.02	29,250	30,150	29,200	463,190	13,687,264,500
05/07/2024	29,250	-0.30 ▼	-1.03	29,550	29,750	29,100	327,780	9,587,565,000
04/07/2024	29,550	-0.25 ▼	-0.85	29,800	30,200	29,450	459,790	13,586,794,500
03/07/2024	29,800	0.10 ▲	0.34	29,700	30,250	29,350	632,160	18,838,368,000
02/07/2024	29,700	0.10 ▲	0.34	29,600	29,800	29,350	336,720	10,000,584,000
01/07/2024	29,600	0.85 ▲	2.87	28,750	29,700	28,700	300,570	8,896,872,000
28/06/2024	28,750	-0.65 ▼	-2.26	29,400	29,700	28,700	444,280	12,773,050,000
27/06/2024	29,400	-0.15 ▼	-0.51	29,550	30,300	29,200	755,940	22,224,636,000
26/06/2024	29,550	1.15 ▲	3.89	28,400	29,550	28,050	416,810	12,316,735,500
25/06/2024	28,400	0.15 ▲	0.53	28,250	28,550	27,900	493,110	14,004,324,000
24/06/2024	28,250	-1.75 ▼	-6.19	30,000	30,000	28,150	786,310	22,213,257,500
21/06/2024	30,000	0.35 ▲	1.17	29,650	30,350	29,400	769,760	23,092,800,000
20/06/2024	29,650	0.65 ▲	2.19	29,000	30,200	28,900	865,190	25,652,883,500
19/06/2024	29,000	0.80 ▲	2.76	28,200	29,100	28,300	519,380	15,062,020,000
18/06/2024	28,200	0.00 ■■	0.00	28,200	28,600	28,200	250,180	7,055,076,000
17/06/2024	28,200	-0.10 ▼	-0.35	28,300	28,650	28,050	336,730	9,495,786,000
14/06/2024	28,300	-0.90 ▼	-3.18	29,200	29,500	28,300	548,050	15,509,815,000
13/06/2024	29,200	0.20 ▲	0.68	29,000	29,850	29,100	716,450	20,920,340,000
12/06/2024	29,000	0.20 ▲	0.69	28,800	29,150	28,600	266,640	7,732,560,000
11/06/2024	28,800	-0.40 ▼	-1.39	29,200	29,500	28,700	423,590	12,199,392,000
10/06/2024	29,200	0.35 ▲	1.20	28,850	29,500	28,900	435,760	12,724,192,000
07/06/2024	28,850	0.00 ■■	0.00	28,850	29,100	28,800	233,660	6,741,091,000
06/06/2024	28,850	-0.25 ▼	-0.87	29,100	29,350	28,600	433,030	12,492,915,500
05/06/2024	29,100	-0.10 ▼	-0.34	29,200	29,700	29,050	583,460	16,978,686,000
04/06/2024	29,200	-0.15 ▼	-0.51	29,350	29,950	29,100	543,860	15,880,712,000
03/06/2024	29,350	1.00 ▲	3.41	28,350	29,450	28,450	660,740	19,392,719,000
31/05/2024	28,350	-0.05 ▼	-0.18	28,400	28,850	28,250	288,010	8,165,083,500
30/05/2024	28,400	-0.20 ▼	-0.70	28,600	28,500	27,850	536,970	15,249,948,000
29/05/2024	28,600	-0.65 ▼	-2.27	29,250	29,600	28,600	628,580	17,977,388,000
28/05/2024	29,250	0.25 ▲	0.85	29,000	29,750	28,500	1,001,890	29,305,282,500
27/05/2024	29,000	0.60 ▲	2.07	28,400	29,250	28,100	565,320	16,394,280,000
24/05/2024	28,400	-1.00 ▼	-3.52	29,400	29,350	28,050	747,780	21,236,952,000
23/05/2024	29,400	1.45 ▲	4.93	27,950	29,800	28,200	1,619,790	47,621,826,000
22/05/2024	27,950	-0.40 ▼	-1.43	28,350	28,600	27,850	553,700	15,475,915,000
21/05/2024	28,350	0.00 ■■	0.00	28,350	28,800	27,900	588,360	16,680,006,000
20/05/2024	28,350	0.65 ▲	2.29	27,700	29,000	28,200	803,440	22,777,524,000
17/05/2024	27,700	0.20 ▲	0.72	27,500	27,700	27,400	249,890	6,921,953,000
16/05/2024	27,500	0.55 ▲	2.00	26,950	27,750	27,350	326,530	8,979,575,000
15/05/2024	26,950	0.10 ▲	0.37	26,850	27,100	26,800	198,340	5,345,263,000
14/05/2024	26,850	-0.20 ▼	-0.74	27,050	27,150	26,800	154,200	4,140,270,000
13/05/2024	27,050	0.40 ▲	1.48	26,650	27,100	26,700	236,770	6,404,628,500
10/05/2024	26,650	-0.15 ▼	-0.56	26,800	26,900	26,350	151,480,000	4,036,942,000,000
09/05/2024	26,800	-0.05 ▼	-0.19	26,850	27,150	26,500	163,020	4,368,936,000
08/05/2024	26,850	0.05 ▲	0.19	26,800	26,950	26,400	189,770	5,095,324,500
02/05/2024	26,250	0.40 ▲	1.52	25,850	26,500	26,100	128,850	3,382,312,500
26/04/2024	25,850	-0.10 ▼	-0.39	25,950	26,050	25,700	136,360	3,524,906,000
25/04/2024	25,950	0.20 ▲	0.77	25,750	26,250	25,500	193,240	5,014,578,000
24/04/2024	25,750	0.75 ▲	2.91	25,000	25,950	25,300	237,770	6,122,577,500
23/04/2024	25,000	-0.35 ▼	-1.40	25,350	25,700	24,850	229,020	5,725,500,000
22/04/2024	25,350	0.50 ▲	1.97	24,850	25,450	25,050	150,230	3,808,330,500
19/04/2024	24,850	-1.10 ▼	-4.43	25,950	25,800	24,500	414,450	10,299,082,500
17/04/2024	25,950	-0.65 ▼	-2.50	26,600	26,900	25,950	287,800	7,468,410,000
16/04/2024	26,600	0.50 ▲	1.88	26,100	26,750	25,750	571,200	15,193,920,000
15/04/2024	26,100	-1.90 ▼	-7.28	28,000	28,600	26,100	672,000	17,539,200,000
12/04/2024	28,000	0.10 ▲	0.36	27,900	28,050	27,850	197,400	5,527,200,000
11/04/2024	27,900	-0.10 ▼	-0.36	28,000	28,000	27,700	216,250	6,033,375,000
10/04/2024	28,000	-0.10 ▼	-0.36	28,100	28,300	28,000	333,590	9,340,520,000
09/04/2024	28,100	0.35 ▲	1.25	27,750	28,100	27,700	233,450	6,559,945,000
08/04/2024	27,750	0.05 ▲	0.18	27,700	28,050	27,550	312,380	8,668,545,000
05/04/2024	27,900	-0.30 ▼	-1.08	28,200	28,100	27,700	443,050	12,361,095,000
04/04/2024	28,200	-0.35 ▼	-1.24	28,550	28,650	28,100	421,920	11,898,144,000
03/04/2024	28,550	-0.45 ▼	-1.58	29,000	29,150	28,550	508,990	14,531,664,500
02/04/2024	29,000	0.75 ▲	2.59	28,250	29,100	28,500	1,098,410	31,853,890,000
01/04/2024	28,250	-0.20 ▼	-0.71	28,450	28,500	28,000	396,210	11,192,932,500
29/03/2024	28,450	0.00 ■■	0.00	28,450	28,900	28,450	540,310	15,371,819,500
28/03/2024	28,450	-0.10 ▼	-0.35	28,550	28,800	28,400	346,170	9,848,536,500
27/03/2024	28,550	0.25 ▲	0.88	28,300	28,800	28,150	596,600	17,032,930,000
26/03/2024	28,300	0.20 ▲	0.71	28,100	28,300	27,900	355,020	10,047,066,000
25/03/2024	28,100	-0.40 ▼	-1.42	28,500	28,800	27,900	655,120	18,408,872,000
22/03/2024	28,500	-0.05 ▼	-0.18	28,550	29,150	28,350	884,010	25,194,285,000
21/03/2024	28,550	0.05 ▲	0.18	28,500	28,600	28,250	506,050	14,447,727,500
20/03/2024	28,500	0.60 ▲	2.11	27,900	28,750	27,900	591,080	16,845,780,000
19/03/2024	27,900	0.20 ▲	0.72	27,700	28,300	27,500	401,380	11,198,502,000
18/03/2024	27,700	-1.05 ▼	-3.79	28,750	28,950	27,000	1,386,860	38,416,022,000
15/03/2024	28,750	-0.35 ▼	-1.22	29,100	29,400	28,600	987,710	28,396,662,500
14/03/2024	29,100	-0.30 ▼	-1.03	29,400	29,800	28,900	1,237,610	36,014,451,000
13/03/2024	29,400	0.80 ▲	2.72	28,600	29,400	28,800	1,375,000	40,425,000,000
12/03/2024	28,600	0.70 ▲	2.45	27,900	28,750	27,800	919,810	26,306,566,000
11/03/2024	27,900	-0.35 ▼	-1.25	28,250	28,700	27,700	516,310	14,405,049,000
08/03/2024	28,250	0.25 ▲	0.88	28,000	28,850	27,900	1,054,040	29,776,630,000
07/03/2024	28,000	-1.50 ▼	-5.36	29,500	28,250	27,750	539,750	15,113,000,000
06/03/2024	27,900	-0.80 ▼	-2.87	28,700	28,750	27,850	778,780	21,727,962,000
05/03/2024	28,700	0.40 ▲	1.39	28,300	29,100	28,350	919,120	26,378,744,000
04/03/2024	28,300	-0.10 ▼	-0.35	28,400	28,750	28,100	694,240	19,646,992,000
01/03/2024	28,400	0.65 ▲	2.29	27,750	28,400	27,600	879,680	24,982,912,000
29/02/2024	27,750	0.05 ▲	0.18	27,700	28,100	27,400	584,790	16,227,922,500
28/02/2024	27,700	0.05 ▲	0.18	27,650	28,200	27,500	896,470	24,832,219,000
27/02/2024	27,650	0.25 ▲	0.90	27,400	28,200	27,400	880,540	24,346,931,000
26/02/2024	27,400	-0.30 ▼	-1.09	27,700	28,000	27,300	689,590	18,894,766,000
23/02/2024	27,700	-1.55 ▼	-5.60	29,250	29,400	27,700	1,448,020	40,110,154,000
22/02/2024	29,250	0.55 ▲	1.88	28,700	29,600	28,900	1,095,640	32,047,470,000
21/02/2024	28,700	-0.10 ▼	-0.35	28,800	29,150	28,700	508,800	14,602,560,000
20/02/2024	28,800	0.20 ▲	0.69	28,600	29,100	28,450	759,980	21,887,424,000
19/02/2024	28,600	-0.55 ▼	-1.92	29,150	29,250	28,600	931,570	26,642,902,000
16/02/2024	29,150	-0.60 ▼	-2.06	29,750	29,900	29,050	983,840	28,678,936,000
15/02/2024	29,750	-0.20 ▼	-0.67	29,950	30,500	29,500	708,040	21,064,190,000
07/02/2024	29,950	0.45 ▲	1.50	29,500	30,100	29,500	1,054,950	31,595,752,500
06/02/2024	29,500	0.20 ▲	0.68	29,300	29,600	29,050	542,730	16,010,535,000
05/02/2024	29,300	-0.20 ▼	-0.68	29,500	30,100	29,000	877,210	25,702,253,000
02/02/2024	29,500	-0.70 ▼	-2.37	30,200	30,350	29,350	1,071,630	31,613,085,000
01/02/2024	30,200	0.30 ▲	0.99	29,900	30,450	29,800	741,310	22,387,562,000
31/01/2024	29,900	-0.85 ▼	-2.84	30,750	31,150	29,600	974,980	29,151,902,000
30/01/2024	30,750	1.95 ▲	6.34	28,800	30,750	28,550	2,013,870	61,926,502,500
29/01/2024	28,800	0.40 ▲	1.39	28,400	29,150	28,300	926,230	26,675,424,000
19/01/2024	26,900	0.00 ■■	0.00	26,900	27,100	26,800	169,050	4,547,445,000
18/01/2024	26,900	-0.35 ▼	-1.30	27,250	27,200	26,900	240,910	6,480,479,000
17/01/2024	27,250	0.80 ▲	2.94	26,450	27,500	26,600	248,620	6,774,895,000
16/01/2024	26,450	0.35 ▲	1.32	26,100	26,450	25,900	163,580	4,326,691,000
15/01/2024	26,100	-0.70 ▼	-2.68	26,800	27,300	26,100	213,020	5,559,822,000
12/01/2024	26,800	-0.90 ▼	-3.36	27,700	27,500	26,800	330,110	8,846,948,000
11/01/2024	27,700	0.15 ▲	0.54	27,550	27,700	27,500	84,460	2,339,542,000
10/01/2024	27,550	-0.15 ▼	-0.54	27,700	28,000	27,500	115,140	3,172,107,000
09/01/2024	27,700	0.05 ▲	0.18	27,650	28,150	27,600	146,480	4,057,496,000
08/01/2024	27,650	-0.15 ▼	-0.54	27,800	28,000	27,650	165,420	4,573,863,000
05/01/2024	27,800	-0.40 ▼	-1.44	28,200	28,300	27,700	238,980	6,643,644,000
04/01/2024	28,200	-0.25 ▼	-0.89	28,450	28,500	28,100	220,130	6,207,666,000
03/01/2024	28,450	0.25 ▲	0.88	28,200	28,450	28,050	122,150	3,475,167,500
02/01/2024	28,200	-0.60 ▼	-2.13	28,800	29,200	27,850	273,090	7,701,138,000
29/12/2023	28,800	1.00 ▲	3.47	27,800	28,800	27,300	284,000	8,179,200,000
28/12/2023	27,800	-0.40 ▼	-1.44	28,200	28,300	27,750	181,600	5,048,480,000
27/12/2023	28,200	-0.55 ▼	-1.95	28,750	28,800	28,150	187,870	5,297,934,000
26/12/2023	28,750	0.05 ▲	0.17	28,700	28,800	28,350	177,180	5,093,925,000
25/12/2023	28,700	0.20 ▲	0.70	28,500	28,800	28,200	172,820	4,959,934,000
22/12/2023	28,500	0.05 ▲	0.18	28,450	28,950	28,150	186,260	5,308,410,000
21/12/2023	28,450	0.65 ▲	2.28	27,800	28,550	27,550	213,550	6,075,497,500
20/12/2023	27,800	-0.10 ▼	-0.36	27,900	28,100	27,700	101,700	2,827,260,000
19/12/2023	27,900	0.50 ▲	1.79	27,400	27,900	27,300	126,300	3,523,770,000
18/12/2023	27,400	0.05 ▲	0.18	27,350	27,850	27,350	128,590	3,523,366,000
15/12/2023	27,350	0.00 ■■	0.00	27,350	27,750	27,200	85,190	2,329,946,500
14/12/2023	27,350	-0.65 ▼	-2.38	28,000	27,950	27,250	120,940	3,307,709,000
13/12/2023	27,450	-0.55 ▼	-2.00	28,000	0	0	153,290	4,207,810,500
12/12/2023	28,000	0.75 ▲	2.68	27,250	28,450	27,350	286,740	8,028,720,000
11/12/2023	27,250	-0.25 ▼	-0.92	27,500	27,500	27,050	60,760	1,655,710,000
08/12/2023	27,500	0.50 ▲	1.82	27,000	27,700	26,900	155,410	4,273,775,000
07/12/2023	27,000	-0.85 ▼	-3.15	27,850	28,050	26,800	228,480	6,168,960,000
06/12/2023	27,850	0.35 ▲	1.26	27,500	27,900	27,400	142,970	3,981,714,500
05/12/2023	27,500	-0.50 ▼	-1.82	28,000	28,100	27,450	251,160	6,906,900,000
04/12/2023	28,000	1.05 ▲	3.75	26,950	28,000	27,100	305,890	8,564,920,000
02/12/2023	26,950	0.00 ■■	0.00	26,950	27,150	26,700	156,930	4,229,263,500
01/12/2023	26,950	0.00 ■■	0.00	26,950	27,150	26,700	156,930	4,229,263,500
30/11/2023	26,700	-0.25 ▼	-0.94	26,950	27,150	26,700	249,990	6,674,733,000
29/11/2023	26,950	1.40 ▲	5.19	25,550	26,950	25,900	309,430	8,339,138,500
28/11/2023	25,550	0.05 ▲	0.20	25,500	25,700	24,800	143,680	3,671,024,000
27/11/2023	25,500	-0.40 ▼	-1.57	25,900	26,050	25,200	93,130	2,374,815,000
24/11/2023	25,900	-0.10 ▼	-0.39	26,000	26,400	25,000	267,070	6,917,113,000
23/11/2023	26,000	-0.85 ▼	-3.27	26,850	27,000	26,000	239,490	6,226,740,000
22/11/2023	26,850	0.55 ▲	2.05	26,300	27,350	26,600	281,410	7,555,858,500
21/11/2023	30,200	0.30 ▲	0.99	29,900	30,300	29,750	308,800	9,325,760,000
20/11/2023	29,900	0.65 ▲	2.17	29,250	30,200	28,600	246,130	7,359,287,000
17/11/2023	29,250	-0.85 ▼	-2.91	30,100	30,950	29,000	300,150	8,779,387,500
16/11/2023	30,100	-0.10 ▼	-0.33	30,200	30,200	29,800	154,680	4,655,868,000
15/11/2023	30,200	0.25 ▲	0.83	29,950	30,650	29,900	260,580	7,869,516,000
14/11/2023	29,950	0.55 ▲	1.84	29,400	30,300	29,250	289,800	8,679,510,000
13/11/2023	29,400	-0.25 ▼	-0.85	29,650	29,800	28,950	252,910	7,435,554,000
10/11/2023	29,650	0.75 ▲	2.53	28,900	30,500	28,800	413,020	12,246,043,000
09/11/2023	28,900	-0.10 ▼	-0.35	29,000	29,500	28,650	384,340	11,107,426,000
08/11/2023	29,000	1.35 ▲	4.66	27,650	29,100	27,400	334,500	9,700,500,000
07/11/2023	27,650	1.00 ▲	3.62	26,650	27,950	26,200	339,240	9,379,986,000
06/11/2023	26,650	0.15 ▲	0.56	26,500	26,950	26,350	157,010	4,184,316,500
03/11/2023	26,500	0.20 ▲	0.75	26,300	27,000	25,850	209,570	5,553,605,000
02/11/2023	26,300	1.70 ▲	6.46	24,600	26,300	25,000	274,600	7,221,980,000
01/11/2023	24,600	0.90 ▲	3.66	23,700	24,700	22,700	183,070	4,503,522,000
31/10/2023	23,700	-1.70 ▼	-7.17	25,400	25,800	23,700	352,400	8,351,880,000
30/10/2023	25,400	-1.05 ▼	-4.13	26,450	26,600	25,400	167,170	4,246,118,000
27/10/2023	26,450	0.55 ▲	2.08	25,900	26,900	25,500	226,090	5,980,080,500
26/10/2023	25,900	-1.90 ▼	-7.34	27,800	27,400	25,900	604,630	15,659,917,000
25/10/2023	27,800	0.60 ▲	2.16	27,200	28,400	27,250	304,480	8,464,544,000
24/10/2023	27,200	0.20 ▲	0.74	27,000	27,650	26,600	191,200	5,200,640,000
23/10/2023	27,000	-1.00 ▼	-3.70	28,000	28,450	26,900	230,510	6,223,770,000
20/10/2023	28,000	0.70 ▲	2.50	27,300	28,500	26,450	408,470	11,437,160,000
19/10/2023	27,300	-1.50 ▼	-5.49	28,800	28,900	27,300	396,350	10,820,355,000
18/10/2023	28,800	-1.10 ▼	-3.82	29,900	30,100	27,900	771,740	22,226,112,000
17/10/2023	29,900	-2.20 ▼	-7.36	32,100	32,500	29,900	748,990	22,394,801,000
16/10/2023	32,100	-1.60 ▼	-4.98	33,700	33,700	32,050	453,530	14,558,313,000
13/10/2023	33,700	1.00 ▲	2.97	32,700	33,900	32,100	398,160	13,417,992,000
12/10/2023	32,700	-0.75 ▼	-2.29	33,450	34,000	32,450	467,870	15,299,349,000
11/10/2023	33,450	0.75 ▲	2.24	32,700	33,600	32,800	365,580	12,228,651,000
10/10/2023	32,700	1.00 ▲	3.06	31,700	33,900	31,750	1,084,560	35,465,112,000
09/10/2023	31,700	0.85 ▲	2.68	30,850	31,700	30,850	400,850	12,706,945,000
06/10/2023	30,850	0.85 ▲	2.76	30,000	31,000	29,600	270,420	8,342,457,000
05/10/2023	30,000	-1.00 ▼	-3.33	31,000	31,500	30,000	310,980	9,329,400,000
04/10/2023	31,000	1.80 ▲	5.81	29,200	31,200	28,700	347,220	10,763,820,000
03/10/2023	29,200	-1.80 ▼	-6.16	31,000	30,800	29,100	454,640	13,275,488,000
02/10/2023	31,000	0.10 ▲	0.32	30,900	32,300	30,950	357,610	11,085,910,000
29/09/2023	30,900	0.25 ▲	0.81	30,650	31,400	30,300	272,340	8,415,306,000
28/09/2023	30,650	0.05 ▲	0.16	30,600	30,950	29,800	363,970	11,155,680,500
27/09/2023	30,600	2.00 ▲	6.54	28,600	30,600	27,850	485,670	14,861,502,000
26/09/2023	28,600	0.00 ■■	0.00	28,600	29,850	28,300	370,390	10,593,154,000
22/09/2023	30,700	-1.70 ▼	-5.54	32,400	32,000	30,150	595,450	18,280,315,000
21/09/2023	32,400	0.05 ▲	0.15	32,350	32,800	32,100	388,520	12,588,048,000
20/09/2023	32,350	0.05 ▲	0.15	32,300	32,900	32,050	304,630	9,854,780,500
19/09/2023	32,300	2.10 ▲	6.50	30,200	32,300	30,050	721,290	23,297,667,000
18/09/2023	30,200	0.00 ■■	0.00	30,200	30,850	30,100	347,180	10,484,836,000
15/09/2023	30,700	-0.10 ▼	-0.33	30,800	31,050	30,400	73,090	2,243,863,000
14/09/2023	30,800	0.00 ■■	0.00	30,800	31,950	30,600	465,510	14,337,708,000
13/09/2023	30,800	-0.30 ▼	-0.97	31,100	31,450	29,700	386,530	11,905,124,000
12/09/2023	31,100	1.15 ▲	3.70	29,950	31,350	29,500	401,010	12,471,411,000
11/09/2023	29,950	-0.60 ▼	-2.00	30,550	31,550	29,950	552,890	16,559,055,500
08/09/2023	30,550	1.60 ▲	5.24	28,950	30,950	28,850	664,720	20,307,196,000
07/09/2023	28,950	-0.25 ▼	-0.86	29,200	29,500	28,850	421,970	12,216,031,500
06/09/2023	29,200	0.30 ▲	1.03	28,900	29,500	28,800	439,510	12,833,692,000
05/09/2023	28,900	1.85 ▲	6.40	27,050	28,900	27,050	578,650	16,722,985,000
31/08/2023	27,050	1.25 ▲	4.62	25,800	27,050	25,650	263,730	7,133,896,500
30/08/2023	25,800	0.20 ▲	0.78	25,600	25,800	25,450	90,230	2,327,934,000
29/08/2023	25,600	0.10 ▲	0.39	25,500	25,900	25,400	98,500	2,521,600,000
28/08/2023	25,500	0.30 ▲	1.18	25,200	25,550	25,050	94,470	2,408,985,000
25/08/2023	25,200	-0.10 ▼	-0.40	25,300	26,050	25,200	130,760	3,295,152,000
24/08/2023	25,300	0.30 ▲	1.19	25,000	25,350	25,000	80,110	2,026,783,000
23/08/2023	25,000	-0.25 ▼	-1.00	25,250	25,650	25,000	98,140	2,453,500,000
22/08/2023	25,250	0.25 ▲	0.99	25,000	25,300	24,100	190,650	4,813,912,500
21/08/2023	25,000	-0.75 ▼	-3.00	25,750	26,100	24,800	189,230	4,730,750,000
18/08/2023	25,750	-1.90 ▼	-7.38	27,650	27,550	25,750	454,990	11,715,992,500
17/08/2023	27,650	-0.35 ▼	-1.27	28,000	28,100	27,600	212,470	5,874,795,500
16/08/2023	28,000	-0.30 ▼	-1.07	28,300	28,500	28,000	167,020	4,676,560,000
15/08/2023	28,300	0.40 ▲	1.41	27,900	28,600	27,900	174,190	4,929,577,000
14/08/2023	27,900	-0.10 ▼	-0.36	28,000	28,200	27,700	195,940	5,466,726,000
11/08/2023	28,000	-0.40 ▼	-1.43	28,400	28,550	27,200	298,310	8,352,680,000
10/08/2023	28,400	-0.55 ▼	-1.94	28,950	29,150	28,300	340,800	9,678,720,000
09/08/2023	28,950	0.40 ▲	1.38	28,550	29,300	28,350	472,490	13,678,585,500
08/08/2023	28,550	0.80 ▲	2.80	27,750	28,900	27,700	452,520	12,919,446,000
07/08/2023	27,750	0.00 ■■	0.00	27,750	28,200	27,650	217,260	6,028,965,000
04/08/2023	27,750	0.00 ■■	0.00	27,750	27,900	27,600	139,430	3,869,182,500
03/08/2023	27,750	-0.10 ▼	-0.36	27,850	28,450	27,750	329,800	9,151,950,000
02/08/2023	27,850	-0.05 ▼	-0.18	27,900	28,000	27,650	172,930	4,816,100,500
01/08/2023	27,900	0.50 ▲	1.79	27,400	28,250	27,400	356,230	9,938,817,000
31/07/2023	27,400	-0.80 ▼	-2.92	28,200	28,050	27,400	595,510	16,316,974,000
28/07/2023	28,200	-0.15 ▼	-0.53	28,350	28,500	28,100	235,160	6,631,512,000
27/07/2023	28,350	-0.25 ▼	-0.88	28,600	28,950	28,000	323,030	9,157,900,500
26/07/2023	28,600	0.05 ▲	0.17	28,550	29,150	28,500	254,250	7,271,550,000
25/07/2023	28,550	-0.45 ▼	-1.58	29,000	29,300	28,550	235,280	6,717,244,000
24/07/2023	29,000	0.00 ■■	0.00	29,000	29,500	28,750	336,640	9,762,560,000
21/07/2023	29,000	0.95 ▲	3.28	28,050	29,250	28,150	541,220	15,695,380,000
20/07/2023	28,050	-0.20 ▼	-0.71	28,250	28,300	27,900	145,900	4,092,495,000
19/07/2023	28,250	0.50 ▲	1.77	27,750	28,600	27,950	350,520	9,902,190,000
18/07/2023	27,750	-0.20 ▼	-0.72	27,950	27,950	27,500	166,120	4,609,830,000
17/07/2023	27,950	-0.05 ▼	-0.18	28,000	28,300	27,800	196,830	5,501,398,500
14/07/2023	28,000	0.00 ■■	0.00	28,000	28,400	27,800	277,130	7,759,640,000
13/07/2023	28,000	1.00 ▲	3.57	27,000	28,050	27,050	396,750	11,109,000,000
12/07/2023	27,000	-0.20 ▼	-0.74	27,200	27,350	26,950	157,450	4,251,150,000
11/07/2023	27,200	-0.20 ▼	-0.74	27,400	27,850	27,100	211,850	5,762,320,000
10/07/2023	27,400	1.00 ▲	3.65	26,400	27,600	26,700	358,570	9,824,818,000
07/07/2023	26,400	0.15 ▲	0.57	26,250	26,500	26,250	145,600	3,843,840,000
06/07/2023	26,250	-0.55 ▼	-2.10	26,800	26,950	26,100	136,040	3,571,050,000
05/07/2023	26,800	0.20 ▲	0.75	26,600	27,150	26,650	150,350	4,029,380,000
04/07/2023	26,600	0.30 ▲	1.13	26,300	26,800	26,200	128,700	3,423,420,000
03/07/2023	26,300	-0.40 ▼	-1.52	26,700	27,000	26,100	210,100	5,525,630,000
30/06/2023	26,700	-0.50 ▼	-1.87	27,200	27,250	26,700	186,480	4,979,016,000
29/06/2023	27,200	-0.70 ▼	-2.57	27,900	27,900	27,200	197,220	5,364,384,000
28/06/2023	27,900	0.10 ▲	0.36	27,800	28,000	27,550	137,470	3,835,413,000
27/06/2023	27,800	0.40 ▲	1.44	27,400	28,250	27,450	232,080	6,451,824,000
26/06/2023	27,400	-0.60 ▼	-2.19	28,000	28,000	27,350	215,170	5,895,658,000
23/06/2023	28,000	0.00 ■■	0.00	28,000	28,300	27,900	239,570	6,707,960,000
22/06/2023	28,000	0.20 ▲	0.71	27,800	28,400	27,850	277,340	7,765,520,000
21/06/2023	27,800	0.35 ▲	1.26	27,450	27,800	27,450	177,590	4,937,002,000
20/06/2023	27,450	0.45 ▲	1.64	27,000	27,450	27,000	175,340	4,813,083,000
19/06/2023	27,000	-0.90 ▼	-3.33	27,900	27,900	27,000	320,950	8,665,650,000
16/06/2023	28,200	0.20 ▲	0.71	28,000	28,350	28,100	89,490	2,523,618,000
15/06/2023	28,000	-0.10 ▼	-0.36	28,100	28,500	27,800	266,330	7,457,240,000
14/06/2023	28,100	-0.25 ▼	-0.89	28,350	28,800	28,100	260,490	7,319,769,000
13/06/2023	28,350	-1.00 ▼	-3.53	29,350	29,650	28,350	502,670	14,250,694,500
12/06/2023	29,350	-0.15 ▼	-0.51	29,500	29,800	29,200	151,750	4,453,862,500
09/06/2023	29,500	-0.10 ▼	-0.34	29,600	29,850	29,200	181,720	5,360,740,000
08/06/2023	29,600	-0.20 ▼	-0.68	29,800	30,700	29,600	392,390	11,614,744,000
07/06/2023	29,800	0.20 ▲	0.67	29,600	29,950	29,500	179,930	5,361,914,000
06/06/2023	29,600	-0.20 ▼	-0.68	29,800	29,800	29,500	199,540	5,906,384,000
05/06/2023	29,800	0.10 ▲	0.34	29,700	30,250	29,750	189,400	5,644,120,000
02/06/2023	29,700	-0.45 ▼	-1.52	30,150	30,400	29,700	267,540	7,945,938,000
01/06/2023	30,150	0.05 ▲	0.17	30,100	30,800	29,950	177,970	5,365,795,500
31/05/2023	30,100	0.80 ▲	2.66	29,300	30,850	29,150	492,390	14,820,939,000
30/05/2023	29,300	-0.20 ▼	-0.68	29,500	29,800	29,100	276,380	8,097,934,000
29/05/2023	29,500	0.40 ▲	1.36	29,100	29,500	29,050	279,920	8,257,640,000
26/05/2023	29,100	0.45 ▲	1.55	28,650	29,400	28,700	217,040	6,315,864,000
25/05/2023	28,650	-0.20 ▼	-0.70	28,850	28,950	28,600	110,650	3,170,122,500
24/05/2023	28,850	0.05 ▲	0.17	28,800	29,200	28,700	148,760	4,291,726,000
23/05/2023	28,800	-0.45 ▼	-1.56	29,250	29,450	28,750	132,070	3,803,616,000
22/05/2023	29,250	0.45 ▲	1.54	28,800	29,650	28,900	170,480	4,986,540,000
19/05/2023	28,800	0.45 ▲	1.56	28,350	29,150	28,300	173,490	4,996,512,000
18/05/2023	28,350	-0.30 ▼	-1.06	28,650	28,950	28,300	180,140	5,106,969,000
17/05/2023	28,650	-0.15 ▼	-0.52	28,800	29,250	28,500	150,010	4,297,786,500
16/05/2023	28,800	0.10 ▲	0.35	28,700	29,600	28,800	318,760	9,180,288,000
15/05/2023	28,700	-0.80 ▼	-2.79	29,500	29,900	28,700	172,780	4,958,786,000
12/05/2023	29,500	0.80 ▲	2.71	28,700	29,650	28,500	305,850	9,022,575,000
11/05/2023	28,700	0.00 ■■	0.00	28,700	28,900	28,600	159,250	4,570,475,000
10/05/2023	28,700	0.25 ▲	0.87	28,450	28,900	28,450	158,170	4,539,479,000
09/05/2023	28,450	0.00 ■■	0.00	28,450	28,800	28,350	81,280	2,312,416,000
08/05/2023	28,450	0.30 ▲	1.05	28,150	28,800	28,200	151,930	4,322,408,500
05/05/2023	28,150	-0.10 ▼	-0.36	28,250	28,750	28,000	135,110	3,803,346,500
04/05/2023	28,250	-0.25 ▼	-0.88	28,500	28,950	28,250	130,440	3,684,930,000
28/04/2023	28,500	0.30 ▲	1.05	28,200	29,250	28,500	287,770	8,201,445,000
27/04/2023	28,200	0.10 ▲	0.35	28,100	28,700	28,000	133,460	3,763,572,000
26/04/2023	28,100	0.15 ▲	0.53	27,950	28,100	27,600	92,030	2,586,043,000
25/04/2023	27,950	-0.40 ▼	-1.43	28,350	28,600	27,800	57,130	1,596,783,500
24/04/2023	28,350	0.65 ▲	2.29	27,700	28,450	27,600	70,040	1,985,634,000
21/04/2023	27,700	-0.45 ▼	-1.62	28,150	28,350	27,550	89,160	2,469,732,000
20/04/2023	28,150	0.15 ▲	0.53	28,000	28,250	27,950	46,990	1,322,768,500
19/04/2023	28,000	-0.10 ▼	-0.36	28,100	28,750	28,000	71,970	2,015,160,000
18/04/2023	28,100	0.00 ■■	0.00	28,100	28,350	28,000	62,690	1,761,589,000
17/04/2023	28,100	0.35 ▲	1.25	27,750	28,100	27,800	78,140	2,195,734,000
14/04/2023	27,750	-0.95 ▼	-3.42	28,700	29,000	27,750	168,500	4,675,875,000
13/04/2023	28,700	-0.80 ▼	-2.79	29,500	29,500	28,700	89,480	2,568,076,000
12/04/2023	29,500	0.50 ▲	1.69	29,000	29,800	28,900	206,240	6,084,080,000
11/04/2023	29,000	0.50 ▲	1.72	28,500	29,000	28,350	105,890	3,070,810,000
10/04/2023	28,500	0.00 ■■	0.00	28,500	28,650	28,200	196,520	5,600,820,000
07/04/2023	28,500	-0.10 ▼	-0.35	28,600	28,800	28,300	114,940	3,275,790,000
06/04/2023	28,600	-0.85 ▼	-2.97	29,450	29,900	28,600	228,690	6,540,534,000
05/04/2023	29,450	-0.25 ▼	-0.85	29,700	29,800	29,050	149,050	4,389,522,500
04/04/2023	29,700	0.30 ▲	1.01	29,400	29,800	29,250	155,660	4,623,102,000
03/04/2023	29,400	1.30 ▲	4.42	28,100	29,400	28,100	276,370	8,125,278,000
31/03/2023	28,100	-0.25 ▼	-0.89	28,350	28,600	28,000	158,950	4,466,495,000
30/03/2023	28,350	-0.35 ▼	-1.23	28,700	29,000	28,250	137,080	3,886,218,000
29/03/2023	28,700	0.40 ▲	1.39	28,300	29,100	28,050	143,680	4,123,616,000
28/03/2023	28,300	0.70 ▲	2.47	27,600	28,500	27,650	312,440	8,842,052,000
27/03/2023	27,600	6.40 ▲	23.19	21,200	27,750	27,400	83,940	2,316,744,000
24/03/2023	27,500	3.05 ▲	11.09	24,450	28,000	27,450	81,030	2,228,325,000
22/03/2023	27,250	-0.25 ▼	-0.92	27,500	27,650	27,000	95,020	2,589,295,000
21/03/2023	27,500	0.30 ▲	1.09	27,200	27,500	26,500	165,690	4,556,475,000
20/03/2023	27,200	-0.50 ▼	-1.84	27,700	28,100	27,200	116,150	3,159,280,000
17/03/2023	27,700	-0.10 ▼	-0.36	27,800	28,200	27,600	66,260	1,835,402,000
16/03/2023	27,800	-0.40 ▼	-1.44	28,200	28,100	27,550	141,750	3,940,650,000
15/03/2023	28,200	1.00 ▲	3.55	27,200	28,200	27,600	147,960	4,172,472,000
14/03/2023	27,200	-0.25 ▼	-0.92	27,450	27,650	27,000	211,570	5,754,704,000
13/03/2023	27,450	-0.50 ▼	-1.82	27,950	28,050	27,000	169,900	4,663,755,000
10/03/2023	27,950	0.25 ▲	0.89	27,700	28,200	27,300	154,500	4,318,275,000
09/03/2023	27,700	-0.50 ▼	-1.81	28,200	28,700	27,700	162,940	4,513,438,000
08/03/2023	28,200	0.45 ▲	1.60	27,750	28,200	27,400	141,330	3,985,506,000
07/03/2023	27,750	0.70 ▲	2.52	27,050	27,900	27,200	173,150	4,804,912,500
06/03/2023	27,050	0.05 ▲	0.18	27,000	27,850	27,000	126,190	3,413,439,500
03/03/2023	27,000	-0.75 ▼	-2.78	27,750	28,200	27,000	239,220	6,458,940,000
02/03/2023	27,750	-0.75 ▼	-2.70	28,500	29,200	27,750	204,330	5,670,157,500
01/03/2023	28,500	1.30 ▲	4.56	27,200	28,500	27,000	296,520	8,450,820,000
28/02/2023	27,200	1.00 ▲	3.68	26,200	27,200	26,200	188,140	5,117,408,000
27/02/2023	26,200	-1.10 ▼	-4.20	27,300	27,250	26,200	183,170	4,799,054,000
24/02/2023	27,300	0.30 ▲	1.10	27,000	27,850	27,000	198,630	5,422,599,000
23/02/2023	27,000	0.10 ▲	0.37	26,900	27,100	25,900	230,720	6,229,440,000
22/02/2023	26,900	-0.50 ▼	-1.86	27,400	27,950	26,800	327,160	8,800,604,000
21/02/2023	27,400	-0.60 ▼	-2.19	28,000	28,400	27,400	294,100	8,058,340,000
20/02/2023	28,000	1.20 ▲	4.29	26,800	28,000	26,950	323,240	9,050,720,000
17/02/2023	26,800	0.85 ▲	3.17	25,950	26,900	25,650	303,110	8,123,348,000
16/02/2023	25,950	0.45 ▲	1.73	25,500	26,500	25,750	216,600	5,620,770,000
15/02/2023	25,500	1.10 ▲	4.31	24,400	25,600	24,350	123,010	3,136,755,000
14/02/2023	24,400	-0.10 ▼	-0.41	24,500	25,000	24,350	134,030	3,270,332,000
13/02/2023	24,500	-1.25 ▼	-5.10	25,750	26,100	24,500	218,870	5,362,315,000
10/02/2023	25,750	0.50 ▲	1.94	25,250	26,400	25,300	313,870	8,082,152,500
09/02/2023	25,250	0.10 ▲	0.40	25,150	25,800	25,050	129,720	3,275,430,000
08/02/2023	25,150	0.25 ▲	0.99	24,900	25,350	24,400	168,650	4,241,547,500
07/02/2023	24,900	0.00 ■■	0.00	24,900	25,500	24,400	194,190	4,835,331,000
06/02/2023	24,900	1.60 ▲	6.43	23,300	24,900	23,300	169,680	4,225,032,000
03/02/2023	23,300	-0.25 ▼	-1.07	23,550	24,500	23,300	196,760	4,584,508,000
02/02/2023	23,550	-0.75 ▼	-3.18	24,300	24,300	23,000	225,920	5,320,416,000
01/02/2023	24,300	-1.80 ▼	-7.41	26,100	26,550	24,300	288,040	6,999,372,000
31/01/2023	26,100	0.60 ▲	2.30	25,500	26,400	25,500	142,010	3,706,461,000
30/01/2023	25,500	-0.40 ▼	-1.57	25,900	26,050	25,400	119,850	3,056,175,000
27/01/2023	25,900	0.40 ▲	1.54	25,500	26,400	25,600	132,090	3,421,131,000
19/01/2023	25,500	0.00 ■■	0.00	25,500	25,700	25,300	123,910	3,159,705,000
18/01/2023	25,500	-0.20 ▼	-0.78	25,700	26,000	25,500	154,350	3,935,925,000
17/01/2023	25,700	1.20 ▲	4.67	24,500	25,950	24,400	145,650	3,743,205,000
16/01/2023	24,500	0.40 ▲	1.63	24,100	24,700	24,000	141,860	3,475,570,000
13/01/2023	24,100	-0.15 ▼	-0.62	24,250	24,700	24,000	121,740	2,933,934,000
12/01/2023	24,250	0.45 ▲	1.86	23,800	24,850	23,600	197,490	4,789,132,500
11/01/2023	23,800	0.80 ▲	3.36	23,000	23,800	23,100	172,560	4,106,928,000
10/01/2023	23,000	-0.40 ▼	-1.74	23,400	23,600	22,750	259,200	5,961,600,000
09/01/2023	23,400	-0.20 ▼	-0.85	23,600	23,900	23,200	171,960	4,023,864,000
06/01/2023	23,600	0.10 ▲	0.42	23,500	23,900	23,100	308,650	7,284,140,000
05/01/2023	23,500	1.15 ▲	4.89	22,350	23,550	22,200	316,870	7,446,445,000
04/01/2023	22,350	0.75 ▲	3.36	21,600	22,500	21,800	256,980	5,743,503,000
03/01/2023	21,600	1.40 ▲	6.48	20,200	21,600	20,200	288,300	6,227,280,000
30/12/2022	20,200	0.40 ▲	1.98	19,800	20,450	19,650	117,550	2,374,510,000
29/12/2022	19,800	-0.60 ▼	-3.03	20,400	20,750	19,800	165,330	3,273,534,000
28/12/2022	20,400	0.55 ▲	2.70	19,850	20,450	19,200	129,600	2,643,840,000
27/12/2022	19,850	-0.25 ▼	-1.26	20,100	20,350	18,700	495,860	9,842,821,000
26/12/2022	20,100	-1.50 ▼	-7.46	21,600	21,850	20,100	208,050	4,181,805,000
23/12/2022	21,600	0.80 ▲	3.70	20,800	22,200	20,500	366,850	7,923,960,000
22/12/2022	20,800	-0.10 ▼	-0.48	20,900	21,400	20,500	106,280	2,210,624,000
21/12/2022	20,900	-0.10 ▼	-0.48	21,000	21,400	20,350	162,220	3,390,398,000
20/12/2022	21,000	0.20 ▲	0.95	20,800	21,500	20,350	265,060	5,566,260,000
19/12/2022	20,800	-0.40 ▼	-1.92	21,200	21,900	20,800	209,130	4,349,904,000
15/12/2022	20,650	-0.35 ▼	-1.69	21,000	21,400	20,400	216,060	4,461,639,000
14/12/2022	21,000	-0.20 ▼	-0.95	21,200	21,750	20,950	178,950	3,757,950,000
13/12/2022	21,200	1.20 ▲	5.66	20,000	21,200	19,500	309,340	6,558,008,000
12/12/2022	20,000	-0.60 ▼	-3.00	20,600	21,800	20,000	306,140	6,122,800,000
11/12/2022	20,600	1.30 ▲	6.31	19,300	20,600	18,650	329,710	6,792,026,000
09/12/2022	20,600	1.30 ▲	6.31	19,300	20,600	18,650	329,710	6,792,026,000
08/12/2022	19,300	0.50 ▲	2.59	18,800	20,000	18,950	216,670	4,181,731,000
07/12/2022	18,800	-0.05 ▼	-0.27	18,850	19,300	18,500	190,560	3,582,528,000
06/12/2022	18,850	-0.65 ▼	-3.45	19,500	20,700	18,700	339,910	6,407,303,500
05/12/2022	19,500	-0.30 ▼	-1.54	19,800	20,500	19,300	241,580	4,710,810,000
04/12/2022	19,800	1.15 ▲	5.81	18,650	19,800	18,100	208,890	4,136,022,000
02/12/2022	19,800	1.15 ▲	5.81	18,650	19,800	18,100	208,890	4,136,022,000
01/12/2022	18,650	-0.35 ▼	-1.88	19,000	20,150	18,000	215,940	4,027,281,000
30/11/2022	19,000	0.50 ▲	2.63	18,500	19,000	17,600	269,740	5,125,060,000
29/11/2022	18,500	0.25 ▲	1.35	18,250	19,000	17,500	268,270	4,962,995,000
28/11/2022	18,250	1.15 ▲	6.30	17,100	18,250	17,800	227,550	4,152,787,500
27/11/2022	17,100	1.10 ▲	6.43	16,000	17,100	16,250	236,840	4,049,964,000
25/11/2022	17,100	1.10 ▲	6.43	16,000	17,100	16,250	236,840	4,049,964,000
24/11/2022	16,000	0.25 ▲	1.56	15,750	16,400	15,350	137,260	2,196,160,000
23/11/2022	15,750	-0.45 ▼	-2.86	16,200	16,500	15,550	134,610	2,120,107,500
22/11/2022	16,200	-0.25 ▼	-1.54	16,450	17,400	16,000	338,260	5,479,812,000
21/11/2022	16,450	1.05 ▲	6.38	15,400	16,450	15,800	140,980	2,319,121,000
20/11/2022	15,400	1.00 ▲	6.49	14,400	15,400	14,500	274,670	4,229,918,000
18/11/2022	15,400	1.00 ▲	6.49	14,400	15,400	14,500	274,670	4,229,918,000
17/11/2022	14,400	0.90 ▲	6.25	13,500	14,400	13,950	61,150	880,560,000
16/11/2022	13,500	0.85 ▲	6.30	12,650	13,500	11,800	242,390	3,272,265,000
15/11/2022	12,650	-0.95 ▼	-7.51	13,600	13,200	12,650	151,720	1,919,258,000
14/11/2022	13,600	-1.00 ▼	-7.35	14,600	14,000	13,600	283,600	3,856,960,000
13/11/2022	14,600	-1.05 ▼	-7.19	15,650	16,000	14,600	184,910	2,699,686,000
11/11/2022	14,600	-1.05 ▼	-7.19	15,650	16,000	14,600	184,910	2,699,686,000
10/11/2022	15,650	-1.15 ▼	-7.35	16,800	17,000	15,650	100,600	1,574,390,000
09/11/2022	16,800	-0.50 ▼	-2.98	17,300	17,650	16,800	76,490	1,285,032,000
08/11/2022	16,800	-0.50 ▼	-2.98	17,300	17,300	16,250	100,180	1,683,024,000
07/11/2022	17,300	-1.30 ▼	-7.51	18,600	18,800	17,300	173,750	3,005,875,000
06/11/2022	18,600	-0.60 ▼	-3.23	19,200	19,150	18,100	151,380	2,815,668,000
04/11/2022	18,600	-0.60 ▼	-3.23	19,200	19,150	18,100	151,380	2,815,668,000
03/11/2022	19,200	0.40 ▲	2.08	18,800	19,400	18,450	129,620	2,488,704,000
02/11/2022	18,800	0.50 ▲	2.66	18,300	19,250	18,500	106,950	2,010,660,000
01/11/2022	18,300	0.30 ▲	1.64	18,000	18,800	18,200	118,790	2,173,857,000
31/10/2022	20,650	-1.55 ▼	-7.51	22,200	22,500	20,650	205,130	4,235,934,500
28/10/2022	22,200	0.30 ▲	1.35	21,900	23,200	22,000	149,800	3,325,560,000
27/10/2022	21,900	-0.85 ▼	-3.88	22,750	22,150	20,000	216,820	4,748,358,000
26/10/2022	21,200	-3.25 ▼	-15.33	24,450	23,300	21,200	153,080	3,245,296,000
25/10/2022	22,750	-1.70 ▼	-7.47	24,450	24,800	22,750	243,810	5,546,677,500
24/10/2022	24,450	-1.80 ▼	-7.36	26,250	26,250	24,450	112,010	2,738,644,500
21/10/2022	26,250	-1.95 ▼	-7.43	28,200	28,650	26,250	162,920	4,276,650,000
20/10/2022	28,200	-0.80 ▼	-2.84	29,000	29,300	28,050	108,570	3,061,674,000
19/10/2022	29,000	0.20 ▲	0.69	28,800	29,600	28,900	114,940	3,333,260,000
18/10/2022	28,800	0.20 ▲	0.69	28,600	29,500	28,800	70,550	2,031,840,000
17/10/2022	28,600	0.40 ▲	1.40	28,200	29,250	27,800	123,060	3,519,516,000
16/10/2022	28,200	0.50 ▲	1.77	27,700	29,000	28,200	121,320	3,421,224,000
14/10/2022	28,200	0.50 ▲	1.77	27,700	29,000	28,200	121,320	3,421,224,000
13/10/2022	27,700	0.40 ▲	1.44	27,300	28,400	27,300	36,760	1,018,252,000
12/10/2022	27,300	-0.15 ▼	-0.55	27,450	28,200	26,200	112,620	3,074,526,000
11/10/2022	27,450	-2.05 ▼	-7.47	29,500	29,800	27,450	102,030	2,800,723,500
07/10/2022	29,000	-1.30 ▼	-4.48	30,300	30,000	28,400	119,760	3,473,040,000
06/10/2022	30,300	-1.40 ▼	-4.62	31,700	32,550	30,300	110,920	3,360,876,000
05/10/2022	31,700	1.30 ▲	4.10	30,400	31,750	31,050	58,200	1,844,940,000
04/10/2022	30,400	0.15 ▲	0.49	30,250	31,200	30,200	159,790	4,857,616,000
03/10/2022	30,250	-2.25 ▼	-7.44	32,500	32,650	30,250	95,760	2,896,740,000
02/10/2022	32,500	-0.50 ▼	-1.54	33,000	33,500	30,800	247,590	8,046,675,000
30/09/2022	32,500	-0.50 ▼	-1.54	33,000	33,500	30,800	247,590	8,046,675,000
29/09/2022	33,000	-1.50 ▼	-4.55	34,500	35,600	33,000	132,110	4,359,630,000
28/09/2022	34,500	-1.60 ▼	-4.64	36,100	36,500	34,400	100,650	3,472,425,000
27/09/2022	36,100	0.10 ▲	0.28	36,000	37,400	35,900	116,590	4,208,899,000
26/09/2022	36,000	-2.70 ▼	-7.50	38,700	37,900	36,000	272,830	9,821,880,000
23/09/2022	38,700	-0.50 ▼	-1.29	39,200	39,200	38,350	113,340	4,386,258,000
22/09/2022	39,200	0.70 ▲	1.79	38,500	39,200	37,900	129,490	5,076,008,000
21/09/2022	38,500	-0.40 ▼	-1.04	38,900	38,900	38,050	75,080	2,890,580,000
20/09/2022	38,900	0.70 ▲	1.80	38,200	38,900	37,350	172,650	6,716,085,000
19/09/2022	38,200	-1.35 ▼	-3.53	39,550	39,900	37,500	362,530	13,848,646,000
16/09/2022	39,550	-1.45 ▼	-3.67	41,000	41,000	39,550	294,680	11,654,594,000
15/09/2022	41,000	-0.50 ▼	-1.22	41,500	42,400	41,000	261,490	10,721,090,000
14/09/2022	41,500	0.50 ▲	1.20	41,000	41,500	40,000	260,910	10,827,765,000
13/09/2022	41,000	0.80 ▲	1.95	40,200	41,900	40,100	351,920	14,428,720,000
12/09/2022	40,200	1.20 ▲	2.99	39,000	41,500	40,200	143,790	5,780,358,000
09/09/2022	40,500	1.50 ▲	3.70	39,000	41,000	39,000	174,800	7,079,400,000
08/09/2022	39,000	-0.20 ▼	-0.51	39,200	39,800	38,700	207,650	8,098,350,000
07/09/2022	39,200	-2.15 ▼	-5.48	41,350	41,500	38,600	262,640	10,295,488,000
06/09/2022	41,350	1.25 ▲	3.02	40,100	42,000	40,400	365,470	15,112,184,500
05/09/2022	40,100	0.45 ▲	1.12	39,650	40,250	39,650	143,800	5,766,380,000
04/09/2022	39,650	1.05 ▲	2.65	38,600	40,500	38,600	190,260	7,543,809,000
02/09/2022	39,650	1.05 ▲	2.65	38,600	40,500	38,600	190,260	7,543,809,000
01/09/2022	39,650	1.05 ▲	2.65	38,600	40,500	38,600	190,260	7,543,809,000
31/08/2022	39,650	1.05 ▲	2.65	38,600	40,500	38,600	190,260	7,543,809,000
30/08/2022	38,600	-0.90 ▼	-2.33	39,500	39,950	38,600	128,270	4,951,222,000
29/08/2022	39,500	-0.55 ▼	-1.39	40,050	39,550	38,100	268,740	10,615,230,000
28/08/2022	40,050	-0.15 ▼	-0.37	40,200	41,400	40,000	250,900	10,048,545,000
26/08/2022	40,050	-0.15 ▼	-0.37	40,200	41,400	40,000	250,900	10,048,545,000
25/08/2022	40,200	0.00 ■■	0.00	40,200	40,700	40,050	123,550	4,966,710,000
24/08/2022	40,200	1.20 ▲	2.99	39,000	40,500	38,900	260,870	10,486,974,000
23/08/2022	39,000	0.75 ▲	1.92	38,250	39,000	37,800	105,500	4,114,500,000
22/08/2022	38,250	-0.60 ▼	-1.57	38,850	39,200	38,100	137,280	5,250,960,000
21/08/2022	38,850	-0.55 ▼	-1.42	39,400	39,850	38,500	125,490	4,875,286,500
19/08/2022	38,850	-0.55 ▼	-1.42	39,400	39,850	38,500	125,490	4,875,286,500
18/08/2022	39,400	0.00 ■■	0.00	39,400	39,500	38,900	139,540	5,497,876,000
17/08/2022	39,400	-0.55 ▼	-1.40	39,950	40,300	39,150	132,010	5,201,194,000
16/08/2022	39,950	-0.25 ▼	-0.63	40,200	40,900	39,700	169,070	6,754,346,500
15/08/2022	40,200	1.30 ▲	3.23	38,900	40,250	39,000	290,270	11,668,854,000
12/08/2022	38,900	0.90 ▲	2.31	38,000	39,000	38,000	124,400	4,839,160,000
11/08/2022	38,000	-0.80 ▼	-2.11	38,800	39,500	37,900	171,490	6,516,620,000
10/08/2022	38,800	-0.25 ▼	-0.64	39,050	39,250	38,700	136,780	5,307,064,000
09/08/2022	39,050	-0.75 ▼	-1.92	39,800	40,000	38,850	205,150	8,011,107,500
08/08/2022	39,800	0.75 ▲	1.88	39,050	39,950	38,850	180,470	7,182,706,000
07/08/2022	39,050	0.40 ▲	1.02	38,650	39,450	38,300	155,730	6,081,256,500
05/08/2022	39,050	0.40 ▲	1.02	38,650	39,450	38,300	155,730	6,081,256,500
04/08/2022	38,650	-0.85 ▼	-2.20	39,500	39,500	38,650	200,190	7,737,343,500
03/08/2022	39,500	1.70 ▲	4.30	37,800	39,500	37,600	296,660	11,718,070,000
02/08/2022	37,800	0.60 ▲	1.59	37,200	38,000	36,750	154,540	5,841,612,000
01/08/2022	37,200	0.00 ■■	0.00	37,200	37,500	36,500	226,210	8,415,012,000
31/07/2022	37,200	-0.60 ▼	-1.61	37,800	38,200	37,200	112,010	4,166,772,000
29/07/2022	37,200	-0.60 ▼	-1.61	37,800	38,200	37,200	112,010	4,166,772,000
28/07/2022	37,800	0.60 ▲	1.59	37,200	38,300	37,500	136,310	5,152,518,000
27/07/2022	37,200	0.15 ▲	0.40	37,050	37,200	36,650	63,680	2,368,896,000
26/07/2022	37,050	0.30 ▲	0.81	36,750	37,850	36,900	93,240	3,454,542,000
25/07/2022	36,750	0.10 ▲	0.27	36,650	37,300	36,400	115,750	4,253,812,500
24/07/2022	36,650	-0.65 ▼	-1.77	37,300	37,700	36,650	93,160	3,414,314,000
22/07/2022	36,650	-0.65 ▼	-1.77	37,300	37,700	36,650	93,160	3,414,314,000
21/07/2022	37,300	-0.65 ▼	-1.74	37,950	38,600	37,200	116,760	4,355,148,000
20/07/2022	37,950	1.85 ▲	4.87	36,100	38,000	36,400	212,130	8,050,333,500
19/07/2022	36,100	0.50 ▲	1.39	35,600	36,700	35,600	118,090	4,263,049,000
18/07/2022	35,600	0.40 ▲	1.12	35,200	36,450	35,600	65,980	2,348,888,000
17/07/2022	35,900	0.70 ▲	1.95	35,200	36,600	35,500	132,650	4,762,135,000
15/07/2022	35,900	0.70 ▲	1.95	35,200	36,600	35,500	132,650	4,762,135,000
14/07/2022	35,200	0.00 ■■	0.00	35,200	35,500	34,500	118,860	4,183,872,000
13/07/2022	35,200	0.20 ▲	0.57	35,000	35,950	35,000	71,990	2,534,048,000
12/07/2022	35,000	1.90 ▲	5.43	33,100	35,000	33,100	110,330	3,861,550,000
11/07/2022	33,100	-1.80 ▼	-5.44	34,900	35,050	32,900	202,500	6,702,750,000
10/07/2022	34,900	-0.10 ▼	-0.29	35,000	36,000	34,900	81,650	2,849,585,000
08/07/2022	34,900	-0.10 ▼	-0.29	35,000	36,000	34,900	81,650	2,849,585,000
07/07/2022	35,000	0.50 ▲	1.43	34,500	36,000	34,300	106,790	3,737,650,000
06/07/2022	34,500	-1.45 ▼	-4.20	35,950	36,600	34,500	172,230	5,941,935,000
05/07/2022	35,950	-2.55 ▼	-7.09	38,500	38,550	35,850	395,670	14,224,336,500
04/07/2022	38,500	-1.50 ▼	-3.90	40,000	40,800	38,300	131,430	5,060,055,000
03/07/2022	40,000	0.50 ▲	1.25	39,500	40,300	37,550	199,100	7,964,000,000
01/07/2022	40,000	0.50 ▲	1.25	39,500	40,300	37,550	199,100	7,964,000,000
30/06/2022	39,500	-0.10 ▼	-0.25	39,600	41,300	39,500	241,070	9,522,265,000
29/06/2022	39,600	1.00 ▲	2.53	38,600	39,600	38,300	156,160	6,183,936,000
28/06/2022	38,600	-0.20 ▼	-0.52	38,800	40,500	37,500	242,330	9,353,938,000
27/06/2022	38,800	0.70 ▲	1.80	38,100	39,850	38,100	169,720	6,585,136,000
24/06/2022	38,100	-1.10 ▼	-2.89	39,200	39,800	38,000	142,420	5,426,202,000
23/06/2022	39,200	2.55 ▲	6.51	36,650	39,200	35,600	242,830	9,518,936,000
22/06/2022	36,650	-2.75 ▼	-7.50	39,400	39,800	36,650	414,480	15,190,692,000
21/06/2022	39,400	-2.95 ▼	-7.49	42,350	43,200	39,400	474,460	18,693,724,000
20/06/2022	42,350	-3.15 ▼	-7.44	45,500	45,900	42,350	377,910	16,004,488,500
17/06/2022	45,500	1.45 ▲	3.19	44,050	46,700	43,450	483,850	22,015,175,000
16/06/2022	44,050	2.85 ▲	6.47	41,200	44,050	41,200	535,200	23,575,560,000
15/06/2022	41,200	0.80 ▲	1.94	40,400	41,800	39,900	281,600	11,601,920,000
14/06/2022	40,400	0.90 ▲	2.23	39,500	40,950	39,500	198,360	8,013,744,000
13/06/2022	39,500	-0.85 ▼	-2.15	40,350	42,300	38,000	346,510	13,687,145,000
12/06/2022	40,350	-2.65 ▼	-6.57	43,000	43,300	40,350	238,210	9,611,773,500
10/06/2022	40,350	-2.65 ▼	-6.57	43,000	43,300	40,350	238,210	9,611,773,500
09/06/2022	43,000	1.50 ▲	3.49	41,500	43,000	41,100	225,370	9,690,910,000
08/06/2022	41,500	-0.50 ▼	-1.20	42,000	43,500	41,500	207,300	8,602,950,000
07/06/2022	42,000	1.80 ▲	4.29	40,200	42,700	40,600	294,530	12,370,260,000
06/06/2022	40,200	2.60 ▲	6.47	37,600	40,200	37,800	326,420	13,122,084,000
05/06/2022	37,600	0.10 ▲	0.27	37,500	38,200	36,900	128,180	4,819,568,000
03/06/2022	37,600	0.10 ▲	0.27	37,500	38,200	36,900	128,180	4,819,568,000
02/06/2022	37,500	-1.00 ▼	-2.67	38,500	38,800	37,500	119,480	4,480,500,000
01/06/2022	38,500	1.45 ▲	3.77	37,050	38,500	36,350	191,440	7,370,440,000
31/05/2022	37,050	0.20 ▲	0.54	36,850	38,000	36,300	147,140	5,451,537,000
30/05/2022	36,850	1.25 ▲	3.39	35,600	37,900	35,300	152,670	5,625,889,500
29/05/2022	35,600	-0.10 ▼	-0.28	35,700	36,500	35,300	102,850	3,661,460,000
27/05/2022	35,600	-0.10 ▼	-0.28	35,700	36,500	35,300	102,850	3,661,460,000
26/05/2022	35,700	1.05 ▲	2.94	34,650	36,050	34,800	129,950	4,639,215,000
25/05/2022	34,650	2.25 ▲	6.49	32,400	34,650	32,850	171,330	5,936,584,500
24/05/2022	32,400	-0.20 ▼	-0.62	32,600	33,000	31,500	95,680	3,100,032,000
23/05/2022	32,600	-0.80 ▼	-2.45	33,400	33,850	31,800	73,320	2,390,232,000
22/05/2022	33,400	0.40 ▲	1.20	33,000	33,900	32,700	80,740	2,696,716,000
20/05/2022	33,400	0.40 ▲	1.20	33,000	33,900	32,700	80,740	2,696,716,000
19/05/2022	33,000	1.00 ▲	3.03	32,000	33,450	30,200	103,810	3,425,730,000
18/05/2022	32,000	-0.40 ▼	-1.25	32,400	33,900	32,000	103,870	3,323,840,000
17/05/2022	32,400	2.10 ▲	6.48	30,300	32,400	28,500	151,310	4,902,444,000
16/05/2022	30,300	-2.25 ▼	-7.43	32,550	34,000	30,300	177,920	5,390,976,000
13/05/2022	32,550	-2.45 ▼	-7.53	35,000	35,600	32,550	189,210	6,158,785,500
12/05/2022	35,000	-2.60 ▼	-7.43	37,600	37,700	35,000	97,890	3,426,150,000
11/05/2022	37,600	0.60 ▲	1.60	37,000	38,000	36,300	61,210	2,301,496,000
10/05/2022	37,000	0.45 ▲	1.22	36,550	37,500	34,100	117,620	4,351,940,000
09/05/2022	36,550	-2.70 ▼	-7.39	39,250	39,200	36,550	176,190	6,439,744,500
29/04/2022	39,400	1.90 ▲	4.82	37,500	39,900	37,150	188,310	7,419,414,000
28/04/2022	37,500	-0.50 ▼	-1.33	38,000	38,600	37,300	128,150	4,805,625,000
27/04/2022	38,000	0.00 ■■	0.00	38,000	38,050	35,400	73,580	2,796,040,000
26/04/2022	38,000	2.40 ▲	6.32	35,600	38,000	33,150	225,770	8,579,260,000
25/04/2022	35,600	-2.65 ▼	-7.44	38,250	39,100	35,600	216,810	7,718,436,000
23/04/2022	38,250	-2.85 ▼	-7.45	41,100	42,400	38,250	407,680	15,593,760,000
22/04/2022	38,250	-2.85 ▼	-7.45	41,100	42,400	38,250	407,680	15,593,760,000
21/04/2022	41,100	-2.90 ▼	-7.06	44,000	44,850	40,950	245,180	10,076,898,000
20/04/2022	44,000	-0.50 ▼	-1.14	44,500	45,450	43,600	189,560	8,340,640,000
19/04/2022	44,500	-0.50 ▼	-1.12	45,000	47,400	44,300	289,360	12,876,520,000
18/04/2022	45,000	1.00 ▲	2.22	44,000	45,900	43,600	286,090	12,874,050,000
16/04/2022	44,000	0.40 ▲	0.91	43,600	45,450	43,000	196,790	8,658,760,000
15/04/2022	44,000	0.40 ▲	0.91	43,600	45,450	43,000	196,790	8,658,760,000
14/04/2022	43,600	0.00 ■■	0.00	43,600	44,300	43,000	111,190	4,847,884,000
13/04/2022	43,600	2.55 ▲	5.85	41,050	43,600	40,900	183,610	8,005,396,000
12/04/2022	41,050	-2.95 ▼	-7.19	44,000	44,200	41,050	297,950	12,230,847,500
08/04/2022	44,000	-1.60 ▼	-3.64	45,600	45,950	43,900	318,830	14,028,520,000
07/04/2022	45,600	-0.95 ▼	-2.08	46,550	46,950	45,600	213,710	9,745,176,000
06/04/2022	46,550	0.25 ▲	0.54	46,300	47,100	45,700	171,710	7,993,100,500
05/04/2022	46,300	0.20 ▲	0.43	46,100	46,800	45,600	259,320	12,006,516,000
04/04/2022	46,100	-1.20 ▼	-2.60	47,300	48,500	46,000	277,250	12,781,225,000
01/04/2022	47,300	0.15 ▲	0.32	47,150	47,950	46,500	255,170	12,069,541,000
31/03/2022	47,150	0.15 ▲	0.32	47,000	48,450	46,850	288,440	13,599,946,000
30/03/2022	47,000	-1.95 ▼	-4.15	48,950	49,700	46,400	335,470	15,767,090,000
29/03/2022	48,950	0.50 ▲	1.02	48,450	49,900	48,500	303,410	14,851,919,500
28/03/2022	48,450	3.15 ▲	6.50	45,300	48,450	44,200	687,080	33,289,026,000
25/03/2022	45,300	-0.90 ▼	-1.99	46,200	47,450	45,000	277,730	12,581,169,000
24/03/2022	46,200	1.50 ▲	3.25	44,700	46,400	45,250	305,170	14,098,854,000
23/03/2022	44,700	1.60 ▲	3.58	43,100	45,700	43,200	385,760	17,243,472,000
22/03/2022	43,100	-1.30 ▼	-3.02	44,400	44,400	43,000	290,000	12,499,000,000
21/03/2022	44,400	1.35 ▲	3.04	43,050	44,450	42,500	215,550	9,570,420,000
18/03/2022	43,050	0.75 ▲	1.74	42,300	43,200	41,700	250,730	10,793,926,500
17/03/2022	42,300	-1.80 ▼	-4.26	44,100	44,650	42,300	401,190	16,970,337,000
16/03/2022	44,100	0.00 ■■	0.00	44,100	45,500	44,000	252,780	11,147,598,000
15/03/2022	44,100	-1.30 ▼	-2.95	45,400	46,500	44,000	267,820	11,810,862,000
14/03/2022	45,400	1.10 ▲	2.42	44,300	47,000	42,600	557,890	25,328,206,000
11/03/2022	44,300	-2.20 ▼	-4.97	46,500	46,050	43,550	450,120	19,940,316,000
10/03/2022	46,500	1.25 ▲	2.69	45,250	48,200	46,000	606,590	28,206,435,000
09/03/2022	45,250	2.95 ▲	6.52	42,300	45,250	43,400	731,980	33,122,095,000
08/03/2022	42,300	1.95 ▲	4.61	40,350	42,950	41,000	596,440	25,229,412,000
07/03/2022	40,350	1.85 ▲	4.58	38,500	40,750	38,650	415,770	16,776,319,500
06/03/2022	38,500	0.60 ▲	1.56	37,900	39,700	38,050	206,910	7,966,035,000
04/03/2022	38,500	0.60 ▲	1.56	37,900	39,700	38,050	206,910	7,966,035,000
03/03/2022	37,900	0.00 ■■	0.00	37,900	38,300	37,000	127,290	4,824,291,000
02/03/2022	37,900	-0.80 ▼	-2.11	38,700	38,700	37,550	144,420	5,473,518,000
01/03/2022	38,700	-0.10 ▼	-0.26	38,800	39,000	38,500	115,150	4,456,305,000
28/02/2022	38,800	0.70 ▲	1.80	38,100	39,200	38,000	182,470	7,079,836,000
27/02/2022	38,100	0.25 ▲	0.66	37,850	38,500	37,800	161,900	6,168,390,000
25/02/2022	38,100	0.25 ▲	0.66	37,850	38,500	37,800	161,900	6,168,390,000
24/02/2022	37,850	-0.25 ▼	-0.66	38,100	38,500	35,500	284,950	10,785,357,500
23/02/2022	38,100	0.70 ▲	1.84	37,400	38,250	37,300	180,390	6,872,859,000
22/02/2022	37,400	-0.30 ▼	-0.80	37,700	37,500	36,650	159,180	5,953,332,000
21/02/2022	37,700	0.05 ▲	0.13	37,650	38,500	37,650	108,870	4,104,399,000
20/02/2022	37,650	1.85 ▲	4.91	35,800	38,000	35,700	220,150	8,288,647,500
18/02/2022	37,650	1.85 ▲	4.91	35,800	38,000	35,700	220,150	8,288,647,500
17/02/2022	35,800	0.25 ▲	0.70	35,550	36,200	35,600	121,550	4,351,490,000
16/02/2022	35,550	-0.15 ▼	-0.42	35,700	36,200	35,500	131,940	4,690,467,000
15/02/2022	35,700	0.40 ▲	1.12	35,300	36,000	35,300	112,540	4,017,678,000
14/02/2022	35,300	0.20 ▲	0.57	35,100	36,300	34,300	93,660	3,306,198,000
11/02/2022	35,100	-0.40 ▼	-1.14	35,500	35,850	34,800	71,980	2,526,498,000
10/02/2022	35,500	-0.25 ▼	-0.70	35,750	36,100	35,150	59,100	2,098,050,000
09/02/2022	35,750	0.45 ▲	1.26	35,300	36,300	35,400	55,850	1,996,637,500
08/02/2022	35,300	0.30 ▲	0.85	35,000	35,450	34,700	62,300	2,199,190,000
07/02/2022	35,000	1.20 ▲	3.43	33,800	35,300	34,200	51,480	1,801,800,000
01/02/2022	33,800	-0.40 ▼	-1.18	34,200	35,200	33,500	61,760	2,087,488,000
31/01/2022	33,800	-0.40 ▼	-1.18	34,200	35,200	33,500	61,760	2,087,488,000
28/01/2022	33,800	-0.40 ▼	-1.18	34,200	35,200	33,500	61,760	2,087,488,000
27/01/2022	34,200	0.20 ▲	0.58	34,000	34,500	33,300	68,580	2,345,436,000
26/01/2022	34,000	0.70 ▲	2.06	33,300	34,150	33,300	71,400	2,427,600,000
25/01/2022	33,300	1.60 ▲	4.80	31,700	33,300	30,700	127,320	4,239,756,000
24/01/2022	31,700	-2.35 ▼	-7.41	34,050	34,000	31,700	162,510	5,151,567,000
21/01/2022	34,050	-0.35 ▼	-1.03	34,400	35,100	34,000	96,350	3,280,717,500
20/01/2022	34,400	0.60 ▲	1.74	33,800	34,800	33,900	60,220	2,071,568,000
19/01/2022	33,650	0.55 ▲	1.63	33,100	35,000	33,050	80,720	2,716,228,000
18/01/2022	33,950	-0.05 ▼	-0.15	34,000	34,800	33,500	72,170	2,450,171,500
17/01/2022	35,000	-1.50 ▼	-4.29	36,500	37,000	34,500	137,750	4,821,250,000
16/01/2022	36,500	0.00 ■■	0.00	36,500	36,950	35,300	94,080	3,433,920,000
14/01/2022	36,500	0.00 ■■	0.00	36,500	36,950	35,300	94,080	3,433,920,000
13/01/2022	36,500	-1.60 ▼	-4.38	38,100	38,800	36,200	212,300	7,748,950,000
12/01/2022	38,100	0.00 ■■	0.00	38,100	38,800	35,450	246,490	9,391,269,000
11/01/2022	38,100	0.10 ▲	0.26	38,000	39,000	37,700	176,440	6,722,364,000
10/01/2022	38,000	-1.40 ▼	-3.68	39,400	39,400	38,000	344,170	13,078,460,000
09/01/2022	39,400	-0.65 ▼	-1.65	40,050	40,400	39,200	264,160	10,407,904,000
07/01/2022	39,400	-0.65 ▼	-1.65	40,050	40,400	39,200	264,160	10,407,904,000
06/01/2022	40,050	-0.95 ▼	-2.37	41,000	40,750	40,050	226,760	9,081,738,000
05/01/2022	41,000	0.65 ▲	1.59	40,350	42,000	40,600	292,190	11,979,790,000
04/01/2022	40,350	1.00 ▲	2.48	39,350	40,500	39,350	177,310	7,154,458,500
03/01/2022	37,050	-1.05 ▼	-2.83	38,100	38,900	37,050	194,050	7,189,552,500
31/12/2021	39,350	-0.30 ▼	-0.76	39,650	39,800	38,500	131,500	5,174,525,000
30/12/2021	39,650	-0.55 ▼	-1.39	40,200	41,200	39,500	158,720	6,293,248,000
29/12/2021	40,200	0.40 ▲	1.00	39,800	41,000	40,000	120,540	4,845,708,000
23/12/2021	39,900	0.40 ▲	1.00	39,500	41,000	39,400	176,500	7,042,350,000
22/12/2021	39,900	0.40 ▲	1.00	39,500	41,000	39,400	176,500	7,042,350,000
21/12/2021	39,500	0.45 ▲	1.14	39,050	39,950	38,550	128,900	5,091,550,000
20/12/2021	39,050	-1.15 ▼	-2.94	40,200	40,000	38,100	381,230	14,887,031,500
17/12/2021	40,200	-1.25 ▼	-3.11	41,450	41,600	40,200	191,230	7,687,446,000
16/12/2021	41,450	0.70 ▲	1.69	40,750	42,000	40,150	215,130	8,917,138,500
15/12/2021	40,750	0.95 ▲	2.33	39,800	42,000	39,300	266,150	10,845,612,500
14/12/2021	39,800	-0.60 ▼	-1.51	40,400	40,350	39,500	192,790	7,673,042,000
13/12/2021	40,400	0.40 ▲	0.99	40,000	40,900	40,000	211,820	8,557,528,000
12/12/2021	40,000	2.40 ▲	6.00	37,600	40,000	37,900	580,900	23,236,000,000
10/12/2021	40,000	2.40 ▲	6.00	37,600	40,000	37,900	580,900	23,236,000,000
09/12/2021	37,600	1.00 ▲	2.66	36,600	37,600	36,300	118,950	4,472,520,000
08/12/2021	36,600	0.30 ▲	0.82	36,300	37,300	36,100	87,530	3,203,598,000
07/12/2021	36,300	1.00 ▲	2.75	35,300	36,800	35,300	103,990	3,774,837,000
06/12/2021	35,300	-1.75 ▼	-4.96	37,050	37,250	35,000	136,020	4,801,506,000
04/12/2021	37,050	-1.05 ▼	-2.83	38,100	38,900	37,050	194,050	7,189,552,500
03/12/2021	37,050	-1.05 ▼	-2.83	38,100	38,900	37,050	194,050	7,189,552,500
02/12/2021	38,100	0.30 ▲	0.79	37,800	38,800	37,200	190,090	7,242,429,000
01/12/2021	37,800	-0.10 ▼	-0.26	37,900	38,000	37,200	94,050	3,555,090,000
30/11/2021	37,900	-0.40 ▼	-1.06	38,300	39,500	37,850	222,580	8,435,782,000
29/11/2021	38,300	1.75 ▲	4.57	36,550	38,500	35,150	306,740	11,748,142,000
28/11/2021	36,550	0.80 ▲	2.19	35,750	36,850	34,650	151,510	5,537,690,500
26/11/2021	36,550	0.80 ▲	2.19	35,750	36,850	34,650	151,510	5,537,690,500
25/11/2021	35,750	1.25 ▲	3.50	34,500	35,900	34,100	97,900	3,499,925,000
24/11/2021	34,500	-0.35 ▼	-1.01	34,850	35,500	34,300	142,400	4,912,800,000
23/11/2021	34,850	0.85 ▲	2.44	34,000	34,950	33,500	141,160	4,919,426,000
22/11/2021	34,000	-2.50 ▼	-7.35	36,500	37,000	34,000	224,750	7,641,500,000
19/11/2021	36,500	-1.40 ▼	-3.84	37,900	38,100	35,250	214,180	7,817,570,000
18/11/2021	37,900	-0.75 ▼	-1.98	38,650	38,700	37,900	112,410	4,260,339,000
17/11/2021	38,650	1.10 ▲	2.85	37,550	39,000	37,000	169,700	6,558,905,000
16/11/2021	37,550	-0.65 ▼	-1.73	38,200	38,300	37,200	115,060	4,320,503,000
15/11/2021	38,200	0.85 ▲	2.23	37,350	39,000	37,100	275,240	10,514,168,000
14/11/2021	37,350	0.05 ▲	0.13	37,350	38,000	36,800	143,500	5,359,725,000
12/11/2021	37,350	0.05 ▲	0.13	37,350	38,000	36,800	143,500	5,359,725,000
11/11/2021	37,350	-0.05 ▼	-0.13	37,400	37,800	36,500	195,920	7,317,612,000
10/11/2021	37,400	0.20 ▲	0.53	37,200	38,150	36,600	148,630	5,558,762,000
09/11/2021	37,200	-0.40 ▼	-1.08	37,600	37,950	37,000	123,710	4,602,012,000
08/11/2021	37,600	0.25 ▲	0.66	37,350	38,400	37,350	181,680	6,831,168,000
07/11/2021	37,350	1.25 ▲	3.35	36,100	37,900	35,500	174,880	6,531,768,000
05/11/2021	37,350	1.25 ▲	3.35	36,100	37,900	35,500	174,880	6,531,768,000
04/11/2021	41,000	-1.60 ▼	-3.90	42,600	42,900	40,100	289,950	11,887,950,000
03/11/2021	41,000	-1.60 ▼	-3.90	42,600	42,900	40,100	289,950	11,887,950,000
02/11/2021	42,600	0.45 ▲	1.06	42,150	42,950	41,450	280,910	11,966,766,000
01/11/2021	42,150	0.40 ▲	0.95	41,750	43,000	42,000	303,620	12,797,583,000
31/10/2021	41,750	-0.55 ▼	-1.32	42,300	42,550	41,400	218,700	9,130,725,000
29/10/2021	41,750	-0.55 ▼	-1.32	42,300	42,550	41,400	218,700	9,130,725,000
28/10/2021	42,300	0.60 ▲	1.42	41,700	42,900	41,300	267,380	11,310,174,000
27/10/2021	41,700	0.40 ▲	0.96	41,300	41,950	41,400	176,140	7,345,038,000
26/10/2021	41,300	1.60 ▲	3.87	39,700	41,700	39,500	255,960	10,571,148,000
25/10/2021	39,700	-1.10 ▼	-2.77	40,800	41,950	39,600	332,960	13,218,512,000
23/10/2021	40,800	-0.60 ▼	-1.47	41,400	42,450	40,500	198,100	8,082,480,000
22/10/2021	40,800	-0.60 ▼	-1.47	41,400	42,450	40,500	198,100	8,082,480,000
21/10/2021	41,400	2.70 ▲	6.52	38,700	41,400	38,450	336,120	13,915,368,000
20/10/2021	38,700	-0.20 ▼	-0.52	38,900	39,200	38,300	193,480	7,487,676,000
19/10/2021	38,900	0.40 ▲	1.03	38,500	39,300	38,000	126,280	4,912,292,000
18/10/2021	38,500	-1.20 ▼	-3.12	39,700	39,700	38,500	389,220	14,984,970,000
16/10/2021	39,700	0.20 ▲	0.50	39,500	40,500	39,150	163,850	6,504,845,000
15/10/2021	39,700	0.20 ▲	0.50	39,500	40,500	39,150	163,850	6,504,845,000
14/10/2021	39,500	-0.10 ▼	-0.25	39,600	40,900	39,500	193,370	7,638,115,000
13/10/2021	39,600	0.50 ▲	1.26	39,100	40,400	39,100	205,520	8,138,592,000
12/10/2021	39,100	0.25 ▲	0.64	38,850	39,450	38,500	228,940	8,951,554,000
11/10/2021	38,850	-0.15 ▼	-0.39	39,000	39,500	38,400	152,730	5,933,560,500
08/10/2021	39,000	-0.25 ▼	-0.64	39,250	39,950	38,850	161,380	6,293,820,000
07/10/2021	39,250	-0.55 ▼	-1.40	39,800	40,000	39,100	159,710	6,268,617,500
06/10/2021	39,800	1.60 ▲	4.02	38,200	39,800	38,100	240,300	9,563,940,000
05/10/2021	38,200	-1.15 ▼	-3.01	39,350	39,800	38,050	220,240	8,413,168,000
04/10/2021	39,350	0.65 ▲	1.65	38,700	40,000	38,500	197,170	7,758,639,500
01/10/2021	38,700	0.30 ▲	0.78	38,700	39,500	37,500	204,700	7,921,890,000
30/09/2021	38,700	1.10 ▲	2.84	37,600	38,950	37,600	290,380	11,237,706,000
29/09/2021	37,600	2.40 ▲	6.38	35,200	37,650	35,100	405,920	15,262,592,000
28/09/2021	35,200	0.10 ▲	0.28	35,100	35,500	34,000	114,640	4,035,328,000
27/09/2021	35,100	-0.25 ▼	-0.71	35,350	36,000	35,050	133,510	4,686,201,000
26/09/2021	35,350	-0.50 ▼	-1.41	35,850	36,000	35,200	122,310	4,323,658,500
24/09/2021	35,350	-0.50 ▼	-1.41	35,850	36,000	35,200	122,310	4,323,658,500
23/09/2021	35,850	-0.55 ▼	-1.53	36,400	37,000	35,800	147,740	5,296,479,000
22/09/2021	36,400	0.40 ▲	1.10	36,000	36,600	35,300	168,020	6,115,928,000
21/09/2021	36,000	-0.25 ▼	-0.69	36,250	36,000	34,600	284,680	10,248,480,000
20/09/2021	36,250	-0.70 ▼	-1.93	36,950	37,100	35,600	225,840	8,186,700,000
17/09/2021	36,950	-0.10 ▼	-0.27	36,950	37,700	36,750	222,050	8,204,747,500
16/09/2021	36,950	-0.15 ▼	-0.41	37,100	37,200	36,500	132,440	4,893,658,000
15/09/2021	37,100	1.85 ▲	4.99	35,250	37,450	35,000	342,160	12,694,136,000
14/09/2021	35,250	0.35 ▲	0.99	34,900	36,100	34,500	181,770	6,407,392,500
13/09/2021	34,900	-0.70 ▼	-2.01	35,600	35,600	34,600	168,510	5,880,999,000
11/09/2021	35,600	-0.50 ▼	-1.40	36,100	36,400	35,600	157,250	5,598,100,000
10/09/2021	35,600	-0.50 ▼	-1.40	36,100	36,400	35,600	157,250	5,598,100,000
09/09/2021	36,100	1.75 ▲	4.85	34,350	36,500	34,350	206,920	7,469,812,000
08/09/2021	34,350	0.50 ▲	1.46	33,850	35,000	33,600	228,770	7,858,249,500
07/09/2021	33,850	-1.40 ▼	-4.14	35,250	35,350	33,500	384,930	13,029,880,500
06/09/2021	35,250	-0.55 ▼	-1.56	35,800	37,000	35,200	294,170	10,369,492,500
05/09/2021	27,300	0.70 ▲	2.56	26,600	26,550	26,150	109,320	2,984,436,000
03/09/2021	26,300	-0.30 ▼	-1.14	26,600	26,550	26,150	77,330	2,033,779,000
01/09/2021	35,800	1.10 ▲	3.07	34,700	36,000	35,000	281,210	10,067,318,000
31/08/2021	34,700	0.10 ▲	0.29	34,600	35,500	34,000	311,110	10,795,517,000
30/08/2021	34,600	0.55 ▲	1.59	34,050	35,550	34,300	292,830	10,131,918,000
27/08/2021	34,050	2.20 ▲	6.46	31,850	34,050	31,500	565,690	19,261,744,500
26/08/2021	31,850	1.25 ▲	3.92	30,600	32,100	30,550	307,890	9,806,296,500
25/08/2021	30,600	0.45 ▲	1.47	30,150	30,650	30,000	115,800	3,543,480,000
24/08/2021	30,150	1.15 ▲	3.81	29,000	30,400	28,900	241,560	7,283,034,000
23/08/2021	29,000	-1.45 ▼	-5.00	30,450	30,900	28,850	304,270	8,823,830,000
20/08/2021	30,450	-2.25 ▼	-7.39	32,700	32,900	30,450	434,110	13,218,649,500
19/08/2021	32,700	0.65 ▲	1.99	32,050	33,300	31,900	159,600	5,218,920,000
18/08/2021	32,050	0.15 ▲	0.47	31,900	32,700	31,700	257,350	8,248,067,500
17/08/2021	31,900	-0.15 ▼	-0.47	32,050	32,800	31,200	265,180	8,459,242,000
16/08/2021	32,050	0.30 ▲	0.94	31,750	33,700	31,650	304,540	9,760,507,000
13/08/2021	31,750	1.45 ▲	4.57	30,300	32,000	30,400	327,420	10,395,585,000
12/08/2021	30,300	1.10 ▲	3.63	29,200	31,200	28,900	662,060	20,060,418,000
11/08/2021	29,200	-0.35 ▼	-1.20	29,550	29,850	29,200	154,170	4,501,764,000
10/08/2021	29,550	0.60 ▲	2.03	28,950	30,300	29,000	311,830	9,214,576,500
09/08/2021	28,950	1.85 ▲	6.39	27,100	28,950	27,050	366,680	10,615,386,000
06/08/2021	27,100	-0.20 ▼	-0.74	27,300	27,500	27,100	106,180	2,877,478,000
05/08/2021	27,300	0.50 ▲	1.83	26,800	27,300	26,500	109,320	2,984,436,000
04/08/2021	26,800	0.50 ▲	1.87	26,300	27,500	26,300	81,270	2,178,036,000
03/08/2021	26,300	-0.30 ▼	-1.14	26,600	26,550	26,150	77,330	2,033,779,000
02/08/2021	26,600	-0.25 ▼	-0.94	26,850	26,850	26,200	50,240	1,336,384,000
30/07/2021	26,850	-0.05 ▼	-0.19	26,900	27,100	26,200	60,910	1,635,433,500
29/07/2021	26,900	0.75 ▲	2.79	26,150	27,000	25,900	53,540	1,440,226,000
28/07/2021	26,150	-0.10 ▼	-0.38	26,250	26,250	25,800	44,460	1,162,629,000
27/07/2021	26,250	1.05 ▲	4.00	25,200	26,400	25,400	120,200	3,155,250,000
26/07/2021	25,200	0.30 ▲	1.19	24,900	25,250	24,400	26,740	673,848,000
23/07/2021	24,900	-0.40 ▼	-1.61	25,300	25,500	24,900	20,950	521,655,000
21/07/2021	24,700	-0.10 ▼	-0.40	24,700	25,000	24,500	13,890	343,083,000
20/07/2021	24,700	0.50 ▲	2.02	24,200	24,700	24,100	14,140	349,258,000
19/07/2021	24,200	-0.80 ▼	-3.31	25,000	25,000	24,000	33,690	815,298,000
17/07/2021	25,000	-1.00 ▼	-4.00	26,000	26,250	25,000	51,290	1,282,250,000
16/07/2021	25,000	-1.00 ▼	-4.00	26,000	26,250	25,000	51,290	1,282,250,000
15/07/2021	26,000	1.45 ▲	5.58	24,550	26,000	24,300	90,990	2,365,740,000
14/07/2021	24,550	-0.15 ▼	-0.61	24,550	25,000	23,800	25,370	622,833,500
13/07/2021	24,550	0.65 ▲	2.65	23,900	24,600	23,900	64,940	1,594,277,000
12/07/2021	23,900	-1.70 ▼	-7.11	25,600	25,550	23,850	64,300	1,536,770,000
09/07/2021	25,600	-0.45 ▼	-1.76	25,600	25,700	25,000	113,030	2,893,568,000
08/07/2021	25,600	-0.40 ▼	-1.56	26,000	26,300	25,550	21,670	554,752,000
07/07/2021	26,000	-0.30 ▼	-1.15	26,300	26,850	25,300	55,360	1,439,360,000
06/07/2021	26,300	-0.60 ▼	-2.28	26,900	27,850	26,100	93,970	2,471,411,000
05/07/2021	26,900	0.40 ▲	1.49	26,500	27,500	26,250	60,200	1,619,380,000
02/07/2021	26,500	0.05 ▲	0.19	26,450	26,500	26,300	36,880	977,320,000
01/07/2021	26,450	-0.05 ▼	-0.19	26,500	26,700	26,200	28,230	746,683,500
30/06/2021	26,500	-0.35 ▼	-1.32	26,850	26,850	26,400	34,410	911,865,000
29/06/2021	26,850	0.05 ▲	0.19	26,800	27,500	26,700	42,650	1,145,152,500
28/06/2021	26,800	0.20 ▲	0.75	26,600	27,000	26,250	71,990	1,929,332,000
25/06/2021	26,600	-0.10 ▼	-0.38	26,700	26,900	26,150	43,380	1,153,908,000
24/06/2021	26,700	-0.60 ▼	-2.25	27,300	27,300	26,500	45,930	1,226,331,000
23/06/2021	27,300	-1.05 ▼	-3.85	28,350	28,250	27,150	87,730	2,395,029,000
22/06/2021	28,350	-0.05 ▼	-0.18	28,400	28,700	28,250	48,210	1,366,753,500
21/06/2021	28,400	0.20 ▲	0.70	28,300	28,850	27,700	89,100	2,530,440,000
18/06/2021	28,300	0.10 ▲	0.35	28,200	28,900	28,200	97,110	2,748,213,000
17/06/2021	28,200	-0.20 ▼	-0.71	28,400	28,300	27,600	48,740	1,374,468,000
16/06/2021	28,400	1.55 ▲	5.46	26,850	28,500	26,850	187,260	5,318,184,000
15/06/2021	26,750	0.10 ▲	0.37	26,750	27,050	26,350	7,800	208,650,000
14/06/2021	26,750	-0.30 ▼	-1.12	27,050	27,450	26,550	20,110	537,942,500
11/06/2021	27,050	-0.30 ▼	-1.11	27,350	28,000	26,900	38,410	1,038,990,500
10/06/2021	27,350	1.75 ▲	6.40	25,600	27,350	25,500	137,880	3,771,018,000
09/06/2021	25,600	0.30 ▲	1.17	25,300	25,800	24,800	48,210	1,234,176,000
08/06/2021	25,300	-1.50 ▼	-5.93	26,800	27,000	25,250	45,670	1,155,451,000
07/06/2021	26,800	-0.15 ▼	-0.56	26,950	27,250	26,600	23,460	628,728,000
04/06/2021	26,950	-0.40 ▼	-1.48	27,350	27,450	26,850	57,740	1,556,093,000
03/06/2021	27,350	0.05 ▲	0.18	27,300	27,500	27,000	61,670	1,686,674,500
02/06/2021	27,300	-0.15 ▼	-0.55	27,450	27,400	27,100	55,150	1,505,595,000
01/06/2021	27,450	-0.15 ▼	-0.55	27,600	28,500	27,450	46,620	1,279,719,000
31/05/2021	27,600	-0.60 ▼	-2.17	26,300	27,900	26,300	92,280	2,546,928,000
28/05/2021	26,300	0.95 ▲	3.61	25,350	26,300	25,450	80,450	2,115,835,000
27/05/2021	25,350	-0.20 ▼	-0.79	25,550	25,750	25,100	34,760	881,166,000
26/05/2021	25,550	0.20 ▲	0.78	25,350	25,750	25,000	47,130	1,204,171,500
25/05/2021	25,350	0.05 ▲	0.20	25,300	25,500	25,000	68,460	1,735,461,000
24/05/2021	25,300	0.10 ▲	0.40	25,200	25,800	24,800	25,970	657,041,000
23/05/2021	25,200	0.75 ▲	2.98	24,450	26,000	24,000	74,420	1,875,384,000
21/05/2021	25,200	0.75 ▲	2.98	24,450	26,000	24,000	74,420	1,875,384,000
20/05/2021	24,450	-0.25 ▼	-1.02	24,700	24,600	23,800	59,650	1,458,442,500
19/05/2021	24,700	-0.30 ▼	-1.21	25,000	25,000	24,600	31,970	789,659,000
18/05/2021	25,000	-0.05 ▼	-0.20	25,050	25,100	24,650	27,830	695,750,000
17/05/2021	25,050	0.05 ▲	0.20	25,000	25,350	24,950	25,260	632,763,000
16/05/2021	25,000	0.10 ▲	0.40	25,000	25,300	25,000	18,420	460,500,000
14/05/2021	25,000	0.10 ▲	0.40	25,000	25,300	25,000	18,420	460,500,000
13/05/2021	25,000	-0.40 ▼	-1.60	25,400	25,800	25,000	59,750	1,493,750,000
12/05/2021	25,400	0.20 ▲	0.79	25,200	25,700	24,800	51,910	1,318,514,000
11/05/2021	25,200	-0.10 ▼	-0.40	25,200	25,800	24,900	54,540	1,374,408,000
10/05/2021	25,200	-0.95 ▼	-3.77	26,150	26,000	25,000	38,260	964,152,000
09/05/2021	26,150	-0.05 ▼	-0.19	26,200	26,200	25,100	59,670	1,560,370,500
07/05/2021	26,150	-0.05 ▼	-0.19	26,200	26,200	25,100	59,670	1,560,370,500
06/05/2021	26,200	0.05 ▲	0.19	26,150	26,600	26,000	59,060	1,547,372,000
05/05/2021	26,150	0.65 ▲	2.49	25,500	26,400	25,500	98,270	2,569,760,500
04/05/2021	25,500	-0.50 ▼	-1.96	26,000	26,000	24,600	34,520	880,260,000
03/05/2021	30,600	2.00 ▲	6.54	28,600	30,600	26,600	150	4,590,000
30/04/2021	26,000	-0.20 ▼	-0.77	26,200	26,750	25,500	50,100	1,302,600,000
29/04/2021	26,000	-0.20 ▼	-0.77	26,200	26,750	25,500	50,100	1,302,600,000
28/04/2021	26,200	0.95 ▲	3.63	25,250	26,550	25,250	47,940	1,256,028,000
27/04/2021	25,250	-0.05 ▼	-0.20	25,300	25,500	24,000	30,790	777,447,500
26/04/2021	25,300	0.10 ▲	0.40	25,200	25,700	24,900	58,350	1,476,255,000
23/04/2021	25,200	0.65 ▲	2.58	24,550	25,400	24,100	60,030	1,512,756,000
22/04/2021	24,550	-1.25 ▼	-5.09	25,800	25,600	24,500	61,700	1,514,735,000
21/04/2021	25,800	-0.10 ▼	-0.39	25,900	26,500	25,500	48,530	1,252,074,000
20/04/2021	25,800	-0.10 ▼	-0.39	25,900	26,500	25,500	48,530	1,252,074,000
19/04/2021	25,900	0.50 ▲	1.93	25,400	26,000	25,400	61,000	1,579,900,000
16/04/2021	25,400	-0.65 ▼	-2.56	26,050	26,050	25,000	121,000	3,073,400,000
15/04/2021	26,050	-0.75 ▼	-2.88	26,800	26,800	25,900	118,130	3,077,286,500
14/04/2021	26,800	-0.40 ▼	-1.49	27,200	27,000	26,500	140,840	3,774,512,000
13/04/2021	27,200	-0.70 ▼	-2.57	27,900	28,000	27,100	70,180	1,908,896,000
12/04/2021	27,900	0.45 ▲	1.61	27,450	28,400	27,250	79,690	2,223,351,000
09/04/2021	27,450	-0.15 ▼	-0.55	27,600	27,900	27,350	38,830	1,065,883,500
08/04/2021	27,600	-0.20 ▼	-0.72	27,800	27,800	27,300	38,910	1,073,916,000
07/04/2021	27,800	0.20 ▲	0.72	27,600	28,200	27,250	87,710	2,438,338,000
06/04/2021	27,600	-0.40 ▼	-1.45	28,000	28,200	27,550	68,000	1,876,800,000
05/04/2021	28,000	0.10 ▲	0.36	27,900	28,350	27,700	50,550	1,415,400,000
02/04/2021	27,900	-0.70 ▼	-2.51	28,600	29,100	27,900	62,500	1,743,750,000
01/04/2021	28,600	0.60 ▲	2.10	28,000	29,100	28,050	35,980	1,029,028,000
31/03/2021	28,000	-0.20 ▼	-0.71	28,200	28,200	27,800	32,460	908,880,000
30/03/2021	28,200	-0.10 ▼	-0.35	28,300	28,550	27,800	43,280	1,220,496,000
29/03/2021	28,300	0.65 ▲	2.30	27,650	28,350	27,700	43,400	1,228,220,000
26/03/2021	27,650	-0.05 ▼	-0.18	27,700	27,700	26,200	120,410	3,329,336,500
25/03/2021	27,700	-0.75 ▼	-2.71	28,450	28,700	27,500	127,290	3,525,933,000
24/03/2021	28,450	-0.75 ▼	-2.64	29,200	29,500	27,950	107,070	3,046,141,500
23/03/2021	29,200	-0.90 ▼	-3.08	30,100	30,200	29,000	104,980	3,065,416,000
22/03/2021	30,100	-0.40 ▼	-1.33	30,500	30,600	29,800	53,260	1,603,126,000
19/03/2021	30,500	1.70 ▲	5.57	28,800	30,800	28,900	264,600	8,070,300,000
18/03/2021	28,800	-0.15 ▼	-0.52	28,800	29,000	28,600	32,160	926,208,000
17/03/2021	28,800	0.15 ▲	0.52	28,650	29,400	28,200	61,820	1,780,416,000
16/03/2021	28,650	-0.15 ▼	-0.52	28,800	28,650	28,000	79,990	2,291,713,500
15/03/2021	28,800	-0.50 ▼	-1.74	29,300	29,300	28,700	61,790	1,779,552,000
12/03/2021	29,300	-0.35 ▼	-1.19	29,650	29,750	29,000	44,400	1,300,920,000
11/03/2021	29,650	1.15 ▲	3.88	28,500	29,700	28,200	148,680	4,408,362,000
10/03/2021	28,500	0.10 ▲	0.35	28,400	28,700	28,200	100,490	2,863,965,000
09/03/2021	28,400	1.00 ▲	3.52	27,400	29,000	26,800	197,450	5,607,580,000
08/03/2021	27,400	-0.20 ▼	-0.73	27,600	28,400	27,150	73,000	2,000,200,000
05/03/2021	27,600	0.45 ▲	1.63	27,150	28,800	26,400	110,030	3,036,828,000
04/03/2021	27,150	-0.95 ▼	-3.50	28,100	28,600	26,150	117,810	3,198,541,500
03/03/2021	28,100	-0.60 ▼	-2.14	28,700	28,800	28,050	96,160	2,702,096,000
02/03/2021	28,700	0.30 ▲	1.05	28,400	29,100	28,000	123,610	3,547,607,000
01/03/2021	28,400	0.50 ▲	1.76	27,900	29,850	28,300	106,960	3,037,664,000
26/02/2021	27,900	1.80 ▲	6.45	26,100	27,900	25,700	266,720	7,441,488,000
25/02/2021	26,100	0.60 ▲	2.30	25,500	26,100	25,600	61,660	1,609,326,000
24/02/2021	25,500	-0.60 ▼	-2.35	26,100	26,100	25,200	77,750	1,982,625,000
23/02/2021	26,100	0.20 ▲	0.77	25,900	26,250	25,600	47,330	1,235,313,000
22/02/2021	25,900	-0.80 ▼	-3.09	26,700	26,700	25,850	100,900	2,613,310,000
19/02/2021	26,700	0.05 ▲	0.19	26,700	27,200	26,200	68,950	1,840,965,000
18/02/2021	26,700	-0.30 ▼	-1.12	27,000	27,400	26,700	88,340	2,358,678,000
17/02/2021	27,000	1.55 ▲	5.74	25,450	27,100	25,300	144,390	3,898,530,000
10/02/2021	25,450	-0.15 ▼	-0.59	25,600	26,000	25,200	85,210	2,168,594,500
09/02/2021	25,450	-0.15 ▼	-0.59	25,600	26,000	25,200	85,210	2,168,594,500
08/02/2021	25,600	-0.40 ▼	-1.56	26,000	27,000	25,100	112,410	2,877,696,000
05/02/2021	26,000	-0.35 ▼	-1.35	26,350	26,400	25,850	71,600	1,861,600,000
05/01/2021	23,200	0.50 ▲	2.16	22,700	23,200	22,550	15,970	370,504,000
04/01/2021	22,700	0.45 ▲	1.98	22,250	22,900	22,250	32,940	747,738,000
01/01/2021	22,250	0.20 ▲	0.90	22,050	22,300	22,000	217,260	4,834,035,000
31/12/2020	22,250	0.20 ▲	0.90	22,050	22,300	22,000	217,260	4,834,035,000
30/12/2020	22,050	-0.15 ▼	-0.68	22,200	22,300	21,900	270,270	5,959,453,500
29/12/2020	22,200	0.10 ▲	0.45	22,150	22,450	22,050	26,990	599,178,000
28/12/2020	22,150	-0.40 ▼	-1.81	22,500	22,900	22,150	40,080	887,772,000
27/12/2020	22,500	0.10 ▲	0.44	22,450	22,700	22,050	20,881	469,822,500
25/12/2020	22,500	0.10 ▲	0.44	22,450	22,700	22,050	20,881	469,822,500
24/12/2020	22,450	-0.70 ▼	-3.12	23,100	23,250	21,600	41,010	920,674,500
23/12/2020	23,100	0.60 ▲	2.60	22,500	23,700	22,550	73,669	1,701,753,900
22/12/2020	22,500	0.60 ▲	2.67	21,900	22,600	21,700	40,569	912,802,500
21/12/2020	21,900	0.00 ■■	0.00	21,900	22,100	21,800	25,579	560,180,100
20/12/2020	21,900	0.00 ■■	0.00	21,850	22,000	21,350	30,845	675,505,500
18/12/2020	21,900	0.00 ■■	0.00	21,850	22,000	21,350	30,845	675,505,500
17/12/2020	21,850	-0.50 ▼	-2.29	22,400	22,400	21,700	45,651	997,474,350
16/12/2020	22,400	-0.10 ▼	-0.45	22,500	22,750	22,250	27,261	610,646,400
15/12/2020	22,500	0.90 ▲	4.00	21,650	22,700	21,650	99,344	2,235,240,000
14/12/2020	21,650	0.00 ■■	0.00	21,600	21,800	21,500	44,598	965,546,700
13/12/2020	21,600	0.00 ■■	0.00	21,650	21,650	21,500	22,717	490,687,200
11/12/2020	21,600	0.00 ■■	0.00	21,650	21,650	21,500	22,717	490,687,200
10/12/2020	21,650	0.00 ■■	0.00	21,650	21,750	21,500	34,312	742,854,800
09/12/2020	21,650	0.30 ▲	1.39	21,350	21,700	21,350	47,587	1,030,258,550
08/12/2020	21,350	0.00 ■■	0.00	21,400	21,600	21,000	64,524	1,377,587,400
07/12/2020	21,400	0.10 ▲	0.47	21,300	21,500	21,000	28,308	605,791,200
04/12/2020	21,550	-0.10 ▼	-0.46	21,650	21,900	21,400	313,090	6,747,089,500
03/12/2020	21,650	-0.50 ▼	-2.31	22,150	22,250	21,650	39,794	861,540,100
02/12/2020	22,150	-0.10 ▼	-0.45	22,200	22,500	22,100	19,141	423,973,150
01/12/2020	22,200	-3.50 ▼	-15.77	25,700	22,400	21,350	25,276	561,127,200
30/11/2020	25,750	0.10 ▲	0.39	25,650	25,750	25,400	291,160	7,497,370,000
27/11/2020	25,750	0.10 ▲	0.39	25,650	25,750	25,400	291,160	7,497,370,000
26/11/2020	25,650	-0.85 ▼	-3.31	26,500	26,800	25,500	806,210	20,679,286,500
25/11/2020	26,500	0.15 ▲	0.57	26,500	26,750	26,000	198,960	5,272,440,000
24/11/2020	26,500	0.75 ▲	2.83	25,750	26,500	25,500	684,850	18,148,525,000
23/11/2020	25,750	-0.05 ▼	-0.19	25,800	25,900	25,400	266,080	6,851,560,000
20/11/2020	25,800	0.10 ▲	0.39	25,700	26,000	25,300	23,902	616,671,600
19/11/2020	25,700	0.60 ▲	2.33	25,050	26,300	25,200	41,612	1,069,428,400
18/11/2020	25,050	0.15 ▲	0.60	24,900	25,100	24,800	513,610	12,865,930,500
17/11/2020	24,900	0.40 ▲	1.61	24,500	24,900	24,500	22,832	568,516,800
16/11/2020	24,500	-0.40 ▼	-1.63	24,950	25,300	24,500	52,757	1,292,546,500
13/11/2020	24,950	0.10 ▲	0.40	24,800	25,050	24,500	45,077	1,124,671,150
12/11/2020	24,800	0.30 ▲	1.21	24,500	25,050	24,200	48,107	1,193,053,600
11/11/2020	24,500	0.10 ▲	0.41	24,350	24,650	24,250	18,012	441,294,000
10/11/2020	24,350	0.10 ▲	0.41	24,250	24,950	24,300	56,046	1,364,720,100
09/11/2020	24,250	1.60 ▲	6.60	22,700	24,250	22,800	161,443	3,914,992,750
06/11/2020	22,700	0.00 ■■	0.00	22,700	22,800	22,600	11,228	254,875,600
05/11/2020	22,700	0.00 ■■	0.00	22,700	22,800	22,400	19,612	445,192,400
04/11/2020	22,700	0.10 ▲	0.44	22,650	22,750	22,500	21,910	497,357,000
03/11/2020	22,650	0.50 ▲	2.21	22,150	22,700	22,400	17,748	401,992,200
02/11/2020	22,150	0.40 ▲	1.81	21,700	23,200	22,050	27,146	601,283,900
30/10/2020	21,700	0.10 ▲	0.46	21,550	21,850	21,550	14,101	305,991,700
29/10/2020	21,550	-0.60 ▼	-2.78	22,100	22,100	21,050	18,787	404,859,850
28/10/2020	22,100	-0.40 ▼	-1.81	22,500	22,600	22,100	14,354	317,223,400
27/10/2020	22,500	0.10 ▲	0.44	22,400	22,650	22,200	19,454	437,715,000
26/10/2020	22,400	-0.20 ▼	-0.89	22,600	22,900	22,400	28,868	646,643,200
25/10/2020	22,600	0.00 ■■	0.00	22,600	22,800	22,400	15,070	340,582,000
23/10/2020	22,600	0.00 ■■	0.00	22,600	22,800	22,400	15,070	340,582,000
22/10/2020	22,600	0.10 ▲	0.44	22,550	22,600	22,450	11,289	255,131,400
21/10/2020	22,550	-0.10 ▼	-0.44	22,600	22,800	22,450	16,852	380,012,600
20/10/2020	22,600	0.00 ■■	0.00	22,600	22,700	22,400	7,996	180,709,600
19/10/2020	22,600	0.20 ▲	0.88	22,400	23,500	22,350	61,891	1,398,736,600
18/10/2020	22,400	0.00 ■■	0.00	22,400	22,800	22,250	21,624	484,377,600
16/10/2020	22,400	0.00 ■■	0.00	22,400	22,800	22,250	21,624	484,377,600
15/10/2020	22,400	-0.20 ▼	-0.89	22,600	22,600	22,250	216,620	4,852,288,000
14/10/2020	22,600	0.10 ▲	0.44	22,500	22,600	22,300	9,152	206,835,200
13/10/2020	22,500	0.00 ■■	0.00	22,500	22,800	22,300	9,960	224,100,000
12/10/2020	22,500	-0.20 ▼	-0.89	22,700	22,900	22,100	32,375	728,437,500
11/10/2020	22,700	0.30 ▲	1.32	22,400	22,750	22,400	23,019	522,531,300
09/10/2020	22,700	0.30 ▲	1.32	22,400	22,750	22,400	23,019	522,531,300
08/10/2020	22,400	-0.20 ▼	-0.89	22,550	22,550	22,000	16,547	370,652,800
07/10/2020	22,550	-0.20 ▼	-0.89	22,750	22,750	22,400	43,081	971,476,550
06/10/2020	22,750	-0.10 ▼	-0.44	22,800	22,900	22,700	18,649	424,264,750
05/10/2020	22,800	0.80 ▲	3.51	22,000	22,800	22,000	47,232	1,076,889,600
04/10/2020	22,000	0.70 ▲	3.18	21,300	22,200	21,300	80,218	1,764,796,000
02/10/2020	22,000	0.70 ▲	3.18	21,300	22,200	21,300	80,218	1,764,796,000
01/10/2020	21,300	0.10 ▲	0.47	21,250	21,550	21,200	32,369	689,459,700
30/09/2020	21,250	0.10 ▲	0.47	21,200	21,300	20,900	14,330	304,512,500
29/09/2020	21,200	-0.40 ▼	-1.89	21,600	21,700	21,100	23,245	492,794,000
28/09/2020	21,600	0.30 ▲	1.39	21,300	21,650	21,200	20,663	446,320,800
25/09/2020	21,300	-0.30 ▼	-1.41	21,550	21,700	21,300	22,452	478,227,600
24/09/2020	21,550	-0.10 ▼	-0.46	21,600	21,750	21,400	43,783	943,523,650
23/09/2020	21,600	0.10 ▲	0.46	21,500	21,950	21,600	28,825	622,620,000
22/09/2020	21,500	0.00 ■■	0.00	21,500	21,500	21,200	29,744	639,496,000
21/09/2020	21,500	0.50 ▲	2.33	21,000	21,500	21,000	51,100	1,098,650,000
18/09/2020	21,000	0.10 ▲	0.48	20,900	21,500	20,700	57,179	1,200,759,000
17/09/2020	20,900	0.20 ▲	0.96	20,700	20,900	20,300	67,675	1,414,407,500
16/09/2020	20,700	0.00 ■■	0.00	20,700	20,850	20,450	40,817	844,911,900
15/09/2020	20,700	0.30 ▲	1.45	20,400	20,750	20,500	49,926	1,033,468,200
14/09/2020	20,400	0.90 ▲	4.41	19,500	20,650	19,700	87,488	1,784,755,200
11/09/2020	19,500	0.10 ▲	0.51	19,450	19,800	19,450	119,963	2,339,278,500
10/09/2020	19,450	0.10 ▲	0.51	19,400	19,500	19,350	29,301	569,904,450
09/09/2020	19,400	0.20 ▲	1.03	19,200	19,400	19,100	182,520	3,540,888,000
08/09/2020	19,200	0.10 ▲	0.52	19,150	19,400	19,000	32,495	623,904,000
07/09/2020	19,150	-0.50 ▼	-2.61	19,600	19,700	19,150	39,180	750,297,000
04/09/2020	19,600	-0.10 ▼	-0.51	19,750	19,700	19,250	33,851	663,479,600
03/09/2020	19,750	0.10 ▲	0.51	19,700	19,850	19,550	28,884	570,459,000
02/09/2020	19,700	0.50 ▲	2.54	19,200	19,750	19,100	45,795	902,161,500
01/09/2020	19,700	0.50 ▲	2.54	19,200	19,750	19,100	45,795	902,161,500
31/08/2020	19,200	-0.30 ▼	-1.56	19,500	19,850	19,200	49,019	941,164,800
30/08/2020	19,500	0.00 ■■	0.00	19,500	19,950	19,500	66,919	1,304,920,500
28/08/2020	19,500	0.00 ■■	0.00	19,500	19,950	19,500	66,919	1,304,920,500
27/08/2020	19,500	0.30 ▲	1.54	19,200	19,800	19,200	83,490	1,628,055,000
26/08/2020	19,200	-0.10 ▼	-0.52	19,250	19,300	19,100	24,967	479,366,400
25/08/2020	19,250	-0.10 ▼	-0.52	19,300	19,500	19,250	36,195	696,753,750
24/08/2020	19,300	0.40 ▲	2.07	18,850	19,400	19,000	63,408	1,223,774,400
21/08/2020	18,850	0.30 ▲	1.59	18,550	19,100	18,400	63,036	1,188,228,600
20/08/2020	18,550	-0.10 ▼	-0.54	18,650	18,700	18,400	30,856	572,378,800
19/08/2020	18,650	0.10 ▲	0.54	18,500	18,750	18,500	17,022	317,460,300
18/08/2020	18,500	0.00 ■■	0.00	18,500	18,600	18,400	15,692	290,302,000
17/08/2020	18,500	-0.30 ▼	-1.62	18,750	18,750	18,200	28,376	524,956,000
14/08/2020	18,750	-0.10 ▼	-0.53	18,900	18,900	18,500	45,520	853,500,000
13/08/2020	18,900	0.40 ▲	2.12	18,450	18,950	18,300	40,597	767,283,300
12/08/2020	18,450	0.80 ▲	4.34	17,700	18,450	17,600	31,682	584,532,900
11/08/2020	17,700	0.10 ▲	0.56	17,600	17,800	17,500	13,225	234,082,500
10/08/2020	17,600	0.10 ▲	0.57	17,500	17,850	17,350	28,295	497,992,000
07/08/2020	17,500	-0.30 ▼	-1.71	17,750	17,750	17,450	31,638	553,665,000
06/08/2020	17,750	-0.10 ▼	-0.56	17,900	17,900	17,650	20,107	356,899,250
05/08/2020	17,900	0.10 ▲	0.56	17,800	18,000	17,700	23,972	429,098,800
04/08/2020	17,800	0.30 ▲	1.69	17,500	17,900	17,500	27,534	490,105,200
03/08/2020	17,500	0.50 ▲	2.86	17,000	17,550	16,950	24,130	422,275,000
31/07/2020	17,000	-0.10 ▼	-0.59	17,100	17,350	16,200	30,258	514,386,000
30/07/2020	17,100	0.60 ▲	3.51	16,500	17,100	16,500	28,620	489,402,000
29/07/2020	16,500	-0.90 ▼	-5.45	17,400	16,950	16,200	82,782	1,365,903,000
28/07/2020	17,400	0.80 ▲	4.60	16,600	17,400	16,600	46,043	801,148,200
27/07/2020	16,600	-1.10 ▼	-6.63	17,700	17,500	16,550	110,917	1,841,222,200
26/07/2020	17,700	-0.80 ▼	-4.52	18,500	18,400	17,250	161,538	2,859,222,600
24/07/2020	17,700	-0.80 ▼	-4.52	18,500	18,400	17,250	161,538	2,859,222,600
23/07/2020	18,500	-0.30 ▼	-1.62	18,750	18,900	18,200	43,085	797,072,500
22/07/2020	18,750	-0.40 ▼	-2.13	19,200	19,400	18,700	37,503	703,181,250
21/07/2020	19,200	0.40 ▲	2.08	18,800	19,200	18,600	75,496	1,449,523,200
20/07/2020	18,800	-0.60 ▼	-3.19	19,450	19,500	18,800	108,280	2,035,664,000
19/07/2020	19,450	0.10 ▲	0.51	19,400	19,550	18,800	38,616	751,081,200
17/07/2020	19,450	0.10 ▲	0.51	19,400	19,550	18,800	38,616	751,081,200
16/07/2020	19,400	0.00 ■■	0.00	19,400	19,950	19,400	46,225	896,765,000
15/07/2020	19,400	1.30 ▲	6.70	18,150	19,400	18,200	271,032	5,258,020,800
14/07/2020	18,150	0.20 ▲	1.10	17,950	18,150	17,850	20,013	363,235,950
13/07/2020	17,950	0.00 ■■	0.00	17,950	18,350	17,850	48,356	867,990,200
12/07/2020	17,950	0.00 ■■	0.00	17,950	18,050	17,700	36,747	659,608,650
10/07/2020	17,950	0.00 ■■	0.00	17,950	18,050	17,700	36,747	659,608,650
09/07/2020	17,950	0.60 ▲	3.34	17,400	18,100	17,300	82,201	1,475,507,950
08/07/2020	17,400	0.00 ■■	0.00	17,350	17,450	17,250	14,040	244,296,000
07/07/2020	17,350	0.40 ▲	2.31	17,000	17,450	17,000	31,534	547,114,900
06/07/2020	17,000	-0.10 ▼	-0.59	17,100	17,300	16,950	11,363	193,171,000
05/07/2020	17,100	0.20 ▲	1.17	16,950	17,300	16,950	19,769	338,049,900
03/07/2020	17,100	0.20 ▲	1.17	16,950	17,300	16,950	19,769	338,049,900
02/07/2020	16,950	-0.20 ▼	-1.18	17,100	17,300	16,900	14,799	250,843,050
01/07/2020	17,100	0.40 ▲	2.34	16,750	17,150	16,500	16,177	276,626,700
30/06/2020	16,750	-0.10 ▼	-0.60	16,800	17,200	16,650	19,187	321,382,250
29/06/2020	16,800	-0.50 ▼	-2.98	17,300	17,300	16,200	34,714	583,195,200
28/06/2020	17,300	-0.05 ▼	-0.29	17,350	17,500	17,000	232,030	4,014,119,000
26/06/2020	17,300	-0.05 ▼	-0.29	17,350	17,500	17,000	232,030	4,014,119,000
25/06/2020	17,350	0.00 ■■	0.00	17,350	17,400	17,000	7,756	134,566,600
24/06/2020	17,350	-0.40 ▼	-2.31	17,750	17,850	17,350	19,151	332,269,850
23/06/2020	17,750	0.10 ▲	0.56	17,700	18,000	17,500	21,151	375,430,250
22/06/2020	17,700	0.60 ▲	3.39	17,150	18,200	17,300	49,602	877,955,400
19/06/2020	17,150	0.20 ▲	1.17	16,950	17,200	16,950	15,385	263,852,750
18/06/2020	16,950	-0.30 ▼	-1.77	17,200	17,300	16,900	8,167	138,430,650
17/06/2020	17,200	-0.05 ▼	-0.29	17,250	17,500	16,900	152,340	2,620,248,000
16/06/2020	17,250	0.40 ▲	2.32	16,800	17,250	16,750	29,742	513,049,500
15/06/2020	16,800	-0.80 ▼	-4.76	17,600	17,750	16,800	79,035	1,327,788,000
13/06/2020	17,600	0.10 ▲	0.57	17,500	17,600	16,500	57,594	1,013,654,400
12/06/2020	17,600	0.10 ▲	0.57	17,500	17,600	16,500	57,594	1,013,654,400
11/06/2020	17,500	-0.60 ▼	-3.43	18,050	18,600	17,500	88,198	1,543,465,000
10/06/2020	18,050	0.40 ▲	2.22	17,700	18,100	17,500	55,130	995,096,500
09/06/2020	17,800	-0.20 ▼	-1.12	18,000	18,100	17,700	44,874	798,757,200
08/06/2020	18,000	-0.10 ▼	-0.56	18,100	18,200	17,900	103,969	1,871,442,000
06/06/2020	18,100	-0.10 ▼	-0.55	18,200	18,250	18,000	46,325	838,482,500
05/06/2020	18,100	-0.10 ▼	-0.55	18,200	18,250	18,000	46,325	838,482,500
04/06/2020	18,200	0.40 ▲	2.20	17,800	18,350	18,000	44,153	803,584,600
03/06/2020	17,800	-0.20 ▼	-1.12	18,000	18,400	17,800	53,510	952,478,000
02/06/2020	18,000	0.40 ▲	2.22	17,600	18,500	17,600	135,450	2,438,100,000
01/06/2020	17,600	0.30 ▲	1.70	17,300	17,600	17,300	51,508	906,540,800
31/05/2020	17,300	0.10 ▲	0.58	17,200	17,700	17,150	77,413	1,339,244,900
29/05/2020	17,300	0.10 ▲	0.58	17,200	17,700	17,150	77,413	1,339,244,900
28/05/2020	17,200	0.00 ■■	0.00	17,200	17,500	17,000	77,447	1,332,088,400
27/05/2020	17,200	-0.40 ▼	-2.33	17,550	17,800	17,200	57,734	993,024,800
26/05/2020	17,550	0.70 ▲	3.99	16,900	17,700	17,300	112,930	1,981,921,500
25/05/2020	16,900	0.10 ▲	0.59	16,800	16,900	16,600	39,495	667,465,500
24/05/2020	16,800	0.00 ■■	0.00	16,800	17,000	16,750	72,007	1,209,717,600
22/05/2020	16,800	0.00 ■■	0.00	16,800	17,000	16,750	72,007	1,209,717,600
21/05/2020	16,800	-0.30 ▼	-1.79	17,100	17,200	16,600	51,510	865,368,000
20/05/2020	17,100	0.00 ■■	0.00	17,100	17,300	17,000	26,046	445,386,600
19/05/2020	17,100	-0.40 ▼	-2.34	17,500	17,600	17,000	60,814	1,039,919,400
18/05/2020	17,500	0.40 ▲	2.29	17,100	17,600	16,900	60,174	1,053,045,000
17/05/2020	17,100	0.20 ▲	1.17	16,900	17,400	16,700	80,341	1,373,831,100
15/05/2020	17,100	0.20 ▲	1.17	16,900	17,400	16,700	80,341	1,373,831,100
14/05/2020	16,900	-0.10 ▼	-0.59	17,000	17,100	16,700	37,994	642,098,600
13/05/2020	17,000	0.40 ▲	2.35	16,600	17,350	16,300	83,114	1,412,938,000
12/05/2020	16,600	-0.10 ▼	-0.60	16,700	16,700	16,200	52,264	867,582,400
11/05/2020	16,700	-0.30 ▼	-1.80	17,000	17,100	16,150	112,031	1,870,917,700
10/05/2020	17,000	0.90 ▲	5.29	16,150	17,000	15,850	116,957	1,988,269,000
08/05/2020	17,000	0.90 ▲	5.29	16,150	17,000	15,850	116,957	1,988,269,000
07/05/2020	16,150	1.10 ▲	6.81	15,100	16,150	15,500	161,226	2,603,799,900
06/05/2020	15,100	0.90 ▲	5.96	14,150	15,100	14,200	96,410	1,455,791,000
05/05/2020	14,150	0.00 ■■	0.00	14,200	14,400	14,100	16,839	238,271,850
04/05/2020	14,200	0.10 ▲	0.70	14,100	14,400	14,000	41,250	585,750,000
01/05/2020	14,100	-0.20 ▼	-1.42	14,300	14,400	14,000	18,148	255,886,800
30/04/2020	14,100	-0.20 ▼	-1.42	14,300	14,400	14,000	18,148	255,886,800
29/04/2020	14,100	-0.20 ▼	-1.42	14,300	14,400	14,000	18,148	255,886,800
28/04/2020	14,300	0.00 ■■	0.00	14,300	14,500	14,100	16,083	229,986,900
27/04/2020	14,300	0.30 ▲	2.10	14,000	14,400	14,000	35,494	507,564,200
26/04/2020	14,000	0.20 ▲	1.43	13,850	14,100	13,850	28,299	396,186,000
24/04/2020	14,000	0.20 ▲	1.43	13,850	14,100	13,850	28,299	396,186,000
23/04/2020	13,850	-0.20 ▼	-1.44	14,000	14,400	13,700	24,600	340,710,000
22/04/2020	14,000	-0.10 ▼	-0.71	14,100	14,100	13,700	56,537	791,518,000
21/04/2020	14,100	-0.30 ▼	-2.13	14,350	14,350	13,600	108,076	1,523,871,600
20/04/2020	14,350	0.40 ▲	2.79	13,950	14,850	14,050	90,154	1,293,709,900
19/04/2020	13,950	0.40 ▲	2.87	13,500	14,200	13,700	61,231	854,172,450
17/04/2020	13,950	0.40 ▲	2.87	13,500	14,200	13,700	61,231	854,172,450
16/04/2020	13,500	-0.10 ▼	-0.74	13,550	13,700	13,200	24,569	331,681,500
15/04/2020	13,550	0.60 ▲	4.43	13,000	13,600	13,050	72,507	982,469,850
14/04/2020	13,000	-0.20 ▼	-1.54	13,150	13,200	12,750	69,677	905,801,000
13/04/2020	13,150	0.60 ▲	4.56	12,550	13,200	12,550	76,159	1,001,490,850
12/04/2020	12,550	0.20 ▲	1.59	12,400	12,900	12,400	70,591	885,917,050
10/04/2020	12,550	0.20 ▲	1.59	12,400	12,900	12,400	70,591	885,917,050
09/04/2020	12,400	0.80 ▲	6.45	11,600	12,400	11,600	60,672	752,332,800
08/04/2020	11,600	-0.20 ▼	-1.72	11,800	11,800	11,350	24,878	288,584,800
07/04/2020	11,800	0.00 ■■	0.00	11,800	12,000	11,500	21,199	250,148,200
06/04/2020	11,800	0.70 ▲	5.93	11,150	11,900	11,400	39,139	461,840,200
03/04/2020	11,150	0.70 ▲	6.28	10,500	11,200	10,600	34,957	389,770,550
02/04/2020	10,500	0.40 ▲	3.81	10,100	10,500	10,250	14,312	150,276,000
01/04/2020	10,500	0.40 ▲	3.81	10,100	10,500	10,250	14,312	150,276,000
31/03/2020	10,100	-0.40 ▼	-3.96	10,450	10,800	10,000	36,525	368,902,500
30/03/2020	10,450	-0.60 ▼	-5.74	11,000	11,000	10,300	15,333	160,229,850
29/03/2020	11,000	-0.10 ▼	-0.91	11,100	11,200	10,850	18,400	202,400,000
27/03/2020	11,000	-0.10 ▼	-0.91	11,100	11,200	10,850	18,400	202,400,000
26/03/2020	11,100	-0.30 ▼	-2.70	11,400	11,400	10,900	25,515	283,216,500
25/03/2020	11,400	0.40 ▲	3.51	11,050	11,550	11,050	17,758	202,441,200
24/03/2020	11,050	0.20 ▲	1.81	10,850	11,400	10,700	31,950	353,047,500
23/03/2020	10,850	-0.80 ▼	-7.37	11,650	11,500	10,850	65,493	710,599,050
22/03/2020	11,650	0.10 ▲	0.86	11,550	11,700	11,300	30,061	350,210,650
20/03/2020	11,650	0.10 ▲	0.86	11,550	11,700	11,300	30,061	350,210,650
19/03/2020	11,550	-0.10 ▼	-0.87	11,700	11,700	11,400	107,283	1,239,118,650
18/03/2020	11,700	0.00 ■■	0.00	11,700	11,900	11,550	48,091	562,664,700
17/03/2020	11,700	0.00 ■■	0.00	11,700	11,700	11,100	44,875	525,037,500
16/03/2020	11,700	0.10 ▲	0.85	11,700	11,950	11,600	325,680	3,810,456,000
14/03/2020	11,700	-0.80 ▼	-6.84	12,500	11,900	11,650	1,246,350	14,582,295,000
13/03/2020	11,700	-0.80 ▼	-6.84	12,500	11,900	11,650	1,246,350	14,582,295,000
12/03/2020	12,500	-0.90 ▼	-7.20	13,400	13,000	12,500	796,680	9,958,500,000
11/03/2020	13,400	-0.45 ▼	-3.36	13,850	14,000	13,200	411,730	5,517,182,000
10/03/2020	13,850	0.00 ■■	0.00	13,850	14,000	13,450	28,528	395,112,800
09/03/2020	13,850	-1.00 ▼	-7.22	14,850	14,400	13,850	55,380	767,013,000
07/03/2020	14,850	-0.30 ▼	-2.02	15,150	15,000	14,700	22,570	335,164,500
06/03/2020	14,850	-0.30 ▼	-2.02	15,150	15,000	14,700	22,570	335,164,500
05/03/2020	15,150	0.20 ▲	1.32	15,000	15,500	15,050	55,882	846,612,300
04/03/2020	15,000	0.40 ▲	2.67	14,650	15,000	14,300	33,627	504,405,000
03/03/2020	14,650	0.50 ▲	3.41	14,200	14,800	14,200	27,947	409,423,550
02/03/2020	14,200	-0.20 ▼	-1.41	14,350	14,500	14,100	69,128	981,617,600
28/02/2020	14,350	-0.20 ▼	-1.39	14,500	14,400	14,050	74,610	1,070,653,500
27/02/2020	14,500	-0.20 ▼	-1.38	14,650	14,950	14,500	66,688	966,976,000
26/02/2020	14,650	0.10 ▲	0.68	14,600	14,900	14,500	83,761	1,227,098,650
25/02/2020	14,600	-0.20 ▼	-1.37	14,750	14,750	14,100	72,644	1,060,602,400
24/02/2020	14,750	-0.80 ▼	-5.42	15,500	15,300	14,750	50,807	749,403,250
21/02/2020	15,500	-0.30 ▼	-1.94	15,800	15,850	15,400	117,315	1,818,382,500
20/02/2020	15,800	-0.10 ▼	-0.63	15,900	16,150	15,650	43,240	683,192,000
19/02/2020	15,900	-0.20 ▼	-1.26	16,050	16,100	15,850	20,299	322,754,100
18/02/2020	16,050	0.50 ▲	3.12	15,600	16,150	15,650	62,680	1,006,014,000
17/02/2020	15,600	0.00 ■■	0.00	15,550	16,050	15,400	47,824	746,054,400
15/02/2020	15,550	-0.10 ▼	-0.64	15,650	15,800	15,500	43,468	675,927,400
14/02/2020	15,550	-0.10 ▼	-0.64	15,650	15,800	15,500	43,468	675,927,400
13/02/2020	15,650	0.00 ■■	0.00	15,650	16,000	15,400	44,343	693,967,950
12/02/2020	15,650	1.00 ▲	6.39	14,650	15,650	14,700	116,993	1,830,940,450
11/02/2020	14,650	-0.40 ▼	-2.73	15,000	15,000	14,650	55,784	817,235,600
10/02/2020	15,000	-0.20 ▼	-1.33	15,150	15,100	14,800	24,556	368,340,000
09/02/2020	15,150	0.30 ▲	1.98	14,850	15,400	14,850	37,583	569,382,450
07/02/2020	15,150	0.30 ▲	1.98	14,850	15,400	14,850	37,583	569,382,450
06/02/2020	14,850	0.40 ▲	2.69	14,400	15,050	14,500	83,603	1,241,504,550
05/02/2020	14,400	-0.40 ▼	-2.78	14,800	15,500	14,400	61,533	886,075,200
04/02/2020	14,800	-0.90 ▼	-6.08	15,650	16,000	14,700	51,867	767,631,600
03/02/2020	15,650	-1.20 ▼	-7.67	16,800	16,700	15,650	60,401	945,275,650
02/02/2020	16,800	-1.00 ▼	-5.95	17,800	17,950	16,800	20,796	349,372,800
31/01/2020	16,800	-1.00 ▼	-5.95	17,800	17,950	16,800	20,796	349,372,800
30/01/2020	17,800	-0.60 ▼	-3.37	18,350	18,250	17,600	8,644	153,863,200
29/01/2020	18,350	0.10 ▲	0.54	18,300	18,700	18,250	14,567	267,304,450
28/01/2020	18,350	0.10 ▲	0.54	18,300	18,700	18,250	14,567	267,304,450
27/01/2020	18,350	0.10 ▲	0.54	18,300	18,700	18,250	14,567	267,304,450
26/01/2020	18,350	0.10 ▲	0.54	18,300	18,700	18,250	14,567	267,304,450
24/01/2020	18,350	0.10 ▲	0.54	18,300	18,700	18,250	14,567	267,304,450
23/01/2020	18,350	0.10 ▲	0.54	18,300	18,700	18,250	14,567	267,304,450
22/01/2020	18,350	0.10 ▲	0.54	18,300	18,700	18,250	14,567	267,304,450
21/01/2020	18,300	0.45 ▲	2.46	17,850	18,550	17,800	305,210	5,585,343,000
20/01/2020	17,850	0.25 ▲	1.40	17,600	17,850	17,500	69,820	1,246,287,000
17/01/2020	17,600	0.10 ▲	0.57	17,500	17,600	17,200	94,810	1,668,656,000
16/01/2020	17,500	0.05 ▲	0.29	17,450	17,700	17,350	118,800	2,079,000,000
15/01/2020	17,450	-0.45 ▼	-2.58	17,900	17,900	17,450	215,660	3,763,267,000
14/01/2020	17,900	0.05 ▲	0.28	17,850	18,300	17,850	6,540	117,066,000
13/01/2020	17,850	0.20 ▲	1.12	17,700	17,850	17,700	11,537	205,935,450
10/01/2020	17,700	0.50 ▲	2.82	17,200	17,700	17,200	9,621	170,291,700
09/01/2020	17,200	0.20 ▲	1.16	17,000	17,300	17,000	10,818	186,069,600
08/01/2020	17,000	-0.40 ▼	-2.35	17,400	17,300	16,850	20,130	342,210,000
07/01/2020	17,400	0.10 ▲	0.57	17,300	17,500	17,200	7,617	132,535,800
06/01/2020	17,300	-0.30 ▼	-1.73	17,600	17,600	17,300	10,956	189,538,800
03/01/2020	17,600	-0.30 ▼	-1.70	17,850	17,850	17,500	14,111	248,353,600
02/01/2020	17,850	0.40 ▲	2.24	17,500	17,850	17,400	11,465	204,650,250
31/12/2019	17,500	-0.20 ▼	-1.14	17,700	17,700	17,450	1,868	32,690,000
30/12/2019	17,700	0.10 ▲	0.56	17,600	17,850	17,600	15,308	270,951,600
28/12/2019	17,600	0.20 ▲	1.14	17,400	17,700	17,450	6,538	115,068,800
27/12/2019	17,600	0.20 ▲	1.14	17,400	17,700	17,450	6,538	115,068,800
26/12/2019	17,400	-0.20 ▼	-1.15	17,550	17,500	17,300	6,387	111,133,800
25/12/2019	17,550	0.10 ▲	0.57	17,450	17,800	17,400	5,167	90,680,850
24/12/2019	17,450	-0.10 ▼	-0.57	17,500	17,500	17,400	1,655	28,879,750
23/12/2019	17,500	-0.40 ▼	-2.29	17,900	17,900	17,500	8,587	150,272,500
21/12/2019	17,900	0.40 ▲	2.23	17,500	17,950	17,500	67,000	1,199,300,000
20/12/2019	17,900	0.40 ▲	2.23	17,500	17,950	17,500	67,000	1,199,300,000
19/12/2019	17,500	0.20 ▲	1.14	17,300	17,800	17,300	8,900	155,750,000
18/12/2019	17,300	-0.10 ▼	-0.58	17,350	17,500	17,000	23,539	407,224,700
17/12/2019	17,350	-0.10 ▼	-0.58	17,500	17,750	17,200	36,139	627,011,650
16/12/2019	17,500	-0.20 ▼	-1.14	17,700	17,700	17,300	35,709	624,907,500
14/12/2019	17,700	-0.10 ▼	-0.56	17,800	17,950	17,700	26,838	475,032,600
13/12/2019	17,700	-0.10 ▼	-0.56	17,800	17,950	17,700	26,838	475,032,600
12/12/2019	17,800	0.20 ▲	1.12	17,650	18,050	17,700	21,212	377,573,600
11/12/2019	17,650	-0.20 ▼	-1.13	17,800	17,900	17,600	10,788	190,408,200
10/12/2019	17,800	-0.30 ▼	-1.69	18,050	18,100	17,800	5,972	106,301,600
09/12/2019	18,050	-0.20 ▼	-1.11	18,250	18,250	18,000	4,968	89,672,400
07/12/2019	18,250	0.20 ▲	1.10	18,050	18,250	18,000	26,984	492,458,000
06/12/2019	18,250	0.20 ▲	1.10	18,050	18,250	18,000	26,984	492,458,000
05/12/2019	18,050	-0.30 ▼	-1.66	18,400	18,450	18,000	4,525	81,676,250
04/12/2019	18,100	0.50 ▲	2.76	17,650	18,400	17,650	18,154	328,587,400
03/12/2019	17,650	0.10 ▲	0.57	17,500	17,800	17,400	15,364	271,174,600
02/12/2019	17,500	-0.70 ▼	-4.00	18,200	18,300	17,500	17,680	309,400,000
29/11/2019	18,200	0.00 ■■	0.00	18,200	18,300	18,000	12,005	218,491,000
28/11/2019	18,200	-0.20 ▼	-1.10	18,350	18,450	18,100	15,628	284,429,600
27/11/2019	18,350	-0.10 ▼	-0.54	18,450	18,700	18,300	8,329	152,837,150
26/11/2019	18,450	0.10 ▲	0.54	18,300	18,700	18,350	18,036	332,764,200
25/11/2019	18,300	-0.30 ▼	-1.64	18,600	18,700	18,300	19,633	359,283,900
23/11/2019	18,600	-0.30 ▼	-1.61	18,900	19,100	18,450	31,693	589,489,800
22/11/2019	18,600	-0.30 ▼	-1.61	18,900	19,100	18,450	31,693	589,489,800
21/11/2019	18,900	0.00 ■■	0.00	18,900	19,200	18,700	16,398	309,922,200
20/11/2019	18,900	-0.20 ▼	-1.06	19,100	19,150	18,850	28,716	542,732,400
19/11/2019	19,100	-0.20 ▼	-1.05	19,300	19,550	19,100	38,626	737,756,600
18/11/2019	19,300	-0.70 ▼	-3.63	20,000	20,150	19,300	41,700	804,810,000
15/11/2019	20,000	0.00 ■■	0.00	20,000	20,300	19,900	26,908	538,160,000
14/11/2019	20,000	-0.30 ▼	-1.50	20,300	20,400	20,000	31,777	635,540,000
13/11/2019	20,300	1.00 ▲	4.93	19,300	20,300	19,300	94,378	1,915,873,400
12/11/2019	19,300	0.20 ▲	1.04	19,150	19,300	19,000	15,343	296,119,900
11/11/2019	19,150	0.00 ■■	0.00	19,100	19,150	18,000	18,441	353,145,150
09/11/2019	19,100	0.10 ▲	0.52	19,000	19,250	19,000	18,759	358,296,900
08/11/2019	19,100	0.10 ▲	0.52	19,000	19,250	19,000	18,759	358,296,900
07/11/2019	19,000	0.10 ▲	0.53	18,950	19,400	18,800	10,738	204,022,000
06/11/2019	18,950	0.30 ▲	1.58	18,650	19,000	18,200	13,527	256,336,650
05/11/2019	18,650	-0.10 ▼	-0.54	18,700	19,200	18,500	8,508	158,674,200
04/11/2019	18,900	-0.30 ▼	-1.59	19,200	19,250	18,600	31,483	595,028,700
01/11/2019	18,900	-0.30 ▼	-1.59	19,200	19,250	18,600	31,483	595,028,700
31/10/2019	19,200	-0.30 ▼	-1.56	19,450	19,450	19,200	11,259	216,172,800
30/10/2019	19,450	-0.20 ▼	-1.03	19,650	19,800	19,400	8,009	155,775,050
29/10/2019	19,650	0.30 ▲	1.53	19,400	19,850	19,600	42,248	830,173,200
28/10/2019	19,400	0.40 ▲	2.06	19,000	19,550	19,050	29,019	562,968,600
26/10/2019	19,000	-0.20 ▼	-1.05	19,200	19,250	19,000	3,915	74,385,000
25/10/2019	19,000	-0.20 ▼	-1.05	19,200	19,250	19,000	3,915	74,385,000
24/10/2019	19,200	0.60 ▲	3.13	18,600	19,200	18,600	6,149	118,060,800
23/10/2019	18,600	-0.40 ▼	-2.15	19,000	19,100	18,500	12,196	226,845,600
22/10/2019	19,000	0.00 ■■	0.00	19,000	19,150	18,800	7,851	149,169,000
21/10/2019	19,000	-0.30 ▼	-1.58	19,250	19,300	18,900	13,408	254,752,000
18/10/2019	19,250	-0.30 ▼	-1.56	19,500	19,450	19,250	6,546	126,010,500
17/10/2019	19,500	-0.10 ▼	-0.51	19,600	19,800	19,400	12,633	246,343,500
16/10/2019	19,600	-0.30 ▼	-1.53	19,900	20,200	19,500	12,570	246,372,000
15/10/2019	19,900	0.40 ▲	2.01	19,500	20,300	19,500	15,963	317,663,700
14/10/2019	19,500	0.00 ■■	0.00	19,500	20,000	19,400	15,200	296,400,000
11/10/2019	19,500	0.00 ■■	0.00	19,500	19,600	19,250	13,669	266,545,500
10/10/2019	19,500	0.00 ■■	0.00	19,500	19,700	19,050	19,999	389,980,500
09/10/2019	19,500	-0.20 ▼	-1.03	19,700	19,900	19,500	10,448	203,736,000
08/10/2019	19,700	-0.30 ▼	-1.52	20,000	20,200	19,700	10,802	212,799,400
07/10/2019	20,000	0.30 ▲	1.50	19,700	20,000	19,300	21,963	439,260,000
04/10/2019	19,700	-0.60 ▼	-3.05	20,250	20,600	19,500	20,766	409,090,200
03/10/2019	20,250	-0.10 ▼	-0.49	20,350	20,400	20,000	15,293	309,683,250
02/10/2019	20,350	0.00 ■■	0.00	20,400	20,600	20,100	28,330	576,515,500
01/10/2019	20,400	0.30 ▲	1.47	20,150	20,600	20,000	12,734	259,773,600
30/09/2019	20,150	-0.80 ▼	-3.97	20,900	20,900	20,100	40,615	818,392,250
27/09/2019	20,900	-0.50 ▼	-2.39	21,350	21,400	20,750	50,507	1,055,596,300
26/09/2019	21,350	0.80 ▲	3.75	20,550	21,400	20,550	41,630	888,800,500
25/09/2019	20,550	0.60 ▲	2.92	20,000	20,850	20,150	27,757	570,406,350
24/09/2019	20,000	-0.50 ▼	-2.50	20,500	20,500	20,000	22,735	454,700,000
23/09/2019	20,500	-0.30 ▼	-1.46	20,800	20,800	20,500	15,150	310,575,000
20/09/2019	20,800	-0.20 ▼	-0.96	21,000	21,050	20,700	22,647	471,057,600
19/09/2019	21,000	0.00 ■■	0.00	21,000	21,400	20,600	35,644	748,524,000
18/09/2019	21,000	-0.10 ▼	-0.48	21,150	21,200	20,450	24,355	511,455,000
17/09/2019	21,150	-0.30 ▼	-1.42	21,400	21,600	21,000	18,079	382,370,850
16/09/2019	21,400	0.30 ▲	1.40	21,100	21,500	20,600	36,340	777,676,000
13/09/2019	21,100	0.00 ■■	0.00	21,100	21,700	21,100	60,963	1,286,319,300
12/09/2019	21,100	0.80 ▲	3.79	20,350	21,450	20,400	90,286	1,905,034,600
11/09/2019	20,350	0.50 ▲	2.46	19,850	20,450	19,700	52,620	1,070,817,000
10/09/2019	19,800	0.45 ▲	2.27	19,350	20,150	19,300	138,430	2,740,914,000
09/09/2019	19,350	0.10 ▲	0.52	19,300	19,500	19,300	17,883	346,036,050
06/09/2019	19,300	0.50 ▲	2.59	18,800	19,450	18,800	51,324	990,553,200
05/09/2019	18,800	0.80 ▲	4.26	18,000	18,950	18,100	34,789	654,033,200
04/09/2019	18,000	0.10 ▲	0.56	17,900	18,100	17,800	21,711	390,798,000
03/09/2019	17,900	-0.20 ▼	-1.12	18,100	18,200	17,900	11,987	214,567,300
30/08/2019	18,100	0.60 ▲	3.31	17,550	18,300	17,550	24,419	441,983,900
29/08/2019	17,550	-0.30 ▼	-1.71	17,900	17,900	17,550	24,882	436,679,100
28/08/2019	17,900	0.00 ■■	0.00	17,900	18,500	17,550	16,831	301,274,900
27/08/2019	17,900	-0.30 ▼	-1.68	18,150	18,500	17,900	43,197	773,226,300
26/08/2019	18,150	0.00 ■■	0.00	18,150	18,550	17,800	22,203	402,984,450
23/08/2019	18,150	-0.60 ▼	-3.31	18,700	18,850	18,150	47,613	864,175,950
22/08/2019	18,700	0.60 ▲	3.21	18,150	18,800	18,200	58,351	1,091,163,700
21/08/2019	18,150	0.30 ▲	1.65	17,850	18,500	17,550	41,081	745,620,150
20/08/2019	17,850	0.30 ▲	1.68	17,600	17,950	17,500	22,731	405,748,350
19/08/2019	17,600	0.20 ▲	1.14	17,450	18,100	17,450	21,252	374,035,200
16/08/2019	17,450	1.00 ▲	5.73	16,450	17,600	16,200	76,377	1,332,778,650
15/08/2019	16,450	-0.10 ▼	-0.61	16,500	16,550	16,000	7,190	118,275,500
14/08/2019	16,500	0.30 ▲	1.82	16,250	16,550	16,000	24,289	400,768,500
13/08/2019	16,250	-0.60 ▼	-3.69	16,800	16,850	16,000	21,327	346,563,750
12/08/2019	16,800	0.10 ▲	0.60	16,750	16,800	16,550	12,911	216,904,800
09/08/2019	16,750	0.80 ▲	4.78	16,000	17,000	16,300	37,063	620,805,250
08/08/2019	16,000	0.30 ▲	1.88	15,700	16,400	15,500	39,522	632,352,000
07/08/2019	15,700	-0.50 ▼	-3.18	16,200	16,200	15,700	31,499	494,534,300
06/08/2019	16,200	-0.60 ▼	-3.70	16,800	16,700	16,200	44,482	720,608,400
05/08/2019	16,800	0.30 ▲	1.79	16,550	16,850	16,550	54,057	908,157,600
02/08/2019	16,550	-0.10 ▼	-0.60	16,650	16,700	16,500	18,524	306,572,200
01/08/2019	16,650	0.00 ■■	0.00	16,650	17,000	16,600	6,919	115,201,350
31/07/2019	16,650	-0.40 ▼	-2.40	17,000	17,000	16,500	12,808	213,253,200
30/07/2019	17,000	-0.30 ▼	-1.76	17,250	17,300	17,000	14,904	253,368,000
29/07/2019	17,250	-0.60 ▼	-3.48	17,800	18,000	17,250	8,477	146,228,250
26/07/2019	17,800	0.00 ■■	0.00	17,800	17,900	17,700	1,457	25,934,600
25/07/2019	17,800	-0.10 ▼	-0.56	17,950	17,950	17,800	3,730	66,394,000
24/07/2019	17,950	-0.10 ▼	-0.56	18,000	18,000	17,600	4,275	76,736,250
23/07/2019	18,000	0.40 ▲	2.22	17,600	18,000	17,600	4,624	83,232,000
22/07/2019	17,600	-0.40 ▼	-2.27	18,000	18,200	17,500	8,238	144,988,800
19/07/2019	18,000	0.00 ■■	0.00	18,000	18,200	17,800	13,591	244,638,000
18/07/2019	18,000	0.10 ▲	0.56	17,950	18,000	17,500	6,730	121,140,000
17/07/2019	17,950	-0.40 ▼	-2.23	18,300	18,300	17,950	12,402	222,615,900
16/07/2019	18,300	-0.10 ▼	-0.55	18,400	18,700	18,100	11,174	204,484,200
15/07/2019	18,400	0.30 ▲	1.63	18,100	18,800	18,250	9,755	179,492,000
12/07/2019	18,100	-0.40 ▼	-2.21	18,500	19,000	18,100	14,491	262,287,100
11/07/2019	18,500	0.10 ▲	0.54	18,400	18,650	18,200	17,054	315,499,000
10/07/2019	18,400	-0.30 ▼	-1.63	18,700	18,800	18,300	7,159	131,725,600
09/07/2019	18,700	0.30 ▲	1.60	18,450	18,750	18,400	6,532	122,148,400
08/07/2019	18,450	-0.30 ▼	-1.63	18,700	18,700	18,300	1,774	32,730,300
05/07/2019	18,700	-0.10 ▼	-0.53	18,800	18,900	18,700	5,872	109,806,400
04/07/2019	18,800	0.10 ▲	0.53	18,700	18,950	18,650	6,548	123,102,400
03/07/2019	18,700	0.30 ▲	1.60	18,400	18,800	18,600	2,987	55,856,900
02/07/2019	18,400	-0.30 ▼	-1.63	18,700	18,900	18,100	4,781	87,970,400
01/07/2019	18,700	0.40 ▲	2.14	18,300	19,000	18,300	6,878	128,618,600
28/06/2019	18,300	-0.40 ▼	-2.19	18,750	19,100	18,300	4,999	91,481,700
27/06/2019	18,750	-0.30 ▼	-1.60	19,000	19,200	18,750	1,340	25,125,000
26/06/2019	19,000	-0.10 ▼	-0.53	19,050	19,300	19,000	7,699	146,281,000
25/06/2019	19,050	-0.10 ▼	-0.52	19,200	19,200	18,900	4,504	85,801,200
24/06/2019	19,200	-0.10 ▼	-0.52	19,300	19,600	19,000	8,683	166,713,600
21/06/2019	19,300	-0.10 ▼	-0.52	19,400	19,600	19,300	11,255	217,221,500
20/06/2019	19,400	0.00 ■■	0.00	19,400	19,500	19,350	8,869	172,058,600
19/06/2019	19,400	-3.90 ▼	-20.10	23,250	20,000	19,400	12,423	241,006,200
18/06/2019	23,250	-0.30 ▼	-1.29	23,500	23,900	23,050	23,085	536,726,250
17/06/2019	23,500	0.10 ▲	0.43	23,350	23,800	23,000	12,559	295,136,500
16/06/2019	23,350	0.00 ■■	0.00	23,400	23,400	23,200	2,056	48,007,600
14/06/2019	23,350	0.00 ■■	0.00	23,400	23,400	23,200	2,056	48,007,600
13/06/2019	23,400	0.10 ▲	0.43	23,300	23,500	23,000	2,608	61,027,200
11/06/2019	23,000	-0.20 ▼	-0.87	23,200	23,300	22,950	2,512	57,776,000
10/06/2019	23,200	0.00 ■■	0.00	23,200	23,500	22,900	10,954	254,132,800
09/06/2019	23,200	0.10 ▲	0.43	23,100	23,200	23,100	3,722	86,350,400
07/06/2019	23,200	0.10 ▲	0.43	23,100	23,200	23,100	3,722	86,350,400
06/06/2019	23,100	-0.10 ▼	-0.43	23,250	23,600	23,100	2,034	46,985,400
05/06/2019	23,250	0.10 ▲	0.43	23,150	23,500	23,000	9,449	219,689,250
04/06/2019	23,150	0.30 ▲	1.30	22,900	23,400	22,900	3,541	81,974,150
03/06/2019	22,900	0.10 ▲	0.44	22,800	23,350	22,800	5,869	134,400,100
02/06/2019	22,800	-0.80 ▼	-3.51	23,650	23,650	22,800	20,729	472,621,200
31/05/2019	22,800	-0.80 ▼	-3.51	23,650	23,650	22,800	20,729	472,621,200
30/05/2019	23,650	0.30 ▲	1.27	23,400	23,650	23,200	9,607	227,205,550
29/05/2019	23,400	-0.40 ▼	-1.71	23,750	23,650	23,400	3,823	89,458,200
28/05/2019	23,750	0.00 ■■	0.00	23,750	23,800	23,600	391	9,286,250
27/05/2019	23,750	-0.20 ▼	-0.84	23,950	24,000	23,500	4,748	112,765,000
26/05/2019	23,950	-0.20 ▼	-0.84	24,100	24,350	23,900	25,209	603,755,550
24/05/2019	23,950	-0.20 ▼	-0.84	24,100	24,350	23,900	25,209	603,755,550
23/05/2019	24,100	0.20 ▲	0.83	23,950	24,500	23,750	45,825	1,104,382,500
22/05/2019	23,950	0.00 ■■	0.00	23,950	24,200	23,800	18,697	447,793,150
21/05/2019	23,950	0.90 ▲	3.76	23,000	24,100	22,900	38,668	926,098,600
20/05/2019	23,000	0.10 ▲	0.43	22,950	23,000	22,750	7,587	174,501,000
19/05/2019	22,950	0.00 ■■	0.00	22,950	23,000	22,950	6,176	141,739,200
17/05/2019	22,950	0.00 ■■	0.00	22,950	23,000	22,950	6,176	141,739,200
16/05/2019	22,950	-0.20 ▼	-0.87	23,100	23,200	22,800	2,622	60,174,900
15/05/2019	23,100	0.10 ▲	0.43	23,000	23,500	22,800	6,632	153,199,200
14/05/2019	23,000	0.00 ■■	0.00	23,000	23,350	22,750	3,213	73,899,000
13/05/2019	23,000	-0.20 ▼	-0.87	23,200	23,200	23,000	3,868	88,964,000
12/05/2019	23,200	-0.30 ▼	-1.29	23,450	23,450	22,900	840	19,488,000
10/05/2019	23,200	-0.30 ▼	-1.29	23,450	23,450	22,900	840	19,488,000
09/05/2019	23,450	0.20 ▲	0.85	23,250	23,450	22,800	10,876	255,042,200
08/05/2019	23,250	0.10 ▲	0.43	23,200	24,000	23,000	3,943	91,674,750
07/05/2019	23,200	-0.30 ▼	-1.29	23,450	23,500	23,200	2,612	60,598,400
06/05/2019	23,450	-0.30 ▼	-1.28	23,700	23,500	23,200	5,236	122,784,200
05/05/2019	23,700	0.00 ■■	0.00	23,700	23,700	23,300	3,976	94,231,200
03/05/2019	23,700	0.00 ■■	0.00	23,700	23,700	23,300	3,976	94,231,200
02/05/2019	23,700	-0.10 ▼	-0.42	23,750	23,800	23,650	8,901	210,953,700
01/05/2019	23,750	0.10 ▲	0.42	23,700	23,850	23,500	2,718	64,552,500
30/04/2019	23,750	0.10 ▲	0.42	23,700	23,850	23,500	2,718	64,552,500
29/04/2019	23,750