Lịch sử giao dịch PHR - Vinacorp - Cổng thông tin Doanh nghiệp - Tài chính

Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.

Thêm mã

VN-Index 0.00 0 (0%)
HNX-Index 0.00 0 (0%)
UPCOM-Index 0.00 0 (0%)

SỰ KIỆN:

VCB: Giao dịch 111.108.873 cp niêm yết bổ sung MWG: Giao dịch 12.729.511 cp niêm yết bổ sung CII: Giao dịch 3.000.000 cp niêm yết bổ sung

CTCP Cao Su Phước Hòa
Phuoc Hoa Rubber Joint Stock Company
Mã CK: PHR 39.65 ▼ -0.15 (-0.38%) (cập nhật 15:45 28/03/2023)
Đang giao dịch

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

PHR » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
28/03/2023	39,650	-0.15 ▼	-0.38	39,800	40,450	39,650	12,200	483,730,000
27/03/2023	39,800	2.30 ▲	5.78	37,500	39,900	39,300	13,420	534,116,000
24/03/2023	39,500	-1.05 ▼	-2.66	40,550	39,700	39,000	35,250	1,392,375,000
22/03/2023	39,400	0.05 ▲	0.13	39,350	39,700	39,300	9,750	384,150,000
21/03/2023	39,350	0.55 ▲	1.40	38,800	39,350	38,850	27,880	1,097,078,000
20/03/2023	38,800	-0.95 ▼	-2.45	39,750	39,950	38,700	61,810	2,398,228,000
17/03/2023	39,750	-0.05 ▼	-0.13	39,800	40,600	39,750	19,650	781,087,500
16/03/2023	39,800	-0.60 ▼	-1.51	40,400	40,400	39,800	22,000	875,600,000
15/03/2023	40,400	0.90 ▲	2.23	39,500	40,850	40,000	35,920	1,451,168,000
14/03/2023	39,500	-1.00 ▼	-2.53	40,500	40,800	39,500	114,580	4,525,910,000
13/03/2023	40,500	-0.50 ▼	-1.23	41,000	41,050	40,350	39,780	1,611,090,000
10/03/2023	41,000	-0.90 ▼	-2.20	41,900	41,500	40,850	48,520	1,989,320,000
09/03/2023	41,900	1.05 ▲	2.51	40,850	41,950	40,800	86,330	3,617,227,000
08/03/2023	40,850	0.20 ▲	0.49	40,650	40,850	40,200	28,820	1,177,297,000
07/03/2023	40,650	0.05 ▲	0.12	40,600	40,850	40,400	22,440	912,186,000
06/03/2023	40,600	0.10 ▲	0.25	40,500	41,450	40,600	25,130	1,020,278,000
03/03/2023	40,500	-0.35 ▼	-0.86	40,850	41,000	40,350	35,950	1,455,975,000
02/03/2023	40,850	-0.15 ▼	-0.37	41,000	41,250	40,700	38,100	1,556,385,000
01/03/2023	41,000	0.70 ▲	1.71	40,300	41,250	40,050	36,920	1,513,720,000
28/02/2023	40,300	-0.20 ▼	-0.50	40,500	41,000	40,200	30,610	1,233,583,000
27/02/2023	40,500	-0.05 ▼	-0.12	40,550	40,900	39,900	52,500	2,126,250,000
24/02/2023	40,550	-0.55 ▼	-1.36	41,100	41,450	40,500	19,550	792,752,500
23/02/2023	41,100	-0.40 ▼	-0.97	41,500	41,450	40,500	67,290	2,765,619,000
22/02/2023	41,500	-1.70 ▼	-4.10	43,200	42,850	41,500	62,580	2,597,070,000
21/02/2023	43,200	-0.30 ▼	-0.69	43,500	44,000	43,000	46,670	2,016,144,000
20/02/2023	43,500	1.40 ▲	3.22	42,100	43,500	42,000	83,680	3,640,080,000
17/02/2023	42,100	0.00 ■■	0.00	42,100	42,500	41,100	59,250	2,494,425,000
16/02/2023	42,100	0.80 ▲	1.90	41,300	42,200	41,750	50,970	2,145,837,000
15/02/2023	41,300	0.65 ▲	1.57	40,650	41,550	40,600	51,110	2,110,843,000
14/02/2023	40,650	0.15 ▲	0.37	40,500	41,400	40,150	28,580	1,161,777,000
13/02/2023	40,500	-1.15 ▼	-2.84	41,650	41,450	40,000	78,550	3,181,275,000
10/02/2023	41,650	-0.35 ▼	-0.84	42,000	42,350	41,350	45,010	1,874,666,500
09/02/2023	42,000	0.45 ▲	1.07	41,550	42,300	41,550	26,880	1,128,960,000
08/02/2023	41,550	-0.35 ▼	-0.84	41,900	42,500	41,100	39,990	1,661,584,500
07/02/2023	41,900	-1.60 ▼	-3.82	43,500	43,950	41,900	47,430	1,987,317,000
06/02/2023	43,500	0.05 ▲	0.11	43,450	43,900	42,100	22,110	961,785,000
03/02/2023	43,450	0.00 ■■	0.00	43,450	43,800	43,000	34,210	1,486,424,500
02/02/2023	43,450	-0.15 ▼	-0.35	43,600	43,950	42,300	50,820	2,208,129,000
01/02/2023	43,600	-1.90 ▼	-4.36	45,500	46,050	42,350	68,320	2,978,752,000
31/01/2023	45,500	0.80 ▲	1.76	44,700	45,500	44,200	58,020	2,639,910,000
30/01/2023	44,700	-1.05 ▼	-2.35	45,750	46,850	44,500	75,860	3,390,942,000
27/01/2023	45,750	2.25 ▲	4.92	43,500	46,300	44,300	78,720	3,601,440,000
19/01/2023	43,500	0.90 ▲	2.07	42,600	43,500	42,600	78,830	3,429,105,000
18/01/2023	42,600	0.30 ▲	0.70	42,300	42,650	42,000	49,890	2,125,314,000
17/01/2023	42,300	1.95 ▲	4.61	40,350	42,300	40,400	74,300	3,142,890,000
16/01/2023	40,350	0.35 ▲	0.87	40,000	40,500	40,000	20,940	844,929,000
13/01/2023	40,000	-0.30 ▼	-0.75	40,300	40,700	40,000	27,120	1,084,800,000
12/01/2023	40,300	0.20 ▲	0.50	40,100	40,600	40,000	19,260	776,178,000
11/01/2023	40,100	0.10 ▲	0.25	40,000	40,850	39,900	30,010	1,203,401,000
10/01/2023	40,000	-0.90 ▼	-2.25	40,900	41,350	39,900	40,200	1,608,000,000
09/01/2023	40,900	-0.50 ▼	-1.22	41,400	41,900	40,800	22,850	934,565,000
06/01/2023	41,400	-0.20 ▼	-0.48	41,600	42,300	41,100	37,170	1,538,838,000
05/01/2023	41,600	0.20 ▲	0.48	41,400	42,300	41,000	35,690	1,484,704,000
04/01/2023	41,400	0.40 ▲	0.97	41,000	41,850	40,800	35,510	1,470,114,000
03/01/2023	41,000	1.60 ▲	3.90	39,400	41,000	39,400	43,120	1,767,920,000
30/12/2022	39,400	-0.40 ▼	-1.02	39,800	40,500	39,400	7,150	281,710,000
29/12/2022	39,800	-0.75 ▼	-1.88	40,550	40,600	39,800	18,500	736,300,000
28/12/2022	40,550	0.85 ▲	2.10	39,700	40,950	39,700	23,610	957,385,500
27/12/2022	39,700	1.45 ▲	3.65	38,250	39,700	38,250	22,190	880,943,000
26/12/2022	38,250	-2.15 ▼	-5.62	40,400	40,700	38,250	28,200	1,078,650,000
23/12/2022	40,400	-0.45 ▼	-1.11	40,850	41,500	40,250	27,990	1,130,796,000
22/12/2022	40,850	1.85 ▲	4.53	39,000	41,000	39,100	44,340	1,811,289,000
21/12/2022	39,000	0.50 ▲	1.28	38,500	39,100	38,350	53,600	2,090,400,000
20/12/2022	38,500	-1.50 ▼	-3.90	40,000	40,000	37,850	106,510	4,100,635,000
19/12/2022	40,000	-2.40 ▼	-6.00	42,400	42,400	40,000	84,470	3,378,800,000
15/12/2022	46,650	0.05 ▲	0.11	46,600	47,500	46,500	58,940	2,749,551,000
14/12/2022	46,600	0.60 ▲	1.29	46,000	47,850	46,200	85,460	3,982,436,000
13/12/2022	46,000	0.50 ▲	1.09	45,500	46,000	44,650	58,660	2,698,360,000
12/12/2022	45,500	0.30 ▲	0.66	45,200	46,500	44,700	77,690	3,534,895,000
11/12/2022	45,200	-0.20 ▼	-0.44	45,400	46,000	44,700	46,780	2,114,456,000
09/12/2022	45,200	-0.20 ▼	-0.44	45,400	46,000	44,700	46,780	2,114,456,000
08/12/2022	45,400	0.40 ▲	0.88	45,000	46,500	45,050	71,020	3,224,308,000
07/12/2022	45,000	1.40 ▲	3.11	43,600	45,300	43,400	89,300	4,018,500,000
06/12/2022	43,600	-2.50 ▼	-5.73	46,100	46,100	43,600	101,720	4,434,992,000
05/12/2022	46,100	0.10 ▲	0.22	46,000	48,500	45,800	79,230	3,652,503,000
04/12/2022	46,000	3.00 ▲	6.52	43,000	46,000	41,850	122,750	5,646,500,000
02/12/2022	46,000	3.00 ▲	6.52	43,000	46,000	41,850	122,750	5,646,500,000
01/12/2022	43,000	0.40 ▲	0.93	42,600	44,500	42,100	98,390	4,230,770,000
30/11/2022	42,600	0.30 ▲	0.70	42,300	43,950	42,100	71,410	3,042,066,000
29/11/2022	42,300	-0.20 ▼	-0.47	42,500	43,000	41,000	83,340	3,525,282,000
28/11/2022	42,500	1.80 ▲	4.24	40,700	43,400	41,100	85,390	3,629,075,000
27/11/2022	40,700	2.20 ▲	5.41	38,500	40,750	38,700	71,320	2,902,724,000
25/11/2022	40,700	2.20 ▲	5.41	38,500	40,750	38,700	71,320	2,902,724,000
24/11/2022	38,500	0.00 ■■	0.00	38,500	39,500	37,800	74,980	2,886,730,000
23/11/2022	38,500	1.00 ▲	2.60	37,500	39,500	37,100	109,240	4,205,740,000
22/11/2022	37,500	0.70 ▲	1.87	36,800	38,300	36,300	89,050	3,339,375,000
21/11/2022	36,800	-0.20 ▼	-0.54	37,000	38,200	36,800	62,160	2,287,488,000
20/11/2022	37,000	1.80 ▲	4.86	35,200	37,100	34,100	82,580	3,055,460,000
18/11/2022	37,000	1.80 ▲	4.86	35,200	37,100	34,100	82,580	3,055,460,000
17/11/2022	35,200	0.00 ■■	0.00	35,200	36,700	35,200	63,460	2,233,792,000
16/11/2022	35,200	2.30 ▲	6.53	32,900	35,200	30,600	156,860	5,521,472,000
15/11/2022	32,900	-2.45 ▼	-7.45	35,350	33,800	32,900	91,340	3,005,086,000
14/11/2022	35,350	-2.65 ▼	-7.50	38,000	37,800	35,350	89,450	3,162,057,500
13/11/2022	38,000	-0.20 ▼	-0.53	38,200	39,800	37,600	57,750	2,194,500,000
11/11/2022	38,000	-0.20 ▼	-0.53	38,200	39,800	37,600	57,750	2,194,500,000
10/11/2022	38,200	-2.80 ▼	-7.33	41,000	41,200	38,150	77,590	2,963,938,000
09/11/2022	41,000	3.15 ▲	7.68	37,850	41,950	40,550	46,250	1,896,250,000
08/11/2022	40,450	2.60 ▲	6.43	37,850	40,450	37,800	72,910	2,949,209,500
07/11/2022	37,850	-0.55 ▼	-1.45	38,400	39,150	37,500	65,330	2,472,740,500
06/11/2022	38,400	-2.60 ▼	-6.77	41,000	41,000	38,200	70,070	2,690,688,000
04/11/2022	38,400	-2.60 ▼	-6.77	41,000	41,000	38,200	70,070	2,690,688,000
03/11/2022	41,000	0.00 ■■	0.00	41,000	41,050	40,350	54,520	2,235,320,000
02/11/2022	41,000	0.55 ▲	1.34	40,450	41,400	40,300	57,360	2,351,760,000
01/11/2022	40,450	0.05 ▲	0.12	40,400	41,500	40,450	34,110	1,379,749,500
31/10/2022	40,400	-0.45 ▼	-1.11	40,850	41,000	39,500	51,880	2,095,952,000
28/10/2022	40,850	0.75 ▲	1.84	40,100	41,600	40,600	57,120	2,333,352,000
27/10/2022	40,100	1.85 ▲	4.61	38,250	40,100	37,500	55,780	2,236,778,000
26/10/2022	37,500	-3.05 ▼	-8.13	40,550	39,400	37,200	58,900	2,208,750,000
25/10/2022	38,250	-2.30 ▼	-6.01	40,550	41,900	37,750	106,470	4,072,477,500
24/10/2022	40,550	-3.05 ▼	-7.52	43,600	44,500	40,550	79,320	3,216,426,000
21/10/2022	43,600	-3.25 ▼	-7.45	46,850	46,700	43,600	72,620	3,166,232,000
20/10/2022	46,850	-0.55 ▼	-1.17	47,400	47,800	46,300	38,760	1,815,906,000
19/10/2022	47,400	-1.20 ▼	-2.53	48,600	48,950	47,400	34,910	1,654,734,000
18/10/2022	48,600	0.30 ▲	0.62	48,300	49,600	48,200	48,370	2,350,782,000
17/10/2022	48,300	1.30 ▲	2.69	47,000	48,400	46,300	63,290	3,056,907,000
16/10/2022	47,000	1.45 ▲	3.09	45,550	47,100	46,100	54,040	2,539,880,000
14/10/2022	47,000	1.45 ▲	3.09	45,550	47,100	46,100	54,040	2,539,880,000
13/10/2022	45,550	-0.20 ▼	-0.44	45,750	46,500	44,700	31,920	1,453,956,000
12/10/2022	45,750	1.45 ▲	3.17	44,300	46,800	44,300	57,990	2,653,042,500
11/10/2022	44,300	-3.30 ▼	-7.45	47,600	47,500	44,300	60,280	2,670,404,000
07/10/2022	46,450	-3.45 ▼	-7.43	49,900	49,000	46,450	126,320	5,867,564,000
06/10/2022	49,900	-2.60 ▼	-5.21	52,500	52,600	49,900	41,520	2,071,848,000
05/10/2022	52,500	1.00 ▲	1.90	51,500	53,500	52,000	44,730	2,348,325,000
04/10/2022	51,500	0.20 ▲	0.39	51,300	52,800	49,200	68,600	3,532,900,000
03/10/2022	51,300	-3.80 ▼	-7.41	55,100	55,000	51,300	36,230	1,858,599,000
02/10/2022	55,100	0.00 ■■	0.00	55,100	55,300	52,500	61,880	3,409,588,000
30/09/2022	55,100	0.00 ■■	0.00	55,100	55,300	52,500	61,880	3,409,588,000
29/09/2022	55,100	-3.40 ▼	-6.17	58,500	59,200	55,100	46,500	2,562,150,000
28/09/2022	58,500	-1.50 ▼	-2.56	60,000	59,900	56,200	68,310	3,996,135,000
27/09/2022	60,000	0.00 ■■	0.00	60,000	60,100	59,400	36,410	2,184,600,000
26/09/2022	60,000	-2.20 ▼	-3.67	62,200	62,000	58,000	102,030	6,121,800,000
23/09/2022	62,200	-0.80 ▼	-1.29	63,000	63,800	62,200	25,430	1,581,746,000
22/09/2022	63,000	0.20 ▲	0.32	62,800	63,500	61,500	31,800	2,003,400,000
21/09/2022	62,800	0.30 ▲	0.48	62,500	63,400	62,000	31,300	1,965,640,000
20/09/2022	62,500	1.50 ▲	2.40	61,000	62,500	61,000	65,460	4,091,250,000
19/09/2022	61,000	-4.50 ▼	-7.38	65,500	64,900	61,000	129,970	7,928,170,000
16/09/2022	65,500	-2.00 ▼	-3.05	67,500	67,400	65,000	95,650	6,265,075,000
15/09/2022	67,500	0.60 ▲	0.89	66,900	68,300	66,700	54,440	3,674,700,000
14/09/2022	66,900	-0.40 ▼	-0.60	67,300	67,000	65,700	69,040	4,618,776,000
13/09/2022	67,300	0.30 ▲	0.45	67,000	67,700	66,800	41,660	2,803,718,000
12/09/2022	67,000	0.50 ▲	0.75	66,500	68,500	66,800	47,730	3,197,910,000
11/09/2022	68,000	1.50 ▲	2.21	66,500	68,000	65,400	64,800	4,406,400,000
09/09/2022	68,000	1.50 ▲	2.21	66,500	68,000	65,400	64,800	4,406,400,000
08/09/2022	66,500	0.30 ▲	0.45	66,200	67,500	65,000	109,430	7,277,095,000
07/09/2022	66,200	-4.60 ▼	-6.95	70,800	71,700	66,200	203,560	13,475,672,000
06/09/2022	70,800	-1.30 ▼	-1.84	72,100	72,700	70,700	70,020	4,957,416,000
05/09/2022	72,100	1.50 ▲	2.08	70,600	73,400	70,200	149,960	10,812,116,000
04/09/2022	70,600	-0.10 ▼	-0.14	70,700	71,400	69,800	58,380	4,121,628,000
02/09/2022	70,600	-0.10 ▼	-0.14	70,700	71,400	69,800	58,380	4,121,628,000
01/09/2022	70,600	-0.10 ▼	-0.14	70,700	71,400	69,800	58,380	4,121,628,000
31/08/2022	70,600	-0.10 ▼	-0.14	70,700	71,400	69,800	58,380	4,121,628,000
30/08/2022	70,700	2.60 ▲	3.68	68,100	72,500	68,000	249,900	17,667,930,000
29/08/2022	68,100	-1.30 ▼	-1.91	69,400	68,200	65,800	91,800	6,251,580,000
28/08/2022	69,400	-0.20 ▼	-0.29	69,600	70,600	68,500	63,440	4,402,736,000
26/08/2022	69,400	-0.20 ▼	-0.29	69,600	70,600	68,500	63,440	4,402,736,000
25/08/2022	69,600	0.00 ■■	0.00	69,600	70,900	69,600	160,090	11,142,264,000
24/08/2022	69,600	2.00 ▲	2.87	67,600	69,800	67,200	136,230	9,481,608,000
23/08/2022	67,600	0.30 ▲	0.44	67,300	67,800	66,900	41,890	2,831,764,000
22/08/2022	67,300	1.70 ▲	2.53	65,600	67,400	64,800	61,750	4,155,775,000
21/08/2022	65,600	-0.90 ▼	-1.37	66,500	66,900	65,600	55,720	3,655,232,000
19/08/2022	65,600	-0.90 ▼	-1.37	66,500	66,900	65,600	55,720	3,655,232,000
18/08/2022	66,500	-1.40 ▼	-2.11	67,900	68,000	66,400	60,080	3,995,320,000
17/08/2022	67,900	-0.70 ▼	-1.03	68,600	69,000	67,500	87,860	5,965,694,000
16/08/2022	68,600	-0.40 ▼	-0.58	69,000	69,800	68,600	46,280	3,174,808,000
15/08/2022	69,000	0.40 ▲	0.58	68,600	69,700	68,500	46,710	3,222,990,000
12/08/2022	68,600	0.90 ▲	1.31	67,700	69,500	67,300	49,660	3,406,676,000
11/08/2022	67,700	-1.60 ▼	-2.36	69,300	70,000	67,000	71,020	4,808,054,000
10/08/2022	69,300	0.50 ▲	0.72	68,800	70,200	68,800	55,910	3,874,563,000
09/08/2022	68,800	-1.20 ▼	-1.74	70,000	70,600	68,700	74,250	5,108,400,000
08/08/2022	70,000	0.30 ▲	0.43	69,700	71,800	69,200	100,110	7,007,700,000
07/08/2022	69,700	0.70 ▲	1.00	69,000	70,200	68,300	62,970	4,389,009,000
05/08/2022	69,700	0.70 ▲	1.00	69,000	70,200	68,300	62,970	4,389,009,000
04/08/2022	69,000	-0.80 ▼	-1.16	69,800	70,200	68,600	59,390	4,097,910,000
03/08/2022	69,800	1.40 ▲	2.01	68,400	70,500	68,200	126,200	8,808,760,000
02/08/2022	68,400	0.40 ▲	0.58	68,000	69,100	67,000	92,260	6,310,584,000
01/08/2022	68,000	1.10 ▲	1.62	66,900	68,300	67,200	54,280	3,691,040,000
31/07/2022	66,900	-0.70 ▼	-1.05	67,600	68,100	66,700	41,650	2,786,385,000
29/07/2022	66,900	-0.70 ▼	-1.05	67,600	68,100	66,700	41,650	2,786,385,000
28/07/2022	67,600	2.20 ▲	3.25	65,400	69,000	65,800	115,690	7,820,644,000
27/07/2022	65,400	0.00 ■■	0.00	65,400	65,400	64,000	27,860	1,822,044,000
26/07/2022	65,400	-0.60 ▼	-0.92	66,000	66,500	64,000	42,600	2,786,040,000
25/07/2022	66,000	0.00 ■■	0.00	66,000	66,300	65,100	25,350	1,673,100,000
24/07/2022	66,000	-0.50 ▼	-0.76	66,500	67,800	65,700	47,560	3,138,960,000
22/07/2022	66,000	-0.50 ▼	-0.76	66,500	67,800	65,700	47,560	3,138,960,000
21/07/2022	66,500	1.50 ▲	2.26	65,000	67,400	64,400	61,560	4,093,740,000
20/07/2022	65,000	-1.10 ▼	-1.69	66,100	67,100	65,000	43,140	2,804,100,000
19/07/2022	66,100	2.50 ▲	3.78	63,600	66,600	63,600	63,120	4,172,232,000
18/07/2022	63,600	-0.40 ▼	-0.63	64,000	64,900	63,200	35,440	2,253,984,000
17/07/2022	64,000	0.00 ■■	0.00	64,000	64,300	62,500	42,120	2,695,680,000
15/07/2022	64,000	0.00 ■■	0.00	64,000	64,300	62,500	42,120	2,695,680,000
14/07/2022	64,000	-1.50 ▼	-2.34	65,500	64,000	62,000	84,830	5,429,120,000
13/07/2022	65,500	-0.80 ▼	-1.22	66,300	66,500	64,600	33,040	2,164,120,000
12/07/2022	66,300	3.50 ▲	5.28	62,800	66,600	62,100	51,910	3,441,633,000
11/07/2022	62,800	-0.90 ▼	-1.43	63,700	63,500	61,500	27,880	1,750,864,000
10/07/2022	63,700	2.00 ▲	3.14	61,700	63,800	61,900	22,000	1,401,400,000
08/07/2022	63,700	2.00 ▲	3.14	61,700	63,800	61,900	22,000	1,401,400,000
07/07/2022	61,700	0.30 ▲	0.49	61,400	61,900	60,500	18,000	1,110,600,000
06/07/2022	61,400	-0.20 ▼	-0.33	61,600	62,500	60,400	44,430	2,728,002,000
05/07/2022	61,600	-0.40 ▼	-0.65	62,000	63,400	61,600	31,510	1,941,016,000
04/07/2022	62,000	-2.80 ▼	-4.52	64,800	66,000	62,000	35,050	2,173,100,000
03/07/2022	64,800	-0.20 ▼	-0.31	65,000	65,500	61,500	54,740	3,547,152,000
01/07/2022	64,800	-0.20 ▼	-0.31	65,000	65,500	61,500	54,740	3,547,152,000
30/06/2022	65,000	-4.80 ▼	-7.38	69,800	69,500	65,000	89,490	5,816,850,000
29/06/2022	69,800	-0.20 ▼	-0.29	70,000	69,800	67,800	37,650	2,627,970,000
28/06/2022	70,000	1.30 ▲	1.86	68,700	70,000	67,900	31,580	2,210,600,000
27/06/2022	68,700	3.80 ▲	5.53	64,900	68,700	64,800	72,110	4,953,957,000
24/06/2022	64,900	-0.30 ▼	-0.46	65,200	66,000	64,500	26,060	1,691,294,000
23/06/2022	65,200	3.90 ▲	5.98	61,300	65,200	59,900	43,760	2,853,152,000
22/06/2022	61,300	-0.70 ▼	-1.14	62,000	63,000	60,200	37,240	2,282,812,000
21/06/2022	62,000	-2.50 ▼	-4.03	64,500	65,000	61,100	45,490	2,820,380,000
20/06/2022	64,500	-1.30 ▼	-2.02	65,800	67,100	63,500	37,870	2,442,615,000
17/06/2022	65,800	-0.20 ▼	-0.30	66,000	66,000	62,600	35,190	2,315,502,000
16/06/2022	66,000	2.00 ▲	3.03	64,000	67,400	65,000	66,110	4,363,260,000
15/06/2022	64,000	-2.00 ▼	-3.13	66,000	66,200	62,000	41,180	2,635,520,000
14/06/2022	66,000	0.90 ▲	1.36	65,100	66,200	61,000	47,940	3,164,040,000
13/06/2022	65,100	-4.90 ▼	-7.53	70,000	67,000	65,100	105,590	6,873,909,000
12/06/2022	70,000	-3.00 ▼	-4.29	73,000	74,400	70,000	75,210	5,264,700,000
10/06/2022	70,000	-3.00 ▼	-4.29	73,000	74,400	70,000	75,210	5,264,700,000
09/06/2022	73,000	-0.50 ▼	-0.68	73,500	74,000	71,800	45,310	3,307,630,000
08/06/2022	73,500	3.50 ▲	4.76	70,000	74,700	70,400	109,350	8,037,225,000
07/06/2022	70,000	1.00 ▲	1.43	69,000	70,000	67,100	70,500	4,935,000,000
06/06/2022	69,000	1.00 ▲	1.45	68,000	70,400	68,500	54,090	3,732,210,000
05/06/2022	68,000	1.00 ▲	1.47	67,000	68,500	66,000	63,110	4,291,480,000
03/06/2022	68,000	1.00 ▲	1.47	67,000	68,500	66,000	63,110	4,291,480,000
02/06/2022	67,000	1.40 ▲	2.09	65,600	68,000	65,200	57,570	3,857,190,000
01/06/2022	65,600	-0.40 ▼	-0.61	66,000	66,100	64,100	24,560	1,611,136,000
31/05/2022	66,000	1.00 ▲	1.52	65,000	67,000	64,900	54,040	3,566,640,000
30/05/2022	65,000	1.70 ▲	2.62	63,300	65,900	63,300	50,300	3,269,500,000
29/05/2022	63,300	0.40 ▲	0.63	62,900	64,500	62,900	34,440	2,180,052,000
27/05/2022	63,300	0.40 ▲	0.63	62,900	64,500	62,900	34,440	2,180,052,000
26/05/2022	62,900	-0.80 ▼	-1.27	63,700	64,300	62,500	43,540	2,738,666,000
25/05/2022	63,700	3.10 ▲	4.87	60,600	63,800	60,900	48,520	3,090,724,000
24/05/2022	60,600	0.30 ▲	0.50	60,300	60,700	58,500	19,340	1,172,004,000
23/05/2022	60,300	0.00 ■■	0.00	60,300	61,900	59,900	29,460	1,776,438,000
22/05/2022	60,300	0.70 ▲	1.16	59,600	61,600	60,000	29,170	1,758,951,000
20/05/2022	60,300	0.70 ▲	1.16	59,600	61,600	60,000	29,170	1,758,951,000
19/05/2022	59,600	-0.30 ▼	-0.50	59,900	61,000	58,000	36,610	2,181,956,000
18/05/2022	59,900	1.10 ▲	1.84	58,800	61,200	59,000	34,450	2,063,555,000
17/05/2022	58,800	3.80 ▲	6.46	55,000	58,800	54,000	37,920	2,229,696,000
16/05/2022	55,000	0.20 ▲	0.36	54,800	58,600	54,800	29,860	1,642,300,000
13/05/2022	54,800	-4.10 ▼	-7.48	58,900	59,500	54,800	81,250	4,452,500,000
12/05/2022	58,900	-4.40 ▼	-7.47	63,300	63,200	58,900	37,960	2,235,844,000
11/05/2022	63,300	0.00 ■■	0.00	63,300	64,200	62,000	22,130	1,400,829,000
10/05/2022	63,300	1.90 ▲	3.00	61,400	63,500	59,500	48,720	3,083,976,000
09/05/2022	61,400	-4.60 ▼	-7.49	66,000	65,500	61,400	108,530	6,663,742,000
29/04/2022	70,000	0.80 ▲	1.14	69,200	71,000	68,800	53,830	3,768,100,000
28/04/2022	69,200	-1.50 ▼	-2.17	70,700	71,500	68,200	62,530	4,327,076,000
27/04/2022	70,700	2.10 ▲	2.97	68,600	71,000	66,500	55,980	3,957,786,000
26/04/2022	68,600	4.40 ▲	6.41	64,200	68,600	62,500	87,830	6,025,138,000
25/04/2022	64,200	-4.80 ▼	-7.48	69,000	70,300	64,200	153,220	9,836,724,000
23/04/2022	69,000	-5.10 ▼	-7.39	74,100	75,800	69,000	192,270	13,266,630,000
22/04/2022	69,000	-5.10 ▼	-7.39	74,100	75,800	69,000	192,270	13,266,630,000
21/04/2022	74,100	-5.50 ▼	-7.42	79,600	79,500	74,100	186,520	13,821,132,000
20/04/2022	79,600	-5.90 ▼	-7.41	85,500	85,600	79,600	229,580	18,274,568,000
19/04/2022	85,500	-2.00 ▼	-2.34	87,500	89,900	85,500	96,380	8,240,490,000
18/04/2022	87,500	1.20 ▲	1.37	86,300	90,700	85,000	172,760	15,116,500,000
16/04/2022	86,300	5.60 ▲	6.49	80,700	86,300	78,000	288,210	24,872,523,000
15/04/2022	86,300	5.60 ▲	6.49	80,700	86,300	78,000	288,210	24,872,523,000
14/04/2022	80,700	-0.50 ▼	-0.62	81,200	82,300	80,200	34,220	2,761,554,000
13/04/2022	81,200	4.20 ▲	5.17	77,000	81,700	77,800	75,940	6,166,328,000
12/04/2022	77,000	-1.80 ▼	-2.34	78,800	79,100	77,000	30,610	2,356,970,000
08/04/2022	78,800	0.90 ▲	1.14	77,900	79,900	77,900	53,250	4,196,100,000
07/04/2022	77,900	-4.50 ▼	-5.78	82,400	82,000	77,900	117,190	9,129,101,000
06/04/2022	82,400	-1.60 ▼	-1.94	84,000	83,900	81,200	70,310	5,793,544,000
05/04/2022	84,000	-1.00 ▼	-1.19	85,000	85,600	83,500	60,260	5,061,840,000
04/04/2022	85,000	4.20 ▲	4.94	80,800	85,500	81,000	141,670	12,041,950,000
01/04/2022	80,800	0.00 ■■	0.00	80,800	80,900	79,600	79,610	6,432,488,000
31/03/2022	80,800	1.30 ▲	1.61	79,500	82,000	78,600	109,090	8,814,472,000
30/03/2022	79,500	-1.00 ▼	-1.26	80,500	80,700	78,100	42,210	3,355,695,000
29/03/2022	80,500	0.80 ▲	0.99	79,700	81,300	79,700	55,870	4,497,535,000
28/03/2022	79,700	2.10 ▲	2.63	77,600	79,900	76,500	90,480	7,211,256,000
25/03/2022	77,600	0.50 ▲	0.64	77,100	78,400	76,800	46,840	3,634,784,000
24/03/2022	77,100	-0.20 ▼	-0.26	77,300	78,500	77,000	31,220	2,407,062,000
23/03/2022	77,300	1.50 ▲	1.94	75,800	78,000	74,800	44,910	3,471,543,000
22/03/2022	75,800	-1.30 ▼	-1.72	77,100	77,200	75,700	62,210	4,715,518,000
21/03/2022	77,100	0.60 ▲	0.78	76,500	78,300	76,500	44,000	3,392,400,000
18/03/2022	76,500	0.60 ▲	0.78	75,900	76,700	75,700	21,370	1,634,805,000
17/03/2022	75,900	1.50 ▲	1.98	74,400	76,000	74,800	26,900	2,041,710,000
16/03/2022	74,400	-1.20 ▼	-1.61	75,600	76,300	74,400	48,210	3,586,824,000
15/03/2022	75,600	1.20 ▲	1.59	74,400	76,200	73,500	32,960	2,491,776,000
14/03/2022	74,400	-0.10 ▼	-0.13	74,500	74,900	72,900	57,920	4,309,248,000
11/03/2022	74,500	-3.40 ▼	-4.56	77,900	77,200	74,300	148,480	11,061,760,000
10/03/2022	77,900	-0.60 ▼	-0.77	78,500	79,200	77,300	43,330	3,375,407,000
09/03/2022	78,500	-0.10 ▼	-0.13	78,600	80,000	76,800	64,270	5,045,195,000
08/03/2022	78,600	-2.90 ▼	-3.69	81,500	81,700	78,600	87,580	6,883,788,000
07/03/2022	81,500	0.00 ■■	0.00	81,500	82,800	80,000	80,330	6,546,895,000
06/03/2022	81,500	0.00 ■■	0.00	81,500	83,800	81,500	53,070	4,325,205,000
04/03/2022	81,500	0.00 ■■	0.00	81,500	83,800	81,500	53,070	4,325,205,000
03/03/2022	81,500	2.50 ▲	3.07	79,000	81,600	79,700	53,200	4,335,800,000
02/03/2022	79,000	-1.30 ▼	-1.65	80,300	81,200	79,000	69,680	5,504,720,000
01/03/2022	80,300	0.00 ■■	0.00	80,300	81,100	79,600	37,400	3,003,220,000
28/02/2022	80,300	-1.60 ▼	-1.99	81,900	82,600	80,200	66,710	5,356,813,000
27/02/2022	81,900	-0.60 ▼	-0.73	82,500	84,400	81,500	76,710	6,282,549,000
25/02/2022	81,900	-0.60 ▼	-0.73	82,500	84,400	81,500	76,710	6,282,549,000
24/02/2022	82,500	-0.50 ▼	-0.61	83,000	84,000	80,000	61,790	5,097,675,000
23/02/2022	83,000	-0.50 ▼	-0.60	83,500	85,000	82,700	55,180	4,579,940,000
22/02/2022	83,500	2.50 ▲	2.99	81,000	83,500	78,500	131,500	10,980,250,000
21/02/2022	81,000	0.00 ■■	0.00	81,000	82,300	80,500	42,410	3,435,210,000
20/02/2022	81,000	-0.80 ▼	-0.99	81,800	82,600	80,700	63,810	5,168,610,000
18/02/2022	81,000	-0.80 ▼	-0.99	81,800	82,600	80,700	63,810	5,168,610,000
17/02/2022	81,800	0.30 ▲	0.37	81,500	83,000	80,200	68,920	5,637,656,000
16/02/2022	81,500	-2.90 ▼	-3.56	84,400	86,000	81,500	86,090	7,016,335,000
15/02/2022	84,400	-0.20 ▼	-0.24	84,600	84,800	82,800	51,860	4,376,984,000
14/02/2022	84,600	0.20 ▲	0.24	84,400	86,800	83,000	66,200	5,600,520,000
11/02/2022	84,400	2.00 ▲	2.37	82,400	85,000	82,400	93,250	7,870,300,000
10/02/2022	82,400	2.40 ▲	2.91	80,000	82,700	79,200	81,530	6,718,072,000
09/02/2022	80,000	-0.20 ▼	-0.25	80,200	81,000	79,000	40,230	3,218,400,000
08/02/2022	80,200	0.00 ■■	0.00	80,200	82,800	79,300	50,850	4,078,170,000
07/02/2022	80,200	1.80 ▲	2.24	78,400	82,500	78,000	41,450	3,324,290,000
01/02/2022	78,400	-0.60 ▼	-0.77	79,000	79,000	75,200	53,060	4,159,904,000
31/01/2022	78,400	-0.60 ▼	-0.77	79,000	79,000	75,200	53,060	4,159,904,000
28/01/2022	78,400	-0.60 ▼	-0.77	79,000	79,000	75,200	53,060	4,159,904,000
27/01/2022	79,000	0.80 ▲	1.01	78,200	79,700	77,200	45,190	3,570,010,000
26/01/2022	78,200	-1.30 ▼	-1.66	79,500	81,500	78,000	64,460	5,040,772,000
25/01/2022	79,500	5.20 ▲	6.54	74,300	79,500	73,900	84,190	6,693,105,000
24/01/2022	74,300	-5.50 ▼	-7.40	79,800	79,700	74,300	118,630	8,814,209,000
21/01/2022	79,800	-2.10 ▼	-2.63	81,900	83,000	79,700	52,700	4,205,460,000
20/01/2022	82,400	3.30 ▲	4.00	79,100	82,700	79,500	54,320	4,475,968,000
19/01/2022	79,100	5.10 ▲	6.45	74,000	79,100	74,300	72,720	5,752,152,000
18/01/2022	75,500	1.50 ▲	1.99	74,000	77,000	73,000	45,030	3,399,765,000
17/01/2022	76,100	-3.30 ▼	-4.34	79,400	82,000	76,000	43,150	3,283,715,000
16/01/2022	79,400	0.40 ▲	0.50	79,000	81,000	75,200	42,920	3,407,848,000
14/01/2022	79,400	0.40 ▲	0.50	79,000	81,000	75,200	42,920	3,407,848,000
13/01/2022	79,000	-3.00 ▼	-3.80	82,000	85,000	78,000	104,680	8,269,720,000
12/01/2022	82,000	3.50 ▲	4.27	78,500	83,400	77,500	98,820	8,103,240,000
11/01/2022	78,500	0.80 ▲	1.02	77,700	80,000	75,500	76,750	6,024,875,000
10/01/2022	77,700	-0.30 ▼	-0.39	78,000	81,000	76,700	74,950	5,823,615,000
09/01/2022	78,000	-0.10 ▼	-0.13	78,100	78,400	76,000	46,380	3,617,640,000
07/01/2022	78,000	-0.10 ▼	-0.13	78,100	78,400	76,000	46,380	3,617,640,000
06/01/2022	78,100	0.00 ■■	0.00	73,000	78,100	73,100	189,360	14,789,016,000
05/01/2022	73,000	0.90 ▲	1.23	72,100	73,500	70,900	86,570	6,319,610,000
04/01/2022	72,100	0.80 ▲	1.11	71,300	73,900	71,300	47,590	3,431,239,000
03/01/2022	68,300	-4.70 ▼	-6.88	73,000	73,500	68,300	122,360	8,357,188,000
31/12/2021	71,300	0.50 ▲	0.70	70,800	71,500	70,700	32,340	2,305,842,000
30/12/2021	70,800	0.10 ▲	0.14	70,800	72,000	70,700	37,050	2,623,140,000
29/12/2021	70,800	-0.90 ▼	-1.27	71,700	72,600	70,000	52,570	3,721,956,000
23/12/2021	73,000	1.30 ▲	1.78	71,700	73,000	71,000	65,870	4,808,510,000
22/12/2021	73,000	1.30 ▲	1.78	71,700	73,000	71,000	65,870	4,808,510,000
21/12/2021	71,700	0.50 ▲	0.70	71,200	73,000	71,000	44,970	3,224,349,000
20/12/2021	71,200	-1.80 ▼	-2.53	73,000	73,000	70,700	58,730	4,181,576,000
17/12/2021	73,000	1.00 ▲	1.37	72,000	73,200	70,500	59,550	4,347,150,000
16/12/2021	72,000	1.40 ▲	1.94	70,600	72,300	71,000	39,090	2,814,480,000
15/12/2021	73,100	0.60 ▲	0.82	72,500	75,600	71,500	86,710	6,338,501,000
14/12/2021	72,500	-0.60 ▼	-0.83	73,100	73,900	72,100	55,180	4,000,550,000
13/12/2021	73,100	1.20 ▲	1.64	71,900	74,300	72,000	92,030	6,727,393,000
12/12/2021	71,900	3.90 ▲	5.42	68,000	72,500	68,200	91,250	6,560,875,000
10/12/2021	71,900	3.90 ▲	5.42	68,000	72,500	68,200	91,250	6,560,875,000
09/12/2021	68,000	2.00 ▲	2.94	66,000	68,300	66,100	36,490	2,481,320,000
08/12/2021	66,000	-0.10 ▼	-0.15	66,100	67,900	66,000	42,820	2,826,120,000
07/12/2021	66,100	2.10 ▲	3.18	64,000	66,200	63,500	47,020	3,108,022,000
06/12/2021	64,000	-2.30 ▼	-3.59	66,300	68,000	62,000	85,980	5,502,720,000
04/12/2021	68,300	-4.70 ▼	-6.88	73,000	73,500	68,300	122,360	8,357,188,000
03/12/2021	68,300	-4.70 ▼	-6.88	73,000	73,500	68,300	122,360	8,357,188,000
02/12/2021	73,000	-0.30 ▼	-0.41	73,300	74,000	72,500	45,770	3,341,210,000
01/12/2021	73,300	-0.60 ▼	-0.82	73,900	74,500	72,500	56,510	4,142,183,000
30/11/2021	73,900	3.50 ▲	4.74	70,400	75,300	70,600	170,330	12,587,387,000
29/11/2021	70,400	-0.30 ▼	-0.43	70,700	70,700	68,300	68,020	4,788,608,000
28/11/2021	70,700	-0.80 ▼	-1.13	71,500	71,900	69,000	105,410	7,452,487,000
26/11/2021	70,700	-0.80 ▼	-1.13	71,500	71,900	69,000	105,410	7,452,487,000
25/11/2021	71,500	0.40 ▲	0.56	71,100	72,700	70,700	86,070	6,154,005,000
24/11/2021	71,100	2.00 ▲	2.81	69,100	72,200	69,800	125,910	8,952,201,000
23/11/2021	69,100	0.30 ▲	0.43	68,800	69,900	66,000	92,900	6,419,390,000
22/11/2021	68,800	-5.10 ▼	-7.41	73,900	73,500	68,800	124,470	8,563,536,000
19/11/2021	73,900	-3.40 ▼	-4.60	77,300	78,000	71,900	112,760	8,332,964,000
18/11/2021	77,300	2.40 ▲	3.10	74,900	80,100	76,500	68,530	5,297,369,000
17/11/2021	74,900	4.90 ▲	6.54	70,000	74,900	70,000	157,370	11,787,013,000
16/11/2021	70,000	-0.20 ▼	-0.29	70,200	71,000	68,200	120,400	8,428,000,000
15/11/2021	70,200	0.80 ▲	1.14	69,400	72,000	68,800	107,060	7,515,612,000
14/11/2021	69,400	-0.70 ▼	-1.01	70,100	70,300	68,600	113,890	7,903,966,000
12/11/2021	69,400	-0.70 ▼	-1.01	70,100	70,300	68,600	113,890	7,903,966,000
11/11/2021	70,100	-1.90 ▼	-2.71	72,000	72,200	70,100	79,350	5,562,435,000
10/11/2021	72,000	1.80 ▲	2.50	70,200	72,500	69,500	109,030	7,850,160,000
09/11/2021	70,200	1.90 ▲	2.71	68,300	70,200	67,500	136,870	9,608,274,000
08/11/2021	68,300	0.10 ▲	0.15	68,300	70,500	67,500	181,280	12,381,424,000
07/11/2021	68,300	2.00 ▲	2.93	66,300	68,800	66,300	153,360	10,474,488,000
05/11/2021	68,300	2.00 ▲	2.93	66,300	68,800	66,300	153,360	10,474,488,000
04/11/2021	63,500	0.90 ▲	1.42	62,600	66,200	62,300	282,840	17,960,340,000
03/11/2021	63,500	0.90 ▲	1.42	62,600	66,200	62,300	282,840	17,960,340,000
02/11/2021	62,600	3.10 ▲	4.95	59,500	62,600	59,200	138,190	8,650,694,000
01/11/2021	59,500	-1.50 ▼	-2.52	61,000	61,500	59,100	127,620	7,593,390,000
31/10/2021	61,000	-0.50 ▼	-0.82	61,500	61,500	60,500	97,740	5,962,140,000
29/10/2021	61,000	-0.50 ▼	-0.82	61,500	61,500	60,500	97,740	5,962,140,000
28/10/2021	61,500	0.50 ▲	0.81	61,000	62,500	60,500	149,320	9,183,180,000
27/10/2021	61,000	2.10 ▲	3.44	58,900	61,000	59,300	190,510	11,621,110,000
26/10/2021	58,900	0.40 ▲	0.68	58,500	59,000	57,300	79,770	4,698,453,000
25/10/2021	58,500	0.30 ▲	0.51	58,200	59,000	57,000	126,380	7,393,230,000
23/10/2021	58,200	-0.30 ▼	-0.52	58,500	58,900	57,200	107,490	6,255,918,000
22/10/2021	58,200	-0.30 ▼	-0.52	58,500	58,900	57,200	107,490	6,255,918,000
21/10/2021	58,500	2.30 ▲	3.93	56,200	58,500	56,200	187,340	10,959,390,000
20/10/2021	56,200	2.10 ▲	3.74	54,100	56,800	54,000	187,690	10,548,178,000
19/10/2021	54,100	-0.80 ▼	-1.48	54,900	54,600	53,900	47,840	2,588,144,000
18/10/2021	54,900	-0.10 ▼	-0.18	55,000	55,200	54,600	54,680	3,001,932,000
16/10/2021	55,000	0.70 ▲	1.27	54,300	55,700	54,300	76,000	4,180,000,000
15/10/2021	55,000	0.70 ▲	1.27	54,300	55,700	54,300	76,000	4,180,000,000
14/10/2021	54,300	1.60 ▲	2.95	52,700	54,500	52,700	92,190	5,005,917,000
13/10/2021	52,700	-0.70 ▼	-1.33	53,400	54,000	52,600	72,570	3,824,439,000
12/10/2021	53,400	-0.40 ▼	-0.75	53,800	53,900	53,300	34,640	1,849,776,000
11/10/2021	53,800	0.30 ▲	0.56	53,500	54,100	53,300	33,990	1,828,662,000
08/10/2021	53,500	-0.40 ▼	-0.75	53,900	54,100	53,300	32,750	1,752,125,000
07/10/2021	53,900	0.50 ▲	0.93	53,400	54,300	53,300	70,120	3,779,468,000
06/10/2021	53,400	0.70 ▲	1.31	52,700	53,500	52,500	42,070	2,246,538,000
05/10/2021	52,700	0.70 ▲	1.33	52,000	52,700	52,000	26,530	1,398,131,000
04/10/2021	52,000	0.40 ▲	0.77	51,600	52,400	51,000	22,860	1,188,720,000
01/10/2021	51,600	-0.90 ▼	-1.74	52,500	52,600	51,600	35,090	1,810,644,000
30/09/2021	52,500	0.10 ▲	0.19	52,400	53,100	52,300	21,860	1,147,650,000
29/09/2021	52,400	1.30 ▲	2.48	51,100	52,800	51,000	32,800	1,718,720,000
28/09/2021	51,100	0.10 ▲	0.20	51,000	51,500	50,500	40,570	2,073,127,000
27/09/2021	51,000	-0.80 ▼	-1.57	51,800	52,200	51,000	42,280	2,156,280,000
26/09/2021	51,800	-0.80 ▼	-1.54	52,600	52,700	51,800	26,610	1,378,398,000
24/09/2021	51,800	-0.80 ▼	-1.54	52,600	52,700	51,800	26,610	1,378,398,000
23/09/2021	52,600	0.10 ▲	0.19	52,600	53,700	52,500	41,930	2,205,518,000
22/09/2021	52,600	1.00 ▲	1.90	51,600	52,700	51,000	42,510	2,236,026,000
21/09/2021	51,600	-1.00 ▼	-1.94	52,600	52,000	51,000	95,960	4,951,536,000
20/09/2021	52,600	-1.20 ▼	-2.28	53,800	54,100	52,500	68,810	3,619,406,000
17/09/2021	53,800	-0.10 ▼	-0.19	53,800	54,300	53,700	71,690	3,856,922,000
16/09/2021	53,800	-0.10 ▼	-0.19	53,900	54,400	53,200	71,600	3,852,080,000
15/09/2021	53,900	-0.60 ▼	-1.11	54,500	54,600	53,700	58,650	3,161,235,000
14/09/2021	54,500	-0.60 ▼	-1.10	55,100	55,800	54,100	47,950	2,613,275,000
13/09/2021	55,100	-1.20 ▼	-2.18	56,300	56,800	55,000	82,980	4,572,198,000
11/09/2021	56,300	1.50 ▲	2.66	54,800	56,400	55,000	167,880	9,451,644,000
10/09/2021	56,300	1.50 ▲	2.66	54,800	56,400	55,000	167,880	9,451,644,000
09/09/2021	54,800	0.60 ▲	1.09	54,200	55,000	53,900	59,110	3,239,228,000
08/09/2021	54,200	-0.50 ▼	-0.92	54,700	54,900	53,800	76,390	4,140,338,000
07/09/2021	54,700	-0.70 ▼	-1.28	55,400	55,600	54,000	105,680	5,780,696,000
06/09/2021	55,400	2.50 ▲	4.51	52,900	55,800	53,000	174,280	9,655,112,000
05/09/2021	50,200	-0.80 ▼	-1.59	51,000	51,500	50,500	95,370	4,787,574,000
03/09/2021	50,800	-0.20 ▼	-0.39	51,000	51,500	50,500	31,630	1,606,804,000
01/09/2021	52,900	-0.10 ▼	-0.19	53,000	53,300	52,000	46,790	2,475,191,000
31/08/2021	53,000	1.00 ▲	1.89	52,000	53,500	51,800	91,000	4,823,000,000
30/08/2021	52,000	1.90 ▲	3.65	50,100	52,200	50,700	63,800	3,317,600,000
27/08/2021	50,100	0.10 ▲	0.20	50,000	50,300	49,500	42,690	2,138,769,000
26/08/2021	50,000	-0.30 ▼	-0.60	50,300	50,700	49,500	33,340	1,667,000,000
25/08/2021	50,300	-0.20 ▼	-0.40	50,500	50,600	49,700	31,630	1,590,989,000
24/08/2021	50,500	0.50 ▲	0.99	50,000	50,600	49,500	60,860	3,073,430,000
23/08/2021	50,000	-1.30 ▼	-2.60	51,300	51,100	49,300	79,450	3,972,500,000
20/08/2021	51,300	-2.00 ▼	-3.90	53,300	53,700	50,500	94,180	4,831,434,000
19/08/2021	53,300	0.20 ▲	0.38	53,100	54,200	52,600	64,220	3,422,926,000
18/08/2021	53,100	-0.50 ▼	-0.94	53,600	53,700	52,900	56,320	2,990,592,000
17/08/2021	53,600	-0.80 ▼	-1.49	54,400	54,600	53,500	60,310	3,232,616,000
16/08/2021	54,400	0.80 ▲	1.47	53,600	55,000	53,000	124,370	6,765,728,000
13/08/2021	53,600	-0.10 ▼	-0.19	53,700	53,900	52,600	58,800	3,151,680,000
12/08/2021	53,700	0.70 ▲	1.30	53,000	54,400	52,100	91,780	4,928,586,000
11/08/2021	53,000	-0.20 ▼	-0.38	53,200	53,400	52,500	56,750	3,007,750,000
10/08/2021	53,200	-0.10 ▼	-0.19	53,200	53,500	52,500	70,340	3,742,088,000
09/08/2021	53,200	2.60 ▲	4.89	50,600	53,200	50,400	119,380	6,351,016,000
06/08/2021	50,600	0.40 ▲	0.79	50,200	50,800	50,000	47,990	2,428,294,000
05/08/2021	50,200	-0.70 ▼	-1.39	50,900	50,900	49,750	95,370	4,787,574,000
04/08/2021	50,900	0.10 ▲	0.20	50,800	51,300	50,600	45,750	2,328,675,000
03/08/2021	50,800	-0.20 ▼	-0.39	51,000	51,500	50,500	31,630	1,606,804,000
02/08/2021	51,000	1.20 ▲	2.35	49,800	51,600	49,750	89,620	4,570,620,000
30/07/2021	49,800	1.10 ▲	2.21	48,700	49,900	48,900	74,290	3,699,642,000
29/07/2021	48,700	0.20 ▲	0.41	48,700	49,200	48,500	37,690	1,835,503,000
28/07/2021	48,700	-0.10 ▼	-0.21	48,800	49,000	48,500	25,740	1,253,538,000
27/07/2021	48,800	-0.20 ▼	-0.41	48,800	49,500	48,000	47,420	2,314,096,000
26/07/2021	48,800	-0.40 ▼	-0.82	49,200	48,950	48,000	45,820	2,236,016,000
23/07/2021	49,200	-0.55 ▼	-1.12	49,750	50,000	49,100	30,750	1,512,900,000
21/07/2021	49,000	1.55 ▲	3.16	47,450	49,900	48,800	42,820	2,098,180,000
20/07/2021	49,200	1.75 ▲	3.56	47,450	49,200	47,100	73,000	3,591,600,000
19/07/2021	47,450	-2.05 ▼	-4.32	49,500	49,000	47,300	71,580	3,396,471,000
17/07/2021	49,500	0.30 ▲	0.61	49,200	49,500	48,800	34,530	1,709,235,000
16/07/2021	49,500	0.30 ▲	0.61	49,200	49,500	48,800	34,530	1,709,235,000
15/07/2021	49,200	1.20 ▲	2.44	48,000	49,200	47,700	37,320	1,836,144,000
14/07/2021	48,000	-1.10 ▼	-2.29	49,100	49,350	47,300	60,070	2,883,360,000
13/07/2021	49,100	1.00 ▲	2.04	48,100	49,200	48,000	46,050	2,261,055,000
12/07/2021	48,100	-2.70 ▼	-5.61	50,800	50,700	47,600	134,660	6,477,146,000
09/07/2021	50,800	-1.00 ▼	-1.97	51,800	51,500	50,400	81,530	4,141,724,000
08/07/2021	51,800	-0.30 ▼	-0.58	52,100	52,400	50,700	76,280	3,951,304,000
07/07/2021	52,100	1.50 ▲	2.88	50,600	52,100	50,400	88,080	4,588,968,000
06/07/2021	50,600	-3.20 ▼	-6.32	53,800	54,500	50,100	183,100	9,264,860,000
05/07/2021	53,800	-2.30 ▼	-4.28	56,100	56,100	53,100	133,550	7,184,990,000
02/07/2021	56,100	-0.60 ▼	-1.07	56,700	57,000	56,000	83,940	4,709,034,000
01/07/2021	56,700	0.10 ▲	0.18	56,600	57,200	56,000	90,750	5,145,525,000
30/06/2021	56,600	-0.60 ▼	-1.06	57,200	57,300	56,600	47,350	2,680,010,000
29/06/2021	57,200	-0.20 ▼	-0.35	57,400	58,000	57,000	49,700	2,842,840,000
28/06/2021	57,400	0.40 ▲	0.70	57,000	57,900	56,800	81,790	4,694,746,000
25/06/2021	57,000	-0.50 ▼	-0.88	57,500	57,800	56,700	44,120	2,514,840,000
24/06/2021	57,500	0.80 ▲	1.39	56,700	58,000	55,900	65,250	3,751,875,000
23/06/2021	56,700	-0.70 ▼	-1.23	57,400	57,800	56,000	85,400	4,842,180,000
22/06/2021	57,400	-0.80 ▼	-1.39	58,200	58,800	57,400	97,500	5,596,500,000
21/06/2021	58,200	-1.30 ▼	-2.23	59,000	59,200	57,800	95,870	5,579,634,000
18/06/2021	59,000	-0.50 ▼	-0.85	59,500	60,500	58,700	109,650	6,469,350,000
17/06/2021	59,500	2.80 ▲	4.71	56,700	59,500	56,200	199,930	11,895,835,000
16/06/2021	56,700	0.10 ▲	0.18	56,600	57,500	55,500	91,950	5,213,565,000
15/06/2021	55,500	0.80 ▲	1.44	54,700	55,800	54,800	31,590	1,753,245,000
14/06/2021	54,700	0.50 ▲	0.91	54,200	55,200	54,200	63,710	3,484,937,000
11/06/2021	54,200	0.30 ▲	0.55	53,900	55,000	54,000	64,170	3,478,014,000
10/06/2021	53,900	-1.10 ▼	-2.04	55,000	55,300	53,500	75,870	4,089,393,000
09/06/2021	55,000	-0.50 ▼	-0.91	55,500	55,500	54,500	77,070	4,238,850,000
08/06/2021	55,500	-1.40 ▼	-2.52	56,900	57,500	55,000	90,150	5,003,325,000
07/06/2021	56,900	1.50 ▲	2.64	55,400	58,000	56,000	140,290	7,982,501,000
04/06/2021	55,400	1.80 ▲	3.25	53,600	55,500	53,700	108,710	6,022,534,000
03/06/2021	53,600	0.80 ▲	1.49	52,800	53,700	52,600	107,050	5,737,880,000
02/06/2021	52,800	-0.90 ▼	-1.70	53,700	54,500	52,500	81,760	4,316,928,000
01/06/2021	53,700	-0.70 ▼	-1.30	54,400	55,500	53,700	76,260	4,095,162,000
31/05/2021	54,400	-4.60 ▼	-8.46	53,700	54,800	52,700	75,010	4,080,544,000
28/05/2021	53,700	0.70 ▲	1.30	53,000	54,300	52,800	46,840	2,515,308,000
27/05/2021	53,000	-0.60 ▼	-1.13	53,600	54,600	52,800	79,700	4,224,100,000
26/05/2021	53,600	-1.00 ▼	-1.87	54,600	55,100	53,600	101,090	5,418,424,000
25/05/2021	54,600	-0.10 ▼	-0.18	54,600	55,300	54,000	106,010	5,788,146,000
24/05/2021	54,600	3.10 ▲	5.68	51,500	54,700	52,900	129,220	7,055,412,000
23/05/2021	51,500	1.10 ▲	2.14	50,400	52,200	50,100	53,710	2,766,065,000
21/05/2021	51,500	1.10 ▲	2.14	50,400	52,200	50,100	53,710	2,766,065,000
20/05/2021	50,400	-0.60 ▼	-1.19	51,000	51,100	50,400	68,690	3,461,976,000
19/05/2021	51,000	-0.10 ▼	-0.20	51,000	51,500	50,900	32,930	1,679,430,000
18/05/2021	51,000	0.40 ▲	0.78	50,600	52,000	50,300	60,300	3,075,300,000
17/05/2021	50,600	-1.80 ▼	-3.56	52,400	53,400	50,500	90,400	4,574,240,000
16/05/2021	52,400	-1.60 ▼	-3.05	54,000	54,200	52,400	66,430	3,480,932,000
14/05/2021	52,400	-1.60 ▼	-3.05	54,000	54,200	52,400	66,430	3,480,932,000
13/05/2021	54,000	-0.70 ▼	-1.30	54,700	55,600	54,000	73,580	3,973,320,000
12/05/2021	54,700	2.50 ▲	4.57	52,200	54,700	52,100	127,400	6,968,780,000
11/05/2021	52,200	0.40 ▲	0.77	51,800	53,000	51,200	75,390	3,935,358,000
10/05/2021	51,800	1.80 ▲	3.47	50,000	52,200	49,500	87,990	4,557,882,000
09/05/2021	50,000	-1.20 ▼	-2.40	51,200	51,000	49,850	64,810	3,240,500,000
07/05/2021	50,000	-1.20 ▼	-2.40	51,200	51,000	49,850	64,810	3,240,500,000
06/05/2021	51,200	-0.70 ▼	-1.37	51,900	51,900	51,000	89,630	4,589,056,000
05/05/2021	51,900	0.90 ▲	1.73	51,000	52,500	51,000	92,660	4,809,054,000
04/05/2021	51,000	-2.30 ▼	-4.51	53,300	52,700	50,900	60,520	3,086,520,000
03/05/2021	63,500	4.10 ▲	6.46	59,400	63,500	55,300	770	48,895,000
30/04/2021	53,300	1.40 ▲	2.63	51,900	53,800	51,900	39,300	2,094,690,000
29/04/2021	53,300	1.40 ▲	2.63	51,900	53,800	51,900	39,300	2,094,690,000
28/04/2021	51,900	1.90 ▲	3.66	50,000	52,700	50,200	38,940	2,020,986,000
27/04/2021	50,000	-1.90 ▼	-3.80	51,900	52,400	50,000	65,210	3,260,500,000
26/04/2021	51,900	-0.60 ▼	-1.16	52,500	53,500	51,500	38,410	1,993,479,000
23/04/2021	52,500	0.80 ▲	1.52	51,700	52,500	49,800	64,620	3,392,550,000
22/04/2021	51,700	-2.50 ▼	-4.84	54,200	54,500	51,700	66,660	3,446,322,000
21/04/2021	54,200	-0.70 ▼	-1.29	54,900	55,800	53,900	53,450	2,896,990,000
20/04/2021	54,200	-0.70 ▼	-1.29	54,900	55,800	53,900	53,450	2,896,990,000
19/04/2021	54,900	1.10 ▲	2.00	53,800	56,000	53,800	55,560	3,050,244,000
16/04/2021	53,800	-2.00 ▼	-3.72	55,800	55,800	53,600	112,270	6,040,126,000
15/04/2021	55,800	-1.50 ▼	-2.69	57,300	57,700	55,400	110,640	6,173,712,000
14/04/2021	57,300	-0.80 ▼	-1.40	58,100	57,900	56,900	112,570	6,450,261,000
13/04/2021	58,100	-1.40 ▼	-2.41	59,500	59,100	58,000	89,570	5,204,017,000
12/04/2021	59,500	-0.20 ▼	-0.34	59,700	59,900	59,100	38,440	2,287,180,000
09/04/2021	59,700	0.10 ▲	0.17	59,700	60,400	59,700	36,070	2,153,379,000
08/04/2021	59,700	-0.80 ▼	-1.34	60,500	60,400	59,500	25,200	1,504,440,000
07/04/2021	60,500	1.40 ▲	2.31	59,100	61,000	58,700	50,970	3,083,685,000
06/04/2021	59,100	-0.50 ▼	-0.85	59,600	59,600	59,100	38,020	2,246,982,000
05/04/2021	59,600	-0.20 ▼	-0.34	59,800	60,800	59,300	46,900	2,795,240,000
02/04/2021	59,800	0.40 ▲	0.67	59,400	60,500	59,100	50,830	3,039,634,000
01/04/2021	59,400	1.00 ▲	1.68	58,400	59,500	58,300	38,140	2,265,516,000
31/03/2021	58,400	-0.60 ▼	-1.03	59,000	59,000	58,200	49,830	2,910,072,000
30/03/2021	59,000	0.10 ▲	0.17	58,900	59,400	58,800	35,310	2,083,290,000
29/03/2021	58,900	1.00 ▲	1.70	57,900	59,000	57,600	60,960	3,590,544,000
26/03/2021	57,900	-0.60 ▼	-1.04	58,500	58,500	55,800	95,050	5,503,395,000
25/03/2021	58,500	-0.50 ▼	-0.85	59,000	59,500	58,300	55,530	3,248,505,000
24/03/2021	59,000	-2.50 ▼	-4.24	61,500	61,300	58,500	79,600	4,696,400,000
23/03/2021	61,500	-0.70 ▼	-1.14	62,200	62,700	61,300	62,450	3,840,675,000
22/03/2021	62,200	-0.60 ▼	-0.96	62,800	63,500	62,100	46,520	2,893,544,000
19/03/2021	62,800	1.20 ▲	1.91	61,600	62,800	61,400	111,870	7,025,436,000
18/03/2021	61,600	0.10 ▲	0.16	61,500	62,200	61,600	72,110	4,441,976,000
17/03/2021	61,500	0.10 ▲	0.16	61,400	62,000	61,200	37,090	2,281,035,000
16/03/2021	61,400	-0.30 ▼	-0.49	61,700	62,000	61,000	56,530	3,470,942,000
15/03/2021	61,700	-0.30 ▼	-0.49	62,000	62,600	61,600	67,030	4,135,751,000
12/03/2021	62,000	-0.50 ▼	-0.81	62,500	62,900	62,000	67,030	4,155,860,000
11/03/2021	62,500	-0.30 ▼	-0.48	62,800	63,700	62,000	72,160	4,510,000,000
10/03/2021	62,800	1.30 ▲	2.07	61,500	63,000	60,700	104,000	6,531,200,000
09/03/2021	61,500	-0.60 ▼	-0.98	62,100	61,800	60,700	80,860	4,972,890,000
08/03/2021	62,100	-0.70 ▼	-1.13	62,800	63,500	61,700	96,440	5,988,924,000
05/03/2021	62,800	-0.80 ▼	-1.27	63,600	62,900	61,600	86,330	5,421,524,000
04/03/2021	63,600	-0.20 ▼	-0.31	63,600	63,600	61,100	90,890	5,780,604,000
03/03/2021	63,600	0.40 ▲	0.63	63,200	64,400	63,200	108,250	6,884,700,000
02/03/2021	63,200	1.60 ▲	2.53	61,600	63,300	61,500	222,510	14,062,632,000
01/03/2021	61,600	0.60 ▲	0.97	61,000	62,100	60,700	71,790	4,422,264,000
26/02/2021	61,000	-0.10 ▼	-0.16	61,000	61,100	60,000	73,510	4,484,110,000
25/02/2021	61,000	-0.50 ▼	-0.82	61,500	61,700	60,200	94,920	5,790,120,000
24/02/2021	61,500	-0.50 ▼	-0.81	62,000	62,600	60,600	98,720	6,071,280,000
23/02/2021	62,000	-0.10 ▼	-0.16	62,000	62,100	61,300	92,190	5,715,780,000
22/02/2021	62,000	0.50 ▲	0.81	61,500	62,400	61,000	119,750	7,424,500,000
19/02/2021	61,500	-0.40 ▼	-0.65	61,900	61,900	60,900	63,650	3,914,475,000
18/02/2021	61,900	1.00 ▲	1.62	60,900	62,300	60,200	108,540	6,718,626,000
17/02/2021	60,900	3.10 ▲	5.09	57,800	61,100	57,900	78,850	4,801,965,000
10/02/2021	57,800	0.40 ▲	0.69	57,400	57,900	56,000	81,930	4,735,554,000
09/02/2021	57,800	0.40 ▲	0.69	57,400	57,900	56,000	81,930	4,735,554,000
08/02/2021	57,400	-1.20 ▼	-2.09	58,600	58,800	55,000	82,160	4,715,984,000
05/02/2021	58,600	0.10 ▲	0.17	58,500	59,400	58,000	77,980	4,569,628,000
05/01/2021	63,500	-0.10 ▼	-0.16	63,600	63,900	63,200	16,340	1,037,590,000
04/01/2021	63,600	0.60 ▲	0.94	63,000	64,000	63,000	91,530	5,821,308,000
01/01/2021	63,000	-0.90 ▼	-1.43	63,900	63,900	62,800	625,570	39,410,910,000
31/12/2020	63,000	-0.90 ▼	-1.43	63,900	63,900	62,800	625,570	39,410,910,000
30/12/2020	63,900	-0.10 ▼	-0.16	64,000	64,000	63,300	789,950	50,477,805,000
29/12/2020	64,000	-0.40 ▼	-0.63	64,400	64,600	63,700	81,204	5,197,056,000
28/12/2020	64,400	0.00 ■■	0.00	64,400	65,000	63,200	78,954	5,084,637,600
27/12/2020	64,400	0.40 ▲	0.62	64,000	64,500	62,000	78,278	5,041,103,200
25/12/2020	64,400	0.40 ▲	0.62	64,000	64,500	62,000	78,278	5,041,103,200
24/12/2020	64,000	-1.90 ▼	-2.97	65,900	65,000	61,800	103,987	6,655,168,000
23/12/2020	65,900	-0.30 ▼	-0.46	66,200	67,000	63,800	52,747	3,476,027,300
22/12/2020	66,200	2.00 ▲	3.02	64,200	66,500	64,000	129,605	8,579,851,000
21/12/2020	64,200	0.30 ▲	0.47	63,900	65,100	63,700	93,206	5,983,825,200
20/12/2020	63,900	1.00 ▲	1.56	62,900	64,100	62,800	87,646	5,600,579,400
18/12/2020	63,900	1.00 ▲	1.56	62,900	64,100	62,800	87,646	5,600,579,400
17/12/2020	62,900	-1.00 ▼	-1.59	63,900	63,900	62,500	82,849	5,211,202,100
16/12/2020	63,900	0.00 ■■	0.00	63,900	64,800	63,700	76,309	4,876,145,100
15/12/2020	63,900	1.50 ▲	2.35	62,400	64,500	61,900	195,614	12,499,734,600
14/12/2020	62,400	0.40 ▲	0.64	62,000	62,500	61,700	52,008	3,245,299,200
13/12/2020	62,000	1.50 ▲	2.42	60,500	62,200	60,300	111,796	6,931,352,000
11/12/2020	62,000	1.50 ▲	2.42	60,500	62,200	60,300	111,796	6,931,352,000
10/12/2020	60,500	-2.30 ▼	-3.80	62,800	62,500	60,500	172,947	10,463,293,500
09/12/2020	62,800	-2.20 ▼	-3.50	65,000	63,500	62,400	81,270	5,103,756,000
08/12/2020	65,000	-0.40 ▼	-0.62	65,400	65,400	64,600	79,649	5,177,185,000
07/12/2020	65,400	0.10 ▲	0.15	65,300	66,000	65,000	81,183	5,309,368,200
04/12/2020	65,100	0.10 ▲	0.15	65,100	66,000	64,700	468,560	30,503,256,000
03/12/2020	65,100	1.20 ▲	1.84	63,900	66,000	64,000	125,255	8,154,100,500
02/12/2020	63,900	0.40 ▲	0.63	63,500	64,400	63,500	109,782	7,015,069,800
01/12/2020	63,500	0.10 ▲	0.16	63,400	64,500	62,500	87,590	5,561,965,000
30/11/2020	63,500	0.90 ▲	1.42	62,600	63,700	62,500	734,100	46,615,350,000
27/11/2020	63,500	0.90 ▲	1.42	62,600	63,700	62,500	734,100	46,615,350,000
26/11/2020	62,600	-0.40 ▼	-0.64	63,000	63,700	62,500	748,170	46,835,442,000
25/11/2020	63,000	-1.80 ▼	-2.86	64,800	65,400	63,000	1,180,000	74,340,000,000
24/11/2020	64,800	-0.20 ▼	-0.31	65,000	65,400	60,500	2,178,220	141,148,656,000
23/11/2020	65,000	0.40 ▲	0.62	64,600	65,500	64,600	1,484,070	96,464,550,000
20/11/2020	64,600	0.70 ▲	1.08	63,900	65,100	63,900	118,352	7,645,539,200
19/11/2020	63,900	0.70 ▲	1.10	63,200	64,000	62,900	127,543	8,149,997,700
18/11/2020	63,200	0.70 ▲	1.11	62,500	64,200	62,400	1,379,770	87,201,464,000
17/11/2020	62,500	1.40 ▲	2.24	61,100	62,800	61,200	121,973	7,623,312,500
16/11/2020	61,100	-0.30 ▼	-0.49	61,400	62,400	61,000	147,005	8,982,005,500
13/11/2020	61,400	0.10 ▲	0.16	61,300	62,200	60,800	132,926	8,161,656,400
12/11/2020	61,300	-0.60 ▼	-0.98	61,900	62,500	61,000	85,472	5,239,433,600
11/11/2020	61,900	1.10 ▲	1.78	60,800	62,200	60,400	163,583	10,125,787,700
10/11/2020	60,800	3.00 ▲	4.93	57,800	61,500	57,900	313,090	19,035,872,000
09/11/2020	57,800	0.70 ▲	1.21	57,100	57,800	57,100	84,133	4,862,887,400
06/11/2020	57,100	0.30 ▲	0.53	56,800	57,300	56,400	42,524	2,428,120,400
05/11/2020	56,800	-1.20 ▼	-2.11	58,000	57,800	56,500	64,074	3,639,403,200
04/11/2020	58,000	0.90 ▲	1.55	57,100	58,200	57,000	110,360	6,400,880,000
03/11/2020	57,100	0.80 ▲	1.40	56,300	57,300	55,900	81,347	4,644,913,700
02/11/2020	56,300	1.20 ▲	2.13	55,100	56,800	55,100	54,619	3,075,049,700
30/10/2020	55,100	0.30 ▲	0.54	54,800	55,500	54,600	35,117	1,934,946,700
29/10/2020	54,800	-0.40 ▼	-0.73	55,200	55,500	54,300	63,860	3,499,528,000
28/10/2020	55,200	-0.80 ▼	-1.45	56,000	57,000	55,100	62,647	3,458,114,400
27/10/2020	56,000	-0.50 ▼	-0.89	56,500	57,200	56,000	65,777	3,683,512,000
26/10/2020	56,500	1.00 ▲	1.77	55,500	57,400	55,700	154,518	8,730,267,000
25/10/2020	55,500	0.80 ▲	1.44	54,700	55,700	54,800	58,788	3,262,734,000
23/10/2020	55,500	0.80 ▲	1.44	54,700	55,700	54,800	58,788	3,262,734,000
22/10/2020	54,700	0.40 ▲	0.73	54,300	54,800	54,200	36,114	1,975,435,800
21/10/2020	54,300	-0.70 ▼	-1.29	55,000	55,600	54,300	54,703	2,970,372,900
20/10/2020	55,000	-0.30 ▼	-0.55	55,300	55,400	54,200	90,530	4,979,150,000
19/10/2020	55,300	0.00 ■■	0.00	55,300	56,100	55,000	38,532	2,130,819,600
18/10/2020	55,300	0.80 ▲	1.45	54,500	56,300	53,700	93,337	5,161,536,100
16/10/2020	55,300	0.80 ▲	1.45	54,500	56,300	53,700	93,337	5,161,536,100
15/10/2020	54,500	-1.10 ▼	-2.02	55,600	55,800	54,000	1,906,510	103,904,795,000
14/10/2020	55,600	-0.70 ▼	-1.26	56,300	56,800	55,600	70,566	3,923,469,600
13/10/2020	56,300	0.30 ▲	0.53	56,000	56,500	55,500	76,282	4,294,676,600
12/10/2020	56,000	-1.80 ▼	-3.21	57,800	57,400	55,700	305,466	17,106,096,000
11/10/2020	57,800	-0.30 ▼	-0.52	58,100	58,500	57,600	66,992	3,872,137,600
09/10/2020	57,800	-0.30 ▼	-0.52	58,100	58,500	57,600	66,992	3,872,137,600
08/10/2020	58,100	-0.50 ▼	-0.86	58,600	58,600	57,500	67,693	3,932,963,300
07/10/2020	58,600	-0.10 ▼	-0.17	58,700	59,000	58,300	70,827	4,150,462,200
06/10/2020	58,700	0.00 ■■	0.00	58,700	59,500	58,400	90,602	5,318,337,400
05/10/2020	58,700	0.90 ▲	1.53	57,800	59,000	57,700	107,828	6,329,503,600
04/10/2020	57,800	-0.50 ▼	-0.87	58,300	58,500	56,700	89,253	5,158,823,400
02/10/2020	57,800	-0.50 ▼	-0.87	58,300	58,500	56,700	89,253	5,158,823,400
01/10/2020	58,300	0.00 ■■	0.00	58,300	59,000	58,200	65,676	3,828,910,800
30/09/2020	58,300	1.50 ▲	2.57	56,800	59,100	56,600	176,749	10,304,466,700
29/09/2020	56,800	-1.20 ▼	-2.11	58,000	58,200	56,600	149,593	8,496,882,400
28/09/2020	58,000	-0.10 ▼	-0.17	58,100	58,300	57,500	72,269	4,191,602,000
25/09/2020	58,100	-0.40 ▼	-0.69	58,500	58,700	57,700	67,233	3,906,237,300
24/09/2020	58,500	0.00 ■■	0.00	58,500	59,000	58,000	66,194	3,872,349,000
23/09/2020	58,500	1.00 ▲	1.71	57,500	58,600	57,300	95,406	5,581,251,000
22/09/2020	57,500	0.00 ■■	0.00	57,500	58,300	57,000	70,429	4,049,667,500
21/09/2020	57,500	-0.40 ▼	-0.70	57,900	58,300	57,400	115,458	6,638,835,000
18/09/2020	57,900	-0.10 ▼	-0.17	58,000	58,200	57,700	57,742	3,343,261,800
17/09/2020	58,000	-0.60 ▼	-1.03	58,600	58,900	57,500	103,996	6,031,768,000
16/09/2020	58,600	-0.60 ▼	-1.02	59,200	59,400	58,600	55,913	3,276,501,800
15/09/2020	59,200	-0.20 ▼	-0.34	59,400	59,900	59,200	81,769	4,840,724,800
14/09/2020	59,400	0.90 ▲	1.52	58,500	59,500	58,300	132,122	7,848,046,800
11/09/2020	58,500	0.00 ■■	0.00	58,500	58,900	58,200	62,872	3,678,012,000
10/09/2020	58,500	0.20 ▲	0.34	58,300	59,300	58,300	113,450	6,636,825,000
09/09/2020	58,300	0.80 ▲	1.37	57,500	59,000	56,800	1,139,550	66,435,765,000
08/09/2020	57,500	0.50 ▲	0.87	57,000	57,600	56,700	59,782	3,437,465,000
07/09/2020	57,000	-1.00 ▼	-1.75	58,000	58,600	57,000	97,409	5,552,313,000
04/09/2020	58,000	0.40 ▲	0.69	57,600	58,200	56,700	128,032	7,425,856,000
03/09/2020	57,600	0.00 ■■	0.00	57,600	58,300	57,300	98,064	5,648,486,400
02/09/2020	57,600	1.10 ▲	1.91	56,500	57,700	56,300	93,028	5,358,412,800
01/09/2020	57,600	1.10 ▲	1.91	56,500	57,700	56,300	93,028	5,358,412,800
31/08/2020	56,500	-1.50 ▼	-2.65	58,000	58,000	56,200	226,964	12,823,466,000
28/08/2020	58,000	-0.90 ▼	-1.55	58,900	59,500	58,000	144,357	8,372,706,000
27/08/2020	58,900	0.40 ▲	0.68	58,500	59,300	58,400	71,696	4,222,894,400
26/08/2020	58,500	0.40 ▲	0.68	58,100	59,900	57,700	171,837	10,052,464,500
25/08/2020	58,100	-0.40 ▼	-0.69	58,500	59,000	58,000	115,278	6,697,651,800
24/08/2020	58,500	-0.40 ▼	-0.68	58,900	59,000	58,000	193,064	11,294,244,000
21/08/2020	58,900	1.30 ▲	2.21	57,600	59,200	57,400	224,160	13,203,024,000
20/08/2020	57,600	0.30 ▲	0.52	57,300	58,300	56,700	248,551	14,316,537,600
19/08/2020	57,300	3.20 ▲	5.58	54,100	57,300	54,100	438,173	25,107,312,900
18/08/2020	54,100	0.10 ▲	0.18	54,000	54,300	53,800	84,555	4,574,425,500
17/08/2020	54,000	0.00 ■■	0.00	54,000	54,300	53,300	74,615	4,029,210,000
14/08/2020	54,000	0.30 ▲	0.56	53,700	55,000	53,600	183,581	9,913,374,000
13/08/2020	53,700	0.10 ▲	0.19	53,600	54,000	53,200	102,206	5,488,462,200
12/08/2020	53,600	-0.10 ▼	-0.19	53,700	53,900	53,100	97,213	5,210,616,800
11/08/2020	53,700	-0.30 ▼	-0.56	54,000	54,600	53,500	128,476	6,899,161,200
10/08/2020	54,000	1.10 ▲	2.04	52,900	54,800	52,900	234,811	12,679,794,000
07/08/2020	52,900	0.20 ▲	0.38	52,700	53,300	52,600	94,469	4,997,410,100
06/08/2020	52,700	-0.30 ▼	-0.57	53,000	53,200	52,300	86,973	4,583,477,100
05/08/2020	53,000	1.20 ▲	2.26	51,800	53,500	51,300	187,856	9,956,368,000
04/08/2020	51,800	0.30 ▲	0.58	51,500	52,300	51,400	82,513	4,274,173,400
03/08/2020	51,500	1.50 ▲	2.91	50,000	51,600	50,000	98,151	5,054,776,500
31/07/2020	50,000	-0.50 ▼	-1.00	50,500	51,000	49,500	101,764	5,088,200,000
30/07/2020	50,500	-0.20 ▼	-0.40	50,700	51,200	50,400	91,176	4,604,388,000
29/07/2020	50,700	-0.80 ▼	-1.58	51,500	50,700	48,000	259,341	13,148,588,700
28/07/2020	51,500	2.50 ▲	4.85	49,050	51,700	49,600	136,815	7,045,972,500
27/07/2020	49,050	-3.70 ▼	-7.54	52,700	52,300	49,050	266,998	13,096,251,900
26/07/2020	52,700	-1.80 ▼	-3.42	54,500	55,400	51,000	323,333	17,039,649,100
24/07/2020	52,700	-1.80 ▼	-3.42	54,500	55,400	51,000	323,333	17,039,649,100
23/07/2020	54,500	0.20 ▲	0.37	54,300	54,700	53,400	81,414	4,437,063,000
22/07/2020	54,300	-0.50 ▼	-0.92	54,800	55,800	54,000	156,165	8,479,759,500
21/07/2020	54,800	1.40 ▲	2.55	53,400	54,800	53,000	190,766	10,453,976,800
20/07/2020	53,400	-0.30 ▼	-0.56	53,700	55,000	53,000	139,541	7,451,489,400
19/07/2020	53,700	1.10 ▲	2.05	52,600	54,500	52,200	222,027	11,922,849,900
17/07/2020	53,700	1.10 ▲	2.05	52,600	54,500	52,200	222,027	11,922,849,900
16/07/2020	52,600	-0.10 ▼	-0.19	52,700	53,000	52,200	39,122	2,057,817,200
15/07/2020	52,700	-0.30 ▼	-0.57	53,000	53,400	52,600	49,605	2,614,183,500
14/07/2020	53,000	0.80 ▲	1.51	52,200	53,000	51,900	58,737	3,113,061,000
13/07/2020	52,200	-0.70 ▼	-1.34	52,900	53,000	51,900	90,745	4,736,889,000
12/07/2020	52,900	-0.80 ▼	-1.51	53,700	53,500	52,100	133,958	7,086,378,200
10/07/2020	52,900	-0.80 ▼	-1.51	53,700	53,500	52,100	133,958	7,086,378,200
09/07/2020	53,700	-0.30 ▼	-0.56	54,000	54,500	53,500	125,269	6,726,945,300
08/07/2020	54,000	1.00 ▲	1.85	53,000	54,000	52,500	112,375	6,068,250,000
07/07/2020	53,000	0.30 ▲	0.57	52,700	54,500	52,800	145,500	7,711,500,000
06/07/2020	52,700	0.10 ▲	0.19	52,600	53,200	52,600	58,392	3,077,258,400
05/07/2020	52,600	-0.10 ▼	-0.19	52,700	53,700	52,600	88,942	4,678,349,200
03/07/2020	52,600	-0.10 ▼	-0.19	52,700	53,700	52,600	88,942	4,678,349,200
02/07/2020	52,700	1.20 ▲	2.28	51,500	53,400	51,400	144,443	7,612,146,100
01/07/2020	51,500	1.80 ▲	3.50	49,700	51,500	49,600	82,154	4,230,931,000
30/06/2020	49,700	0.00 ■■	0.00	49,700	50,500	48,700	64,671	3,214,148,700
29/06/2020	49,700	-1.30 ▼	-2.62	51,000	50,800	49,600	58,458	2,905,362,600
28/06/2020	51,000	0.40 ▲	0.78	50,600	51,500	50,200	493,250	25,155,750,000
26/06/2020	51,000	0.40 ▲	0.78	50,600	51,500	50,200	493,250	25,155,750,000
25/06/2020	50,600	0.00 ■■	0.00	50,600	51,200	49,500	62,669	3,171,051,400
24/06/2020	50,600	-1.50 ▼	-2.96	52,100	52,300	50,600	92,962	4,703,877,200
23/06/2020	52,100	-0.50 ▼	-0.96	52,600	53,000	51,000	124,544	6,488,742,400
22/06/2020	52,600	0.30 ▲	0.57	52,300	53,400	52,000	85,622	4,503,717,200
19/06/2020	52,300	0.90 ▲	1.72	51,400	52,300	51,700	86,548	4,526,460,400
18/06/2020	51,400	1.40 ▲	2.72	50,000	51,800	49,500	89,616	4,606,262,400
17/06/2020	50,000	-0.20 ▼	-0.40	50,200	51,100	49,650	684,390	34,219,500,000
16/06/2020	50,200	1.40 ▲	2.79	48,850	50,800	49,250	95,900	4,814,180,000
15/06/2020	48,850	-1.90 ▼	-3.89	50,700	51,800	48,550	122,239	5,971,375,150
14/06/2020	50,700	0.70 ▲	1.38	50,000	50,800	48,000	191,310	9,699,417,000
12/06/2020	50,700	0.70 ▲	1.38	50,000	50,800	48,000	191,310	9,699,417,000
11/06/2020	50,000	-3.40 ▼	-6.80	53,400	54,400	50,000	236,342	11,817,100,000
10/06/2020	53,400	-0.30 ▼	-0.56	53,700	54,100	52,100	141,792	7,571,692,800
09/06/2020	53,700	-1.00 ▼	-1.86	54,700	55,500	53,500	119,066	6,393,844,200
08/06/2020	54,700	0.10 ▲	0.18	54,600	55,600	54,100	170,156	9,307,533,200
06/06/2020	54,600	0.90 ▲	1.65	53,700	54,800	53,000	86,909	4,745,231,400
05/06/2020	54,600	0.90 ▲	1.65	53,700	54,800	53,000	86,909	4,745,231,400
04/06/2020	53,700	-0.80 ▼	-1.49	54,500	56,000	53,300	180,750	9,706,275,000
03/06/2020	54,500	3.40 ▲	6.24	51,100	54,600	51,100	290,068	15,808,706,000
02/06/2020	51,100	-1.90 ▼	-3.72	53,000	53,500	50,800	200,552	10,248,207,200
01/06/2020	53,000	2.10 ▲	3.96	50,900	53,000	51,000	176,331	9,345,543,000
31/05/2020	50,900	0.90 ▲	1.77	50,000	51,000	49,600	119,414	6,078,172,600
29/05/2020	50,900	0.90 ▲	1.77	50,000	51,000	49,600	119,414	6,078,172,600
28/05/2020	50,000	1.00 ▲	2.00	49,000	50,800	48,500	243,501	12,175,050,000
27/05/2020	49,000	-2.30 ▼	-4.69	51,300	51,500	49,000	237,390	11,632,110,000
26/05/2020	51,300	2.70 ▲	5.26	48,650	51,900	49,550	288,958	14,823,545,400
25/05/2020	48,650	3.20 ▲	6.58	45,500	48,650	45,500	314,260	15,288,749,000
24/05/2020	45,500	-0.50 ▼	-1.10	46,000	46,450	45,450	117,398	5,341,609,000
22/05/2020	45,500	-0.50 ▼	-1.10	46,000	46,450	45,450	117,398	5,341,609,000
21/05/2020	46,000	0.70 ▲	1.52	45,300	46,400	45,400	180,325	8,294,950,000
20/05/2020	45,300	0.80 ▲	1.77	44,550	45,400	44,350	111,734	5,061,550,200
19/05/2020	44,550	0.00 ■■	0.00	44,550	45,300	44,500	129,663	5,776,486,650
18/05/2020	44,550	0.50 ▲	1.12	44,000	44,600	42,900	139,646	6,221,229,300
17/05/2020	44,000	-0.50 ▼	-1.14	44,500	45,000	43,950	161,698	7,114,712,000
15/05/2020	44,000	-0.50 ▼	-1.14	44,500	45,000	43,950	161,698	7,114,712,000
14/05/2020	44,500	-2.10 ▼	-4.72	46,600	46,200	44,100	348,255	15,497,347,500
13/05/2020	46,600	0.60 ▲	1.29	46,000	47,500	45,200	188,449	8,781,723,400
12/05/2020	46,000	1.30 ▲	2.83	44,700	46,100	44,000	222,272	10,224,512,000
11/05/2020	44,700	0.60 ▲	1.34	44,150	44,950	43,900	141,225	6,312,757,500
10/05/2020	44,150	-1.10 ▼	-2.49	45,200	45,800	44,050	218,312	9,638,474,800
08/05/2020	44,150	-1.10 ▼	-2.49	45,200	45,800	44,050	218,312	9,638,474,800
07/05/2020	45,200	0.30 ▲	0.66	44,900	45,450	44,900	111,405	5,035,506,000
06/05/2020	44,900	0.90 ▲	2.00	44,050	45,100	43,800	98,190	4,408,731,000
05/05/2020	44,050	0.80 ▲	1.82	43,300	44,350	43,200	79,878	3,518,625,900
04/05/2020	43,300	-1.90 ▼	-4.39	45,200	44,750	43,100	146,203	6,330,589,900
01/05/2020	45,200	-0.60 ▼	-1.33	45,850	45,900	45,200	47,953	2,167,475,600
30/04/2020	45,200	-0.60 ▼	-1.33	45,850	45,900	45,200	47,953	2,167,475,600
29/04/2020	45,200	-0.60 ▼	-1.33	45,850	45,900	45,200	47,953	2,167,475,600
28/04/2020	45,850	0.00 ■■	0.00	45,850	46,400	44,900	73,340	3,362,639,000
27/04/2020	45,850	2.80 ▲	6.11	43,100	46,100	43,300	293,782	13,469,904,700
26/04/2020	43,100	1.10 ▲	2.55	42,000	43,450	41,900	83,402	3,594,626,200
24/04/2020	43,100	1.10 ▲	2.55	42,000	43,450	41,900	83,402	3,594,626,200
23/04/2020	42,000	0.00 ■■	0.00	42,000	43,000	42,000	40,640	1,706,880,000
22/04/2020	42,000	0.90 ▲	2.14	41,100	43,100	40,100	87,705	3,683,610,000
21/04/2020	41,100	-2.60 ▼	-6.33	43,700	42,950	40,800	107,466	4,416,852,600
20/04/2020	43,700	-0.60 ▼	-1.37	44,300	45,000	43,000	61,892	2,704,680,400
19/04/2020	44,300	1.50 ▲	3.39	42,850	44,500	43,200	109,740	4,861,482,000
17/04/2020	44,300	1.50 ▲	3.39	42,850	44,500	43,200	109,740	4,861,482,000
16/04/2020	42,850	0.10 ▲	0.23	42,700	43,100	42,300	48,850	2,093,222,500
15/04/2020	42,700	1.80 ▲	4.22	40,900	43,600	41,500	65,372	2,791,384,400
14/04/2020	40,900	-0.10 ▼	-0.24	41,050	41,250	39,900	62,790	2,568,111,000
13/04/2020	41,050	-0.90 ▼	-2.19	41,900	42,200	41,050	39,424	1,618,355,200
12/04/2020	41,900	1.20 ▲	2.86	40,700	42,600	40,050	66,133	2,770,972,700
10/04/2020	41,900	1.20 ▲	2.86	40,700	42,600	40,050	66,133	2,770,972,700
09/04/2020	40,700	0.20 ▲	0.49	40,500	41,450	40,300	103,049	4,194,094,300
08/04/2020	40,500	0.60 ▲	1.48	39,900	40,500	38,200	52,082	2,109,321,000
07/04/2020	39,900	1.10 ▲	2.76	38,850	40,000	38,500	73,637	2,938,116,300
06/04/2020	38,850	2.50 ▲	6.44	36,350	38,850	37,000	89,359	3,471,597,150
03/04/2020	36,350	1.90 ▲	5.23	34,500	36,500	34,500	47,674	1,732,949,900
02/04/2020	34,500	1.50 ▲	4.35	33,000	34,800	32,500	19,451	671,059,500
01/04/2020	34,500	1.50 ▲	4.35	33,000	34,800	32,500	19,451	671,059,500
31/03/2020	33,000	-1.40 ▼	-4.24	34,350	34,950	32,000	51,214	1,690,062,000
30/03/2020	34,350	-2.60 ▼	-7.57	36,900	35,000	34,350	41,695	1,432,223,250
29/03/2020	36,900	-0.80 ▼	-2.17	37,650	37,600	35,500	26,228	967,813,200
27/03/2020	36,900	-0.80 ▼	-2.17	37,650	37,600	35,500	26,228	967,813,200
26/03/2020	37,650	-1.30 ▼	-3.45	38,900	38,600	37,600	34,801	1,310,257,650
25/03/2020	38,900	1.70 ▲	4.37	37,200	39,000	37,900	29,613	1,151,945,700
24/03/2020	37,200	-1.30 ▼	-3.49	38,450	38,600	36,500	38,620	1,436,664,000
23/03/2020	38,450	-2.80 ▼	-7.28	41,300	40,000	38,450	51,112	1,965,256,400
22/03/2020	41,300	0.30 ▲	0.73	41,000	41,300	40,200	26,216	1,082,720,800
20/03/2020	41,300	0.30 ▲	0.73	41,000	41,300	40,200	26,216	1,082,720,800
19/03/2020	41,000	-0.70 ▼	-1.71	41,700	41,350	40,500	26,533	1,087,853,000
18/03/2020	41,700	-0.60 ▼	-1.44	42,300	43,100	41,700	41,905	1,747,438,500
17/03/2020	42,300	0.80 ▲	1.89	41,500	42,400	40,000	31,186	1,319,167,800
16/03/2020	41,500	0.50 ▲	1.20	41,000	41,500	40,000	429,260	17,814,290,000
14/03/2020	41,000	-0.40 ▼	-0.98	41,400	41,950	38,600	606,470	24,865,270,000
13/03/2020	41,000	-0.40 ▼	-0.98	41,400	41,950	38,600	606,470	24,865,270,000
12/03/2020	41,400	-3.10 ▼	-7.49	44,500	42,900	41,400	1,203,210	49,812,894,000
11/03/2020	44,500	-0.10 ▼	-0.22	44,600	45,550	42,500	683,620	30,421,090,000
10/03/2020	44,600	0.10 ▲	0.22	44,550	46,000	42,550	77,237	3,444,770,200
09/03/2020	44,550	-3.30 ▼	-7.41	47,850	46,500	44,550	95,921	4,273,280,550
07/03/2020	47,850	0.10 ▲	0.21	47,700	48,200	47,200	27,448	1,313,386,800
06/03/2020	47,850	0.10 ▲	0.21	47,700	48,200	47,200	27,448	1,313,386,800
05/03/2020	47,700	1.10 ▲	2.31	46,600	48,400	46,700	88,640	4,228,128,000
04/03/2020	46,600	-0.40 ▼	-0.86	47,000	47,000	46,500	32,704	1,524,006,400
03/03/2020	47,000	0.20 ▲	0.43	46,800	47,500	46,600	76,245	3,583,515,000
02/03/2020	46,800	-0.40 ▼	-0.85	47,200	47,500	46,500	58,739	2,748,985,200
28/02/2020	47,200	1.90 ▲	4.03	45,300	48,000	43,600	115,144	5,434,796,800
27/02/2020	45,300	0.40 ▲	0.88	44,850	45,650	44,650	40,613	1,839,768,900
26/02/2020	44,850	-0.40 ▼	-0.89	45,300	46,800	44,000	58,061	2,604,035,850
25/02/2020	45,300	-2.70 ▼	-5.96	48,000	48,500	45,300	75,912	3,438,813,600
24/02/2020	48,000	0.80 ▲	1.67	47,200	49,400	44,700	114,522	5,497,056,000
21/02/2020	47,200	0.30 ▲	0.64	46,950	48,000	46,900	69,556	3,283,043,200
20/02/2020	46,950	3.10 ▲	6.60	43,900	46,950	43,300	116,204	5,455,777,800
19/02/2020	43,900	1.70 ▲	3.87	42,250	44,800	42,250	77,888	3,419,283,200
18/02/2020	42,250	2.80 ▲	6.63	39,500	42,250	39,100	68,797	2,906,673,250
17/02/2020	39,500	-0.70 ▼	-1.77	40,200	40,600	39,400	24,505	967,947,500
15/02/2020	40,200	0.00 ■■	0.00	40,200	40,800	40,000	19,554	786,070,800
14/02/2020	40,200	0.00 ■■	0.00	40,200	40,800	40,000	19,554	786,070,800
13/02/2020	40,200	0.70 ▲	1.74	39,500	40,900	39,400	32,174	1,293,394,800
12/02/2020	39,500	0.60 ▲	1.52	38,900	39,750	39,000	40,819	1,612,350,500
11/02/2020	38,900	0.80 ▲	2.06	38,100	39,400	37,850	24,329	946,398,100
10/02/2020	38,100	-0.40 ▼	-1.05	38,500	38,400	37,500	27,164	1,034,948,400
09/02/2020	38,500	2.50 ▲	6.49	36,000	38,500	36,000	55,388	2,132,438,000
07/02/2020	38,500	2.50 ▲	6.49	36,000	38,500	36,000	55,388	2,132,438,000
06/02/2020	36,000	2.40 ▲	6.67	33,650	36,000	33,650	52,627	1,894,572,000
05/02/2020	33,650	0.40 ▲	1.19	33,200	34,000	33,200	69,660	2,344,059,000
04/02/2020	33,200	-0.90 ▼	-2.71	34,100	35,450	33,200	49,583	1,646,155,600
03/02/2020	34,100	-2.30 ▼	-6.74	36,350	35,500	33,850	133,756	4,561,079,600
02/02/2020	36,350	-2.70 ▼	-7.43	39,000	39,000	36,350	41,293	1,501,000,550
31/01/2020	36,350	-2.70 ▼	-7.43	39,000	39,000	36,350	41,293	1,501,000,550
30/01/2020	39,000	-1.00 ▼	-2.56	40,000	39,500	38,700	13,611	530,829,000
29/01/2020	40,000	1.10 ▲	2.75	38,950	40,000	38,800	22,256	890,240,000
28/01/2020	40,000	1.10 ▲	2.75	38,950	40,000	38,800	22,256	890,240,000
27/01/2020	40,000	1.10 ▲	2.75	38,950	40,000	38,800	22,256	890,240,000
26/01/2020	40,000	1.10 ▲	2.75	38,950	40,000	38,800	22,256	890,240,000
24/01/2020	40,000	1.10 ▲	2.75	38,950	40,000	38,800	22,256	890,240,000
23/01/2020	40,000	1.10 ▲	2.75	38,950	40,000	38,800	22,256	890,240,000
22/01/2020	40,000	1.10 ▲	2.75	38,950	40,000	38,800	22,256	890,240,000
21/01/2020	38,950	-0.35 ▼	-0.90	39,300	39,500	38,850	232,700	9,063,665,000
20/01/2020	39,300	-0.85 ▼	-2.16	40,150	40,600	39,300	240,610	9,455,973,000
17/01/2020	40,150	0.05 ▲	0.12	40,100	41,400	40,000	176,820	7,099,323,000
16/01/2020	40,100	1.45 ▲	3.62	38,650	40,600	38,700	381,300	15,290,130,000
15/01/2020	38,650	-0.05 ▼	-0.13	38,650	38,700	38,300	115,650	4,469,872,500
14/01/2020	38,150	-0.20 ▼	-0.52	38,350	38,350	38,150	71,050	2,710,557,500
13/01/2020	38,350	-0.50 ▼	-1.30	38,900	38,750	38,150	22,793	874,111,550
10/01/2020	38,900	-0.10 ▼	-0.26	39,000	40,000	38,500	44,581	1,734,200,900
09/01/2020	39,000	1.50 ▲	3.85	37,500	39,400	38,300	34,157	1,332,123,000
08/01/2020	37,500	-1.50 ▼	-4.00	39,000	38,800	37,150	59,923	2,247,112,500
07/01/2020	39,000	-0.10 ▼	-0.26	39,100	39,500	38,700	29,482	1,149,798,000
06/01/2020	39,100	-1.20 ▼	-3.07	40,300	40,400	38,850	40,324	1,576,668,400
03/01/2020	40,300	1.60 ▲	3.97	38,750	40,700	38,750	59,193	2,385,477,900
02/01/2020	38,750	0.50 ▲	1.29	38,200	39,300	37,900	38,136	1,477,770,000
31/12/2019	38,200	-0.30 ▼	-0.79	38,500	38,900	37,750	64,445	2,461,799,000
30/12/2019	38,500	-2.00 ▼	-5.19	40,450	40,950	38,300	70,828	2,726,878,000
28/12/2019	40,450	-0.10 ▼	-0.25	40,550	41,400	40,000	52,059	2,105,786,550
27/12/2019	40,450	-0.10 ▼	-0.25	40,550	41,400	40,000	52,059	2,105,786,550
26/12/2019	40,550	-0.90 ▼	-2.22	41,400	42,200	40,400	36,243	1,469,653,650
25/12/2019	41,400	1.40 ▲	3.38	40,000	42,600	40,200	34,267	1,418,653,800
24/12/2019	40,000	-4.80 ▼	-12.00	44,800	42,000	39,300	142,581	5,703,240,000
23/12/2019	44,800	-2.90 ▼	-6.47	47,650	48,400	44,400	94,575	4,236,960,000
21/12/2019	47,650	-3.45 ▼	-7.24	51,100	52,400	47,600	1,411,640	67,264,646,000
20/12/2019	47,650	-3.45 ▼	-7.24	51,100	52,400	47,600	1,411,640	67,264,646,000
19/12/2019	51,100	-1.30 ▼	-2.54	52,400	52,600	50,900	48,343	2,470,327,300
18/12/2019	52,400	0.30 ▲	0.57	52,100	53,400	51,900	31,103	1,629,797,200
17/12/2019	52,100	0.00 ■■	0.00	52,100	52,400	51,800	14,937	778,217,700
16/12/2019	52,100	0.30 ▲	0.58	51,800	52,100	51,500	20,055	1,044,865,500
14/12/2019	51,800	-0.20 ▼	-0.39	52,000	53,000	51,500	52,272	2,707,689,600
13/12/2019	51,800	-0.20 ▼	-0.39	52,000	53,000	51,500	52,272	2,707,689,600
12/12/2019	52,000	0.50 ▲	0.96	51,500	52,400	51,500	69,931	3,636,412,000
11/12/2019	51,500	-2.30 ▼	-4.47	53,800	54,500	51,200	54,047	2,783,420,500
10/12/2019	53,800	0.00 ■■	0.00	53,800	54,800	53,000	57,918	3,115,988,400
09/12/2019	53,800	-0.40 ▼	-0.74	54,200	54,600	53,800	30,655	1,649,239,000
07/12/2019	54,200	-0.70 ▼	-1.29	54,900	55,100	54,200	23,794	1,289,634,800
06/12/2019	54,200	-0.70 ▼	-1.29	54,900	55,100	54,200	23,794	1,289,634,800
05/12/2019	54,900	-0.10 ▼	-0.18	55,000	55,500	54,500	21,095	1,158,115,500
04/12/2019	55,000	0.40 ▲	0.73	54,600	55,300	54,000	16,863	927,465,000
03/12/2019	54,600	0.60 ▲	1.10	54,000	55,500	52,000	86,241	4,708,758,600
02/12/2019	54,000	-2.80 ▼	-5.19	56,800	56,900	53,000	57,182	3,087,828,000
29/11/2019	56,800	0.00 ■■	0.00	56,800	57,100	56,500	27,375	1,554,900,000
28/11/2019	56,800	0.60 ▲	1.06	56,200	57,200	56,000	18,744	1,064,659,200
27/11/2019	56,200	-0.20 ▼	-0.36	56,400	56,600	56,100	27,747	1,559,381,400
26/11/2019	56,400	-0.60 ▼	-1.06	57,000	57,900	56,300	31,058	1,751,671,200
25/11/2019	57,000	-1.00 ▼	-1.75	58,000	58,000	56,500	40,067	2,283,819,000
23/11/2019	58,000	-0.70 ▼	-1.21	58,700	59,100	57,500	36,788	2,133,704,000
22/11/2019	58,000	-0.70 ▼	-1.21	58,700	59,100	57,500	36,788	2,133,704,000
21/11/2019	58,700	-1.10 ▼	-1.87	59,800	60,200	58,400	64,968	3,813,621,600
20/11/2019	59,800	2.00 ▲	3.34	57,800	60,200	57,500	82,737	4,947,672,600
19/11/2019	57,800	1.30 ▲	2.25	56,500	58,300	56,200	35,722	2,064,731,600
18/11/2019	56,500	0.10 ▲	0.18	56,400	57,200	56,400	24,387	1,377,865,500
15/11/2019	56,400	1.10 ▲	1.95	55,300	56,400	55,300	33,690	1,900,116,000
14/11/2019	55,300	0.30 ▲	0.54	55,000	56,100	55,000	33,803	1,869,305,900
13/11/2019	55,000	-1.90 ▼	-3.45	56,900	57,200	55,000	82,835	4,555,925,000
12/11/2019	56,900	-1.00 ▼	-1.76	57,900	58,000	56,900	40,563	2,308,034,700
11/11/2019	57,900	-0.30 ▼	-0.52	58,200	58,600	57,800	41,243	2,387,969,700
09/11/2019	58,200	0.10 ▲	0.17	58,100	58,900	57,600	17,020	990,564,000
08/11/2019	58,200	0.10 ▲	0.17	58,100	58,900	57,600	17,020	990,564,000
07/11/2019	58,100	-0.90 ▼	-1.55	59,000	59,500	58,000	23,898	1,388,473,800
06/11/2019	59,000	1.80 ▲	3.05	57,200	59,200	57,300	31,275	1,845,225,000
05/11/2019	57,200	-0.60 ▼	-1.05	57,800	57,900	56,800	46,633	2,667,407,600
04/11/2019	57,800	-0.90 ▼	-1.56	58,700	58,900	57,000	81,373	4,703,359,400
03/11/2019	58,700	-0.20 ▼	-0.34	58,900	59,600	58,600	28,853	1,693,671,100
01/11/2019	58,700	-0.20 ▼	-0.34	58,900	59,600	58,600	28,853	1,693,671,100
31/10/2019	58,900	-0.10 ▼	-0.17	59,000	59,900	58,700	50,318	2,963,730,200
30/10/2019	59,000	-1.00 ▼	-1.69	60,000	60,400	58,800	68,425	4,037,075,000
29/10/2019	60,000	-0.70 ▼	-1.17	60,700	61,400	59,500	34,976	2,098,560,000
28/10/2019	60,700	-1.50 ▼	-2.47	62,200	62,500	60,600	34,288	2,081,281,600
26/10/2019	62,200	0.20 ▲	0.32	62,000	62,800	62,000	35,411	2,202,564,200
25/10/2019	62,200	0.20 ▲	0.32	62,000	62,800	62,000	35,411	2,202,564,200
24/10/2019	62,000	2.90 ▲	4.68	59,100	62,000	59,200	114,247	7,083,314,000
23/10/2019	59,100	-0.80 ▼	-1.35	59,900	60,000	59,000	36,769	2,173,047,900
22/10/2019	59,900	-0.10 ▼	-0.17	60,000	60,000	59,100	22,550	1,350,745,000
21/10/2019	60,000	0.00 ■■	0.00	60,000	60,700	59,400	23,669	1,420,140,000
18/10/2019	60,000	-0.90 ▼	-1.50	60,900	61,300	60,000	18,645	1,118,700,000
17/10/2019	60,900	1.60 ▲	2.63	59,300	61,000	59,400	27,726	1,688,513,400
16/10/2019	59,300	-0.70 ▼	-1.18	60,000	60,900	58,900	34,886	2,068,739,800
15/10/2019	60,000	-0.70 ▼	-1.17	60,700	60,200	59,000	41,555	2,493,300,000
14/10/2019	60,700	-1.80 ▼	-2.97	62,500	62,900	60,700	37,597	2,282,137,900
11/10/2019	62,500	-0.10 ▼	-0.16	62,600	63,500	62,000	35,860	2,241,250,000
10/10/2019	62,600	1.80 ▲	2.88	60,800	63,100	60,800	62,471	3,910,684,600
09/10/2019	60,800	1.80 ▲	2.96	59,000	60,900	59,100	31,731	1,929,244,800
08/10/2019	59,000	-0.70 ▼	-1.19	59,700	60,500	58,900	39,422	2,325,898,000
07/10/2019	59,700	-1.10 ▼	-1.84	60,800	61,300	59,000	27,296	1,629,571,200
04/10/2019	60,800	0.60 ▲	0.99	60,200	61,600	60,500	37,029	2,251,363,200
03/10/2019	60,200	0.90 ▲	1.50	59,300	60,900	58,000	34,762	2,092,672,400
02/10/2019	59,300	-2.10 ▼	-3.54	61,400	61,500	59,300	60,600	3,593,580,000
01/10/2019	61,400	0.40 ▲	0.65	61,000	62,000	60,700	42,270	2,595,378,000
30/09/2019	61,000	0.60 ▲	0.98	60,400	62,500	60,700	95,574	5,830,014,000
27/09/2019	60,400	2.60 ▲	4.30	57,800	60,400	57,800	67,193	4,058,457,200
26/09/2019	57,800	-0.10 ▼	-0.17	57,900	58,500	57,700	34,058	1,968,552,400
25/09/2019	57,900	2.20 ▲	3.80	55,700	57,900	56,300	64,589	3,739,703,100
24/09/2019	55,700	1.80 ▲	3.23	53,900	55,800	53,800	36,396	2,027,257,200
23/09/2019	53,900	-0.40 ▼	-0.74	54,300	55,200	53,800	34,819	1,876,744,100
20/09/2019	54,300	-1.20 ▼	-2.21	55,500	55,800	54,300	32,009	1,738,088,700
19/09/2019	55,500	-0.50 ▼	-0.90	56,000	56,800	55,500	25,864	1,435,452,000
18/09/2019	56,000	0.60 ▲	1.07	55,400	56,400	55,300	55,279	3,095,624,000
17/09/2019	55,400	1.30 ▲	2.35	54,100	55,500	53,200	53,414	2,959,135,600
16/09/2019	54,100	-0.80 ▼	-1.48	54,900	55,700	54,100	70,045	3,789,434,500
13/09/2019	54,900	-0.10 ▼	-0.18	55,000	55,800	54,000	62,186	3,414,011,400
12/09/2019	55,000	-0.30 ▼	-0.55	55,300	56,700	55,000	73,851	4,061,805,000
11/09/2019	55,300	2.00 ▲	3.62	53,300	55,800	54,100	53,418	2,954,015,400
10/09/2019	54,200	-0.80 ▼	-1.48	55,000	56,000	51,200	296,190	16,053,498,000
09/09/2019	55,000	-4.10 ▼	-7.45	59,100	59,200	55,000	71,884	3,953,620,000
06/09/2019	59,100	-3.80 ▼	-6.43	62,900	62,800	59,100	59,440	3,512,904,000
05/09/2019	62,900	0.00 ■■	0.00	62,900	64,100	62,500	20,866	1,312,471,400
04/09/2019	62,900	-1.30 ▼	-2.07	64,200	63,200	60,600	73,186	4,603,399,400
03/09/2019	64,200	-4.80 ▼	-7.48	69,000	69,000	64,200	66,063	4,241,244,600
30/08/2019	69,000	-1.10 ▼	-1.59	70,100	71,000	69,000	33,077	2,282,313,000
29/08/2019	70,100	-1.30 ▼	-1.85	71,400	71,900	70,100	25,874	1,813,767,400
28/08/2019	71,400	0.40 ▲	0.56	71,000	72,000	70,600	19,586	1,398,440,400
27/08/2019	71,000	0.20 ▲	0.28	70,800	72,000	70,800	42,786	3,037,806,000
26/08/2019	70,800	-1.40 ▼	-1.98	72,200	72,200	70,800	71,058	5,030,906,400
23/08/2019	72,200	-0.90 ▼	-1.25	73,100	74,000	72,200	22,809	1,646,809,800
22/08/2019	73,100	0.00 ■■	0.00	73,100	73,700	72,300	41,194	3,011,281,400
21/08/2019	73,100	-1.00 ▼	-1.37	74,100	75,000	73,000	51,995	3,800,834,500
20/08/2019	74,100	2.30 ▲	3.10	71,800	74,300	72,300	61,584	4,563,374,400
19/08/2019	71,800	0.20 ▲	0.28	71,600	72,400	71,500	17,639	1,266,480,200
16/08/2019	71,600	-0.40 ▼	-0.56	72,000	73,000	71,600	25,620	1,834,392,000
15/08/2019	72,000	2.80 ▲	3.89	69,200	72,000	67,500	96,555	6,951,960,000
14/08/2019	69,200	-0.80 ▼	-1.16	70,000	71,700	68,500	51,528	3,565,737,600
13/08/2019	70,000	-2.50 ▼	-3.57	72,500	72,500	69,700	78,651	5,505,570,000
12/08/2019	72,500	-2.80 ▼	-3.86	75,300	75,300	72,500	66,045	4,788,262,500
09/08/2019	75,300	0.10 ▲	0.13	75,200	76,700	75,300	33,452	2,518,935,600
08/08/2019	75,200	-0.40 ▼	-0.53	75,600	76,300	75,200	23,205	1,745,016,000
07/08/2019	75,600	0.30 ▲	0.40	75,300	75,900	73,500	59,039	4,463,348,400
06/08/2019	75,300	-0.30 ▼	-0.40	75,600	76,600	74,200	71,990	5,420,847,000
05/08/2019	75,600	1.60 ▲	2.12	74,000	75,800	72,600	58,451	4,418,895,600
02/08/2019	74,000	1.80 ▲	2.43	72,200	74,100	72,000	79,467	5,880,558,000
01/08/2019	72,200	2.60 ▲	3.60	69,600	72,500	70,000	89,267	6,445,077,400
31/07/2019	69,600	2.10 ▲	3.02	67,500	69,600	66,800	44,080	3,067,968,000
30/07/2019	67,500	-1.10 ▼	-1.63	68,600	69,600	67,500	53,288	3,596,940,000
29/07/2019	68,600	-0.40 ▼	-0.58	69,000	69,400	68,200	36,362	2,494,433,200
26/07/2019	69,000	0.20 ▲	0.29	68,800	69,600	68,300	65,712	4,534,128,000
25/07/2019	68,800	-1.70 ▼	-2.47	70,500	70,800	68,800	73,189	5,035,403,200
24/07/2019	70,500	0.70 ▲	0.99	69,800	71,500	68,500	99,229	6,995,644,500
23/07/2019	69,800	2.30 ▲	3.30	67,500	69,900	68,200	118,596	8,278,000,800
22/07/2019	67,500	2.50 ▲	3.70	65,000	67,500	65,000	94,447	6,375,172,500
19/07/2019	65,000	0.60 ▲	0.92	64,400	67,600	65,000	77,501	5,037,565,000
18/07/2019	64,400	2.90 ▲	4.50	61,500	64,500	61,300	100,689	6,484,371,600
17/07/2019	61,500	-0.40 ▼	-0.65	61,900	62,000	61,200	28,507	1,753,180,500
16/07/2019	61,900	1.10 ▲	1.78	60,800	62,300	61,000	45,135	2,793,856,500
15/07/2019	60,800	1.10 ▲	1.81	59,700	61,200	59,700	47,744	2,902,835,200
12/07/2019	59,700	-0.10 ▼	-0.17	59,800	60,300	59,600	28,124	1,679,002,800
11/07/2019	59,800	0.00 ■■	0.00	59,800	60,800	59,400	50,347	3,010,750,600
10/07/2019	59,800	0.20 ▲	0.33	59,600	61,200	59,600	43,001	2,571,459,800
09/07/2019	59,600	1.00 ▲	1.68	58,600	59,600	58,100	111,138	6,623,824,800
08/07/2019	58,600	-2.00 ▼	-3.41	60,600	59,500	58,200	60,745	3,559,657,000
05/07/2019	60,600	-0.40 ▼	-0.66	61,000	61,500	60,600	55,530	3,365,118,000
04/07/2019	61,000	1.50 ▲	2.46	59,500	61,400	59,200	92,240	5,626,640,000
03/07/2019	59,500	0.00 ■■	0.00	59,500	60,200	58,900	40,471	2,408,024,500
02/07/2019	59,500	0.20 ▲	0.34	59,300	60,400	59,100	46,831	2,786,444,500
01/07/2019	59,300	-1.90 ▼	-3.20	61,200	59,800	59,000	30,885	1,831,480,500
28/06/2019	61,200	3.60 ▲	5.88	57,600	61,200	57,100	39,593	2,423,091,600
27/06/2019	57,600	-0.30 ▼	-0.52	57,900	58,600	57,600	28,389	1,635,206,400
26/06/2019	57,900	0.50 ▲	0.86	57,400	58,000	57,300	18,254	1,056,906,600
25/06/2019	57,400	0.40 ▲	0.70	57,000	57,800	56,700	14,014	804,403,600
24/06/2019	57,000	-1.90 ▼	-3.33	58,900	58,900	56,900	57,323	3,267,411,000
21/06/2019	58,900	0.10 ▲	0.17	58,800	59,000	58,200	41,681	2,455,010,900
20/06/2019	58,800	0.20 ▲	0.34	58,600	59,300	58,700	38,959	2,290,789,200
19/06/2019	58,600	2.60 ▲	4.44	56,000	58,600	56,200	39,963	2,341,831,800
18/06/2019	56,000	0.20 ▲	0.36	55,800	56,300	55,700	15,327	858,312,000
17/06/2019	55,800	-0.20 ▼	-0.36	56,000	56,500	55,000	42,958	2,397,056,400
16/06/2019	56,000	-1.50 ▼	-2.68	57,500	57,800	56,000	39,654	2,220,624,000
14/06/2019	56,000	-1.50 ▼	-2.68	57,500	57,800	56,000	39,654	2,220,624,000
13/06/2019	57,500	0.70 ▲	1.22	56,800	58,200	57,100	19,092	1,097,790,000
11/06/2019	56,900	-1.60 ▼	-2.81	58,500	59,200	56,900	43,947	2,500,584,300
10/06/2019	58,500	0.50 ▲	0.85	58,000	59,100	58,100	26,958	1,577,043,000
09/06/2019	58,000	1.50 ▲	2.59	56,500	58,100	56,800	29,740	1,724,920,000
07/06/2019	58,000	1.50 ▲	2.59	56,500	58,100	56,800	29,740	1,724,920,000
06/06/2019	56,500	-0.10 ▼	-0.18	56,600	57,500	56,100	71,831	4,058,451,500
05/06/2019	56,600	1.60 ▲	2.83	55,000	56,900	55,500	91,344	5,170,070,400
04/06/2019	55,000	1.00 ▲	1.82	54,000	55,500	54,000	36,256	1,994,080,000
03/06/2019	54,000	-1.90 ▼	-3.52	55,900	56,000	54,000	86,481	4,669,974,000
02/06/2019	55,900	-2.20 ▼	-3.94	58,100	59,000	55,700	71,530	3,998,527,000
31/05/2019	55,900	-2.20 ▼	-3.94	58,100	59,000	55,700	71,530	3,998,527,000
30/05/2019	58,100	0.10 ▲	0.17	58,000	59,200	56,500	60,935	3,540,323,500
29/05/2019	58,000	-4.00 ▼	-6.90	62,000	61,800	58,000	136,756	7,931,848,000
28/05/2019	62,000	0.40 ▲	0.65	61,600	63,000	61,500	61,800	3,831,600,000
27/05/2019	61,600	2.40 ▲	3.90	59,200	61,600	59,200	80,066	4,932,065,600
26/05/2019	59,200	-0.80 ▼	-1.35	60,000	61,000	59,200	55,788	3,302,649,600
24/05/2019	59,200	-0.80 ▼	-1.35	60,000	61,000	59,200	55,788	3,302,649,600
23/05/2019	60,000	2.40 ▲	4.00	57,600	60,000	56,800	55,000	3,300,000,000
22/05/2019	57,600	-1.20 ▼	-2.08	58,800	59,300	57,600	33,878	1,951,372,800
21/05/2019	58,800	-0.60 ▼	-1.02	59,400	60,000	58,600	30,597	1,799,103,600
20/05/2019	59,400	3.70 ▲	6.23	55,700	59,500	55,700	82,958	4,927,705,200
19/05/2019	55,700	0.00 ■■	0.00	55,700	57,400	55,600	75,920	4,228,744,000
17/05/2019	55,700	0.00 ■■	0.00	55,700	57,400	55,600	75,920	4,228,744,000
16/05/2019	55,700	0.30 ▲	0.54	55,400	56,300	54,500	49,629	2,764,335,300
15/05/2019	55,400	-0.10 ▼	-0.18	55,500	56,300	55,300	39,103	2,166,306,200
14/05/2019	55,500	1.40 ▲	2.52	54,100	56,300	54,000	47,446	2,633,253,000
13/05/2019	54,100	3.00 ▲	5.55	51,100	54,100	51,000	118,806	6,427,404,600
12/05/2019	51,100	-0.40 ▼	-0.78	51,500	51,500	49,600	17,520	895,272,000
10/05/2019	51,100	-0.40 ▼	-0.78	51,500	51,500	49,600	17,520	895,272,000
09/05/2019	51,500	-0.20 ▼	-0.39	51,700	51,800	51,000	14,554	749,531,000
08/05/2019	51,700	-0.20 ▼	-0.39	51,900	51,900	51,200	9,538	493,114,600
07/05/2019	51,900	1.30 ▲	2.50	50,600	53,000	50,600	33,561	1,741,815,900
06/05/2019	50,600	0.00 ■■	0.00	50,600	50,600	49,200	86,863	4,395,267,800
05/05/2019	50,600	-1.00 ▼	-1.98	51,600	51,700	50,400	27,717	1,402,480,200
03/05/2019	50,600	-1.00 ▼	-1.98	51,600	51,700	50,400	27,717	1,402,480,200
02/05/2019	51,600	-0.40 ▼	-0.78	52,000	52,100	51,500	36,063	1,860,850,800
01/05/2019	52,000	1.70 ▲	3.27	50,300	52,000	50,000	29,184	1,517,568,000
30/04/2019	52,000	1.70 ▲	3.27	50,300	52,000	50,000	29,184	1,517,568,000
29/04/2019	52,000	1.70 ▲	3.27	50,300	52,000	50,000	29,184	1,517,568,000
28/04/2019	52,000	1.70 ▲	3.27	50,300	52,000	50,000	29,184	1,517,568,000
26/04/2019	52,000	1.70 ▲	3.27	50,300	52,000	50,000	29,184	1,517,568,000
25/04/2019	50,300	-0.40 ▼	-0.80	50,700	50,900	50,000	27,993	1,408,047,900
24/04/2019	50,700	1.70 ▲	3.35	49,000	50,700	49,000	26,954	1,366,567,800
23/04/2019	49,000	0.50 ▲	1.02	48,500	49,300	48,000	25,070	1,228,430,000
22/04/2019	48,500	-1.50 ▼	-3.09	50,000	50,000	47,700	32,419	1,572,321,500
21/04/2019	50,000	0.00 ■■	0.00	50,000	50,500	49,700	11,359	567,950,000
19/04/2019	50,000	0.00 ■■	0.00	50,000	50,500	49,700	11,359	567,950,000
18/04/2019	50,000	-0.50 ▼	-1.00	50,500	50,700	49,800	22,258	1,112,900,000
17/04/2019	50,500	0.00 ■■	0.00	50,500	50,900	49,500	48,067	2,427,383,500
16/04/2019	50,500	-0.80 ▼	-1.58	51,300	51,000	50,200	36,124	1,824,262,000
15/04/2019	51,300	0.00 ■■	0.00	51,300	51,300	50,300	20,979	1,076,222,700
12/04/2019	51,300	0.00 ■■	0.00	51,300	51,300	50,300	20,979	1,076,222,700
11/04/2019	51,300	-0.20 ▼	-0.39	51,500	51,500	50,400	11,232	576,201,600
10/04/2019	51,500	0.60 ▲	1.17	50,900	51,500	50,100	24,990	1,286,985,000
09/04/2019	50,900	-1.40 ▼	-2.75	52,300	52,100	50,000	122,485	6,234,486,500
08/04/2019	52,300	-0.60 ▼	-1.15	52,900	53,300	52,000	32,265	1,687,459,500
05/04/2019	52,900	-0.40 ▼	-0.76	53,300	53,600	52,500	18,923	1,001,026,700
04/04/2019	53,300	0.80 ▲	1.50	52,500	53,800	52,300	33,895	1,806,603,500
03/04/2019	52,500	0.30 ▲	0.57	52,200	52,600	51,200	41,729	2,190,772,500
02/04/2019	52,200	-0.30 ▼	-0.57	52,500	53,100	52,100	26,999	1,409,347,800
01/04/2019	52,500	-0.10 ▼	-0.19	52,600	52,900	51,800	75,326	3,954,615,000
31/03/2019	31,500	1.10 ▲	3.49	30,400	31,500	29,000	352,150	11,092,725,000
29/03/2019	52,600	0.60 ▲	1.14	52,000	53,400	52,000	52,440	2,758,344,000
28/03/2019	52,000	1.60 ▲	3.08	50,400	52,000	49,200	35,056	1,822,912,000
27/03/2019	50,400	2.50 ▲	4.96	47,900	50,400	47,900	64,528	3,252,211,200
26/03/2019	47,900	-1.60 ▼	-3.34	49,500	50,500	46,100	94,405	4,521,999,500
25/03/2019	49,500	-3.70 ▼	-7.47	53,200	54,400	49,500	125,189	6,196,855,500
22/03/2019	53,200	-3.00 ▼	-5.64	56,200	58,500	52,400	188,893	10,049,107,600
21/03/2019	56,200	2.20 ▲	3.91	54,000	56,900	54,000	95,082	5,343,608,400
20/03/2019	54,000	1.00 ▲	1.85	53,000	54,000	52,400	86,610	4,676,940,000
19/03/2019	53,000	1.70 ▲	3.21	51,300	53,500	51,300	94,559	5,011,627,000
18/03/2019	51,300	2.10 ▲	4.09	49,200	51,300	49,000	111,429	5,716,307,700
15/03/2019	49,200	0.20 ▲	0.41	49,000	49,300	48,500	64,079	3,152,686,800
14/03/2019	49,000	-0.90 ▼	-1.84	49,900	50,900	49,000	85,469	4,187,981,000
13/03/2019	49,900	0.80 ▲	1.60	49,150	50,100	48,450	68,895	3,437,860,500
12/03/2019	49,150	0.10 ▲	0.20	49,000	49,300	48,700	38,547	1,894,585,050
11/03/2019	49,000	1.60 ▲	3.27	47,400	49,500	47,400	78,418	3,842,482,000
08/03/2019	47,400	2.70 ▲	5.70	44,750	47,400	44,000	90,691	4,298,753,400
07/03/2019	44,750	-1.00 ▼	-2.23	45,700	45,700	44,750	71,883	3,216,764,250
06/03/2019	45,700	0.00 ■■	0.00	45,700	45,700	43,700	89,294	4,080,735,800
05/03/2019	45,700	-0.30 ▼	-0.66	46,000	46,500	45,500	53,888	2,462,681,600
04/03/2019	46,000	0.60 ▲	1.30	45,400	46,300	45,400	54,345	2,499,870,000
01/03/2019	45,400	1.40 ▲	3.08	44,000	46,000	44,400	57,966	2,631,656,400
28/02/2019	44,000	-1.00 ▼	-2.27	45,000	45,100	44,000	63,858	2,809,752,000
27/02/2019	45,000	1.10 ▲	2.44	43,900	45,000	43,500	50,933	2,291,985,000
26/02/2019	43,900	0.90 ▲	2.05	43,000	43,900	42,600	63,056	2,768,158,400
25/02/2019	43,000	2.50 ▲	5.81	40,500	43,000	40,500	66,027	2,839,161,000
22/02/2019	40,500	0.80 ▲	1.98	39,700	40,500	38,800	86,796	3,515,238,000
21/02/2019	39,700	-0.20 ▼	-0.50	39,900	40,000	38,800	48,758	1,935,692,600
20/02/2019	39,900	0.10 ▲	0.25	39,800	40,300	39,350	30,732	1,226,206,800
19/02/2019	39,800	0.30 ▲	0.75	39,500	40,200	39,500	65,150	2,592,970,000
18/02/2019	39,500	1.30 ▲	3.29	38,200	40,000	38,200	97,003	3,831,618,500
15/02/2019	38,200	0.60 ▲	1.57	37,600	38,350	37,300	41,238	1,575,291,600
14/02/2019	37,600	-0.40 ▼	-1.06	37,950	37,950	37,300	29,429	1,106,530,400
13/02/2019	37,950	0.40 ▲	1.05	37,600	38,200	37,550	44,689	1,695,947,550
12/02/2019	37,600	1.20 ▲	3.19	36,450	37,800	36,500	65,516	2,463,401,600
11/02/2019	36,450	0.90 ▲	2.47	35,550	36,500	35,000	22,931	835,834,950
01/02/2019	35,550	0.00 ■■	0.00	35,500	35,550	34,600	13,203	469,366,650
31/01/2019	35,500	-0.40 ▼	-1.13	35,900	35,900	35,000	11,705	415,527,500
30/01/2019	35,900	0.00 ■■	0.00	35,900	36,000	35,500	15,575	559,142,500
29/01/2019	35,900	1.00 ▲	2.79	34,900	36,000	34,500	19,215	689,818,500
28/01/2019	34,900	-0.70 ▼	-2.01	35,600	35,500	34,000	59,397	2,072,955,300
25/01/2019	35,600	-0.30 ▼	-0.84	35,900	36,100	35,500	8,960	318,976,000
24/01/2019	35,900	-0.30 ▼	-0.84	36,200	36,200	35,600	10,268,000	368,621,200,000
23/01/2019	36,200	0.70 ▲	1.93	35,500	36,500	35,200	57,926,000	2,096,921,200,000
22/01/2019	35,500	-0.60 ▼	-1.69	36,100	36,100	35,500	12,939,000	459,334,500,000
21/01/2019	36,100	0.10 ▲	0.28	36,000	36,150	35,350	243,250	8,781,325,000
18/01/2019	36,000	1.30 ▲	3.61	34,700	36,000	33,950	251,870	9,067,320,000
17/01/2019	34,700	-1.30 ▼	-3.75	36,000	35,950	33,800	1,018,660	35,347,502,000
16/01/2019	36,000	-0.50 ▼	-1.39	36,500	36,500	35,850	356,810	12,845,160,000
15/01/2019	36,500	0.10 ▲	0.27	36,500	36,800	36,000	402,480	14,690,520,000
14/01/2019	36,500	0.50 ▲	1.37	36,000	36,800	36,000	206,650	7,542,725,000
13/01/2019	36,000	0.90 ▲	2.50	35,100	36,200	34,500	254,120	9,148,320,000
11/01/2019	36,000	0.90 ▲	2.50	35,100	36,200	34,500	254,120	9,148,320,000
10/01/2019	35,100	-0.20 ▼	-0.57	35,300	36,200	35,050	149,120	5,234,112,000
09/01/2019	35,300	0.30 ▲	0.85	35,000	35,300	34,400	202,560	7,150,368,000
08/01/2019	35,000	-0.10 ▼	-0.29	35,000	35,500	33,200	660,350	23,112,250,000
07/01/2019	35,000	0.35 ▲	1.00	34,650	37,000	34,500	596,060	20,862,100,000
04/01/2019	34,650	0.70 ▲	2.02	33,950	34,650	33,000	230,000	7,969,500,000
03/01/2019	33,950	-0.05 ▼	-0.15	34,000	33,950	33,000	224,650	7,626,867,500
02/01/2019	34,000	0.55 ▲	1.62	33,450	34,150	33,050	292,750	9,953,500,000
30/12/2018	33,450	0.95 ▲	2.84	32,500	33,850	32,000	894,040	29,905,638,000
28/12/2018	33,450	0.95 ▲	2.84	32,500	33,850	32,000	894,040	29,905,638,000
27/12/2018	32,500	0.70 ▲	2.15	31,800	32,700	31,800	193,370	6,284,525,000
26/12/2018	31,800	-0.40 ▼	-1.26	31,800	32,400	31,350	115,840	3,683,712,000
25/12/2018	31,800	-0.95 ▼	-2.99	32,750	32,400	31,000	193,910	6,166,338,000
24/12/2018	32,750	-0.35 ▼	-1.07	32,950	32,950	31,800	214,820	7,035,355,000
23/12/2018	32,950	0.45 ▲	1.37	32,500	33,200	31,850	486,470	16,029,186,500
21/12/2018	32,950	0.45 ▲	1.37	32,500	33,200	31,850	486,470	16,029,186,500
20/12/2018	32,500	1.00 ▲	3.08	31,500	32,500	31,450	635,300	20,647,250,000
19/12/2018	31,500	1.00 ▲	3.17	30,500	31,500	29,900	542,840	17,099,460,000
18/12/2018	30,500	-0.40 ▼	-1.31	30,500	30,500	29,500	394,330	12,027,065,000
17/12/2018	30,500	0.60 ▲	1.97	29,900	30,900	29,550	138,300	4,218,150,000
16/12/2018	29,900	-0.60 ▼	-2.01	30,500	30,600	29,800	107,110	3,202,589,000
14/12/2018	29,900	-0.60 ▼	-2.01	30,500	30,600	29,800	107,110	3,202,589,000
13/12/2018	30,500	0.30 ▲	0.98	30,200	31,000	30,100	204,220	6,228,710,000
12/12/2018	31,700	0.40 ▲	1.26	31,300	31,700	31,100	252,170	7,993,789,000
11/12/2018	31,300	-0.40 ▼	-1.28	31,700	31,650	31,250	121,400	3,799,820,000
10/12/2018	31,700	-0.40 ▼	-1.26	32,100	32,000	31,300	111,080	3,521,236,000
09/12/2018	32,100	0.05 ▲	0.16	32,050	32,300	31,350	445,200	14,290,920,000
07/12/2018	32,100	0.05 ▲	0.16	32,050	32,300	31,350	445,200	14,290,920,000
06/12/2018	32,050	0.15 ▲	0.47	31,900	32,300	31,600	197,250	6,321,862,500
05/12/2018	31,900	-0.50 ▼	-1.57	32,400	32,300	31,500	249,270	7,951,713,000
04/12/2018	32,400	-0.20 ▼	-0.62	32,400	32,600	31,950	396,750	12,854,700,000
03/12/2018	32,400	0.90 ▲	2.78	31,500	32,600	31,500	962,230	31,176,252,000
30/11/2018	31,500	1.10 ▲	3.49	30,400	31,500	29,000	352,150	11,092,725,000
29/11/2018	30,400	-1.10 ▼	-3.62	31,500	31,900	30,000	251,210	7,636,784,000
28/11/2018	31,500	-0.45 ▼	-1.43	31,950	31,900	31,000	172,110	5,421,465,000
27/11/2018	31,950	-0.05 ▼	-0.16	32,000	32,100	31,400	254,160	8,120,412,000
26/11/2018	32,000	0.90 ▲	2.81	31,100	32,000	30,600	297,470	9,519,040,000
25/11/2018	31,100	-0.90 ▼	-2.89	32,000	32,000	31,100	331,390	10,306,229,000
23/11/2018	31,100	-0.90 ▼	-2.89	32,000	32,000	31,100	331,390	10,306,229,000
22/11/2018	32,000	-0.20 ▼	-0.63	32,000	32,450	31,400	349,930	11,197,760,000
21/11/2018	32,000	0.10 ▲	0.31	31,900	32,200	31,400	295,440	9,454,080,000
20/11/2018	31,900	1.20 ▲	3.76	30,700	31,900	30,400	714,790	22,801,801,000
19/11/2018	30,700	-0.30 ▼	-0.98	31,000	31,000	30,300	442,330	13,579,531,000
16/11/2018	31,000	0.15 ▲	0.48	30,850	31,800	30,700	451,570	13,998,670,000
15/11/2018	30,850	0.05 ▲	0.16	30,850	31,400	30,800	255,830	7,892,355,500
14/11/2018	30,850	1.65 ▲	5.35	29,200	31,000	29,200	1,146,700	35,375,695,000
13/11/2018	29,200	0.60 ▲	2.05	28,600	29,200	28,000	962,000	28,090,400,000
12/11/2018	28,600	-0.30 ▼	-1.05	28,900	28,900	28,500	86,770	2,481,622,000
09/11/2018	28,900	-0.10 ▼	-0.35	29,000	29,000	28,400	39,670	1,146,463,000
08/11/2018	29,000	-0.20 ▼	-0.69	29,200	29,400	29,000	82,170	2,382,930,000
07/11/2018	29,200	-0.10 ▼	-0.34	29,300	29,700	28,900	110,530	3,227,476,000
06/11/2018	29,300	-0.50 ▼	-1.71	29,800	29,700	29,000	48,520	1,421,636,000
05/11/2018	29,800	0.90 ▲	3.02	28,900	29,800	28,500	78,860	2,350,028,000
02/11/2018	28,900	0.65 ▲	2.25	28,250	30,000	27,800	259,240	7,492,036,000
01/11/2018	28,250	-0.25 ▼	-0.88	28,500	28,500	28,000	66,060	1,866,195,000
31/10/2018	28,500	0.90 ▲	3.16	27,600	28,900	27,000	343,510	9,790,035,000
30/10/2018	27,600	-0.50 ▼	-1.81	28,100	27,950	27,400	294,550	8,129,580,000
29/10/2018	28,100	0.05 ▲	0.18	28,050	28,100	27,600	263,080	7,392,548,000
28/10/2018	28,050	-0.15 ▼	-0.53	28,200	28,900	28,050	109,180	3,062,499,000
26/10/2018	28,050	-0.15 ▼	-0.53	28,200	28,900	28,050	109,180	3,062,499,000
25/10/2018	28,200	0.10 ▲	0.35	28,100	28,200	27,050	553,700	15,614,340,000
24/10/2018	28,100	-0.60 ▼	-2.14	28,700	29,200	28,000	300,160	8,434,496,000
23/10/2018	28,700	-0.10 ▼	-0.35	28,800	28,800	27,900	431,990	12,398,113,000
22/10/2018	28,800	-0.40 ▼	-1.39	29,200	29,400	28,800	300,230	8,646,624,000
21/10/2018	29,200	0.10 ▲	0.34	29,100	29,350	28,100	334,860	9,777,912,000
19/10/2018	29,200	0.10 ▲	0.34	29,100	29,350	28,100	334,860	9,777,912,000
18/10/2018	29,100	-0.10 ▼	-0.34	29,100	29,500	28,800	337,570	9,823,287,000
17/10/2018	29,100	-0.20 ▼	-0.69	29,300	30,200	29,000	352,820	10,267,062,000
16/10/2018	29,300	1.10 ▲	3.75	28,200	29,300	27,800	658,710	19,300,203,000
15/10/2018	28,200	0.50 ▲	1.77	27,700	28,450	27,250	491,040	13,847,328,000
14/10/2018	27,700	1.30 ▲	4.69	26,400	28,150	26,100	614,830	17,030,791,000
12/10/2018	27,700	1.30 ▲	4.69	26,400	28,150	26,100	614,830	17,030,791,000
11/10/2018	26,400	-1.60 ▼	-6.06	28,000	27,600	26,200	1,174,670	31,011,288,000
10/10/2018	28,000	-0.50 ▼	-1.79	28,500	28,800	27,900	739,420	20,703,760,000
09/10/2018	28,500	-0.50 ▼	-1.75	29,000	29,100	28,500	560,300	15,968,550,000
08/10/2018	29,000	0.55 ▲	1.90	28,450	29,800	27,600	1,077,740	31,254,460,000
07/10/2018	28,450	0.80 ▲	2.81	27,650	28,800	27,600	793,960	22,588,162,000
05/10/2018	28,450	0.80 ▲	2.81	27,650	28,800	27,600	793,960	22,588,162,000
04/10/2018	27,650	0.85 ▲	3.07	26,800	27,700	26,950	446,050	12,333,282,500
03/10/2018	26,800	-0.05 ▼	-0.19	26,800	27,000	26,700	302,140	8,097,352,000
02/10/2018	26,800	-0.15 ▼	-0.56	26,950	27,300	26,700	457,980	12,273,864,000
01/10/2018	26,950	0.35 ▲	1.30	26,600	27,100	26,650	847,110	22,829,614,500
30/09/2018	26,600	-0.30 ▼	-1.13	26,900	26,950	26,500	520,380	13,842,108,000
28/09/2018	26,600	-0.30 ▼	-1.13	26,900	26,950	26,500	520,380	13,842,108,000
27/09/2018	26,900	-0.55 ▼	-2.04	27,450	27,450	26,750	515,370	13,863,453,000
26/09/2018	27,450	0.45 ▲	1.64	27,000	27,900	27,000	495,710	13,607,239,500
25/09/2018	27,000	0.75 ▲	2.78	26,250	28,050	26,250	573,980	15,497,460,000
24/09/2018	26,250	-0.15 ▼	-0.57	26,400	26,500	26,100	207,190	5,438,737,500
21/09/2018	26,400	-0.35 ▼	-1.33	26,750	26,800	26,400	701,170	18,510,888,000
20/09/2018	26,750	0.25 ▲	0.93	26,500	27,000	26,400	302,190	8,083,582,500
19/09/2018	26,500	-0.60 ▼	-2.26	27,100	27,200	26,500	548,670	14,539,755,000
18/09/2018	27,100	0.30 ▲	1.11	26,800	27,200	26,300	608,430	16,488,453,000
17/09/2018	26,800	1.05 ▲	3.92	25,750	27,000	25,800	922,830	24,731,844,000
14/09/2018	25,750	0.90 ▲	3.50	24,850	25,800	24,850	600,850	15,471,887,500
13/09/2018	24,850	-0.05 ▼	-0.20	24,900	25,000	24,400	112,260	2,789,661,000
12/09/2018	24,900	0.40 ▲	1.61	24,500	24,900	24,250	86,270	2,148,123,000
11/09/2018	24,500	-0.15 ▼	-0.61	24,650	24,650	24,000	123,100	3,015,950,000
10/09/2018	24,650	-0.35 ▼	-1.42	25,000	25,150	24,650	225,560	5,560,054,000
08/09/2018	25,000	0.45 ▲	1.80	24,550	25,000	24,200	178,050	4,451,250,000
07/09/2018	25,000	0.45 ▲	1.80	24,550	25,000	24,200	178,050	4,451,250,000
06/09/2018	24,550	-0.40 ▼	-1.63	24,950	24,950	24,550	71,550	1,756,552,500
05/09/2018	24,950	-0.05 ▼	-0.20	25,000	25,150	24,500	404,440	10,090,778,000
04/09/2018	25,000	-0.25 ▼	-1.00	25,250	25,500	24,500	160,410	4,010,250,000
03/09/2018	25,250	-0.20 ▼	-0.79	25,450	25,700	25,250	101,910	2,573,227,500
31/08/2018	25,250	-0.20 ▼	-0.79	25,450	25,700	25,250	101,910	2,573,227,500
30/08/2018	25,450	0.25 ▲	0.98	25,200	25,700	25,200	181,590	4,621,465,500
29/08/2018	25,200	-0.50 ▼	-1.98	25,700	25,700	25,100	502,570	12,664,764,000
28/08/2018	25,700	0.20 ▲	0.78	25,500	25,700	25,200	391,050	10,049,985,000
27/08/2018	25,500	-0.50 ▼	-1.96	26,000	25,950	25,350	220,200	5,615,100,000
24/08/2018	26,000	0.10 ▲	0.38	26,000	26,400	25,650	227,250	5,908,500,000
23/08/2018	26,000	1.50 ▲	5.77	24,500	26,000	24,400	532,360	13,841,360,000
22/08/2018	24,500	0.10 ▲	0.41	24,400	24,800	24,300	237,830	5,826,835,000
21/08/2018	24,400	0.50 ▲	2.05	23,900	24,500	23,900	159,710	3,896,924,000
20/08/2018	23,900	-0.40 ▼	-1.67	24,300	24,450	23,900	212,580	5,080,662,000
17/08/2018	24,300	-0.05 ▼	-0.21	24,350	25,000	23,950	364,930	8,867,799,000
16/08/2018	24,350	-0.05 ▼	-0.21	24,350	24,350	23,700	246,980	6,013,963,000
15/08/2018	24,350	-0.15 ▼	-0.62	24,500	25,200	24,300	355,210	8,649,363,500
14/08/2018	24,500	0.30 ▲	1.22	24,200	24,500	23,900	361,160	8,848,420,000
13/08/2018	24,200	0.20 ▲	0.83	24,000	24,450	23,600	486,190	11,765,798,000
11/08/2018	24,000	0.40 ▲	1.67	23,600	24,100	23,700	216,480	5,195,520,000
10/08/2018	24,000	0.40 ▲	1.67	23,600	24,100	23,700	216,480	5,195,520,000
09/08/2018	23,600	0.05 ▲	0.21	23,600	24,300	23,600	346,460	8,176,456,000
08/08/2018	23,600	0.20 ▲	0.85	23,400	23,650	23,300	162,440	3,833,584,000
07/08/2018	23,400	0.05 ▲	0.21	23,350	23,600	23,100	171,050	4,002,570,000
06/08/2018	23,350	-0.35 ▼	-1.50	23,700	23,700	22,900	254,340	5,938,839,000
03/08/2018	23,700	0.20 ▲	0.84	23,500	24,100	23,700	237,860	5,637,282,000
02/08/2018	23,500	-0.50 ▼	-2.13	24,000	23,900	23,400	327,620	7,699,070,000
01/08/2018	24,000	-0.80 ▼	-3.33	24,800	24,800	23,700	446,920	10,726,080,000
31/07/2018	24,800	1.40 ▲	5.65	23,400	24,950	23,500	873,100	21,652,880,000
30/07/2018	23,400	1.50 ▲	6.41	21,900	23,400	22,150	427,390	10,000,926,000
29/07/2018	21,900	1.40 ▲	6.39	20,500	21,900	20,450	368,360	8,067,084,000
27/07/2018	21,900	1.40 ▲	6.39	20,500	21,900	20,450	368,360	8,067,084,000
26/07/2018	20,500	0.50 ▲	2.44	20,000	20,500	20,100	202,230	4,145,715,000
25/07/2018	20,000	0.05 ▲	0.25	19,950	20,200	19,950	199,420	3,988,400,000
24/07/2018	19,950	-0.10 ▼	-0.50	20,050	20,200	19,900	217,870	4,346,506,500
23/07/2018	20,050	0.05 ▲	0.25	20,050	20,300	19,900	167,340	3,355,167,000
22/07/2018	20,050	-0.05 ▼	-0.25	20,100	20,400	19,900	159,530	3,198,576,500
20/07/2018	20,050	-0.05 ▼	-0.25	20,100	20,400	19,900	159,530	3,198,576,500
19/07/2018	20,100	-0.15 ▼	-0.75	20,250	20,500	20,050	271,330	5,453,733,000
18/07/2018	20,250	0.15 ▲	0.74	20,100	20,800	20,000	408,130	8,264,632,500
17/07/2018	20,100	0.20 ▲	1.00	19,900	20,100	19,600	160,390	3,223,839,000
16/07/2018	19,900	-0.10 ▼	-0.50	20,000	20,300	19,900	38,050	757,195,000
15/07/2018	20,000	0.10 ▲	0.50	20,000	20,200	19,900	67,850	1,357,000,000
13/07/2018	20,000	0.10 ▲	0.50	20,000	20,200	19,900	67,850	1,357,000,000
12/07/2018	20,000	0.15 ▲	0.75	19,850	20,000	19,500	67,050	1,341,000,000
11/07/2018	19,850	-0.40 ▼	-2.02	20,250	20,100	19,300	251,200	4,986,320,000
10/07/2018	20,250	0.75 ▲	3.70	19,500	20,300	19,500	75,950	1,537,987,500
09/07/2018	19,500	0.20 ▲	1.03	19,500	19,800	19,300	177,460	3,460,470,000
08/07/2018	19,500	0.90 ▲	4.62	18,600	19,900	18,150	232,870	4,540,965,000
06/07/2018	19,500	0.90 ▲	4.62	18,600	19,900	18,150	232,870	4,540,965,000
05/07/2018	18,600	-0.40 ▼	-2.15	19,000	18,950	18,500	169,180	3,146,748,000
04/07/2018	19,000	0.10 ▲	0.53	18,900	19,050	18,300	206,160	3,917,040,000
03/07/2018	18,900	-0.70 ▼	-3.70	19,600	19,700	18,800	330,280	6,242,292,000
02/07/2018	19,600	-1.20 ▼	-6.12	20,800	20,700	19,400	164,140	3,217,144,000
01/07/2018	20,800	-0.20 ▼	-0.96	21,000	0	0	384,820	8,004,256,000
29/06/2018	20,800	-0.20 ▼	-0.96	21,000	21,400	20,200	384,820	8,004,256,000
28/06/2018	21,000	-0.60 ▼	-2.86	21,600	22,000	20,800	75,660	1,588,860,000
27/06/2018	21,600	-1.10 ▼	-5.09	22,700	22,750	21,600	178,050	3,845,880,000
26/06/2018	22,700	-0.30 ▼	-1.32	23,000	23,000	22,200	122,790	2,787,333,000
25/06/2018	23,000	0.40 ▲	1.74	22,600	23,200	22,700	96,960	2,230,080,000
22/06/2018	22,600	0.25 ▲	1.11	22,600	22,950	22,600	72,740	1,643,924,000
21/06/2018	22,600	-0.50 ▼	-2.21	23,100	23,000	22,600	66,230	1,496,798,000
20/06/2018	23,100	0.65 ▲	2.81	22,450	23,200	22,450	111,270	2,570,337,000
19/06/2018	22,450	-1.55 ▼	-6.90	24,000	23,850	22,400	344,730	7,739,188,500
18/06/2018	24,000	-1.40 ▼	-5.83	25,400	25,200	23,700	220,750	5,298,000,000
17/06/2018	25,400	-0.45 ▼	-1.77	25,850	26,000	24,900	193,310	4,910,074,000
15/06/2018	25,400	-0.45 ▼	-1.77	25,850	26,000	24,900	193,310	4,910,074,000
14/06/2018	25,850	0.55 ▲	2.13	25,300	26,400	25,500	257,040	6,644,484,000
13/06/2018	44,500	0.20 ▲	0.45	44,300	45,000	44,050	311,680	13,869,760,000
12/06/2018	44,300	-1.35 ▼	-3.05	45,650	45,650	43,800	449,770	19,924,811,000
11/06/2018	45,650	-1.15 ▼	-2.52	46,800	46,800	45,600	325,260	14,848,119,000
10/06/2018	46,800	-0.20 ▼	-0.43	47,000	47,350	46,300	202,260	9,465,768,000
08/06/2018	46,800	-0.20 ▼	-0.43	47,000	47,350	46,300	202,260	9,465,768,000
07/06/2018	47,000	1.00 ▲	2.13	46,000	47,700	46,300	459,340	21,588,980,000
06/06/2018	46,000	2.70 ▲	5.87	43,300	46,300	44,400	459,110	21,119,060,000
05/06/2018	43,300	-0.40 ▼	-0.92	43,700	44,100	43,300	249,220	10,791,226,000
04/06/2018	43,700	1.20 ▲	2.75	42,500	44,200	42,900	258,570	11,299,509,000
02/06/2018	42,500	-0.20 ▼	-0.47	42,700	43,000	41,700	177,320	7,536,100,000
01/06/2018	42,500	-0.20 ▼	-0.47	42,700	43,000	41,700	177,320	7,536,100,000
31/05/2018	42,700	1.40 ▲	3.28	41,300	42,700	41,000	95,450	4,075,715,000
30/05/2018	41,300	-0.20 ▼	-0.48	41,500	41,900	40,500	63,980	2,642,374,000
29/05/2018	41,500	2.20 ▲	5.30	39,300	41,500	39,700	116,180	4,821,470,000
28/05/2018	39,300	-2.80 ▼	-7.12	42,100	41,800	39,250	375,170	14,744,181,000
27/05/2018	42,100	-1.10 ▼	-2.61	43,200	43,600	42,100	319,040	13,431,584,000
25/05/2018	42,100	-1.10 ▼	-2.61	43,200	43,600	42,100	319,040	13,431,584,000
24/05/2018	43,200	0.60 ▲	1.39	42,600	43,200	42,200	72,350	3,125,520,000
23/05/2018	42,600	-0.10 ▼	-0.23	42,600	42,600	41,900	108,260	4,611,876,000
22/05/2018	42,600	-1.20 ▼	-2.82	43,800	44,400	42,100	415,730	17,710,098,000
21/05/2018	43,800	-0.70 ▼	-1.60	44,500	44,750	43,500	72,760	3,186,888,000
20/05/2018	44,500	0.20 ▲	0.45	44,300	44,800	43,250	207,560	9,236,420,000
18/05/2018	44,500	0.20 ▲	0.45	44,300	44,800	43,250	207,560	9,236,420,000
17/05/2018	44,300	0.05 ▲	0.11	44,250	45,000	43,850	306,040	13,557,572,000
16/05/2018	44,250	-0.25 ▼	-0.56	44,500	44,700	44,000	355,530	15,732,202,500
15/05/2018	44,500	0.60 ▲	1.35	43,900	44,700	43,800	383,400	17,061,300,000
14/05/2018	43,900	1.80 ▲	4.10	42,100	43,900	42,300	518,070	22,743,273,000
13/05/2018	42,100	0.45 ▲	1.07	41,650	42,150	41,500	317,070	13,348,647,000
11/05/2018	42,100	0.45 ▲	1.07	41,650	42,150	41,500	317,070	13,348,647,000
10/05/2018	41,650	0.35 ▲	0.84	41,300	42,500	41,200	417,960	17,408,034,000
09/05/2018	41,300	0.10 ▲	0.24	41,200	41,800	40,800	833,600	34,427,680,000
08/05/2018	41,200	1.00 ▲	2.43	40,200	42,500	40,250	392,820	16,184,184,000
07/05/2018	40,200	0.10 ▲	0.25	40,200	40,450	40,000	354,010	14,231,202,000
05/05/2018	40,200	-0.80 ▼	-1.99	41,000	42,000	40,000	393,040	15,800,208,000
04/05/2018	40,200	-0.80 ▼	-1.99	41,000	42,000	40,000	393,040	15,800,208,000
03/05/2018	41,000	0.20 ▲	0.49	40,800	41,150	40,300	60,880	2,496,080,000
02/05/2018	40,800	0.10 ▲	0.25	40,800	42,400	40,400	67,690	2,761,752,000
30/04/2018	40,800	0.40 ▲	0.98	40,400	40,800	40,100	96,350	3,931,080,000
27/04/2018	40,800	0.40 ▲	0.98	40,400	40,800	40,100	96,350	3,931,080,000
26/04/2018	40,400	-0.10 ▼	-0.25	40,500	40,800	40,000	147,520	5,959,808,000
25/04/2018	40,500	0.30 ▲	0.74	40,200	40,650	39,500	221,770	8,981,685,000
24/04/2018	40,500	0.30 ▲	0.74	40,200	40,650	39,500	221,770	8,981,685,000
23/04/2018	40,200	-1.50 ▼	-3.73	41,700	41,500	40,000	531,350	21,360,270,000
20/04/2018	41,700	-0.30 ▼	-0.72	42,000	42,300	41,650	274,890	11,462,913,000
19/04/2018	42,000	-1.00 ▼	-2.38	43,000	42,900	42,000	310,360	13,035,120,000
18/04/2018	43,000	-0.25 ▼	-0.58	43,250	43,700	42,500	121,010	5,203,430,000
13/04/2018	42,600	0.20 ▲	0.47	42,400	42,950	41,700	176,500	7,518,900,000
12/04/2018	42,400	-0.40 ▼	-0.94	42,800	42,700	41,800	267,360	11,336,064,000
11/04/2018	42,800	-1.50 ▼	-3.50	44,300	44,950	42,100	410,390	17,564,692,000
10/04/2018	44,300	-0.65 ▼	-1.47	44,950	45,500	44,300	270,410	11,979,163,000
09/04/2018	44,950	-1.05 ▼	-2.34	46,000	46,550	44,000	521,880	23,458,506,000
06/04/2018	46,000	-0.30 ▼	-0.65	46,300	46,500	45,800	164,960	7,588,160,000
05/04/2018	46,300	0.30 ▲	0.65	46,000	46,800	45,400	114,470	5,299,961,000
04/04/2018	46,000	-1.50 ▼	-3.26	47,500	47,800	45,800	366,400	16,854,400,000
03/04/2018	47,500	-0.45 ▼	-0.95	47,950	48,000	47,100	314,430	14,935,425,000
02/04/2018	47,950	1.75 ▲	3.65	46,200	48,100	46,500	440,250	21,109,987,500
30/03/2018	46,200	1.25 ▲	2.71	44,950	46,300	44,700	127,860	5,907,132,000
29/03/2018	44,950	0.45 ▲	1.00	44,500	45,300	44,300	105,830	4,757,058,500
28/03/2018	44,500	-0.10 ▼	-0.22	44,500	45,400	44,400	354,050	15,755,225,000
27/03/2018	44,500	-0.50 ▼	-1.12	45,000	46,000	44,500	189,590	8,436,755,000
26/03/2018	45,000	-0.70 ▼	-1.56	45,700	46,800	44,900	198,680	8,940,600,000
23/03/2018	45,700	-1.00 ▼	-2.19	46,700	46,200	44,800	270,150	12,345,855,000
22/03/2018	46,700	-0.30 ▼	-0.64	47,000	47,000	45,800	183,070	8,549,369,000
21/03/2018	47,000	0.70 ▲	1.49	46,300	47,500	46,000	132,450	6,225,150,000
20/03/2018	46,300	-0.50 ▼	-1.08	46,800	46,800	46,100	118,490	5,486,087,000
19/03/2018	46,800	-1.60 ▼	-3.42	48,400	48,500	46,500	426,810	19,974,708,000
16/03/2018	48,400	-1.40 ▼	-2.89	48,800	48,900	48,000	234,170	11,333,828,000
15/03/2018	48,800	-1.00 ▼	-2.05	49,800	50,200	48,800	275,280	13,433,664,000
14/03/2018	49,800	1.30 ▲	2.61	48,500	50,000	48,500	350,890	17,474,322,000
13/03/2018	48,500	-0.70 ▼	-1.44	49,200	49,200	48,000	295,890	14,350,665,000
12/03/2018	49,200	-2.30 ▼	-4.67	51,500	52,900	49,000	268,320	13,201,344,000
09/03/2018	50,500	-1.00 ▼	-1.98	51,500	52,900	49,000	568,250	28,696,625,000
08/03/2018	51,500	1.00 ▲	1.94	50,500	52,000	50,500	562,710	28,979,565,000
07/03/2018	50,500	0.50 ▲	0.99	50,000	51,000	49,800	339,160	17,127,580,000
06/03/2018	50,000	2.00 ▲	4.00	48,000	50,200	47,500	423,330	21,166,500,000
05/03/2018	48,000	-1.20 ▼	-2.50	49,200	50,000	47,000	534,100	25,636,800,000
02/03/2018	49,200	0.60 ▲	1.22	48,600	49,200	47,900	376,920	18,544,464,000
01/03/2018	48,600	0.70 ▲	1.44	47,900	49,400	47,900	673,960	32,754,456,000
28/02/2018	47,900	2.60 ▲	5.43	45,300	47,900	45,000	372,570	17,846,103,000
27/02/2018	45,300	-0.70 ▼	-1.55	46,000	45,500	43,200	50,230	2,275,419,000
26/02/2018	46,000	-0.30 ▼	-0.65	46,000	47,000	45,600	99,890	4,594,940,000
23/02/2018	46,000	0.50 ▲	1.09	45,500	46,000	45,000	62,900	2,893,400,000
22/02/2018	45,500	-0.70 ▼	-1.54	46,200	46,100	45,000	94,850	4,315,675,000
21/02/2018	46,200	-0.90 ▼	-1.95	47,100	48,500	46,100	74,000	3,418,800,000
13/02/2018	47,100	1.60 ▲	3.40	45,500	47,500	44,200	102,150	4,811,265,000
12/02/2018	45,500	2.55 ▲	5.60	42,950	45,500	41,800	183,560	8,351,980,000
09/02/2018	42,950	0.05 ▲	0.12	42,900	42,950	40,300	210,210	9,028,519,500
08/02/2018	42,900	-0.60 ▼	-1.40	43,500	43,000	41,600	53,440	2,292,576,000
07/02/2018	43,500	-1.00 ▼	-2.30	43,500	44,500	40,500	114,420	4,977,270,000
06/02/2018	43,400	-0.10 ▼	-0.23	43,500	43,500	40,500	809,310	35,124,054,000
05/02/2018	43,500	-2.60 ▼	-5.98	46,100	46,000	43,500	156,710	6,816,885,000
02/02/2018	46,100	-0.25 ▼	-0.54	46,350	47,000	45,900	122,460	5,645,406,000
01/02/2018	46,350	-0.95 ▼	-2.05	47,300	47,300	46,350	41,870	1,940,674,500
31/01/2018	47,300	0.50 ▲	1.06	46,800	48,700	45,800	335,700	15,878,610,000
30/01/2018	46,800	0.80 ▲	1.71	46,000	48,000	46,000	302,500	14,157,000,000
29/01/2018	46,000	-3.40 ▼	-7.39	49,400	49,300	46,000	799,400	36,772,400,000
26/01/2018	49,400	-0.80 ▼	-1.62	50,200	51,000	48,600	423,900	20,940,660,000
25/01/2018	50,200	-0.10 ▼	-0.20	52,000	52,000	50,200	475,100	23,850,020,000
24/01/2018	42,250	-8.05 ▼	-19.05	50,300	53,500	50,300	494,060	20,874,035,000
22/01/2018	50,300	1.70 ▲	3.38	50,300	53,500	50,300	496,620	24,979,986,000
21/01/2018	50,300	0.60 ▲	1.19	49,700	51,500	49,200	447,140	22,491,142,000
19/01/2018	50,300	0.60 ▲	1.19	49,700	51,500	49,200	447,140	22,491,142,000
18/01/2018	49,700	0.80 ▲	1.61	48,900	49,800	47,000	1,007,790	50,087,163,000
17/01/2018	48,900	-2.00 ▼	-4.09	50,900	51,000	48,000	426,720	20,866,608,000
16/01/2018	50,900	1.10 ▲	2.16	49,800	51,300	49,350	939,440	47,817,496,000
15/01/2018	49,800	2.20 ▲	4.42	47,600	50,300	47,600	1,171,960	58,363,608,000
12/01/2018	47,600	-0.30 ▼	-0.63	47,900	49,400	47,400	283,610	13,499,836,000
11/01/2018	47,900	0.10 ▲	0.21	47,900	48,500	47,300	400,680	19,192,572,000
10/01/2018	47,900	-0.10 ▼	-0.21	48,000	48,500	47,200	410,540	19,664,866,000
09/01/2018	48,000	-0.60 ▼	-1.25	48,600	48,800	47,200	299,830	14,391,840,000
08/01/2018	48,600	1.60 ▲	3.29	47,000	49,000	46,600	292,900	14,234,940,000
05/01/2018	47,000	0.10 ▲	0.21	47,000	48,000	45,700	720,320	33,855,040,000
04/01/2018	47,000	1.50 ▲	3.19	45,500	47,500	45,500	531,360	24,973,920,000
03/01/2018	45,500	-0.50 ▼	-1.10	46,000	46,300	44,900	735,510	33,465,705,000
02/01/2018	46,000	2.65 ▲	5.76	43,350	46,200	43,350	532,430	24,491,780,000
01/01/2018	43,350	-0.40 ▼	-0.92	43,750	43,800	43,300	242,390	10,507,606,500
29/12/2017	43,350	-0.40 ▼	-0.92	43,750	43,800	43,300	242,390	10,507,606,500
28/12/2017	43,750	0.85 ▲	1.94	42,900	43,750	42,550	863,520	37,779,000,000
27/12/2017	42,900	0.80 ▲	1.86	42,100	42,900	42,000	411,810	17,666,649,000
26/12/2017	42,100	0.60 ▲	1.43	41,500	42,450	41,200	238,680	10,048,428,000
25/12/2017	41,500	-1.00 ▼	-2.41	42,500	43,000	41,500	146,190	6,066,885,000
24/12/2017	42,500	-0.45 ▼	-1.06	42,950	43,000	42,300	584,190	24,828,075,000
22/12/2017	42,500	-0.45 ▼	-1.06	42,950	43,000	42,300	584,190	24,828,075,000
21/12/2017	42,950	0.35 ▲	0.81	42,600	43,000	42,650	252,660	10,851,747,000
20/12/2017	42,600	1.10 ▲	2.58	41,500	42,650	41,500	293,010	12,482,226,000
19/12/2017	41,300	-0.10 ▼	-0.24	41,400	41,700	40,800	260,670	10,765,671,000
18/12/2017	41,000	-0.35 ▼	-0.85	41,400	41,050	41,000	13,420	550,220,000
17/12/2017	41,400	-0.40 ▼	-0.97	41,800	41,500	40,800	144,950	6,000,930,000
15/12/2017	41,800	0.35 ▲	0.84	41,450	41,850	40,850	109,170	4,563,306,000
14/12/2017	41,450	-0.35 ▼	-0.84	41,800	41,900	40,600	157,780	6,539,981,000
13/12/2017	41,800	-0.20 ▼	-0.48	42,000	42,100	40,000	722,210	30,188,378,000
12/12/2017	42,000	-1.00 ▼	-2.38	43,000	43,400	42,000	231,990	9,743,580,000
11/12/2017	42,200	-0.80 ▼	-1.90	43,000	42,850	42,200	7,530	317,766,000
10/12/2017	43,000	-0.80 ▼	-1.86	43,800	44,000	43,000	150,860	6,486,980,000
08/12/2017	43,800	1.50 ▲	3.42	42,300	43,800	42,200	302,030	13,228,914,000
07/12/2017	43,900	1.10 ▲	2.51	42,300	43,500	42,200	273,920	12,025,088,000
05/12/2017	43,000	-1.45 ▼	-3.26	44,450	44,450	43,000	367,320	15,794,760,000
04/12/2017	44,450	-0.05 ▼	-0.11	44,500	44,700	43,700	502,510	22,336,569,500
01/12/2017	44,500	1.90 ▲	4.46	42,600	44,500	42,600	921,570	41,009,865,000
30/11/2017	42,600	0.85 ▲	2.04	41,650	42,750	41,650	774,210	32,981,346,000
29/11/2017	41,750	0.15 ▲	0.36	41,600	42,200	41,200	280,350	11,704,612,500
28/11/2017	41,600	-0.60 ▼	-1.42	42,200	42,200	41,200	300,530	12,502,048,000
27/11/2017	42,200	-0.05 ▼	-0.12	42,800	43,600	42,000	734,350	30,989,570,000
24/11/2017	42,250	1.75 ▲	4.32	40,500	42,250	40,500	494,060	20,874,035,000
23/11/2017	40,500	0.90 ▲	2.27	39,600	40,950	39,200	458,290	18,560,745,000
22/11/2017	39,600	-0.30 ▼	-0.75	39,900	39,900	39,300	267,410	10,589,436,000
21/11/2017	39,900	0.00 ■■	0.00	39,700	40,000	39,400	154,630	6,169,737,000
20/11/2017	39,900	0.20 ▲	0.50	39,700	40,700	39,300	209,810	8,371,419,000
17/11/2017	39,700	-0.40 ▼	-1.00	40,100	40,100	39,300	207,710	8,246,087,000
16/11/2017	40,100	1.00 ▲	2.56	39,150	40,100	39,150	171,250	6,867,125,000
15/11/2017	39,100	1.15 ▲	3.03	38,000	39,350	37,950	284,190	11,111,829,000
14/11/2017	37,950	-0.15 ▼	-0.39	38,100	38,350	37,550	304,240	11,545,908,000
13/11/2017	38,100	-0.80 ▼	-2.06	38,700	39,000	38,100	344,260	13,116,306,000
10/11/2017	38,900	-0.15 ▼	-0.38	39,000	39,150	38,900	246,370	9,583,793,000
09/11/2017	39,050	-0.25 ▼	-0.64	39,500	39,500	39,000	240,100	9,375,905,000
08/11/2017	39,300	-0.50 ▼	-1.26	40,000	40,000	39,250	208,170	8,181,081,000
07/11/2017	39,800	0.00 ■■	0.00	40,000	40,000	39,750	114,760	4,567,448,000
06/11/2017	39,800	0.70 ▲	1.79	39,100	40,000	39,100	162,080	6,450,784,000
03/11/2017	39,100	0.10 ▲	0.26	38,500	39,300	38,500	244,730	9,568,943,000
02/11/2017	39,000	-1.30 ▼	-3.23	39,800	40,400	38,800	595,430	23,221,770,000
01/11/2017	40,300	-0.60 ▼	-1.47	41,000	41,350	39,800	150,780	6,076,434,000
31/10/2017	40,900	0.45 ▲	1.11	40,400	41,200	40,400	195,410	7,992,269,000
30/10/2017	40,450	0.15 ▲	0.37	40,500	40,900	40,300	205,960	8,331,082,000
27/10/2017	40,300	0.40 ▲	1.00	39,900	40,400	39,850	118,210	4,763,863,000
26/10/2017	39,900	-0.20 ▼	-0.50	40,300	40,350	39,900	210,140	8,384,586,000
25/10/2017	40,100	-0.20 ▼	-0.50	40,300	40,750	39,900	268,230	10,756,023,000
24/10/2017	40,300	-0.05 ▼	-0.12	40,200	40,500	40,050	187,490	7,555,847,000
23/10/2017	40,350	-0.90 ▼	-2.18	41,400	41,400	40,200	392,550	15,839,392,500
20/10/2017	41,250	-0.10 ▼	-0.24	41,500	41,800	41,250	236,470	9,754,387,500
19/10/2017	41,350	-0.45 ▼	-1.08	41,450	41,800	41,200	197,840	8,180,684,000
18/10/2017	41,800	-0.10 ▼	-0.24	41,900	42,500	41,350	596,460	24,932,028,000
17/10/2017	41,900	-0.60 ▼	-1.41	42,400	42,600	41,900	278,080	11,651,552,000
16/10/2017	42,500	0.70 ▲	1.67	41,800	42,600	41,800	394,920	16,784,100,000
13/10/2017	41,800	0.00 ■■	0.00	41,800	41,950	41,700	218,990	9,153,782,000
12/10/2017	41,800	-0.20 ▼	-0.48	41,650	42,300	41,650	262,870	10,987,966,000
11/10/2017	42,000	0.00 ■■	0.00	42,500	42,700	42,000	476,100	19,996,200,000
10/10/2017	42,000	0.50 ▲	1.20	41,950	42,000	41,550	376,020	15,792,840,000
09/10/2017	41,500	-0.45 ▼	-1.07	41,700	42,000	41,500	133,640	5,546,060,000
06/10/2017	41,950