Lịch sử giao dịch SAB - 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

Tổng CTCP Bia - Rượu - Nước giải khát Sài Gòn
Saigon Beer - Alcohol - Beverage Corporation
Mã CK: SAB 56.10 ■■ 0 (0%) (cập nhật 03:30 27/11/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Đồ uống
Website: http://sabeco.com.vn

SAB » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
27/11/2024	56,100	0.00 ■■	0.00	56,100	56,600	56,100	43,280	2,428,008,000
26/11/2024	56,100	0.60 ▲	1.07	55,500	56,300	55,600	71,810	4,028,541,000
25/11/2024	55,500	0.10 ▲	0.18	55,400	56,000	55,500	38,860	2,156,730,000
22/11/2024	55,400	0.10 ▲	0.18	55,300	56,000	55,300	38,240	2,118,496,000
21/11/2024	55,300	-0.20 ▼	-0.36	55,500	55,600	55,100	24,320	1,344,896,000
20/11/2024	55,500	0.50 ▲	0.90	55,000	55,500	54,700	41,460	2,301,030,000
19/11/2024	55,000	-0.50 ▼	-0.91	55,500	56,000	55,000	49,710	2,734,050,000
18/11/2024	55,500	0.00 ■■	0.00	55,500	56,300	55,300	47,160	2,617,380,000
15/11/2024	55,500	-0.60 ▼	-1.08	56,100	56,100	55,500	38,620	2,143,410,000
14/11/2024	56,100	-0.70 ▼	-1.25	56,800	56,800	56,000	29,870	1,675,707,000
13/11/2024	56,800	0.20 ▲	0.35	56,600	57,000	56,300	31,430	1,785,224,000
12/11/2024	56,600	1.30 ▲	2.30	55,300	57,400	55,400	104,220	5,898,852,000
11/11/2024	55,300	0.10 ▲	0.18	55,200	55,800	55,200	44,650	2,469,145,000
08/11/2024	55,200	-0.40 ▼	-0.72	55,600	55,900	55,200	51,650	2,851,080,000
07/11/2024	55,600	-0.20 ▼	-0.36	55,800	56,100	55,600	29,450	1,637,420,000
06/11/2024	55,800	0.30 ▲	0.54	55,500	56,000	55,500	36,280	2,024,424,000
05/11/2024	55,500	0.00 ■■	0.00	55,500	56,100	55,400	27,160	1,507,380,000
04/11/2024	55,500	0.20 ▲	0.36	55,300	56,100	55,500	45,670	2,534,685,000
01/11/2024	55,300	0.10 ▲	0.18	55,200	56,100	55,300	43,690	2,416,057,000
31/10/2024	55,200	0.00 ■■	0.00	55,200	56,200	55,200	48,630	2,684,376,000
30/10/2024	55,200	-0.20 ▼	-0.36	55,400	55,700	55,100	35,730	1,972,296,000
29/10/2024	55,400	-0.10 ▼	-0.18	55,500	55,700	55,200	25,840	1,431,536,000
28/10/2024	55,500	0.00 ■■	0.00	55,500	55,600	55,300	23,890	1,325,895,000
25/10/2024	55,500	-0.40 ▼	-0.72	55,900	56,000	55,200	44,950	2,494,725,000
24/10/2024	55,900	-0.10 ▼	-0.18	56,000	56,000	55,700	22,840	1,276,756,000
23/10/2024	55,800	-0.20 ▼	-0.36	56,000	56,500	55,600	28,890	1,612,062,000
22/10/2024	56,000	-0.60 ▼	-1.07	56,600	56,500	55,900	64,630	3,619,280,000
21/10/2024	56,600	-0.80 ▼	-1.41	57,400	57,600	56,500	64,560	3,654,096,000
18/10/2024	57,400	0.10 ▲	0.17	57,300	58,100	57,300	24,530	1,408,022,000
17/10/2024	57,300	-0.50 ▼	-0.87	57,800	58,000	56,900	29,470	1,688,631,000
16/10/2024	57,800	0.70 ▲	1.21	57,100	57,800	57,100	53,180	3,073,804,000
15/10/2024	57,100	-0.10 ▼	-0.18	57,200	58,200	57,100	64,260	3,669,246,000
14/10/2024	57,200	-0.30 ▼	-0.52	57,500	57,700	57,100	33,540	1,918,488,000
11/10/2024	57,500	-0.20 ▼	-0.35	57,700	58,200	57,400	37,930	2,180,975,000
10/10/2024	57,700	1.30 ▲	2.25	56,400	57,900	56,500	68,540	3,954,758,000
09/10/2024	56,400	0.10 ▲	0.18	56,300	56,600	55,900	61,390	3,462,396,000
08/10/2024	56,300	-0.40 ▼	-0.71	56,700	56,900	56,100	51,480	2,898,324,000
07/10/2024	56,700	0.10 ▲	0.18	56,600	57,100	56,500	41,480	2,351,916,000
04/10/2024	56,600	-0.20 ▼	-0.35	56,800	57,000	56,600	38,120	2,157,592,000
03/10/2024	56,800	-0.10 ▼	-0.18	56,900	57,700	56,800	60,640	3,444,352,000
02/10/2024	56,900	-0.90 ▼	-1.58	57,800	57,800	56,800	63,560	3,616,564,000
01/10/2024	57,800	0.00 ■■	0.00	57,800	58,000	57,600	55,930	3,232,754,000
30/09/2024	57,800	-0.70 ▼	-1.21	58,500	58,800	57,700	55,150	3,187,670,000
27/09/2024	58,500	0.40 ▲	0.68	58,100	58,800	57,900	79,420	4,646,070,000
26/09/2024	58,100	0.70 ▲	1.20	57,400	58,500	57,500	109,110	6,339,291,000
25/09/2024	57,400	-0.10 ▼	-0.17	57,500	57,700	57,300	33,740	1,936,676,000
24/09/2024	57,500	0.10 ▲	0.17	57,400	57,800	57,200	59,860	3,441,950,000
23/09/2024	57,400	0.00 ■■	0.00	57,400	57,800	57,100	64,660	3,711,484,000
20/09/2024	57,400	0.90 ▲	1.57	56,500	57,400	56,500	94,640	5,432,336,000
19/09/2024	56,500	0.40 ▲	0.71	56,100	56,700	56,200	35,890	2,027,785,000
18/09/2024	56,100	-0.40 ▼	-0.71	56,500	56,600	56,100	46,690	2,619,309,000
17/09/2024	56,500	0.70 ▲	1.24	55,800	56,500	55,700	36,150	2,042,475,000
16/09/2024	55,800	-0.30 ▼	-0.54	56,100	56,400	55,700	56,710	3,164,418,000
13/09/2024	56,100	0.70 ▲	1.25	55,400	56,300	55,500	53,810	3,018,741,000
12/09/2024	55,400	0.00 ■■	0.00	55,400	56,500	55,300	62,580	3,466,932,000
11/09/2024	55,400	0.10 ▲	0.18	55,300	55,700	55,000	64,950	3,598,230,000
10/09/2024	55,300	-0.90 ▼	-1.63	56,200	56,900	55,300	128,990	7,133,147,000
09/09/2024	56,200	-0.50 ▼	-0.89	56,700	56,900	55,600	112,950	6,347,790,000
06/09/2024	56,700	-0.30 ▼	-0.53	57,000	57,300	56,700	45,410	2,574,747,000
05/09/2024	57,000	-0.20 ▼	-0.35	57,200	58,200	56,700	82,440	4,699,080,000
04/09/2024	57,200	-0.30 ▼	-0.52	57,500	57,700	57,000	69,810	3,993,132,000
30/08/2024	57,500	0.10 ▲	0.17	57,400	58,500	57,400	140,490	8,078,175,000
29/08/2024	57,400	0.00 ■■	0.00	57,400	58,200	57,400	82,460	4,733,204,000
28/08/2024	57,400	0.40 ▲	0.70	57,000	58,100	57,000	99,760	5,726,224,000
27/08/2024	57,000	0.30 ▲	0.53	56,700	57,400	56,700	69,270	3,948,390,000
26/08/2024	56,700	-0.20 ▼	-0.35	56,900	57,700	56,700	57,850	3,280,095,000
23/08/2024	56,900	-0.10 ▼	-0.18	57,000	57,500	56,600	65,120	3,705,328,000
22/08/2024	57,000	-0.40 ▼	-0.70	57,400	57,800	56,600	78,580	4,479,060,000
21/08/2024	57,400	-0.60 ▼	-1.05	58,000	58,000	57,200	77,750	4,462,850,000
20/08/2024	58,000	0.20 ▲	0.34	57,800	58,500	57,300	97,020	5,627,160,000
19/08/2024	57,800	1.50 ▲	2.60	56,300	57,800	56,100	117,840	6,811,152,000
16/08/2024	56,300	0.60 ▲	1.07	55,700	56,500	55,500	94,650	5,328,795,000
15/08/2024	55,700	0.00 ■■	0.00	55,700	56,500	55,700	89,970	5,011,329,000
14/08/2024	55,700	1.40 ▲	2.51	54,300	56,700	54,300	164,940	9,187,158,000
13/08/2024	54,300	0.30 ▲	0.55	54,000	54,800	53,800	73,290	3,979,647,000
12/08/2024	54,000	0.40 ▲	0.74	53,600	54,400	53,400	54,270	2,930,580,000
09/08/2024	53,600	0.80 ▲	1.49	52,800	54,200	53,300	47,100	2,524,560,000
08/08/2024	52,800	-0.10 ▼	-0.19	52,900	53,800	52,800	89,210	4,710,288,000
07/08/2024	52,900	-0.40 ▼	-0.76	53,300	53,900	52,700	70,430	3,725,747,000
06/08/2024	53,300	1.30 ▲	2.44	52,000	54,000	52,100	73,850	3,936,205,000
05/08/2024	52,000	-3.10 ▼	-5.96	55,100	54,900	52,000	160,950	8,369,400,000
02/08/2024	55,100	0.10 ▲	0.18	55,000	55,400	54,500	59,700	3,289,470,000
01/08/2024	55,000	-0.40 ▼	-0.73	55,400	57,500	55,000	128,570	7,071,350,000
31/07/2024	55,400	0.60 ▲	1.08	54,800	55,600	54,700	92,630	5,131,702,000
30/07/2024	54,800	-0.10 ▼	-0.18	54,900	55,500	54,700	71,470	3,916,556,000
29/07/2024	54,900	-0.10 ▼	-0.18	55,000	55,600	54,900	42,730	2,345,877,000
26/07/2024	55,000	1.00 ▲	1.82	54,000	55,700	54,500	130,240	7,163,200,000
25/07/2024	54,000	-0.60 ▼	-1.11	54,600	54,900	53,700	41,620	2,247,480,000
24/07/2024	54,600	-0.10 ▼	-0.18	54,700	54,900	53,900	38,330	2,092,818,000
23/07/2024	54,700	-1.00 ▼	-1.83	55,700	55,700	54,700	43,970	2,405,159,000
22/07/2024	55,700	0.50 ▲	0.90	55,200	56,500	54,700	99,050	5,517,085,000
19/07/2024	55,200	0.90 ▲	1.63	54,300	55,300	54,300	72,870	4,022,424,000
18/07/2024	54,300	0.30 ▲	0.55	54,000	55,500	53,500	120,360	6,535,548,000
17/07/2024	54,000	-1.80 ▼	-3.33	55,800	56,100	53,700	112,820	6,092,280,000
16/07/2024	55,800	0.00 ■■	0.00	55,800	56,100	55,600	88,890	4,960,062,000
15/07/2024	55,800	-0.20 ▼	-0.36	56,000	56,400	55,700	40,250	2,245,950,000
12/07/2024	56,000	-0.30 ▼	-0.54	56,300	56,500	55,700	48,140	2,695,840,000
11/07/2024	56,300	-0.10 ▼	-0.18	56,400	56,900	56,200	56,100	3,158,430,000
10/07/2024	56,400	-0.90 ▼	-1.60	57,300	57,600	56,400	58,410	3,294,324,000
09/07/2024	57,300	0.90 ▲	1.57	56,400	58,500	55,700	150,320	8,613,336,000
08/07/2024	56,400	-1.60 ▼	-2.84	58,000	58,000	55,700	131,790	7,432,956,000
05/07/2024	58,000	-1.00 ▼	-1.72	59,000	59,600	58,000	111,280	6,454,240,000
04/07/2024	61,000	-0.50 ▼	-0.82	61,500	62,100	61,000	67,980	4,146,780,000
03/07/2024	61,500	0.30 ▲	0.49	61,200	61,500	61,000	45,040	2,769,960,000
02/07/2024	61,200	0.30 ▲	0.49	60,900	61,200	60,700	42,480	2,599,776,000
01/07/2024	60,900	0.90 ▲	1.48	60,000	60,900	60,200	27,890	1,698,501,000
28/06/2024	60,000	-0.60 ▼	-1.00	60,600	61,300	60,000	94,740	5,684,400,000
27/06/2024	60,600	0.60 ▲	0.99	60,000	61,700	59,900	107,640	6,522,984,000
26/06/2024	60,000	-0.60 ▼	-1.00	60,600	60,800	59,800	84,810	5,088,600,000
25/06/2024	60,600	-0.90 ▼	-1.49	61,500	61,800	59,300	115,020	6,970,212,000
24/06/2024	61,500	0.00 ■■	0.00	61,500	62,900	60,700	95,000	5,842,500,000
21/06/2024	61,500	-0.60 ▼	-0.98	62,100	62,800	61,500	96,020	5,905,230,000
20/06/2024	62,100	0.10 ▲	0.16	62,000	62,800	60,600	94,780	5,885,838,000
19/06/2024	62,000	-1.60 ▼	-2.58	63,600	63,900	61,800	146,440	9,079,280,000
18/06/2024	63,600	0.00 ■■	0.00	63,600	64,000	63,200	73,910	4,700,676,000
17/06/2024	63,600	0.20 ▲	0.31	63,400	64,400	62,600	193,690	12,318,684,000
14/06/2024	63,400	-2.20 ▼	-3.47	65,600	65,100	62,600	385,270	24,426,118,000
13/06/2024	65,600	-1.40 ▼	-2.13	67,000	67,300	65,500	181,690	11,918,864,000
12/06/2024	67,000	-0.60 ▼	-0.90	67,600	67,600	66,400	170,690	11,436,230,000
11/06/2024	67,600	-0.10 ▼	-0.15	67,700	68,200	66,700	173,080	11,700,208,000
10/06/2024	67,700	-0.20 ▼	-0.30	67,900	68,600	66,900	202,790	13,728,883,000
07/06/2024	67,900	2.40 ▲	3.53	65,500	69,400	65,600	257,780	17,503,262,000
06/06/2024	65,500	-0.10 ▼	-0.15	65,600	68,500	65,200	227,010	14,869,155,000
05/06/2024	65,600	4.20 ▲	6.40	61,400	65,600	61,800	289,610	18,998,416,000
04/06/2024	61,400	2.00 ▲	3.26	59,400	61,700	59,500	233,820	14,356,548,000
03/06/2024	59,400	1.10 ▲	1.85	58,300	60,100	58,700	112,860	6,703,884,000
31/05/2024	58,300	-1.00 ▼	-1.72	59,300	59,300	58,300	149,240	8,700,692,000
30/05/2024	59,300	-1.20 ▼	-2.02	60,500	60,000	58,300	166,720	9,886,496,000
29/05/2024	60,500	-0.50 ▼	-0.83	61,000	61,300	60,300	146,750	8,878,375,000
28/05/2024	61,000	2.50 ▲	4.10	58,500	61,000	58,400	252,500	15,402,500,000
27/05/2024	58,500	0.50 ▲	0.85	58,000	58,600	58,000	65,400	3,825,900,000
24/05/2024	58,000	-1.50 ▼	-2.59	59,500	59,500	57,800	132,250	7,670,500,000
23/05/2024	59,500	2.00 ▲	3.36	57,500	59,700	57,500	191,210	11,376,995,000
22/05/2024	57,500	-0.50 ▼	-0.87	58,000	58,600	57,500	92,720	5,331,400,000
21/05/2024	58,000	0.20 ▲	0.34	57,800	58,800	57,500	117,120	6,792,960,000
20/05/2024	57,800	-0.30 ▼	-0.52	58,100	58,800	57,800	66,910	3,867,398,000
17/05/2024	58,100	0.60 ▲	1.03	57,500	58,900	57,500	143,450	8,334,445,000
16/05/2024	57,500	-0.10 ▼	-0.17	57,600	58,100	57,500	76,940	4,424,050,000
15/05/2024	57,600	0.50 ▲	0.87	57,100	58,000	57,200	89,630	5,162,688,000
14/05/2024	57,100	0.20 ▲	0.35	56,900	57,500	56,900	47,930	2,736,803,000
13/05/2024	56,900	-0.70 ▼	-1.23	57,600	57,900	56,700	72,570	4,129,233,000
10/05/2024	57,600	0.00 ■■	0.00	57,600	58,100	57,300	78,400,000	4,515,840,000,000
09/05/2024	57,600	-1.30 ▼	-2.26	58,900	59,000	57,500	104,010	5,990,976,000
08/05/2024	58,900	1.20 ▲	2.04	57,700	60,000	57,000	224,370	13,215,393,000
02/05/2024	56,600	2.20 ▲	3.89	54,400	56,700	54,500	158,060	8,946,196,000
26/04/2024	54,400	0.00 ■■	0.00	54,400	55,300	54,100	70,530	3,836,832,000
25/04/2024	54,400	0.80 ▲	1.47	53,600	55,500	53,600	110,740	6,024,256,000
24/04/2024	53,600	0.60 ▲	1.12	53,000	53,800	53,100	46,720	2,504,192,000
23/04/2024	53,000	-0.20 ▼	-0.38	53,200	53,600	52,300	37,330	1,978,490,000
22/04/2024	53,200	0.70 ▲	1.32	52,500	53,700	53,000	35,670	1,897,644,000
19/04/2024	52,500	-1.50 ▼	-2.86	54,000	53,900	52,000	118,460	6,219,150,000
17/04/2024	54,000	-0.80 ▼	-1.48	54,800	54,900	54,000	36,480	1,969,920,000
16/04/2024	54,800	-0.20 ▼	-0.36	55,000	55,000	53,000	110,430	6,051,564,000
15/04/2024	55,000	-1.00 ▼	-1.82	56,000	56,000	54,500	92,660	5,096,300,000
12/04/2024	56,000	0.60 ▲	1.07	55,400	56,300	55,400	95,730	5,360,880,000
11/04/2024	55,400	0.10 ▲	0.18	55,300	55,600	55,000	49,390	2,736,206,000
10/04/2024	55,300	0.30 ▲	0.54	55,000	55,500	55,100	52,290	2,891,637,000
09/04/2024	55,000	-0.30 ▼	-0.55	55,300	55,500	54,900	101,780	5,597,900,000
08/04/2024	55,300	-0.80 ▼	-1.45	56,100	56,200	55,300	105,780	5,849,634,000
05/04/2024	56,400	-0.10 ▼	-0.18	56,500	56,500	56,100	60,790	3,428,556,000
04/04/2024	56,500	0.50 ▲	0.88	56,000	56,600	56,200	99,110	5,599,715,000
03/04/2024	56,000	-0.40 ▼	-0.71	56,400	56,700	56,000	143,560	8,039,360,000
02/04/2024	56,400	-0.40 ▼	-0.71	56,800	56,900	56,300	102,630	5,788,332,000
01/04/2024	56,800	0.10 ▲	0.18	56,700	57,100	56,600	60,020	3,409,136,000
29/03/2024	56,700	-0.50 ▼	-0.88	57,200	57,400	56,700	61,870	3,508,029,000
28/03/2024	57,200	-0.30 ▼	-0.52	57,500	57,500	56,900	107,430	6,144,996,000
27/03/2024	57,500	0.60 ▲	1.04	56,900	57,800	56,900	59,830	3,440,225,000
26/03/2024	56,900	-0.10 ▼	-0.18	57,000	57,200	56,600	91,040	5,180,176,000
25/03/2024	57,000	-0.30 ▼	-0.53	57,300	57,700	56,800	108,620	6,191,340,000
22/03/2024	57,300	0.10 ▲	0.17	57,200	57,600	57,100	69,810	4,000,113,000
21/03/2024	57,200	0.30 ▲	0.52	56,900	57,600	57,100	73,810	4,221,932,000
20/03/2024	56,900	0.00 ■■	0.00	56,900	57,100	56,400	73,980	4,209,462,000
19/03/2024	56,900	0.20 ▲	0.35	56,700	57,400	56,600	65,460	3,724,674,000
18/03/2024	56,700	-1.30 ▼	-2.29	58,000	58,600	56,100	183,310	10,393,677,000
15/03/2024	58,000	-0.70 ▼	-1.21	58,700	58,800	57,400	203,700	11,814,600,000
14/03/2024	58,700	-0.90 ▼	-1.53	59,600	60,000	58,700	145,870	8,562,569,000
13/03/2024	59,600	0.50 ▲	0.84	59,100	59,600	58,600	148,590	8,855,964,000
12/03/2024	59,100	-0.20 ▼	-0.34	59,300	60,000	59,000	129,030	7,625,673,000
11/03/2024	59,300	-0.70 ▼	-1.18	60,000	60,500	59,000	234,630	13,913,559,000
08/03/2024	60,000	-0.60 ▼	-1.00	60,600	61,100	59,500	182,550	10,953,000,000
07/03/2024	60,600	3.30 ▲	5.45	57,300	62,300	60,300	250,910	15,205,146,000
06/03/2024	61,100	2.20 ▲	3.60	58,900	61,800	59,100	356,350	21,772,985,000
05/03/2024	58,900	0.60 ▲	1.02	58,300	58,900	57,900	100,390	5,912,971,000
04/03/2024	58,300	-0.30 ▼	-0.51	58,600	59,000	58,200	125,210	7,299,743,000
01/03/2024	58,600	0.10 ▲	0.17	58,500	58,900	58,100	84,740	4,965,764,000
29/02/2024	58,500	0.80 ▲	1.37	57,700	59,200	57,900	267,040	15,621,840,000
28/02/2024	57,700	1.40 ▲	2.43	56,300	57,700	56,500	109,030	6,291,031,000
27/02/2024	56,300	-0.30 ▼	-0.53	56,600	56,600	55,800	175,910	9,903,733,000
26/02/2024	56,600	-0.40 ▼	-0.71	57,000	57,400	56,400	80,950	4,581,770,000
23/02/2024	57,000	-1.00 ▼	-1.75	58,000	58,200	56,900	149,940	8,546,580,000
22/02/2024	58,000	-0.10 ▼	-0.17	58,100	58,500	57,900	78,890	4,575,620,000
21/02/2024	58,100	-0.50 ▼	-0.86	58,600	59,000	57,900	113,190	6,576,339,000
20/02/2024	58,600	0.70 ▲	1.19	57,900	59,600	58,000	164,270	9,626,222,000
19/02/2024	57,900	-0.10 ▼	-0.17	58,000	58,100	57,200	126,800	7,341,720,000
16/02/2024	58,000	-0.40 ▼	-0.69	58,400	58,700	57,800	107,890	6,257,620,000
15/02/2024	58,400	0.60 ▲	1.03	57,800	58,800	57,900	86,440	5,048,096,000
07/02/2024	57,800	0.50 ▲	0.87	57,300	57,900	57,100	56,830	3,284,774,000
06/02/2024	57,300	0.30 ▲	0.52	57,000	57,400	56,800	67,120	3,845,976,000
05/02/2024	57,000	0.00 ■■	0.00	57,000	57,400	56,900	88,260	5,030,820,000
02/02/2024	57,000	-0.50 ▼	-0.88	57,500	57,900	57,000	54,400	3,100,800,000
01/02/2024	57,500	1.20 ▲	2.09	56,300	57,700	56,400	59,200	3,404,000,000
31/01/2024	56,300	-0.90 ▼	-1.60	57,200	57,900	56,300	109,560	6,168,228,000
30/01/2024	57,200	-0.70 ▼	-1.22	57,900	58,000	57,200	73,210	4,187,612,000
29/01/2024	57,900	0.60 ▲	1.04	57,300	59,000	57,300	70,180	4,063,422,000
19/01/2024	61,400	0.90 ▲	1.47	60,500	61,800	60,800	71,480	4,388,872,000
18/01/2024	60,500	0.10 ▲	0.17	60,400	60,700	60,400	44,620	2,699,510,000
17/01/2024	60,400	0.00 ■■	0.00	60,400	60,600	60,200	46,990	2,838,196,000
16/01/2024	60,400	0.00 ■■	0.00	60,400	60,600	60,100	26,650	1,609,660,000
15/01/2024	60,400	-0.70 ▼	-1.16	61,100	61,500	60,400	44,310	2,676,324,000
12/01/2024	61,100	-0.30 ▼	-0.49	61,400	61,400	60,500	49,790	3,042,169,000
11/01/2024	61,400	0.60 ▲	0.98	60,800	61,800	60,800	48,940	3,004,916,000
10/01/2024	60,800	-0.80 ▼	-1.32	61,600	61,600	60,600	82,200	4,997,760,000
09/01/2024	61,600	-0.50 ▼	-0.81	62,100	62,300	61,500	55,850	3,440,360,000
08/01/2024	62,100	0.20 ▲	0.32	61,900	62,300	61,900	65,470	4,065,687,000
05/01/2024	61,900	-0.50 ▼	-0.81	62,400	62,400	61,600	70,850	4,385,615,000
04/01/2024	62,400	0.40 ▲	0.64	62,000	62,600	62,200	77,360	4,827,264,000
03/01/2024	63,500	0.00 ■■	0.00	63,500	63,700	63,200	55,710	3,537,585,000
02/01/2024	63,500	0.50 ▲	0.79	63,000	64,300	63,300	77,010	4,890,135,000
29/12/2023	63,000	0.80 ▲	1.27	62,200	63,500	62,700	156,860	9,882,180,000
28/12/2023	62,200	0.10 ▲	0.16	62,100	63,100	62,200	86,850	5,402,070,000
27/12/2023	62,100	-0.60 ▼	-0.97	62,700	63,300	62,100	64,650	4,014,765,000
26/12/2023	62,700	0.70 ▲	1.12	62,000	63,000	62,300	35,750	2,241,525,000
25/12/2023	62,000	0.50 ▲	0.81	61,500	63,100	61,400	54,670	3,389,540,000
22/12/2023	61,500	-0.50 ▼	-0.81	62,000	62,100	61,500	63,990	3,935,385,000
21/12/2023	62,000	0.00 ■■	0.00	62,000	62,200	61,500	44,510	2,759,620,000
20/12/2023	62,000	-0.20 ▼	-0.32	62,200	62,700	61,900	56,530	3,504,860,000
19/12/2023	62,200	0.70 ▲	1.13	61,500	62,500	61,500	52,820	3,285,404,000
18/12/2023	61,500	-1.30 ▼	-2.11	62,800	62,900	61,300	59,130	3,636,495,000
15/12/2023	62,800	-0.20 ▼	-0.32	63,000	63,600	62,800	84,470	5,304,716,000
14/12/2023	63,000	-2.00 ▼	-3.17	65,000	64,900	63,000	42,710	2,690,730,000
13/12/2023	64,000	-1.00 ▼	-1.56	65,000	0	0	74,590	4,773,760,000
12/12/2023	65,000	-0.50 ▼	-0.77	65,500	65,900	64,900	36,080	2,345,200,000
11/12/2023	65,500	-0.10 ▼	-0.15	65,600	66,100	65,100	38,350	2,511,925,000
08/12/2023	65,600	0.00 ■■	0.00	65,600	66,000	65,100	55,590	3,646,704,000
07/12/2023	65,600	0.40 ▲	0.61	65,200	65,900	65,000	62,620	4,107,872,000
06/12/2023	65,200	1.20 ▲	1.84	64,000	65,300	64,000	28,850	1,881,020,000
05/12/2023	64,000	-0.70 ▼	-1.09	64,700	65,500	64,000	40,170	2,570,880,000
04/12/2023	64,700	-0.30 ▼	-0.46	65,000	65,900	64,200	55,250	3,574,675,000
02/12/2023	65,000	-1.20 ▼	-1.85	66,200	66,400	65,000	28,800	1,872,000,000
01/12/2023	65,000	-1.20 ▼	-1.85	66,200	66,400	65,000	28,800	1,872,000,000
30/11/2023	65,000	-1.20 ▼	-1.85	66,200	66,400	65,000	54,990	3,574,350,000
29/11/2023	66,200	1.30 ▲	1.96	64,900	66,800	64,200	77,020	5,098,724,000
28/11/2023	64,900	0.60 ▲	0.92	64,300	64,900	63,400	49,710	3,226,179,000
27/11/2023	64,300	1.30 ▲	2.02	63,000	64,400	62,400	94,600	6,082,780,000
24/11/2023	63,000	2.60 ▲	4.13	60,400	63,000	60,500	76,410	4,813,830,000
23/11/2023	60,400	-3.10 ▼	-5.13	63,500	63,900	60,400	61,760	3,730,304,000
22/11/2023	63,500	0.40 ▲	0.63	63,100	63,900	63,100	47,490	3,015,615,000
21/11/2023	63,100	0.10 ▲	0.16	63,000	63,800	62,900	56,360	3,556,316,000
20/11/2023	63,000	-0.70 ▼	-1.11	63,700	63,600	62,500	65,950	4,154,850,000
17/11/2023	63,700	-0.50 ▼	-0.78	64,200	65,400	63,400	97,830	6,231,771,000
16/11/2023	64,200	1.00 ▲	1.56	63,200	64,600	63,200	74,090	4,756,578,000
15/11/2023	63,200	1.20 ▲	1.90	62,000	64,500	63,100	132,360	8,365,152,000
14/11/2023	62,000	0.70 ▲	1.13	61,300	63,300	61,700	73,480	4,555,760,000
13/11/2023	61,300	-1.10 ▼	-1.79	62,400	63,500	61,100	57,350	3,515,555,000
10/11/2023	62,400	-1.50 ▼	-2.40	63,900	63,800	62,300	74,070	4,621,968,000
09/11/2023	63,900	-1.20 ▼	-1.88	65,100	65,800	63,600	103,550	6,616,845,000
08/11/2023	65,100	0.00 ■■	0.00	65,100	65,500	62,600	92,480	6,020,448,000
07/11/2023	65,100	-1.10 ▼	-1.69	66,200	66,800	64,900	44,180	2,876,118,000
06/11/2023	66,200	2.30 ▲	3.47	63,900	66,200	63,900	57,180	3,785,316,000
03/11/2023	63,900	2.50 ▲	3.91	61,400	64,700	61,400	74,560	4,764,384,000
02/11/2023	61,400	4.00 ▲	6.51	57,400	61,400	57,900	71,970	4,418,958,000
01/11/2023	57,400	0.70 ▲	1.22	56,700	57,800	54,900	73,570	4,222,918,000
31/10/2023	56,700	-4.10 ▼	-7.23	60,800	61,000	56,700	84,080	4,767,336,000
30/10/2023	60,800	-2.30 ▼	-3.78	63,100	63,100	60,800	37,990	2,309,792,000
27/10/2023	63,100	-3.10 ▼	-4.91	66,200	65,900	62,100	99,730	6,292,963,000
26/10/2023	66,200	-3.00 ▼	-4.53	69,200	68,500	66,000	38,910	2,575,842,000
25/10/2023	69,200	0.10 ▲	0.14	69,100	69,700	68,500	22,350	1,546,620,000
24/10/2023	69,100	1.30 ▲	1.88	67,800	69,800	67,700	17,510	1,209,941,000
23/10/2023	67,800	-2.20 ▼	-3.24	70,000	70,000	67,800	31,520	2,137,056,000
20/10/2023	70,000	1.70 ▲	2.43	68,300	70,000	68,000	20,950	1,466,500,000
19/10/2023	68,300	0.00 ■■	0.00	68,300	68,800	67,800	28,950	1,977,285,000
18/10/2023	68,300	-1.60 ▼	-2.34	69,900	69,900	67,500	51,140	3,492,862,000
17/10/2023	69,900	-1.00 ▼	-1.43	70,900	71,600	69,900	35,250	2,463,975,000
16/10/2023	70,900	0.80 ▲	1.13	70,100	71,800	70,100	66,420	4,709,178,000
13/10/2023	70,100	1.20 ▲	1.71	68,900	70,400	68,200	60,560	4,245,256,000
12/10/2023	68,900	0.90 ▲	1.31	68,000	68,900	68,200	52,620	3,625,518,000
11/10/2023	68,000	-0.80 ▼	-1.18	68,800	68,900	67,800	53,260	3,621,680,000
10/10/2023	68,800	0.00 ■■	0.00	68,800	69,800	68,000	59,600	4,100,480,000
09/10/2023	68,800	-0.80 ▼	-1.16	69,600	69,800	68,800	43,820	3,014,816,000
06/10/2023	69,600	0.10 ▲	0.14	69,500	70,000	68,300	32,030	2,229,288,000
05/10/2023	69,500	-0.50 ▼	-0.72	70,000	71,000	69,500	18,500	1,285,750,000
04/10/2023	70,000	-0.30 ▼	-0.43	70,300	70,200	69,300	33,560	2,349,200,000
03/10/2023	70,300	-2.70 ▼	-3.84	73,000	73,200	70,300	60,810	4,274,943,000
02/10/2023	73,000	0.50 ▲	0.68	72,500	73,300	72,600	21,830	1,593,590,000
29/09/2023	72,500	0.10 ▲	0.14	72,400	73,300	72,400	36,120	2,618,700,000
28/09/2023	72,400	-1.70 ▼	-2.35	74,100	74,500	72,400	45,220	3,273,928,000
27/09/2023	74,100	-1.20 ▼	-1.62	75,300	75,600	73,900	50,950	3,775,395,000
26/09/2023	75,300	-0.70 ▼	-0.93	76,000	76,600	75,000	41,400	3,117,420,000
22/09/2023	78,600	-1.40 ▼	-1.78	80,000	79,400	77,200	46,370	3,644,682,000
21/09/2023	80,000	-0.50 ▼	-0.63	80,500	81,800	80,000	48,040	3,843,200,000
20/09/2023	80,500	1.50 ▲	1.86	79,000	81,000	79,000	52,300	4,210,150,000
19/09/2023	79,000	-1.80 ▼	-2.28	80,800	81,800	78,500	66,580	5,259,820,000
18/09/2023	80,800	-2.30 ▼	-2.85	83,100	83,100	80,400	48,360	3,907,488,000
15/09/2023	83,100	-2.10 ▼	-2.53	85,200	86,000	83,100	51,130	4,248,903,000
14/09/2023	85,200	1.80 ▲	2.11	83,400	88,000	84,100	116,260	9,905,352,000
13/09/2023	166,800	-2.10 ▼	-1.26	168,900	169,800	166,500	68,510	11,427,468,000
12/09/2023	168,900	1.40 ▲	0.83	167,500	170,500	167,800	48,280	8,154,492,000
11/09/2023	167,500	6.90 ▲	4.12	160,600	169,900	161,600	84,460	14,147,050,000
08/09/2023	160,600	0.10 ▲	0.06	160,500	161,800	160,000	28,570	4,588,342,000
07/09/2023	160,500	1.50 ▲	0.93	159,000	161,000	159,300	23,520	3,774,960,000
06/09/2023	159,000	0.20 ▲	0.13	158,800	160,000	158,300	23,930	3,804,870,000
05/09/2023	158,800	0.80 ▲	0.50	158,000	160,400	158,500	33,540	5,326,152,000
31/08/2023	158,000	-1.80 ▼	-1.14	159,800	160,500	158,000	29,510	4,662,580,000
30/08/2023	159,800	1.70 ▲	1.06	158,100	160,800	158,700	27,930	4,463,214,000
29/08/2023	158,100	1.80 ▲	1.14	156,300	159,300	155,900	27,540	4,354,074,000
28/08/2023	156,300	0.10 ▲	0.06	156,200	158,000	155,900	28,670	4,481,121,000
25/08/2023	156,200	2.70 ▲	1.73	153,500	158,200	154,700	43,060	6,725,972,000
24/08/2023	153,500	3.40 ▲	2.21	150,100	155,000	153,200	60,940	9,354,290,000
23/08/2023	150,100	0.10 ▲	0.07	150,000	152,800	150,000	35,320	5,301,532,000
22/08/2023	150,000	-2.70 ▼	-1.80	152,700	153,400	150,000	39,070	5,860,500,000
21/08/2023	152,700	-0.90 ▼	-0.59	153,600	154,500	152,000	20,830	3,180,741,000
18/08/2023	153,600	-2.10 ▼	-1.37	155,700	158,500	152,700	30,540	4,690,944,000
17/08/2023	155,700	-1.60 ▼	-1.03	157,300	157,300	155,500	32,580	5,072,706,000
16/08/2023	157,300	0.00 ■■	0.00	157,300	159,500	157,000	21,850	3,437,005,000
15/08/2023	157,300	-0.70 ▼	-0.45	158,000	158,000	156,700	14,760	2,321,748,000
14/08/2023	158,000	-1.50 ▼	-0.95	159,500	159,600	158,000	16,300	2,575,400,000
11/08/2023	159,500	-1.10 ▼	-0.69	160,600	160,600	158,500	18,730	2,987,435,000
10/08/2023	160,600	-0.40 ▼	-0.25	161,000	161,300	160,000	18,090	2,905,254,000
09/08/2023	161,000	-0.60 ▼	-0.37	161,600	161,700	160,300	12,750	2,052,750,000
08/08/2023	161,600	0.60 ▲	0.37	161,000	162,300	160,600	16,860	2,724,576,000
07/08/2023	161,000	0.50 ▲	0.31	160,500	162,200	159,600	28,510	4,590,110,000
04/08/2023	160,500	-1.00 ▼	-0.62	161,500	162,500	159,500	24,590	3,946,695,000
03/08/2023	161,500	2.60 ▲	1.61	158,900	161,500	159,000	28,020	4,525,230,000
02/08/2023	158,900	0.50 ▲	0.31	158,400	159,300	157,700	12,210	1,940,169,000
01/08/2023	158,400	1.60 ▲	1.01	156,800	160,000	158,000	13,240	2,097,216,000
31/07/2023	156,800	-0.20 ▼	-0.13	157,000	159,700	156,600	27,550	4,319,840,000
28/07/2023	157,000	-3.20 ▼	-2.04	160,200	160,200	157,000	32,440	5,093,080,000
27/07/2023	160,200	-1.40 ▼	-0.87	161,600	161,500	159,500	15,130	2,423,826,000
26/07/2023	161,600	3.60 ▲	2.23	158,000	161,800	157,900	19,920	3,219,072,000
25/07/2023	158,000	3.00 ▲	1.90	155,000	158,100	155,200	37,930	5,992,940,000
24/07/2023	155,000	1.90 ▲	1.23	153,100	155,500	153,300	23,210	3,597,550,000
21/07/2023	153,100	-0.10 ▼	-0.07	153,200	153,200	152,400	12,240	1,873,944,000
20/07/2023	153,200	0.40 ▲	0.26	152,800	153,900	152,700	11,100	1,700,520,000
19/07/2023	152,800	-0.30 ▼	-0.20	153,100	153,600	152,800	15,110	2,308,808,000
18/07/2023	153,100	-0.40 ▼	-0.26	153,500	154,200	152,600	12,320	1,886,192,000
17/07/2023	153,500	-0.30 ▼	-0.20	153,800	155,100	153,000	12,110	1,858,885,000
14/07/2023	153,800	0.30 ▲	0.20	153,500	153,800	153,100	11,920	1,833,296,000
13/07/2023	153,500	2.50 ▲	1.63	151,000	154,000	151,200	20,670	3,172,845,000
12/07/2023	151,000	1.00 ▲	0.66	150,000	152,000	150,000	9,900	1,494,900,000
11/07/2023	150,000	-0.30 ▼	-0.20	150,300	150,800	150,000	20,350	3,052,500,000
10/07/2023	150,300	-0.70 ▼	-0.47	151,000	151,300	150,000	19,780	2,972,934,000
07/07/2023	151,000	-2.40 ▼	-1.59	153,400	154,400	150,900	20,360	3,074,360,000
06/07/2023	153,400	-0.40 ▼	-0.26	153,800	154,000	153,400	9,140	1,402,076,000
05/07/2023	153,800	0.20 ▲	0.13	153,600	154,800	153,600	8,000	1,230,400,000
04/07/2023	153,600	-0.10 ▼	-0.07	153,700	154,300	153,400	9,900	1,520,640,000
03/07/2023	153,700	0.10 ▲	0.07	153,600	154,800	153,500	7,810	1,200,397,000
30/06/2023	153,600	-0.40 ▼	-0.26	154,000	154,400	153,500	15,270	2,345,472,000
29/06/2023	154,000	-0.70 ▼	-0.45	154,700	155,200	154,000	17,980	2,768,920,000
28/06/2023	154,700	0.30 ▲	0.19	154,400	155,400	154,600	8,480	1,311,856,000
27/06/2023	154,400	-1.60 ▼	-1.04	156,000	157,000	154,400	19,460	3,004,624,000
26/06/2023	156,000	-0.50 ▼	-0.32	156,500	157,900	156,000	13,990	2,182,440,000
23/06/2023	156,500	1.70 ▲	1.09	154,800	156,500	154,400	19,860	3,108,090,000
22/06/2023	154,800	-0.20 ▼	-0.13	155,000	156,000	154,800	14,580	2,256,984,000
21/06/2023	155,000	-0.30 ▼	-0.19	155,300	155,800	154,400	13,680	2,120,400,000
20/06/2023	155,300	-1.50 ▼	-0.97	156,800	156,800	155,200	9,780	1,518,834,000
19/06/2023	156,800	1.80 ▲	1.15	155,000	157,000	155,900	12,940	2,028,992,000
16/06/2023	159,100	0.10 ▲	0.06	159,000	161,000	159,000	4,100	652,310,000
15/06/2023	159,000	-3.00 ▼	-1.89	162,000	162,800	159,000	10,860	1,726,740,000
14/06/2023	162,000	0.20 ▲	0.12	161,800	163,500	160,600	20,320	3,291,840,000
13/06/2023	161,800	-0.20 ▼	-0.12	162,000	162,200	160,600	8,460	1,368,828,000
12/06/2023	162,000	4.00 ▲	2.47	158,000	162,200	158,100	10,910	1,767,420,000
09/06/2023	158,000	-0.30 ▼	-0.19	158,300	159,500	158,000	2,740	432,920,000
08/06/2023	159,800	0.00 ■■	0.00	159,800	160,200	159,500	15,820	2,528,036,000
07/06/2023	159,800	-0.20 ▼	-0.13	160,000	160,300	159,600	20,510	3,277,498,000
06/06/2023	160,000	0.60 ▲	0.38	159,400	160,100	159,300	12,680	2,028,800,000
05/06/2023	159,400	1.40 ▲	0.88	158,000	160,300	159,100	11,330	1,806,002,000
02/06/2023	158,000	-0.20 ▼	-0.13	158,200	159,500	157,600	13,870	2,191,460,000
01/06/2023	158,200	0.20 ▲	0.13	158,000	159,000	156,400	12,610	1,994,902,000
31/05/2023	158,000	2.00 ▲	1.27	156,000	158,500	156,000	15,790	2,494,820,000
30/05/2023	156,000	0.70 ▲	0.45	155,300	156,300	155,300	14,560	2,271,360,000
29/05/2023	155,300	-0.20 ▼	-0.13	155,500	157,400	155,200	9,090	1,411,677,000
26/05/2023	155,500	-2.50 ▼	-1.61	158,000	158,000	155,000	7,060	1,097,830,000
25/05/2023	158,000	-0.50 ▼	-0.32	158,500	158,800	156,000	9,750	1,540,500,000
24/05/2023	158,500	-0.50 ▼	-0.32	159,000	159,900	158,500	11,650	1,846,525,000
23/05/2023	159,000	-1.70 ▼	-1.07	160,700	161,800	158,200	14,460	2,299,140,000
22/05/2023	160,700	0.00 ■■	0.00	160,700	161,800	160,200	6,650	1,068,655,000
19/05/2023	160,700	-1.60 ▼	-1.00	162,300	162,300	160,100	7,570	1,216,499,000
18/05/2023	162,300	-0.20 ▼	-0.12	162,500	163,000	161,600	17,990	2,919,777,000
17/05/2023	162,500	-0.50 ▼	-0.31	163,000	163,000	162,100	10,300	1,673,750,000
16/05/2023	163,000	-1.10 ▼	-0.67	164,100	165,000	162,800	7,340	1,196,420,000
15/05/2023	164,100	0.20 ▲	0.12	163,900	165,600	164,000	11,900	1,952,790,000
12/05/2023	163,900	-0.60 ▼	-0.37	164,500	165,700	162,900	14,970	2,453,583,000
11/05/2023	164,500	-0.70 ▼	-0.43	165,200	169,000	164,000	16,430	2,702,735,000
10/05/2023	165,200	0.10 ▲	0.06	165,100	165,800	165,100	10,130	1,673,476,000
09/05/2023	165,100	-1.40 ▼	-0.85	166,500	167,000	165,000	7,940	1,310,894,000
08/05/2023	166,500	1.00 ▲	0.60	165,500	166,800	165,800	6,790	1,130,535,000
05/05/2023	165,500	-1.10 ▼	-0.66	166,600	167,500	165,300	11,020	1,823,810,000
04/05/2023	166,600	-5.40 ▼	-3.24	172,000	172,000	166,100	10,800	1,799,280,000
28/04/2023	172,000	-2.00 ▼	-1.16	174,000	174,800	172,000	7,530	1,295,160,000
27/04/2023	174,000	3.00 ▲	1.72	171,000	174,000	169,500	15,460	2,690,040,000
26/04/2023	171,000	0.00 ■■	0.00	171,000	171,500	170,800	17,750	3,035,250,000
25/04/2023	171,000	-0.10 ▼	-0.06	171,100	171,200	169,000	19,760	3,378,960,000
24/04/2023	171,100	0.60 ▲	0.35	170,500	171,200	170,500	12,650	2,164,415,000
21/04/2023	170,500	0.00 ■■	0.00	170,500	172,600	170,500	16,990	2,896,795,000
20/04/2023	170,500	0.10 ▲	0.06	170,400	173,400	170,500	24,620	4,197,710,000
19/04/2023	170,400	4.60 ▲	2.70	165,800	171,000	166,200	32,910	5,607,864,000
18/04/2023	165,800	1.80 ▲	1.09	164,000	168,000	164,600	17,950	2,976,110,000
17/04/2023	164,000	-3.00 ▼	-1.83	167,000	167,000	164,000	23,260	3,814,640,000
14/04/2023	167,000	-2.50 ▼	-1.50	169,500	170,000	167,000	27,660	4,619,220,000
13/04/2023	169,500	-1.50 ▼	-0.88	171,000	172,700	168,500	18,660	3,162,870,000
12/04/2023	171,000	-4.00 ▼	-2.34	175,000	174,200	170,700	33,600	5,745,600,000
11/04/2023	175,000	-1.60 ▼	-0.91	176,600	176,200	175,000	13,140	2,299,500,000
10/04/2023	176,600	-0.40 ▼	-0.23	177,000	177,600	176,000	19,370	3,420,742,000
07/04/2023	177,000	0.10 ▲	0.06	176,900	177,900	176,100	6,540	1,157,580,000
06/04/2023	176,900	0.40 ▲	0.23	176,500	178,500	176,500	14,730	2,605,737,000
05/04/2023	176,500	-1.50 ▼	-0.85	178,000	178,100	175,500	16,710	2,949,315,000
04/04/2023	178,000	-3.00 ▼	-1.69	181,000	181,600	177,800	16,500	2,937,000,000
03/04/2023	181,000	-3.70 ▼	-2.04	184,700	184,500	181,000	9,390	1,699,590,000
31/03/2023	184,700	-0.30 ▼	-0.16	185,000	185,800	183,500	6,640	1,226,408,000
30/03/2023	185,000	-0.40 ▼	-0.22	185,400	186,300	184,400	7,010	1,296,850,000
29/03/2023	185,400	-0.60 ▼	-0.32	186,000	186,800	184,100	5,990	1,110,546,000
28/03/2023	186,000	0.00 ■■	0.00	186,000	186,500	185,200	5,980	1,112,280,000
27/03/2023	186,000	-0.10 ▼	-0.05	186,100	188,000	185,600	5,840	1,086,240,000
24/03/2023	187,800	6.80 ▲	3.62	181,000	188,200	185,000	13,060	2,452,668,000
22/03/2023	187,500	1.50 ▲	0.80	186,000	188,900	183,500	18,160	3,405,000,000
21/03/2023	186,000	-3.00 ▼	-1.61	189,000	190,000	185,900	14,160	2,633,760,000
20/03/2023	189,000	-3.00 ▼	-1.59	192,000	192,200	186,100	4,240	801,360,000
17/03/2023	192,000	1.00 ▲	0.52	191,000	192,000	189,200	40,690	7,812,480,000
16/03/2023	191,000	1.50 ▲	0.79	189,500	196,000	187,000	30,810	5,884,710,000
15/03/2023	189,500	-0.50 ▼	-0.26	190,000	191,500	189,100	23,380	4,430,510,000
14/03/2023	190,000	3.00 ▲	1.58	187,000	190,000	187,000	26,130	4,964,700,000
13/03/2023	187,000	1.40 ▲	0.75	185,600	187,000	186,000	35,350	6,610,450,000
10/03/2023	185,600	-0.90 ▼	-0.48	186,500	187,100	184,700	26,670	4,949,952,000
09/03/2023	186,500	0.00 ■■	0.00	186,500	187,100	186,400	21,670	4,041,455,000
08/03/2023	186,500	-0.40 ▼	-0.21	186,900	186,500	184,400	9,730	1,814,645,000
07/03/2023	186,900	1.90 ▲	1.02	185,000	189,000	185,200	12,270	2,293,263,000
06/03/2023	185,000	-2.00 ▼	-1.08	187,000	191,900	185,000	7,630	1,411,550,000
03/03/2023	187,000	-1.10 ▼	-0.59	188,100	189,300	185,200	9,240	1,727,880,000
02/03/2023	188,100	-3.40 ▼	-1.81	191,500	190,000	187,100	3,830	720,423,000
01/03/2023	192,500	4.50 ▲	2.34	188,000	192,500	185,600	4,140	796,950,000
28/02/2023	188,000	2.70 ▲	1.44	185,300	190,300	185,500	9,690	1,821,720,000
27/02/2023	185,300	-3.70 ▼	-2.00	189,000	190,000	185,100	5,760	1,067,328,000
24/02/2023	189,000	1.90 ▲	1.01	187,100	189,600	185,000	9,880	1,867,320,000
23/02/2023	187,100	0.10 ▲	0.05	187,000	189,100	185,000	7,770	1,453,767,000
22/02/2023	187,000	-3.50 ▼	-1.87	190,500	191,000	187,000	8,210	1,535,270,000
21/02/2023	190,500	0.30 ▲	0.16	190,200	190,800	187,600	8,450	1,609,725,000
20/02/2023	190,200	3.10 ▲	1.63	187,100	192,900	188,500	6,980	1,327,596,000
17/02/2023	187,100	-2.60 ▼	-1.39	189,700	190,000	186,600	4,530	847,563,000
16/02/2023	189,700	0.70 ▲	0.37	189,000	190,500	188,000	2,770	525,469,000
15/02/2023	189,000	1.00 ▲	0.53	188,000	191,500	188,000	7,700	1,455,300,000
14/02/2023	188,000	-3.90 ▼	-2.07	191,900	192,900	187,100	5,140	966,320,000
13/02/2023	191,900	2.50 ▲	1.30	189,400	191,900	186,400	8,790	1,686,801,000
10/02/2023	189,400	-4.40 ▼	-2.32	193,800	196,000	189,200	7,090	1,342,846,000
09/02/2023	193,800	-3.40 ▼	-1.75	197,200	199,000	192,000	4,990	967,062,000
08/02/2023	197,200	6.00 ▲	3.04	191,200	198,500	189,000	10,970	2,163,284,000
07/02/2023	191,200	-4.20 ▼	-2.20	195,400	197,000	191,200	2,890	552,568,000
06/02/2023	195,400	2.60 ▲	1.33	192,800	195,400	190,100	7,880	1,539,752,000
03/02/2023	192,800	5.30 ▲	2.75	187,500	192,800	185,800	10,530	2,030,184,000
02/02/2023	187,500	0.50 ▲	0.27	187,000	191,500	186,100	8,870	1,663,125,000
01/02/2023	187,000	-2.00 ▼	-1.07	189,000	190,500	186,600	17,070	3,192,090,000
31/01/2023	189,000	-1.00 ▼	-0.53	190,000	190,800	186,500	5,550	1,048,950,000
30/01/2023	190,000	-3.10 ▼	-1.63	193,100	193,100	189,500	17,780	3,378,200,000
27/01/2023	193,100	7.40 ▲	3.83	185,700	195,000	185,800	13,360	2,579,816,000
19/01/2023	185,700	-1.30 ▼	-0.70	187,000	193,000	185,700	20,170	3,745,569,000
18/01/2023	187,000	0.00 ■■	0.00	187,000	192,000	187,000	7,520	1,406,240,000
17/01/2023	187,000	-1.50 ▼	-0.80	188,500	188,500	182,300	8,860	1,656,820,000
16/01/2023	188,500	2.60 ▲	1.38	185,900	189,900	186,100	10,530	1,984,905,000
13/01/2023	185,900	6.10 ▲	3.28	179,800	186,400	179,800	21,810	4,054,479,000
12/01/2023	179,800	-1.20 ▼	-0.67	181,000	182,000	179,000	3,020	542,996,000
11/01/2023	181,000	4.90 ▲	2.71	176,100	181,900	180,000	15,500	2,805,500,000
10/01/2023	176,100	-3.50 ▼	-1.99	179,600	180,200	176,100	10,120	1,782,132,000
09/01/2023	179,600	-1.10 ▼	-0.61	180,700	182,000	175,800	4,690	842,324,000
06/01/2023	180,700	6.50 ▲	3.60	174,200	182,600	174,200	13,010	2,350,907,000
05/01/2023	174,200	2.70 ▲	1.55	171,500	183,500	171,500	25,530	4,447,326,000
04/01/2023	171,500	2.50 ▲	1.46	169,000	174,000	169,000	11,690	2,004,835,000
03/01/2023	169,000	2.10 ▲	1.24	166,900	173,500	168,200	12,170	2,056,730,000
30/12/2022	166,900	-6.00 ▼	-3.59	172,900	175,900	166,900	16,730	2,792,237,000
29/12/2022	172,900	-3.60 ▼	-2.08	176,500	175,700	172,900	10,340	1,787,786,000
28/12/2022	176,500	5.00 ▲	2.83	171,500	176,500	171,600	15,700	2,771,050,000
27/12/2022	171,500	-1.50 ▼	-0.87	173,000	176,400	171,500	13,840	2,373,560,000
26/12/2022	173,000	-2.00 ▼	-1.16	175,000	176,900	173,000	22,080	3,819,840,000
23/12/2022	175,000	-0.30 ▼	-0.17	175,300	177,000	175,000	7,530	1,317,750,000
22/12/2022	175,300	0.30 ▲	0.17	175,000	177,900	175,300	12,320	2,159,696,000
21/12/2022	175,000	2.00 ▲	1.14	173,000	176,400	172,500	17,300	3,027,500,000
20/12/2022	173,000	0.50 ▲	0.29	172,500	177,000	172,000	30,640	5,300,720,000
19/12/2022	175,000	-2.10 ▼	-1.20	177,100	178,500	175,000	16,210	2,836,750,000
15/12/2022	179,000	0.00 ■■	0.00	179,000	179,800	178,400	13,960	2,498,840,000
14/12/2022	179,000	1.00 ▲	0.56	178,000	179,700	177,300	25,220	4,514,380,000
13/12/2022	178,000	-0.30 ▼	-0.17	178,300	179,500	178,000	36,190	6,441,820,000
12/12/2022	178,300	0.30 ▲	0.17	178,000	179,900	178,000	23,570	4,202,531,000
11/12/2022	178,000	0.00 ■■	0.00	178,000	179,300	177,000	21,760	3,873,280,000
09/12/2022	178,000	0.00 ■■	0.00	178,000	179,300	177,000	21,760	3,873,280,000
08/12/2022	178,000	-1.00 ▼	-0.56	179,000	180,000	177,000	18,800	3,346,400,000
07/12/2022	179,000	0.50 ▲	0.28	178,500	179,900	176,500	21,410	3,832,390,000
06/12/2022	178,500	-1.20 ▼	-0.67	179,700	180,000	177,900	25,050	4,471,425,000
05/12/2022	179,700	2.70 ▲	1.50	177,000	181,000	177,100	16,720	3,004,584,000
04/12/2022	177,000	1.60 ▲	0.90	175,400	180,800	175,500	30,750	5,442,750,000
02/12/2022	177,000	1.60 ▲	0.90	175,400	180,800	175,500	30,750	5,442,750,000
01/12/2022	175,400	-4.60 ▼	-2.62	180,000	180,500	175,000	37,760	6,623,104,000
30/11/2022	180,000	4.00 ▲	2.22	176,000	180,700	176,100	28,830	5,189,400,000
29/11/2022	176,000	-1.10 ▼	-0.63	177,100	179,900	174,300	31,070	5,468,320,000
28/11/2022	177,100	-2.90 ▼	-1.64	180,000	180,000	167,400	29,770	5,272,267,000
27/11/2022	180,000	-0.50 ▼	-0.28	180,500	182,200	179,900	14,440	2,599,200,000
25/11/2022	180,000	-0.50 ▼	-0.28	180,500	182,200	179,900	14,440	2,599,200,000
24/11/2022	180,500	-1.50 ▼	-0.83	182,000	183,000	180,000	15,260	2,754,430,000
23/11/2022	182,000	0.80 ▲	0.44	181,200	183,000	180,800	5,390	980,980,000
22/11/2022	181,200	-1.40 ▼	-0.77	182,600	185,000	180,100	10,310	1,868,172,000
21/11/2022	182,600	3.40 ▲	1.86	179,200	184,000	180,000	7,330	1,338,458,000
20/11/2022	179,200	-3.80 ▼	-2.12	183,000	185,500	178,500	29,540	5,293,568,000
18/11/2022	179,200	-3.80 ▼	-2.12	183,000	185,500	178,500	29,540	5,293,568,000
17/11/2022	183,000	2.20 ▲	1.20	180,800	193,400	179,500	28,260	5,171,580,000
16/11/2022	180,800	-5.70 ▼	-3.15	186,500	186,000	180,800	27,140	4,906,912,000
15/11/2022	186,500	-8.50 ▼	-4.56	195,000	194,900	186,500	15,900	2,965,350,000
14/11/2022	195,000	7.20 ▲	3.69	187,800	195,900	182,000	24,000	4,680,000,000
13/11/2022	187,800	3.30 ▲	1.76	184,500	191,900	185,800	16,200	3,042,360,000
11/11/2022	187,800	3.30 ▲	1.76	184,500	191,900	185,800	16,200	3,042,360,000
10/11/2022	184,500	0.00 ■■	0.00	184,500	186,000	183,000	16,760	3,092,220,000
09/11/2022	184,500	1.50 ▲	0.81	183,000	185,800	183,100	14,530	2,680,785,000
08/11/2022	183,000	-1.00 ▼	-0.55	184,000	184,200	182,800	16,920	3,096,360,000
07/11/2022	184,000	2.00 ▲	1.09	182,000	184,000	181,100	19,680	3,621,120,000
06/11/2022	182,000	0.00 ■■	0.00	182,000	185,000	179,000	11,750	2,138,500,000
04/11/2022	182,000	0.00 ■■	0.00	182,000	185,000	179,000	11,750	2,138,500,000
03/11/2022	182,000	-1.50 ▼	-0.82	183,500	183,000	180,600	6,300	1,146,600,000
02/11/2022	183,500	-0.10 ▼	-0.05	183,600	183,600	180,100	16,500	3,027,750,000
01/11/2022	183,600	-1.70 ▼	-0.93	185,300	186,900	183,200	17,070	3,134,052,000
31/10/2022	185,300	-0.80 ▼	-0.43	186,100	188,500	182,500	10,570	1,958,621,000
28/10/2022	186,100	-1.80 ▼	-0.97	187,900	190,600	186,100	8,580	1,596,738,000
27/10/2022	187,900	1.80 ▲	0.96	186,100	188,900	183,500	22,200	4,171,380,000
26/10/2022	186,100	-1.70 ▼	-0.91	187,800	193,600	186,100	15,060	2,802,666,000
25/10/2022	187,800	6.80 ▲	3.62	181,000	192,500	183,500	25,210	4,734,438,000
24/10/2022	181,000	-12.00 ▼	-6.63	193,000	203,000	181,000	27,930	5,055,330,000
21/10/2022	193,000	1.70 ▲	0.88	191,300	195,000	189,400	17,750	3,425,750,000
20/10/2022	191,300	0.40 ▲	0.21	190,900	191,900	189,200	11,440	2,188,472,000
19/10/2022	190,900	1.10 ▲	0.58	189,800	190,900	188,500	11,390	2,174,351,000
18/10/2022	189,800	4.70 ▲	2.48	185,100	189,800	185,300	18,030	3,422,094,000
17/10/2022	185,100	-3.30 ▼	-1.78	188,400	189,800	183,600	6,670	1,234,617,000
16/10/2022	188,400	-1.60 ▼	-0.85	190,000	193,000	184,000	9,910	1,867,044,000
14/10/2022	188,400	-1.60 ▼	-0.85	190,000	193,000	184,000	9,910	1,867,044,000
13/10/2022	190,000	6.50 ▲	3.42	183,500	190,000	181,500	19,560	3,716,400,000
12/10/2022	183,500	0.00 ■■	0.00	183,500	187,500	183,500	6,020	1,104,670,000
11/10/2022	183,500	-1.00 ▼	-0.54	184,500	185,500	182,100	15,830	2,904,805,000
07/10/2022	187,000	1.20 ▲	0.64	185,800	187,000	183,000	17,810	3,330,470,000
06/10/2022	185,800	-3.20 ▼	-1.72	189,000	186,500	185,000	5,410	1,005,178,000
05/10/2022	189,000	1.00 ▲	0.53	188,000	191,000	187,100	26,510	5,010,390,000
04/10/2022	188,000	5.80 ▲	3.09	182,200	188,900	182,200	20,620	3,876,560,000
03/10/2022	182,200	-2.80 ▼	-1.54	185,000	186,000	181,000	7,740	1,410,228,000
02/10/2022	185,000	2.20 ▲	1.19	182,800	186,500	178,000	9,520	1,761,200,000
30/09/2022	185,000	2.20 ▲	1.19	182,800	186,500	178,000	9,520	1,761,200,000
29/09/2022	182,800	-0.20 ▼	-0.11	183,000	185,600	180,500	6,330	1,157,124,000
28/09/2022	183,000	-2.30 ▼	-1.26	185,300	184,800	175,000	7,880	1,442,040,000
27/09/2022	185,300	0.30 ▲	0.16	185,000	186,400	183,000	9,050	1,676,965,000
26/09/2022	185,000	-2.00 ▼	-1.08	187,000	188,000	184,000	13,070	2,417,950,000
23/09/2022	187,000	0.00 ■■	0.00	187,000	188,000	185,700	14,020	2,621,740,000
22/09/2022	187,000	-1.00 ▼	-0.53	188,000	189,400	185,800	10,280	1,922,360,000
21/09/2022	188,000	0.50 ▲	0.27	187,500	189,500	185,200	4,670	877,960,000
20/09/2022	187,500	2.20 ▲	1.17	185,300	189,500	185,800	8,180	1,533,750,000
19/09/2022	185,300	0.00 ■■	0.00	185,300	187,500	184,900	14,730	2,729,469,000
16/09/2022	185,300	0.00 ■■	0.00	185,300	188,900	183,000	18,910	3,504,023,000
15/09/2022	185,300	1.30 ▲	0.70	184,000	188,000	183,000	19,980	3,702,294,000
14/09/2022	184,000	-7.00 ▼	-3.80	191,000	190,000	184,000	23,740	4,368,160,000
13/09/2022	191,000	-4.00 ▼	-2.09	195,000	196,700	191,000	16,310	3,115,210,000
12/09/2022	195,000	3.30 ▲	1.69	191,700	197,800	193,800	22,750	4,436,250,000
09/09/2022	193,800	2.10 ▲	1.08	191,700	195,500	191,700	22,680	4,395,384,000
08/09/2022	191,700	3.70 ▲	1.93	188,000	193,100	188,000	16,820	3,224,394,000
07/09/2022	188,000	-0.60 ▼	-0.32	188,600	189,000	185,300	12,840	2,413,920,000
06/09/2022	188,600	0.60 ▲	0.32	188,000	190,700	187,800	10,350	1,952,010,000
05/09/2022	188,000	0.10 ▲	0.05	187,900	188,100	186,100	10,590	1,990,920,000
04/09/2022	187,900	0.00 ■■	0.00	187,900	188,400	185,500	12,600	2,367,540,000
02/09/2022	187,900	0.00 ■■	0.00	187,900	188,400	185,500	12,600	2,367,540,000
01/09/2022	187,900	0.00 ■■	0.00	187,900	188,400	185,500	12,600	2,367,540,000
31/08/2022	187,900	0.00 ■■	0.00	187,900	188,400	185,500	12,600	2,367,540,000
30/08/2022	187,900	-0.10 ▼	-0.05	188,000	189,000	186,800	5,740	1,078,546,000
29/08/2022	188,000	0.00 ■■	0.00	188,000	189,900	183,500	10,630	1,998,440,000
28/08/2022	188,000	0.50 ▲	0.27	187,500	188,500	184,300	9,150	1,720,200,000
26/08/2022	188,000	0.50 ▲	0.27	187,500	188,500	184,300	9,150	1,720,200,000
25/08/2022	187,500	0.50 ▲	0.27	187,000	192,800	186,800	6,140	1,151,250,000
24/08/2022	187,000	-3.00 ▼	-1.60	190,000	192,300	186,500	12,310	2,301,970,000
23/08/2022	190,000	-4.00 ▼	-2.11	194,000	195,000	190,000	8,940	1,698,600,000
22/08/2022	194,000	-1.00 ▼	-0.52	195,000	195,400	192,200	8,780	1,703,320,000
21/08/2022	195,000	1.50 ▲	0.77	193,500	196,100	191,100	10,430	2,033,850,000
19/08/2022	195,000	1.50 ▲	0.77	193,500	196,100	191,100	10,430	2,033,850,000
18/08/2022	193,500	5.00 ▲	2.58	188,500	197,900	186,100	33,000	6,385,500,000
17/08/2022	188,500	0.50 ▲	0.27	188,000	188,700	184,000	20,080	3,785,080,000
16/08/2022	188,000	2.00 ▲	1.06	186,000	188,500	186,100	19,280	3,624,640,000
15/08/2022	186,000	4.00 ▲	2.15	182,000	187,000	181,100	24,290	4,517,940,000
12/08/2022	182,000	0.00 ■■	0.00	182,000	182,500	180,600	10,940	1,991,080,000
11/08/2022	182,000	0.00 ■■	0.00	182,000	184,700	180,000	19,870	3,616,340,000
10/08/2022	182,000	1.80 ▲	0.99	180,200	182,000	178,800	13,540	2,464,280,000
09/08/2022	180,200	-0.80 ▼	-0.44	181,000	184,000	180,200	13,880	2,501,176,000
08/08/2022	181,000	-1.60 ▼	-0.88	182,600	188,000	179,000	14,760	2,671,560,000
07/08/2022	182,600	-2.40 ▼	-1.31	185,000	190,000	181,600	21,970	4,011,722,000
05/08/2022	182,600	-2.40 ▼	-1.31	185,000	190,000	181,600	21,970	4,011,722,000
04/08/2022	185,000	-4.90 ▼	-2.65	189,900	190,300	180,000	29,270	5,414,950,000
03/08/2022	189,900	2.10 ▲	1.11	187,800	191,000	184,800	24,020	4,561,398,000
02/08/2022	187,800	4.80 ▲	2.56	183,000	187,900	182,000	23,010	4,321,278,000
01/08/2022	183,000	3.00 ▲	1.64	180,000	184,000	180,300	21,460	3,927,180,000
31/07/2022	180,000	7.00 ▲	3.89	173,000	184,500	175,400	17,030	3,065,400,000
29/07/2022	180,000	7.00 ▲	3.89	173,000	184,500	175,400	17,030	3,065,400,000
28/07/2022	173,000	5.30 ▲	3.06	167,700	175,000	169,200	23,330	4,036,090,000
27/07/2022	167,700	0.00 ■■	0.00	167,700	167,800	165,800	11,670	1,957,059,000
26/07/2022	167,700	2.70 ▲	1.61	165,000	168,000	162,000	16,510	2,768,727,000
25/07/2022	165,000	-1.00 ▼	-0.61	166,000	166,000	163,000	13,090	2,159,850,000
24/07/2022	166,000	1.00 ▲	0.60	165,000	167,900	161,000	19,640	3,260,240,000
22/07/2022	166,000	1.00 ▲	0.60	165,000	167,900	161,000	19,640	3,260,240,000
21/07/2022	165,000	5.20 ▲	3.15	159,800	166,000	160,000	22,330	3,684,450,000
20/07/2022	159,800	3.00 ▲	1.88	156,800	159,800	156,800	10,720	1,713,056,000
19/07/2022	156,800	2.60 ▲	1.66	154,200	156,900	153,200	13,900	2,179,520,000
18/07/2022	154,200	-0.70 ▼	-0.45	154,900	154,200	153,200	1,200	185,040,000
17/07/2022	154,000	-0.90 ▼	-0.58	154,900	154,300	152,600	3,850	592,900,000
15/07/2022	154,000	-0.90 ▼	-0.58	154,900	154,300	152,600	3,850	592,900,000
14/07/2022	154,900	1.30 ▲	0.84	153,600	155,000	153,000	2,240	346,976,000
13/07/2022	153,600	0.00 ■■	0.00	153,600	155,800	153,200	4,170	640,512,000
12/07/2022	153,600	-1.50 ▼	-0.98	155,100	155,000	152,800	2,590	397,824,000
11/07/2022	155,100	0.00 ■■	0.00	155,100	155,100	153,000	5,450	845,295,000
10/07/2022	155,100	-1.10 ▼	-0.71	156,200	156,300	152,900	9,150	1,419,165,000
08/07/2022	155,100	-1.10 ▼	-0.71	156,200	156,300	152,900	9,150	1,419,165,000
07/07/2022	156,200	3.60 ▲	2.30	152,600	156,200	151,400	5,210	813,802,000
06/07/2022	152,600	1.80 ▲	1.18	150,800	153,000	150,000	6,030	920,178,000
05/07/2022	150,800	-2.70 ▼	-1.79	153,500	154,900	150,800	15,130	2,281,604,000
04/07/2022	153,500	-0.40 ▼	-0.26	153,900	155,000	152,500	2,080	319,280,000
03/07/2022	153,900	-0.70 ▼	-0.45	154,600	155,700	152,500	6,150	946,485,000
01/07/2022	153,900	-0.70 ▼	-0.45	154,600	155,700	152,500	6,150	946,485,000
30/06/2022	154,600	0.60 ▲	0.39	154,000	156,000	154,000	2,430	375,678,000
29/06/2022	154,000	-3.10 ▼	-2.01	157,100	157,100	153,500	3,930	605,220,000
28/06/2022	157,100	0.30 ▲	0.19	156,800	157,300	152,800	6,910	1,085,561,000
27/06/2022	156,800	1.20 ▲	0.77	155,600	156,900	155,000	9,910	1,553,888,000
24/06/2022	155,600	2.20 ▲	1.41	153,400	155,800	152,200	8,400	1,307,040,000
23/06/2022	153,400	-2.60 ▼	-1.69	156,000	154,900	151,600	2,350	360,490,000
22/06/2022	156,000	1.00 ▲	0.64	155,000	157,700	154,000	13,550	2,113,800,000
21/06/2022	155,000	3.00 ▲	1.94	152,000	158,000	149,000	18,290	2,834,950,000
20/06/2022	152,000	-4.00 ▼	-2.63	156,000	154,700	151,500	5,240	796,480,000
17/06/2022	156,000	-0.40 ▼	-0.26	156,400	157,000	151,000	15,080	2,352,480,000
16/06/2022	156,400	4.40 ▲	2.81	152,000	158,000	152,500	15,670	2,450,788,000
15/06/2022	152,000	2.00 ▲	1.32	150,000	152,700	150,000	11,680	1,775,360,000
14/06/2022	150,000	-3.00 ▼	-2.00	153,000	152,400	149,600	19,640	2,946,000,000
13/06/2022	153,000	-4.70 ▼	-3.07	157,700	155,000	151,700	15,150	2,317,950,000
12/06/2022	157,700	0.70 ▲	0.44	157,000	158,300	156,500	7,680	1,211,136,000
10/06/2022	157,700	0.70 ▲	0.44	157,000	158,300	156,500	7,680	1,211,136,000
09/06/2022	157,000	-2.70 ▼	-1.72	159,700	159,800	157,000	11,100	1,742,700,000
08/06/2022	159,700	-0.20 ▼	-0.13	159,900	162,200	157,900	19,890	3,176,433,000
07/06/2022	159,900	1.40 ▲	0.88	158,500	159,900	156,900	13,770	2,201,823,000
06/06/2022	158,500	3.30 ▲	2.08	155,200	158,900	155,000	22,130	3,507,605,000
05/06/2022	154,900	1.90 ▲	1.23	153,000	156,800	153,000	49,910	7,731,059,000
03/06/2022	155,200	2.20 ▲	1.42	153,000	156,800	153,000	25,870	4,015,024,000
02/06/2022	153,000	-0.10 ▼	-0.07	153,100	154,000	152,600	11,490	1,757,970,000
01/06/2022	153,100	-0.40 ▼	-0.26	153,500	154,500	152,600	35,910	5,497,821,000
31/05/2022	153,500	0.10 ▲	0.07	153,400	154,700	151,900	17,090	2,623,315,000
30/05/2022	153,400	-0.60 ▼	-0.39	154,000	154,900	152,700	14,090	2,161,406,000
29/05/2022	154,000	1.00 ▲	0.65	153,000	154,700	152,700	22,870	3,521,980,000
27/05/2022	154,000	1.00 ▲	0.65	153,000	154,700	152,700	22,870	3,521,980,000
26/05/2022	153,000	-1.00 ▼	-0.65	154,000	155,700	152,500	22,740	3,479,220,000
25/05/2022	154,000	0.00 ■■	0.00	154,000	155,600	153,100	19,620	3,021,480,000
24/05/2022	154,000	-0.10 ▼	-0.06	154,100	155,000	153,000	17,810	2,742,740,000
23/05/2022	154,100	-2.40 ▼	-1.56	156,500	158,000	154,000	9,640	1,485,524,000
22/05/2022	156,500	-6.40 ▼	-4.09	162,900	160,700	156,000	16,670	2,608,855,000
20/05/2022	156,500	-6.40 ▼	-4.09	162,900	160,700	156,000	16,670	2,608,855,000
19/05/2022	162,900	1.40 ▲	0.86	161,500	162,900	156,000	13,860	2,257,794,000
18/05/2022	161,500	-4.00 ▼	-2.48	165,500	162,800	159,000	15,540	2,509,710,000
17/05/2022	165,500	7.70 ▲	4.65	157,800	165,500	153,000	17,230	2,851,565,000
16/05/2022	157,800	-4.90 ▼	-3.11	162,700	161,900	154,500	9,970	1,573,266,000
13/05/2022	162,700	-2.20 ▼	-1.35	164,900	165,000	153,900	33,160	5,395,132,000
12/05/2022	164,900	1.40 ▲	0.85	163,500	166,600	161,900	23,940	3,947,706,000
11/05/2022	163,500	-1.40 ▼	-0.86	164,900	165,300	162,000	15,940	2,606,190,000
10/05/2022	164,900	4.80 ▲	2.91	160,100	165,000	157,000	14,700	2,424,030,000
09/05/2022	160,100	-7.40 ▼	-4.62	167,500	167,000	160,000	18,610	2,979,461,000
29/04/2022	162,100	-2.90 ▼	-1.79	165,000	166,000	160,000	16,150	2,617,915,000
28/04/2022	165,000	-4.00 ▼	-2.42	169,000	167,000	163,200	4,370	721,050,000
27/04/2022	169,000	0.00 ■■	0.00	169,000	169,000	162,200	14,650	2,475,850,000
26/04/2022	169,000	10.60 ▲	6.27	158,400	169,300	151,000	44,030	7,441,070,000
25/04/2022	158,400	-11.90 ▼	-7.51	170,300	169,200	158,400	25,890	4,100,976,000
23/04/2022	170,300	0.60 ▲	0.35	169,700	181,400	157,900	37,320	6,355,596,000
22/04/2022	170,300	0.60 ▲	0.35	169,700	181,400	157,900	37,320	6,355,596,000
21/04/2022	169,700	-2.30 ▼	-1.36	172,000	171,800	166,900	50,170	8,513,849,000
20/04/2022	172,000	3.10 ▲	1.80	168,900	172,900	167,000	32,250	5,547,000,000
19/04/2022	168,900	-1.10 ▼	-0.65	170,000	171,000	166,000	31,930	5,392,977,000
18/04/2022	170,000	1.40 ▲	0.82	168,600	173,000	168,000	77,980	13,256,600,000
16/04/2022	168,600	1.70 ▲	1.01	166,900	170,800	166,000	22,010	3,710,886,000
15/04/2022	168,600	1.70 ▲	1.01	166,900	170,800	166,000	22,010	3,710,886,000
14/04/2022	166,900	3.40 ▲	2.04	163,500	167,000	161,600	10,030	1,674,007,000
13/04/2022	163,500	0.20 ▲	0.12	163,300	165,000	162,200	13,280	2,171,280,000
12/04/2022	163,300	-0.90 ▼	-0.55	164,200	167,000	163,300	11,170	1,824,061,000
08/04/2022	164,200	-2.30 ▼	-1.40	166,500	166,100	161,600	14,520	2,384,184,000
07/04/2022	166,500	-3.00 ▼	-1.80	169,500	168,800	166,500	8,960	1,491,840,000
06/04/2022	169,500	3.30 ▲	1.95	166,200	170,200	163,100	29,660	5,027,370,000
05/04/2022	166,200	-0.30 ▼	-0.18	166,500	167,000	166,000	6,940	1,153,428,000
04/04/2022	166,500	1.20 ▲	0.72	165,300	167,300	165,500	22,140	3,686,310,000
01/04/2022	165,300	6.30 ▲	3.81	159,000	166,000	159,100	35,020	5,788,806,000
31/03/2022	159,000	1.10 ▲	0.69	157,900	159,000	157,400	19,690	3,130,710,000
30/03/2022	157,900	-0.10 ▼	-0.06	158,000	158,000	156,400	15,990	2,524,821,000
29/03/2022	158,000	0.40 ▲	0.25	157,600	158,900	155,300	17,010	2,687,580,000
28/03/2022	157,600	0.10 ▲	0.06	157,500	158,100	154,000	7,810	1,230,856,000
25/03/2022	157,500	-0.30 ▼	-0.19	157,800	158,000	155,900	12,260	1,930,950,000
24/03/2022	157,800	0.30 ▲	0.19	157,500	157,900	155,000	9,520	1,502,256,000
23/03/2022	157,500	3.50 ▲	2.22	154,000	160,000	152,900	14,540	2,290,050,000
22/03/2022	154,000	1.80 ▲	1.17	152,200	154,400	152,800	11,730	1,806,420,000
21/03/2022	152,200	0.70 ▲	0.46	151,500	153,900	152,100	6,650	1,012,130,000
18/03/2022	151,500	-2.50 ▼	-1.65	154,000	154,900	151,500	24,020	3,639,030,000
17/03/2022	154,000	0.00 ■■	0.00	154,000	154,000	152,200	4,170	642,180,000
16/03/2022	154,000	2.70 ▲	1.75	151,300	154,100	150,700	14,300	2,202,200,000
15/03/2022	151,300	-2.70 ▼	-1.78	154,000	154,000	150,500	13,810	2,089,453,000
14/03/2022	154,000	0.00 ■■	0.00	154,000	154,900	151,000	15,450	2,379,300,000
11/03/2022	154,000	-3.00 ▼	-1.95	157,000	158,800	153,700	13,370	2,058,980,000
10/03/2022	157,000	2.00 ▲	1.27	155,000	159,000	155,000	14,300	2,245,100,000
09/03/2022	155,000	-0.60 ▼	-0.39	155,600	161,000	154,000	17,880	2,771,400,000
08/03/2022	155,600	1.00 ▲	0.64	154,600	155,600	153,200	9,680	1,506,208,000
07/03/2022	154,600	-5.40 ▼	-3.49	160,000	159,900	153,100	28,640	4,427,744,000
06/03/2022	160,000	-7.10 ▼	-4.44	167,100	166,000	160,000	11,170	1,787,200,000
04/03/2022	160,000	-7.10 ▼	-4.44	167,100	166,000	160,000	11,170	1,787,200,000
03/03/2022	167,100	-1.90 ▼	-1.14	169,000	168,900	167,100	2,370	396,027,000
02/03/2022	169,000	2.50 ▲	1.48	166,500	169,000	166,000	9,320	1,575,080,000
01/03/2022	168,000	-1.80 ▼	-1.07	169,800	169,800	167,500	4,290	720,720,000
28/02/2022	169,800	0.20 ▲	0.12	169,600	169,900	166,600	7,060	1,198,788,000
27/02/2022	169,600	-0.10 ▼	-0.06	169,700	170,000	168,000	8,800	1,492,480,000
25/02/2022	169,600	-0.10 ▼	-0.06	169,700	170,000	168,000	8,800	1,492,480,000
24/02/2022	169,700	-0.10 ▼	-0.06	169,800	170,400	165,500	16,270	2,761,019,000
23/02/2022	169,800	1.40 ▲	0.82	168,400	170,400	168,100	15,080	2,560,584,000
22/02/2022	168,400	-1.20 ▼	-0.71	169,600	168,900	160,000	11,840	1,993,856,000
21/02/2022	169,600	0.20 ▲	0.12	169,400	170,000	167,000	10,550	1,789,280,000
20/02/2022	169,400	-1.10 ▼	-0.65	170,500	169,900	166,800	18,910	3,203,354,000
18/02/2022	169,400	-1.10 ▼	-0.65	170,500	169,900	166,800	18,910	3,203,354,000
17/02/2022	170,500	2.10 ▲	1.23	168,400	172,200	167,500	31,150	5,311,075,000
16/02/2022	168,400	-1.60 ▼	-0.95	170,000	170,300	165,000	10,750	1,810,300,000
15/02/2022	170,000	2.10 ▲	1.24	167,900	170,400	166,900	43,040	7,316,800,000
14/02/2022	167,900	8.30 ▲	4.94	159,600	167,900	155,200	34,250	5,750,575,000
11/02/2022	159,600	2.60 ▲	1.63	157,000	159,600	155,500	22,380	3,571,848,000
10/02/2022	157,000	3.20 ▲	2.04	153,800	157,000	151,300	20,850	3,273,450,000
09/02/2022	153,800	-1.00 ▼	-0.65	154,800	154,800	151,000	7,590	1,167,342,000
08/02/2022	154,800	2.70 ▲	1.74	152,100	154,800	151,900	12,310	1,905,588,000
07/02/2022	152,100	3.40 ▲	2.24	148,700	155,000	149,500	7,570	1,151,397,000
01/02/2022	148,700	-0.10 ▼	-0.07	148,800	149,800	147,100	16,480	2,450,576,000
31/01/2022	148,700	-0.10 ▼	-0.07	148,800	149,800	147,100	16,480	2,450,576,000
28/01/2022	148,700	-0.10 ▼	-0.07	148,800	149,800	147,100	16,480	2,450,576,000
27/01/2022	148,800	5.10 ▲	3.43	143,700	148,900	144,000	15,750	2,343,600,000
26/01/2022	143,700	-1.30 ▼	-0.90	145,000	145,000	143,000	13,010	1,869,537,000
25/01/2022	145,000	0.00 ■■	0.00	145,000	148,500	142,900	15,590	2,260,550,000
24/01/2022	145,000	-3.00 ▼	-2.07	148,000	148,300	144,500	16,160	2,343,200,000
21/01/2022	148,000	-2.00 ▼	-1.35	150,000	151,900	145,000	10,870	1,608,760,000
20/01/2022	147,700	-2.30 ▼	-1.56	150,000	150,000	146,400	13,590	2,007,243,000
19/01/2022	150,000	-1.00 ▼	-0.67	151,000	152,000	149,000	9,930	1,489,500,000
18/01/2022	150,500	0.50 ▲	0.33	150,000	152,900	150,100	15,250	2,295,125,000
17/01/2022	151,900	0.00 ■■	0.00	151,900	154,900	151,700	13,170	2,000,523,000
16/01/2022	151,900	0.90 ▲	0.59	151,000	152,100	150,000	8,040	1,221,276,000
14/01/2022	151,900	0.90 ▲	0.59	151,000	152,100	150,000	8,040	1,221,276,000
13/01/2022	151,000	-1.80 ▼	-1.19	152,800	153,100	151,000	12,000	1,812,000,000
12/01/2022	152,800	-0.10 ▼	-0.07	152,900	152,900	150,900	16,330	2,495,224,000
11/01/2022	152,900	0.90 ▲	0.59	152,000	153,000	150,500	12,970	1,983,113,000
10/01/2022	152,000	-1.20 ▼	-0.79	153,200	154,100	151,100	19,590	2,977,680,000
09/01/2022	153,200	-1.40 ▼	-0.91	154,600	154,700	152,100	11,410	1,748,012,000
07/01/2022	153,200	-1.40 ▼	-0.91	154,600	154,700	152,100	11,410	1,748,012,000
06/01/2022	156,600	-2.70 ▼	-1.72	159,300	159,200	156,000	7,530	1,179,198,000
05/01/2022	159,300	2.30 ▲	1.44	157,000	159,700	158,000	32,230	5,134,239,000
04/01/2022	157,000	6.00 ▲	3.82	151,000	157,500	152,000	39,530	6,206,210,000
03/01/2022	157,000	-2.00 ▼	-1.27	159,000	159,000	157,000	10,210	1,602,970,000
31/12/2021	151,000	2.10 ▲	1.39	148,900	159,100	148,900	27,660	4,176,660,000
30/12/2021	148,900	0.60 ▲	0.40	148,300	149,000	148,500	8,210	1,222,469,000
29/12/2021	148,300	-0.10 ▼	-0.07	148,300	148,300	147,700	5,030	745,949,000
23/12/2021	147,600	-1.30 ▼	-0.88	148,900	149,000	147,500	12,940	1,909,944,000
22/12/2021	147,600	-1.30 ▼	-0.88	148,900	149,000	147,500	12,940	1,909,944,000
21/12/2021	148,900	-0.10 ▼	-0.07	149,000	149,700	148,800	12,200	1,816,580,000
20/12/2021	149,000	-1.00 ▼	-0.67	150,000	150,100	148,800	11,710	1,744,790,000
17/12/2021	150,000	-1.00 ▼	-0.67	151,000	151,300	150,000	18,930	2,839,500,000
16/12/2021	151,000	-1.50 ▼	-0.99	152,500	152,700	150,600	9,040	1,365,040,000
15/12/2021	152,500	-0.30 ▼	-0.20	152,800	153,000	152,200	7,890	1,203,225,000
14/12/2021	152,800	0.50 ▲	0.33	152,300	154,000	152,000	12,640	1,931,392,000
13/12/2021	152,300	0.40 ▲	0.26	152,300	153,300	152,300	17,510	2,666,773,000
12/12/2021	152,300	-0.20 ▼	-0.13	152,500	154,000	151,900	15,020	2,287,546,000
10/12/2021	152,300	-0.20 ▼	-0.13	152,500	154,000	151,900	15,020	2,287,546,000
09/12/2021	152,500	-0.40 ▼	-0.26	152,900	154,200	152,400	20,790	3,170,475,000
08/12/2021	152,900	-0.10 ▼	-0.07	153,000	153,600	152,700	14,450	2,209,405,000
07/12/2021	153,000	1.40 ▲	0.92	151,600	154,500	151,800	19,640	3,004,920,000
06/12/2021	151,600	-5.40 ▼	-3.56	157,000	156,800	151,600	12,160	1,843,456,000
04/12/2021	157,000	-2.00 ▼	-1.27	159,000	159,000	157,000	10,210	1,602,970,000
03/12/2021	157,000	-2.00 ▼	-1.27	159,000	159,000	157,000	10,210	1,602,970,000
02/12/2021	159,000	2.50 ▲	1.57	156,500	160,000	156,500	20,660	3,284,940,000
01/12/2021	156,500	2.50 ▲	1.60	154,000	158,000	154,600	5,200	813,800,000
30/11/2021	154,000	-2.10 ▼	-1.36	156,100	160,000	154,000	35,930	5,533,220,000
29/11/2021	156,100	-4.10 ▼	-2.63	160,200	160,000	156,100	18,430	2,876,923,000
28/11/2021	160,200	-4.80 ▼	-3.00	165,000	165,600	160,000	21,180	3,393,036,000
26/11/2021	160,200	-4.80 ▼	-3.00	165,000	165,600	160,000	21,180	3,393,036,000
25/11/2021	165,000	-3.00 ▼	-1.82	168,000	168,000	165,000	10,060	1,659,900,000
24/11/2021	168,000	-1.00 ▼	-0.60	168,000	169,000	164,100	10,820	1,817,760,000
23/11/2021	168,000	-0.30 ▼	-0.18	168,000	169,800	167,300	3,060	514,080,000
22/11/2021	168,000	0.90 ▲	0.54	167,100	169,800	164,000	15,510	2,605,680,000
19/11/2021	167,100	-1.10 ▼	-0.66	168,200	169,200	167,000	4,210	703,491,000
18/11/2021	168,200	-2.30 ▼	-1.37	170,500	170,900	168,200	10,340	1,739,188,000
17/11/2021	170,500	-0.10 ▼	-0.06	170,600	170,700	169,000	4,450	758,725,000
16/11/2021	170,600	0.60 ▲	0.35	170,000	171,000	166,500	4,700	801,820,000
15/11/2021	170,000	-2.00 ▼	-1.18	172,000	173,000	170,000	2,930	498,100,000
14/11/2021	184,000	12.00 ▲	6.52	172,000	173,900	171,900	2,530	465,520,000
12/11/2021	172,000	0.20 ▲	0.12	172,000	173,900	171,900	3,580	615,760,000
11/11/2021	172,000	-2.00 ▼	-1.16	174,000	174,900	172,000	5,630	968,360,000
10/11/2021	174,000	-0.20 ▼	-0.11	174,000	174,000	171,000	3,760	654,240,000
09/11/2021	174,000	0.30 ▲	0.17	173,700	174,000	171,000	6,270	1,090,980,000
08/11/2021	173,700	1.70 ▲	0.98	172,000	173,900	170,200	13,990	2,430,063,000
07/11/2021	172,000	0.20 ▲	0.12	171,800	172,000	168,100	10,330	1,776,760,000
05/11/2021	172,000	0.20 ▲	0.12	171,800	172,000	168,100	10,330	1,776,760,000
04/11/2021	172,600	7.40 ▲	4.29	165,200	172,800	164,000	34,420	5,940,892,000
03/11/2021	172,600	7.40 ▲	4.29	165,200	172,800	164,000	34,420	5,940,892,000
02/11/2021	165,200	3.20 ▲	1.94	162,000	165,500	162,000	12,630	2,086,476,000
01/11/2021	162,000	1.50 ▲	0.93	160,500	163,000	160,700	13,500	2,187,000,000
31/10/2021	160,500	-4.10 ▼	-2.55	164,600	164,600	160,500	22,220	3,566,310,000
29/10/2021	160,500	-4.10 ▼	-2.55	164,600	164,600	160,500	22,220	3,566,310,000
28/10/2021	164,600	4.70 ▲	2.86	159,900	164,800	160,200	20,590	3,389,114,000
27/10/2021	159,900	4.50 ▲	2.81	155,400	159,900	156,000	12,060	1,928,394,000
26/10/2021	155,400	-1.30 ▼	-0.84	156,700	157,900	155,400	7,320	1,137,528,000
25/10/2021	156,700	0.20 ▲	0.13	156,500	158,000	156,500	4,000	626,800,000
23/10/2021	156,500	4.50 ▲	2.88	152,000	156,500	154,400	5,180	810,670,000
22/10/2021	156,500	4.50 ▲	2.88	152,000	156,500	154,400	5,180	810,670,000
21/10/2021	152,000	-3.20 ▼	-2.11	155,200	158,500	152,000	22,470	3,415,440,000
20/10/2021	155,200	-3.30 ▼	-2.13	158,500	160,300	155,100	40,360	6,263,872,000
19/10/2021	158,500	-1.50 ▼	-0.95	160,000	160,100	156,000	24,820	3,933,970,000
18/10/2021	160,000	-2.80 ▼	-1.75	162,800	162,000	159,200	21,080	3,372,800,000
16/10/2021	162,800	2.80 ▲	1.72	160,000	163,000	160,200	5,290	861,212,000
15/10/2021	162,800	2.80 ▲	1.72	160,000	163,000	160,200	5,290	861,212,000
14/10/2021	160,000	-1.00 ▼	-0.63	161,000	164,900	159,600	13,230	2,116,800,000
13/10/2021	161,000	-2.00 ▼	-1.24	163,000	164,900	160,800	15,790	2,542,190,000
12/10/2021	163,000	-1.00 ▼	-0.61	163,000	164,900	162,000	5,570	907,910,000
11/10/2021	163,000	0.30 ▲	0.18	162,700	165,000	162,700	7,920	1,290,960,000
08/10/2021	162,700	4.10 ▲	2.52	158,600	163,300	157,500	14,770	2,403,079,000
07/10/2021	158,600	0.20 ▲	0.13	158,400	159,500	157,300	4,400	697,840,000
06/10/2021	158,400	-2.10 ▼	-1.33	160,500	160,000	157,400	4,230	670,032,000
05/10/2021	160,500	5.50 ▲	3.43	155,000	160,900	155,100	15,160	2,433,180,000
04/10/2021	155,000	0.80 ▲	0.52	154,200	159,000	154,200	4,790	742,450,000
01/10/2021	154,200	-2.20 ▼	-1.43	156,400	156,500	154,000	14,940	2,303,748,000
30/09/2021	156,400	-0.40 ▼	-0.26	156,800	157,000	156,200	8,000	1,251,200,000
29/09/2021	156,800	-0.30 ▼	-0.19	157,100	157,300	154,100	12,450	1,952,160,000
28/09/2021	157,100	-1.90 ▼	-1.21	159,000	158,400	157,000	13,050	2,050,155,000
27/09/2021	159,000	-1.00 ▼	-0.63	160,000	160,200	157,800	8,050	1,279,950,000
26/09/2021	160,000	1.80 ▲	1.13	158,200	160,000	158,200	8,210	1,313,600,000
24/09/2021	160,000	1.80 ▲	1.13	158,200	160,000	158,200	8,210	1,313,600,000
23/09/2021	158,200	0.20 ▲	0.13	158,000	160,800	157,900	8,100	1,281,420,000
22/09/2021	158,000	0.40 ▲	0.25	158,000	159,500	158,000	9,150	1,445,700,000
21/09/2021	158,000	-0.30 ▼	-0.19	158,300	159,900	156,000	11,210	1,771,180,000
20/09/2021	158,300	-2.70 ▼	-1.71	161,000	162,000	158,300	10,350	1,638,405,000
17/09/2021	161,000	-0.70 ▼	-0.43	161,000	161,000	157,600	79,670	12,826,870,000
16/09/2021	161,000	-5.00 ▼	-3.11	166,000	163,200	158,500	20,020	3,223,220,000
15/09/2021	166,000	-0.10 ▼	-0.06	166,000	166,000	158,500	23,970	3,979,020,000
14/09/2021	166,000	4.50 ▲	2.71	161,500	169,000	160,500	36,800	6,108,800,000
13/09/2021	161,500	10.10 ▲	6.25	151,400	161,900	155,500	95,000	15,342,500,000
11/09/2021	151,400	2.60 ▲	1.72	148,800	151,900	148,700	15,790	2,390,606,000
10/09/2021	151,400	2.60 ▲	1.72	148,800	151,900	148,700	15,790	2,390,606,000
09/09/2021	148,800	-1.10 ▼	-0.74	149,900	150,100	148,100	7,970	1,185,936,000
08/09/2021	149,900	1.20 ▲	0.80	148,700	149,900	148,300	9,990	1,497,501,000
07/09/2021	148,700	-0.50 ▼	-0.34	149,200	150,800	148,500	12,890	1,916,743,000
06/09/2021	149,200	0.50 ▲	0.34	148,700	150,000	147,500	11,580	1,727,736,000
05/09/2021	155,700	0.60 ▲	0.39	155,100	156,000	155,300	16,590	2,583,063,000
03/09/2021	155,300	0.20 ▲	0.13	155,100	156,000	155,300	12,100	1,879,130,000
01/09/2021	148,700	-1.30 ▼	-0.87	150,000	149,700	148,000	6,850	1,018,595,000
31/08/2021	150,000	2.80 ▲	1.87	147,200	150,000	146,500	16,270	2,440,500,000
30/08/2021	147,200	-1.30 ▼	-0.88	148,500	149,500	147,000	11,780	1,734,016,000
27/08/2021	148,500	0.90 ▲	0.61	147,600	149,000	145,700	13,730	2,038,905,000
26/08/2021	147,600	0.40 ▲	0.27	147,200	147,900	146,500	14,490	2,138,724,000
25/08/2021	147,200	4.80 ▲	3.26	142,400	147,800	142,400	24,000	3,532,800,000
24/08/2021	142,400	2.40 ▲	1.69	140,000	142,900	139,800	19,430	2,766,832,000
23/08/2021	140,000	-3.00 ▼	-2.14	143,000	143,000	140,000	30,150	4,221,000,000
20/08/2021	143,000	-5.00 ▼	-3.50	148,000	147,700	143,000	34,710	4,963,530,000
19/08/2021	148,000	2.00 ▲	1.35	146,000	148,000	145,200	47,330	7,004,840,000
18/08/2021	146,000	0.50 ▲	0.34	145,500	149,000	145,800	34,480	5,034,080,000
17/08/2021	145,500	-6.10 ▼	-4.19	151,600	151,600	145,000	55,820	8,121,810,000
16/08/2021	151,600	-0.20 ▼	-0.13	151,800	152,500	151,400	19,860	3,010,776,000
13/08/2021	151,800	-1.30 ▼	-0.86	153,100	153,100	151,600	18,120	2,750,616,000
12/08/2021	153,100	-1.10 ▼	-0.72	154,200	154,200	153,100	21,200	3,245,720,000
11/08/2021	154,200	0.10 ▲	0.06	154,100	155,300	154,200	18,590	2,866,578,000
10/08/2021	154,100	-1.00 ▼	-0.65	155,100	156,800	154,100	29,410	4,532,081,000
09/08/2021	155,100	-0.10 ▼	-0.06	155,200	157,000	155,100	14,910	2,312,541,000
06/08/2021	155,200	-0.50 ▼	-0.32	155,700	157,100	155,100	10,090	1,565,968,000
05/08/2021	155,700	-1.60 ▼	-1.03	157,300	157,000	154,900	16,590	2,583,063,000
04/08/2021	157,300	2.00 ▲	1.27	155,300	158,000	156,000	5,020	789,646,000
03/08/2021	155,300	0.20 ▲	0.13	155,100	156,000	155,300	12,100	1,879,130,000
02/08/2021	155,100	-3.90 ▼	-2.51	159,000	157,800	155,000	23,720	3,678,972,000
30/07/2021	159,000	2.00 ▲	1.26	157,000	160,000	156,000	50,130	7,970,670,000
29/07/2021	157,000	2.50 ▲	1.59	154,500	157,000	154,600	10,480	1,645,360,000
28/07/2021	154,500	0.20 ▲	0.13	154,500	156,000	154,500	3,850	594,825,000
27/07/2021	154,500	1.00 ▲	0.65	153,500	159,000	154,000	7,400	1,143,300,000
26/07/2021	153,500	-0.10 ▼	-0.07	153,600	154,100	153,000	9,100	1,396,850,000
23/07/2021	153,600	-2.70 ▼	-1.76	156,300	157,900	153,600	25,680	3,944,448,000
21/07/2021	156,800	1.80 ▲	1.15	155,000	156,500	155,300	11,050	1,732,640,000
20/07/2021	155,000	0.50 ▲	0.32	154,500	156,500	154,000	19,430	3,011,650,000
19/07/2021	154,500	-3.50 ▼	-2.27	158,000	157,000	153,500	12,700	1,962,150,000
17/07/2021	158,000	-1.90 ▼	-1.20	159,900	159,900	158,000	8,390	1,325,620,000
16/07/2021	158,000	-1.90 ▼	-1.20	159,900	159,900	158,000	8,390	1,325,620,000
15/07/2021	159,900	-0.10 ▼	-0.06	160,000	159,900	156,000	13,440	2,149,056,000
14/07/2021	160,000	3.00 ▲	1.88	157,000	161,900	157,000	15,820	2,531,200,000
13/07/2021	157,000	-1.80 ▼	-1.15	158,800	158,500	156,100	8,370	1,314,090,000
12/07/2021	158,800	-1.20 ▼	-0.76	160,000	160,000	154,000	10,580	1,680,104,000
10/07/2021	160,000	-2.50 ▼	-1.56	162,500	163,000	160,000	5,830	932,800,000
09/07/2021	160,000	-2.50 ▼	-1.56	162,500	163,000	160,000	5,830	932,800,000
08/07/2021	162,500	-0.10 ▼	-0.06	162,500	162,800	161,100	26,500	4,306,250,000
07/07/2021	162,500	-1.50 ▼	-0.92	164,000	164,200	160,400	24,980	4,059,250,000
06/07/2021	164,000	-2.50 ▼	-1.52	166,500	166,600	164,000	6,520	1,069,280,000
05/07/2021	166,500	-2.70 ▼	-1.62	169,200	170,000	165,500	6,490	1,080,585,000
02/07/2021	169,200	1.50 ▲	0.89	167,700	169,300	166,300	10,400	1,759,680,000
01/07/2021	167,700	-1.40 ▼	-0.83	169,100	169,500	166,300	15,700	2,632,890,000
30/06/2021	169,100	-0.50 ▼	-0.30	169,600	169,600	168,000	8,680	1,467,788,000
29/06/2021	169,600	-1.50 ▼	-0.88	171,100	171,100	169,500	9,080	1,539,968,000
28/06/2021	171,100	-0.80 ▼	-0.47	171,900	172,000	170,000	18,430	3,153,373,000
25/06/2021	171,900	-0.20 ▼	-0.12	171,900	172,000	168,500	11,070	1,902,933,000
24/06/2021	171,900	1.70 ▲	0.99	170,200	172,300	170,000	14,810	2,545,839,000
23/06/2021	170,200	3.10 ▲	1.82	167,100	171,000	167,100	18,600	3,165,720,000
22/06/2021	167,100	-2.90 ▼	-1.74	170,000	172,000	167,100	20,740	3,465,654,000
21/06/2021	170,000	4.00 ▲	2.35	171,200	172,000	169,000	11,920	2,026,400,000
18/06/2021	171,200	5.20 ▲	3.04	166,000	172,000	166,500	16,380	2,804,256,000
17/06/2021	166,000	-3.00 ▼	-1.81	169,000	167,900	165,500	8,270	1,372,820,000
16/06/2021	169,000	0.50 ▲	0.30	168,500	169,000	166,000	23,580	3,985,020,000
15/06/2021	165,500	-0.30 ▼	-0.18	165,500	165,500	163,400	6,190	1,024,445,000
14/06/2021	165,500	1.40 ▲	0.85	164,100	166,000	164,100	13,860	2,293,830,000
11/06/2021	164,100	4.10 ▲	2.50	160,000	164,900	161,000	35,940	5,897,754,000
10/06/2021	160,000	3.10 ▲	1.94	156,900	162,500	157,300	69,060	11,049,600,000
09/06/2021	156,900	0.10 ▲	0.06	156,800	160,000	156,000	9,490	1,488,981,000
08/06/2021	156,800	1.70 ▲	1.08	155,100	160,200	155,000	31,240	4,898,432,000
07/06/2021	155,100	1.40 ▲	0.90	153,700	156,000	153,000	16,350	2,535,885,000
04/06/2021	153,700	-0.20 ▼	-0.13	153,900	155,700	152,500	19,740	3,034,038,000
03/06/2021	153,900	1.90 ▲	1.23	152,000	154,000	152,000	20,760	3,194,964,000
02/06/2021	152,000	-2.00 ▼	-1.32	154,000	154,000	151,600	14,930	2,269,360,000
01/06/2021	154,000	-1.50 ▼	-0.97	155,500	156,200	152,000	12,730	1,960,420,000
31/05/2021	155,500	-19.50 ▼	-12.54	161,500	160,500	154,000	16,930	2,632,615,000
28/05/2021	161,500	-1.50 ▼	-0.93	163,000	163,800	160,000	18,610	3,005,515,000
27/05/2021	163,000	-0.80 ▼	-0.49	163,800	164,000	160,000	22,910	3,734,330,000
26/05/2021	163,800	5.90 ▲	3.60	157,900	164,300	156,000	16,090	2,635,542,000
25/05/2021	157,900	4.00 ▲	2.53	153,900	158,000	155,100	17,420	2,750,618,000
24/05/2021	153,900	3.70 ▲	2.40	150,200	155,200	150,300	18,260	2,810,214,000
23/05/2021	150,200	-1.90 ▼	-1.26	152,100	152,000	150,100	17,050	2,560,910,000
21/05/2021	150,200	-1.90 ▼	-1.26	152,100	152,000	150,100	17,050	2,560,910,000
20/05/2021	152,100	-1.40 ▼	-0.92	153,500	153,500	151,500	12,210	1,857,141,000
19/05/2021	153,500	-0.50 ▼	-0.33	154,000	154,200	152,500	18,050	2,770,675,000
18/05/2021	154,000	-0.50 ▼	-0.32	154,500	155,000	153,500	24,810	3,820,740,000
17/05/2021	154,500	-0.40 ▼	-0.26	154,900	156,000	154,500	21,420	3,309,390,000
16/05/2021	154,900	0.70 ▲	0.45	154,200	157,000	154,000	24,250	3,756,325,000
14/05/2021	154,900	0.70 ▲	0.45	154,200	157,000	154,000	24,250	3,756,325,000
13/05/2021	154,200	2.50 ▲	1.62	151,700	155,200	150,600	39,490	6,089,358,000
12/05/2021	151,700	-0.50 ▼	-0.33	152,200	152,800	151,000	9,140	1,386,538,000
11/05/2021	152,200	1.70 ▲	1.12	150,500	160,000	151,000	23,810	3,623,882,000
10/05/2021	150,500	-2.50 ▼	-1.66	153,000	152,300	150,000	23,520	3,539,760,000
09/05/2021	153,000	-3.00 ▼	-1.96	156,000	156,700	152,000	19,990	3,058,470,000
07/05/2021	153,000	-3.00 ▼	-1.96	156,000	156,700	152,000	19,990	3,058,470,000
06/05/2021	156,000	-4.40 ▼	-2.82	160,400	160,400	154,600	36,270	5,658,120,000
05/05/2021	160,400	-0.80 ▼	-0.50	161,200	161,500	160,100	26,440	4,240,976,000
04/05/2021	161,200	-5.90 ▼	-3.66	167,100	167,100	161,000	27,820	4,484,584,000
03/05/2021	191,500	12.50 ▲	6.53	179,000	191,500	174,900	1,172,590	224,550,985,000
30/04/2021	167,100	-2.70 ▼	-1.62	169,800	169,800	165,200	17,010	2,842,371,000
29/04/2021	167,100	-2.70 ▼	-1.62	169,800	169,800	165,200	17,010	2,842,371,000
28/04/2021	169,800	-0.50 ▼	-0.29	169,800	169,800	166,700	14,190	2,409,462,000
27/04/2021	169,800	-0.20 ▼	-0.12	170,000	170,000	165,400	8,870	1,506,126,000
26/04/2021	170,000	-0.10 ▼	-0.06	170,000	172,000	164,500	18,440	3,134,800,000
23/04/2021	170,000	2.40 ▲	1.41	167,600	170,000	166,800	17,590	2,990,300,000
22/04/2021	167,600	-2.40 ▼	-1.43	170,000	170,500	167,000	11,260	1,887,176,000
21/04/2021	170,000	-0.50 ▼	-0.29	170,000	171,100	169,000	18,670	3,173,900,000
20/04/2021	170,000	-0.50 ▼	-0.29	170,000	171,100	169,000	18,670	3,173,900,000
19/04/2021	170,000	0.90 ▲	0.53	169,100	170,000	166,100	15,360	2,611,200,000
16/04/2021	169,100	-2.60 ▼	-1.54	171,700	171,000	168,000	16,530	2,795,223,000
15/04/2021	171,700	-1.00 ▼	-0.58	172,700	174,800	171,500	15,900	2,730,030,000
14/04/2021	172,700	-0.70 ▼	-0.41	173,400	173,900	171,900	18,330	3,165,591,000
13/04/2021	173,400	-1.60 ▼	-0.92	175,000	176,500	173,100	17,320	3,003,288,000
12/04/2021	175,000	-1.00 ▼	-0.57	174,000	177,500	174,600	16,810	2,941,750,000
09/04/2021	174,000	0.20 ▲	0.11	174,000	175,300	174,000	18,300	3,184,200,000
08/04/2021	174,000	-3.00 ▼	-1.72	177,000	177,000	173,500	14,730	2,563,020,000
07/04/2021	177,000	-1.00 ▼	-0.56	178,000	178,000	176,000	12,700	2,247,900,000
06/04/2021	178,000	-1.50 ▼	-0.84	179,500	180,000	174,600	17,240	3,068,720,000
05/04/2021	179,500	-0.50 ▼	-0.28	180,000	189,000	179,000	28,500	5,115,750,000
02/04/2021	180,000	1.00 ▲	0.56	179,000	180,000	178,700	8,560	1,540,800,000
01/04/2021	179,000	-1.00 ▼	-0.56	180,000	180,000	178,100	17,760	3,179,040,000
31/03/2021	180,000	5.00 ▲	2.78	175,000	180,000	171,000	16,870	3,036,600,000
30/03/2021	175,000	1.70 ▲	0.97	173,300	175,500	172,500	10,000	1,750,000,000
29/03/2021	173,300	0.30 ▲	0.17	173,000	174,000	172,800	10,230	1,772,859,000
26/03/2021	173,000	-2.00 ▼	-1.16	175,000	175,000	172,500	10,850	1,877,050,000
25/03/2021	175,000	-0.50 ▼	-0.29	175,500	178,000	174,000	14,610	2,556,750,000
24/03/2021	175,500	-2.50 ▼	-1.42	178,000	178,000	174,700	5,040	884,520,000
23/03/2021	178,000	-1.00 ▼	-0.56	179,000	178,200	175,300	4,190	745,820,000
22/03/2021	179,000	-1.00 ▼	-0.56	180,000	180,000	177,200	4,070	728,530,000
19/03/2021	180,000	-0.60 ▼	-0.33	180,600	180,000	177,000	7,510	1,351,800,000
18/03/2021	180,600	1.40 ▲	0.78	179,200	180,800	179,800	6,680	1,206,408,000
17/03/2021	179,200	-1.40 ▼	-0.78	180,600	180,600	178,800	9,320	1,670,144,000
16/03/2021	180,600	3.60 ▲	1.99	177,000	180,800	176,800	9,120	1,647,072,000
15/03/2021	177,000	-1.00 ▼	-0.56	178,000	178,200	176,500	11,410	2,019,570,000
12/03/2021	178,000	2.00 ▲	1.12	176,000	178,000	176,500	6,590	1,173,020,000
11/03/2021	176,000	2.70 ▲	1.53	173,300	176,500	174,000	19,350	3,405,600,000
10/03/2021	173,300	0.30 ▲	0.17	173,000	174,000	173,000	18,210	3,155,793,000
09/03/2021	173,000	-2.00 ▼	-1.16	175,000	175,500	172,500	16,750	2,897,750,000
08/03/2021	175,000	-1.50 ▼	-0.86	176,500	177,000	174,000	20,310	3,554,250,000
05/03/2021	176,500	-1.50 ▼	-0.85	178,000	178,000	175,500	17,860	3,152,290,000
04/03/2021	178,000	-4.80 ▼	-2.70	182,800	183,200	173,000	21,990	3,914,220,000
03/03/2021	182,800	-2.60 ▼	-1.42	185,400	185,400	182,500	10,320	1,886,496,000
02/03/2021	185,400	-0.90 ▼	-0.49	186,300	187,000	181,100	10,550	1,955,970,000
01/03/2021	187,800	-0.20 ▼	-0.11	188,000	188,100	185,000	11,150	2,093,970,000
26/02/2021	188,000	0.50 ▲	0.27	187,500	188,000	185,400	6,210	1,167,480,000
25/02/2021	187,500	2.20 ▲	1.17	185,300	189,000	185,400	9,270	1,738,125,000
24/02/2021	185,300	-0.70 ▼	-0.38	186,000	188,000	185,000	5,810	1,076,593,000
23/02/2021	186,000	-4.00 ▼	-2.15	190,000	190,000	185,000	22,400	4,166,400,000
22/02/2021	190,000	-1.70 ▼	-0.89	191,700	191,400	188,100	10,110	1,920,900,000
19/02/2021	191,700	-0.80 ▼	-0.42	192,500	192,500	189,000	15,020	2,879,334,000
18/02/2021	192,500	11.10 ▲	5.77	181,400	192,500	181,000	19,550	3,763,375,000
17/02/2021	181,400	1.20 ▲	0.66	180,200	182,000	180,000	16,200	2,938,680,000
10/02/2021	180,200	6.20 ▲	3.44	174,000	180,900	174,000	12,990	2,340,798,000
09/02/2021	180,200	6.20 ▲	3.44	174,000	180,900	174,000	12,990	2,340,798,000
08/02/2021	174,000	-7.90 ▼	-4.54	181,900	183,800	172,000	14,110	2,455,140,000
05/02/2021	181,900	-0.20 ▼	-0.11	182,100	182,200	181,400	11,250	2,046,375,000
05/01/2021	199,400	0.10 ▲	0.05	199,400	199,500	198,000	1,620	323,028,000
04/01/2021	199,400	4.40 ▲	2.21	195,000	201,000	195,200	15,970	3,184,418,000
01/01/2021	195,000	-5.00 ▼	-2.56	200,000	200,700	195,000	146,100	28,489,500,000
31/12/2020	195,000	-5.00 ▼	-2.56	200,000	200,700	195,000	146,100	28,489,500,000
30/12/2020	200,000	0.10 ▲	0.05	199,900	201,800	198,800	97,540	19,508,000,000
29/12/2020	199,900	2.80 ▲	1.40	197,100	202,000	196,500	8,063	1,611,793,700
28/12/2020	197,100	-0.90 ▼	-0.46	198,000	199,100	196,500	11,117	2,191,160,700
27/12/2020	198,000	0.00 ■■	0.00	198,000	198,500	196,000	4,401	871,398,000
25/12/2020	198,000	0.00 ■■	0.00	198,000	198,500	196,000	4,401	871,398,000
24/12/2020	198,000	1.00 ▲	0.51	197,000	199,500	195,000	7,176	1,420,848,000
23/12/2020	197,000	-2.50 ▼	-1.27	199,500	200,000	197,000	9,486	1,868,742,000
22/12/2020	199,500	-0.50 ▼	-0.25	200,000	199,700	197,800	8,100	1,615,950,000
21/12/2020	200,000	-1.80 ▼	-0.90	201,800	201,900	199,100	4,737	947,400,000
20/12/2020	201,800	3.80 ▲	1.88	198,000	202,000	196,500	10,553	2,129,595,400
18/12/2020	201,800	3.80 ▲	1.88	198,000	202,000	196,500	10,553	2,129,595,400
17/12/2020	198,000	-1.10 ▼	-0.56	199,100	202,000	185,200	20,662	4,091,076,000
16/12/2020	199,100	0.10 ▲	0.05	199,000	202,900	199,000	2,980	593,318,000
15/12/2020	199,000	-5.00 ▼	-2.51	204,000	204,500	198,600	11,662	2,320,738,000
14/12/2020	204,000	-0.70 ▼	-0.34	204,700	204,700	203,000	5,397	1,100,988,000
13/12/2020	204,700	6.60 ▲	3.22	198,100	204,700	198,100	4,884	999,754,800
11/12/2020	204,700	6.60 ▲	3.22	198,100	204,700	198,100	4,884	999,754,800
10/12/2020	198,100	-2.40 ▼	-1.21	200,500	203,300	198,100	6,125	1,213,362,500
09/12/2020	200,500	-5.50 ▼	-2.74	206,000	205,000	200,000	10,235	2,052,117,500
08/12/2020	206,000	-1.00 ▼	-0.49	207,000	209,000	206,000	12,226	2,518,556,000
07/12/2020	207,000	5.00 ▲	2.42	202,000	208,500	202,000	7,650	1,583,550,000
04/12/2020	201,600	6.60 ▲	3.27	195,000	204,000	195,000	97,520	19,660,032,000
03/12/2020	195,000	-1.80 ▼	-0.92	196,800	196,700	194,100	9,641	1,879,995,000
02/12/2020	196,800	3.30 ▲	1.68	193,500	197,200	192,500	17,988	3,540,038,400
01/12/2020	193,500	2.00 ▲	1.03	191,500	193,500	190,100	10,709	2,072,191,500
30/11/2020	193,500	-1.50 ▼	-0.78	195,000	196,500	193,300	62,480	12,089,880,000
27/11/2020	193,500	-1.50 ▼	-0.78	195,000	196,500	193,300	62,480	12,089,880,000
26/11/2020	195,000	2.80 ▲	1.44	192,200	196,000	193,000	252,940	49,323,300,000
25/11/2020	192,200	3.00 ▲	1.56	189,200	194,200	189,200	194,220	37,329,084,000
24/11/2020	189,200	-1.30 ▼	-0.69	190,500	192,000	188,600	110,210	20,851,732,000
23/11/2020	190,500	-1.50 ▼	-0.79	192,000	192,400	189,900	114,550	21,821,775,000
20/11/2020	192,000	-1.70 ▼	-0.89	193,700	193,000	190,000	15,264	2,930,688,000
19/11/2020	193,700	10.10 ▲	5.21	183,600	193,700	184,000	22,498	4,357,862,600
18/11/2020	183,600	1.40 ▲	0.76	182,200	185,500	182,200	167,810	30,809,916,000
17/11/2020	182,200	0.40 ▲	0.22	181,800	184,100	181,700	18,566	3,382,725,200
16/11/2020	181,800	-3.20 ▼	-1.76	185,000	187,000	181,800	20,368	3,702,902,400
13/11/2020	185,000	1.60 ▲	0.86	183,400	185,000	183,000	4,216	779,960,000
12/11/2020	183,400	1.60 ▲	0.87	181,800	183,900	181,800	3,623	664,458,200
11/11/2020	181,800	-0.20 ▼	-0.11	182,000	184,000	181,700	9,380	1,705,284,000
10/11/2020	182,000	-1.70 ▼	-0.93	183,700	185,500	182,000	11,390	2,072,980,000
09/11/2020	183,700	-0.40 ▼	-0.22	184,100	185,500	183,500	9,873	1,813,670,100
06/11/2020	184,100	-0.40 ▼	-0.22	184,500	185,000	184,100	7,110	1,308,951,000
05/11/2020	184,500	-1.00 ▼	-0.54	185,500	186,300	184,500	4,506	831,357,000
04/11/2020	185,500	0.00 ■■	0.00	185,500	186,200	184,900	5,930	1,100,015,000
03/11/2020	185,500	0.00 ■■	0.00	185,500	186,000	184,000	7,999	1,483,814,500
02/11/2020	185,500	1.20 ▲	0.65	184,300	185,900	176,000	8,385	1,555,417,500
30/10/2020	184,300	-0.20 ▼	-0.11	184,500	186,000	184,100	6,426	1,184,311,800
29/10/2020	184,500	0.00 ■■	0.00	184,500	185,800	182,600	9,805	1,809,022,500
28/10/2020	184,500	-0.60 ▼	-0.33	185,100	186,000	184,000	10,600	1,955,700,000
27/10/2020	185,100	0.10 ▲	0.05	185,000	186,800	184,700	4,062	751,876,200
26/10/2020	185,000	-0.80 ▼	-0.43	185,800	188,500	185,000	8,848	1,636,880,000
25/10/2020	185,800	0.80 ▲	0.43	185,000	186,500	185,000	17,910	3,327,678,000
23/10/2020	185,800	0.80 ▲	0.43	185,000	186,500	185,000	17,910	3,327,678,000
22/10/2020	185,000	-0.70 ▼	-0.38	185,700	187,000	184,700	3,426	633,810,000
21/10/2020	185,700	0.10 ▲	0.05	185,600	189,000	185,100	8,694	1,614,475,800
20/10/2020	185,600	-2.10 ▼	-1.13	187,700	187,700	185,000	15,336	2,846,361,600
19/10/2020	187,700	-0.80 ▼	-0.43	188,500	188,500	187,100	12,514	2,348,877,800
18/10/2020	188,500	-1.50 ▼	-0.80	190,000	191,400	188,500	12,969	2,444,656,500
16/10/2020	188,500	-1.50 ▼	-0.80	190,000	191,400	188,500	12,969	2,444,656,500
15/10/2020	190,000	-0.20 ▼	-0.11	190,000	192,500	188,500	168,860	32,083,400,000
14/10/2020	190,000	6.00 ▲	3.16	184,000	195,900	184,000	11,983	2,276,770,000
13/10/2020	184,000	-4.10 ▼	-2.23	188,100	190,900	183,000	23,410	4,307,440,000
12/10/2020	188,100	-4.90 ▼	-2.60	193,000	195,800	188,100	23,711	4,460,039,100
11/10/2020	193,000	5.00 ▲	2.59	188,000	193,000	187,600	12,076	2,330,668,000
09/10/2020	193,000	5.00 ▲	2.59	188,000	193,000	187,600	12,076	2,330,668,000
08/10/2020	188,000	-2.00 ▼	-1.06	190,000	190,000	188,000	4,614	867,432,000
07/10/2020	190,000	3.70 ▲	1.95	186,300	190,000	186,000	6,492	1,233,480,000
06/10/2020	186,300	1.80 ▲	0.97	184,500	186,800	184,600	5,537	1,031,543,100
05/10/2020	184,500	0.00 ■■	0.00	184,500	186,000	184,500	7,427	1,370,281,500
04/10/2020	184,500	0.00 ■■	0.00	184,500	184,900	183,500	4,551	839,659,500
02/10/2020	184,500	0.00 ■■	0.00	184,500	184,900	183,500	4,551	839,659,500
01/10/2020	184,500	1.20 ▲	0.65	183,300	185,100	183,300	2,233	411,988,500
30/09/2020	183,300	-1.70 ▼	-0.93	185,000	185,500	182,100	14,906	2,732,269,800
29/09/2020	185,000	-3.00 ▼	-1.62	188,000	188,200	185,000	13,245	2,450,325,000
28/09/2020	188,000	1.00 ▲	0.53	187,000	188,000	187,000	8,096	1,522,048,000
25/09/2020	187,000	0.00 ■■	0.00	187,000	188,500	187,000	14,390	2,690,930,000
24/09/2020	187,000	-3.00 ▼	-1.60	190,000	190,400	187,000	7,083	1,324,521,000
23/09/2020	190,000	1.00 ▲	0.53	189,000	191,700	189,500	3,564	677,160,000
22/09/2020	189,000	-1.00 ▼	-0.53	190,000	192,400	189,000	14,961	2,827,629,000
21/09/2020	190,000	1.20 ▲	0.63	188,800	191,800	189,300	9,953	1,891,070,000
18/09/2020	188,800	0.60 ▲	0.32	188,200	190,500	188,200	4,564	861,683,200
17/09/2020	188,200	0.00 ■■	0.00	188,200	189,900	188,200	10,122	1,904,960,400
16/09/2020	188,200	0.00 ■■	0.00	188,200	191,000	188,200	4,357	819,987,400
15/09/2020	188,200	0.00 ■■	0.00	188,200	191,000	188,200	3,636	684,295,200
14/09/2020	188,200	0.20 ▲	0.11	188,000	189,500	187,000	4,905	923,121,000
11/09/2020	188,000	-1.00 ▼	-0.53	189,000	190,900	188,000	6,298	1,184,024,000
10/09/2020	189,000	-1.00 ▼	-0.53	190,000	192,000	189,000	7,906	1,494,234,000
09/09/2020	190,000	-1.20 ▼	-0.63	191,200	191,100	188,000	123,070	23,383,300,000
08/09/2020	191,200	-1.00 ▼	-0.52	192,200	193,000	190,000	10,659	2,038,000,800
07/09/2020	192,200	0.00 ■■	0.00	192,200	196,000	192,200	18,828	3,618,741,600
04/09/2020	192,200	-1.60 ▼	-0.83	193,800	195,500	191,600	14,004	2,691,568,800
03/09/2020	193,800	3.80 ▲	1.96	190,000	194,700	191,300	14,877	2,883,162,600
02/09/2020	190,000	-1.50 ▼	-0.79	191,500	194,000	190,000	13,171	2,502,490,000
01/09/2020	190,000	-1.50 ▼	-0.79	191,500	194,000	190,000	13,171	2,502,490,000
31/08/2020	191,500	9.50 ▲	4.96	182,000	192,900	183,100	27,146	5,198,459,000
28/08/2020	182,000	-1.00 ▼	-0.55	183,000	186,000	182,000	9,713	1,767,766,000
27/08/2020	183,000	-1.20 ▼	-0.66	184,200	186,000	183,000	7,659	1,401,597,000
26/08/2020	184,200	-2.30 ▼	-1.25	186,500	188,000	184,200	8,832	1,626,854,400
25/08/2020	186,500	3.50 ▲	1.88	183,000	188,100	183,000	13,491	2,516,071,500
24/08/2020	183,000	3.40 ▲	1.86	179,600	184,000	180,100	9,669	1,769,427,000
21/08/2020	179,600	0.00 ■■	0.00	179,600	181,900	179,600	11,061	1,986,555,600
20/08/2020	179,600	-1.00 ▼	-0.56	180,600	182,000	179,600	11,763	2,112,634,800
19/08/2020	180,600	0.00 ■■	0.00	180,600	182,300	180,400	7,672	1,385,563,200
18/08/2020	180,600	-3.20 ▼	-1.77	183,800	184,000	180,000	6,793	1,226,815,800
17/08/2020	183,800	-1.20 ▼	-0.65	185,000	184,500	180,600	9,108	1,674,050,400
14/08/2020	185,000	2.00 ▲	1.08	183,000	188,900	182,000	24,207	4,478,295,000
13/08/2020	183,000	4.10 ▲	2.24	178,900	184,000	180,700	7,258	1,328,214,000
12/08/2020	178,900	0.40 ▲	0.22	178,500	180,500	178,500	13,875	2,482,237,500
11/08/2020	178,500	-1.40 ▼	-0.78	179,900	180,900	177,100	14,707	2,625,199,500
10/08/2020	179,900	-4.10 ▼	-2.28	184,000	186,000	179,900	15,162	2,727,643,800
07/08/2020	184,000	1.50 ▲	0.82	182,500	184,500	180,000	16,055	2,954,120,000
06/08/2020	182,500	6.50 ▲	3.56	176,000	183,500	177,000	21,384	3,902,580,000
05/08/2020	176,000	4.80 ▲	2.73	171,200	181,000	171,600	29,855	5,254,480,000
04/08/2020	171,200	2.20 ▲	1.29	169,000	172,900	169,000	24,237	4,149,374,400
03/08/2020	169,000	1.00 ▲	0.59	168,000	171,900	168,000	16,392	2,770,248,000
31/07/2020	168,000	-2.10 ▼	-1.25	170,100	172,000	166,000	20,157	3,386,376,000
30/07/2020	170,100	-0.90 ▼	-0.53	171,000	174,500	169,000	8,148	1,385,974,800
29/07/2020	171,000	-9.00 ▼	-5.26	180,000	182,900	171,000	21,980	3,758,580,000
28/07/2020	180,000	7.00 ▲	3.89	173,000	185,000	168,000	23,700	4,266,000,000
27/07/2020	173,000	-8.10 ▼	-4.68	181,100	176,000	168,500	23,626	4,087,298,000
26/07/2020	181,100	-6.70 ▼	-3.70	187,800	187,000	179,100	23,558	4,266,353,800
24/07/2020	181,100	-6.70 ▼	-3.70	187,800	187,000	179,100	23,558	4,266,353,800
23/07/2020	187,800	-2.30 ▼	-1.22	190,100	190,000	187,200	13,716	2,575,864,800
22/07/2020	190,100	-0.20 ▼	-0.11	190,300	192,900	190,100	10,685	2,031,218,500
21/07/2020	190,300	-0.70 ▼	-0.37	191,000	194,400	190,000	7,370	1,402,511,000
20/07/2020	191,000	-1.00 ▼	-0.52	192,000	194,000	190,500	12,985	2,480,135,000
19/07/2020	192,000	-1.00 ▼	-0.52	193,000	197,000	191,500	8,959	1,720,128,000
17/07/2020	192,000	-1.00 ▼	-0.52	193,000	197,000	191,500	8,959	1,720,128,000
16/07/2020	193,000	1.50 ▲	0.78	191,500	193,000	190,000	35,855	6,920,015,000
15/07/2020	191,500	-3.50 ▼	-1.83	195,000	202,000	191,500	25,870	4,954,105,000
14/07/2020	195,000	-5.00 ▼	-2.56	200,000	199,500	191,000	18,069	3,523,455,000
13/07/2020	200,000	-6.00 ▼	-3.00	206,000	209,800	200,000	15,081	3,016,200,000
12/07/2020	206,000	1.00 ▲	0.49	205,000	216,000	204,000	19,099	3,934,394,000
10/07/2020	206,000	1.00 ▲	0.49	205,000	216,000	204,000	19,099	3,934,394,000
09/07/2020	205,000	12.00 ▲	5.85	193,000	206,500	194,900	28,596	5,862,180,000
08/07/2020	193,000	7.90 ▲	4.09	185,100	193,700	181,400	35,743	6,898,399,000
07/07/2020	185,100	4.60 ▲	2.49	180,500	188,600	183,000	24,464	4,528,286,400
06/07/2020	180,500	5.50 ▲	3.05	175,000	182,000	177,800	14,635	2,641,617,500
05/07/2020	175,000	8.10 ▲	4.63	166,900	175,900	165,000	20,034	3,505,950,000
03/07/2020	175,000	8.10 ▲	4.63	166,900	175,900	165,000	20,034	3,505,950,000
02/07/2020	166,900	3.90 ▲	2.34	163,000	167,000	162,500	4,696	783,762,400
01/07/2020	163,000	6.00 ▲	3.68	157,000	165,000	156,000	5,862	955,506,000
30/06/2020	157,000	-3.50 ▼	-2.23	160,500	164,000	157,000	6,253	981,721,000
29/06/2020	160,500	-4.30 ▼	-2.68	164,800	164,000	160,500	5,904	947,592,000
28/06/2020	164,800	4.80 ▲	2.91	160,000	165,300	160,000	78,810	12,987,888,000
26/06/2020	164,800	4.80 ▲	2.91	160,000	165,300	160,000	78,810	12,987,888,000
25/06/2020	160,000	0.00 ■■	0.00	160,000	164,000	159,000	5,651	904,160,000
24/06/2020	160,000	-4.00 ▼	-2.50	164,000	166,000	160,000	8,238	1,318,080,000
23/06/2020	164,000	-2.00 ▼	-1.22	166,000	167,100	164,000	3,870	634,680,000
22/06/2020	166,000	-0.30 ▼	-0.18	166,300	169,000	166,000	5,266	874,156,000
19/06/2020	166,300	0.00 ■■	0.00	166,300	169,000	166,300	2,665	443,189,500
18/06/2020	166,300	0.20 ▲	0.12	166,100	169,400	166,000	2,453	407,933,900
17/06/2020	166,100	3.70 ▲	2.23	166,100	173,800	166,100	37,500	6,228,750,000
16/06/2020	166,100	0.10 ▲	0.06	166,000	172,900	166,000	6,257	1,039,287,700
15/06/2020	166,000	-6.00 ▼	-3.61	172,000	175,000	165,500	3,964	658,024,000
14/06/2020	172,000	-5.00 ▼	-2.91	177,000	177,800	171,100	9,540	1,640,880,000
12/06/2020	172,000	-5.00 ▼	-2.91	177,000	177,800	171,100	9,540	1,640,880,000
11/06/2020	177,000	-1.00 ▼	-0.56	178,000	180,500	177,000	6,123	1,083,771,000
10/06/2020	178,000	-0.70 ▼	-0.39	178,700	180,000	177,500	4,499	800,822,000
09/06/2020	178,700	-3.30 ▼	-1.85	182,000	182,700	178,000	5,436	971,413,200
08/06/2020	182,000	3.00 ▲	1.65	179,000	183,500	179,000	9,891	1,800,162,000
06/06/2020	179,000	0.00 ■■	0.00	179,000	181,900	179,000	2,627	470,233,000
05/06/2020	179,000	0.00 ■■	0.00	179,000	181,900	179,000	2,627	470,233,000
04/06/2020	179,000	-1.00 ▼	-0.56	180,000	183,000	179,000	5,166	924,714,000
03/06/2020	180,000	-3.00 ▼	-1.67	183,000	185,000	180,000	5,470	984,600,000
02/06/2020	183,000	5.30 ▲	2.90	177,700	189,000	177,700	14,446	2,643,618,000
01/06/2020	177,700	1.30 ▲	0.73	176,400	182,000	175,300	8,681	1,542,613,700
31/05/2020	176,400	1.20 ▲	0.68	175,200	177,000	174,000	6,138	1,082,743,200
29/05/2020	176,400	1.20 ▲	0.68	175,200	177,000	174,000	6,138	1,082,743,200
28/05/2020	175,200	0.00 ■■	0.00	175,200	177,200	173,000	7,399	1,296,304,800
27/05/2020	175,200	-0.10 ▼	-0.06	175,300	176,000	175,000	7,214	1,263,892,800
26/05/2020	175,300	0.30 ▲	0.17	175,000	179,000	174,500	9,786	1,715,485,800
25/05/2020	175,000	1.00 ▲	0.57	174,000	176,100	173,000	5,922	1,036,350,000
24/05/2020	174,000	-2.00 ▼	-1.15	176,000	176,000	173,000	4,522	786,828,000
22/05/2020	174,000	-2.00 ▼	-1.15	176,000	176,000	173,000	4,522	786,828,000
21/05/2020	176,000	3.50 ▲	1.99	172,500	178,000	173,000	12,871	2,265,296,000
20/05/2020	172,500	0.50 ▲	0.29	172,000	175,000	172,500	6,074	1,047,765,000
19/05/2020	172,000	-1.00 ▼	-0.58	173,000	177,000	172,000	18,110	3,114,920,000
18/05/2020	173,000	0.80 ▲	0.46	172,200	174,000	172,300	11,148	1,928,604,000
17/05/2020	172,200	0.00 ■■	0.00	172,200	175,000	172,200	5,862	1,009,436,400
15/05/2020	172,200	0.00 ■■	0.00	172,200	175,000	172,200	5,862	1,009,436,400
14/05/2020	172,200	0.20 ▲	0.12	172,000	173,000	171,000	4,579	788,503,800
13/05/2020	172,000	-1.50 ▼	-0.87	173,500	174,000	166,000	11,574	1,990,728,000
12/05/2020	173,500	0.40 ▲	0.23	173,100	175,100	173,000	5,911	1,025,558,500
11/05/2020	173,100	1.10 ▲	0.64	172,000	176,000	169,000	11,167	1,933,007,700
10/05/2020	172,000	3.00 ▲	1.74	169,000	180,000	170,000	24,553	4,223,116,000
08/05/2020	172,000	3.00 ▲	1.74	169,000	180,000	170,000	24,553	4,223,116,000
07/05/2020	169,000	11.00 ▲	6.51	158,000	169,000	160,000	6,368	1,076,192,000
06/05/2020	158,000	6.30 ▲	3.99	151,700	161,800	152,000	8,653	1,367,174,000
05/05/2020	151,700	-3.30 ▼	-2.18	155,000	155,000	150,900	11,762	1,784,295,400
04/05/2020	155,000	-8.00 ▼	-5.16	163,000	163,500	155,000	19,803	3,069,465,000
01/05/2020	163,000	-7.00 ▼	-4.29	170,000	175,000	163,000	14,624	2,383,712,000
30/04/2020	163,000	-7.00 ▼	-4.29	170,000	175,000	163,000	14,624	2,383,712,000
29/04/2020	163,000	-7.00 ▼	-4.29	170,000	175,000	163,000	14,624	2,383,712,000
28/04/2020	170,000	-10.00 ▼	-5.88	180,000	179,900	170,000	7,321	1,244,570,000
27/04/2020	180,000	0.00 ■■	0.00	180,000	180,000	175,000	8,105	1,458,900,000
26/04/2020	180,000	-0.60 ▼	-0.33	180,600	185,000	175,200	7,788	1,401,840,000
24/04/2020	180,000	-0.60 ▼	-0.33	180,600	185,000	175,200	7,788	1,401,840,000
23/04/2020	180,600	5.60 ▲	3.10	175,000	186,900	178,700	11,924	2,153,474,400
22/04/2020	175,000	5.00 ▲	2.86	170,000	175,000	159,800	10,389	1,818,075,000
21/04/2020	170,000	-6.90 ▼	-4.06	176,900	189,200	170,000	20,465	3,479,050,000
20/04/2020	176,900	11.50 ▲	6.50	165,400	176,900	168,100	10,876	1,923,964,400
19/04/2020	165,400	7.80 ▲	4.72	157,600	168,000	165,000	12,830	2,122,082,000
17/04/2020	165,400	7.80 ▲	4.72	157,600	168,000	165,000	12,830	2,122,082,000
16/04/2020	157,600	4.60 ▲	2.92	153,000	163,200	153,000	15,828	2,494,492,800
15/04/2020	153,000	9.60 ▲	6.27	143,400	153,400	143,500	21,003	3,213,459,000
14/04/2020	143,400	2.40 ▲	1.67	141,000	145,800	141,300	5,434	779,235,600
13/04/2020	141,000	0.00 ■■	0.00	141,000	145,500	141,000	4,003	564,423,000
12/04/2020	141,000	1.00 ▲	0.71	140,000	146,900	140,000	3,331	469,671,000
10/04/2020	141,000	1.00 ▲	0.71	140,000	146,900	140,000	3,331	469,671,000
09/04/2020	140,000	2.00 ▲	1.43	138,000	147,600	140,000	23,631	3,308,340,000
08/04/2020	138,000	1.00 ▲	0.72	137,000	142,500	136,000	8,670	1,196,460,000
07/04/2020	137,000	5.00 ▲	3.65	132,000	139,000	132,000	6,753	925,161,000
06/04/2020	132,000	7.00 ▲	5.30	125,000	133,500	127,000	8,570	1,131,240,000
03/04/2020	125,000	1.90 ▲	1.52	123,100	129,900	125,000	6,780	847,500,000
02/04/2020	123,100	0.10 ▲	0.08	123,000	127,900	120,600	3,375	415,462,500
01/04/2020	123,100	0.10 ▲	0.08	123,000	127,900	120,600	3,375	415,462,500
31/03/2020	123,000	1.90 ▲	1.54	121,100	128,900	121,100	1,922	236,406,000
30/03/2020	121,100	-8.50 ▼	-7.02	129,600	130,000	120,600	2,421	293,183,100
29/03/2020	129,600	4.60 ▲	3.55	125,000	132,300	125,000	14,557	1,886,587,200
27/03/2020	129,600	4.60 ▲	3.55	125,000	132,300	125,000	14,557	1,886,587,200
26/03/2020	125,000	5.00 ▲	4.00	120,000	126,600	120,000	18,808	2,351,000,000
25/03/2020	120,000	4.50 ▲	3.75	115,500	123,000	115,900	13,791	1,654,920,000
24/03/2020	115,500	-1.70 ▼	-1.47	117,200	119,800	111,500	2,452	283,206,000
23/03/2020	117,200	-8.80 ▼	-7.51	126,000	125,500	117,200	3,823	448,055,600
22/03/2020	126,000	-1.00 ▼	-0.79	127,000	131,000	120,100	5,194	654,444,000
20/03/2020	126,000	-1.00 ▼	-0.79	127,000	131,000	120,100	5,194	654,444,000
19/03/2020	127,000	-9.00 ▼	-7.09	136,000	138,000	127,000	4,074	517,398,000
18/03/2020	136,000	-5.10 ▼	-3.75	141,100	145,900	136,000	4,923	669,528,000
17/03/2020	141,100	-8.90 ▼	-6.31	150,000	150,000	141,000	2,532	357,265,200
16/03/2020	150,000	6.00 ▲	4.00	144,000	150,000	139,000	46,800	7,020,000,000
14/03/2020	144,000	-0.60 ▼	-0.42	144,600	153,000	138,000	54,560	7,856,640,000
13/03/2020	144,000	-0.60 ▼	-0.42	144,600	153,000	138,000	54,560	7,856,640,000
12/03/2020	144,600	-7.40 ▼	-5.12	152,000	159,900	142,100	38,400	5,552,640,000
11/03/2020	152,000	-3.30 ▼	-2.17	155,300	160,000	152,000	73,120	11,114,240,000
10/03/2020	155,300	0.00 ■■	0.00	155,300	159,900	151,000	3,962	615,298,600
09/03/2020	155,300	-7.30 ▼	-4.70	162,600	159,000	151,300	10,757	1,670,562,100
07/03/2020	162,600	-6.40 ▼	-3.94	169,000	169,000	162,000	3,817	620,644,200
06/03/2020	162,600	-6.40 ▼	-3.94	169,000	169,000	162,000	3,817	620,644,200
05/03/2020	169,000	0.00 ■■	0.00	169,000	170,000	169,000	6,538	1,104,922,000
04/03/2020	169,000	-1.00 ▼	-0.59	170,000	170,400	168,000	3,031	512,239,000
03/03/2020	170,000	0.00 ■■	0.00	170,000	172,500	169,000	12,927	2,197,590,000
02/03/2020	170,000	8.00 ▲	4.71	162,000	173,000	162,000	17,949	3,051,330,000
28/02/2020	162,000	-11.20 ▼	-6.91	173,200	172,300	162,000	7,691	1,245,942,000
27/02/2020	173,200	-3.80 ▼	-2.19	177,000	177,200	173,200	4,630	801,916,000
26/02/2020	177,000	-1.00 ▼	-0.56	178,000	179,400	176,200	7,988	1,413,876,000
25/02/2020	178,000	0.00 ■■	0.00	178,000	180,000	176,400	1,623	288,894,000
24/02/2020	178,000	-2.60 ▼	-1.46	180,600	180,200	177,100	4,378	779,284,000
21/02/2020	180,600	0.60 ▲	0.33	180,000	181,600	180,000	4,538	819,562,800
20/02/2020	180,000	2.00 ▲	1.11	178,000	180,500	178,900	28,019	5,043,420,000
19/02/2020	178,000	0.00 ■■	0.00	178,000	180,000	175,000	10,556	1,878,968,000
18/02/2020	178,000	-8.00 ▼	-4.49	186,000	183,000	178,000	8,632	1,536,496,000
17/02/2020	186,000	-3.80 ▼	-2.04	189,800	190,000	186,000	3,146	585,156,000
15/02/2020	189,800	-1.20 ▼	-0.63	191,000	193,000	189,100	3,865	733,577,000
14/02/2020	189,800	-1.20 ▼	-0.63	191,000	193,000	189,100	3,865	733,577,000
13/02/2020	191,000	0.00 ■■	0.00	191,000	191,800	188,000	7,677	1,466,307,000
12/02/2020	191,000	-3.00 ▼	-1.57	194,000	195,900	191,000	5,741	1,096,531,000
11/02/2020	194,000	-1.00 ▼	-0.52	195,000	195,000	194,000	2,630	510,220,000
10/02/2020	195,000	0.00 ■■	0.00	195,000	199,000	195,000	6,957	1,356,615,000
09/02/2020	195,000	5.00 ▲	2.56	190,000	199,000	191,000	4,795	935,025,000
07/02/2020	195,000	5.00 ▲	2.56	190,000	199,000	191,000	4,795	935,025,000
06/02/2020	190,000	-4.00 ▼	-2.11	194,000	199,000	189,300	16,508	3,136,520,000
05/02/2020	194,000	-9.00 ▼	-4.64	203,000	203,000	194,000	4,387	851,078,000
04/02/2020	203,000	-5.90 ▼	-2.91	208,900	208,900	200,000	16,714	3,392,942,000
03/02/2020	208,900	-3.10 ▼	-1.48	212,000	212,000	197,200	1,688	352,623,200
02/02/2020	212,000	-6.00 ▼	-2.83	218,000	225,600	204,000	2,473	524,276,000
31/01/2020	212,000	-6.00 ▼	-2.83	218,000	225,600	204,000	2,473	524,276,000
30/01/2020	218,000	-14.50 ▼	-6.65	232,500	231,400	218,000	3,814	831,452,000
29/01/2020	232,500	-0.50 ▼	-0.22	233,000	236,000	231,100	1,151	267,607,500
28/01/2020	232,500	-0.50 ▼	-0.22	233,000	236,000	231,100	1,151	267,607,500
27/01/2020	232,500	-0.50 ▼	-0.22	233,000	236,000	231,100	1,151	267,607,500
26/01/2020	232,500	-0.50 ▼	-0.22	233,000	236,000	231,100	1,151	267,607,500
24/01/2020	232,500	-0.50 ▼	-0.22	233,000	236,000	231,100	1,151	267,607,500
23/01/2020	232,500	-0.50 ▼	-0.22	233,000	236,000	231,100	1,151	267,607,500
22/01/2020	232,500	-0.50 ▼	-0.22	233,000	236,000	231,100	1,151	267,607,500
21/01/2020	233,000	-3.00 ▼	-1.29	236,000	236,000	233,000	52,160	12,153,280,000
20/01/2020	236,000	1.50 ▲	0.64	234,500	236,000	233,000	17,170	4,052,120,000
17/01/2020	234,500	1.20 ▲	0.51	233,300	234,500	233,000	12,580	2,950,010,000
16/01/2020	233,300	-0.70 ▼	-0.30	234,000	234,900	233,000	9,270	2,162,691,000
15/01/2020	234,000	1.00 ▲	0.43	233,000	234,500	233,000	22,540	5,274,360,000
14/01/2020	233,900	-0.90 ▼	-0.38	233,900	233,900	232,000	3,690	863,091,000
13/01/2020	233,900	0.40 ▲	0.17	233,500	235,300	233,500	2,259	528,380,100
10/01/2020	233,500	6.50 ▲	2.78	227,000	234,500	227,000	5,577	1,302,229,500
09/01/2020	227,000	3.80 ▲	1.67	223,200	227,900	221,000	5,403	1,226,481,000
08/01/2020	223,200	-0.80 ▼	-0.36	224,000	224,500	222,600	3,061	683,215,200
07/01/2020	224,000	0.20 ▲	0.09	223,800	224,900	222,600	1,558	348,992,000
06/01/2020	223,800	-0.80 ▼	-0.36	224,600	224,500	222,500	3,585	802,323,000
03/01/2020	224,600	0.60 ▲	0.27	224,000	227,000	224,000	1,759	395,071,400
02/01/2020	224,000	-4.00 ▼	-1.79	228,000	228,000	224,000	2,860	640,640,000
31/12/2019	228,000	-2.00 ▼	-0.88	230,000	230,000	224,000	4,290	978,120,000
30/12/2019	230,000	-0.50 ▼	-0.22	230,500	232,500	225,500	4,076	937,480,000
28/12/2019	230,500	-2.90 ▼	-1.26	233,400	233,400	230,500	3,634	837,637,000
27/12/2019	230,500	-2.90 ▼	-1.26	233,400	233,400	230,500	3,634	837,637,000
26/12/2019	233,400	0.90 ▲	0.39	232,500	233,500	231,000	2,461	574,397,400
25/12/2019	232,500	-0.50 ▼	-0.22	233,000	234,700	232,500	5,426	1,261,545,000
24/12/2019	233,000	-1.60 ▼	-0.69	234,600	235,100	233,000	2,540	591,820,000
23/12/2019	234,600	0.50 ▲	0.21	234,100	235,600	234,400	2,123	498,055,800
21/12/2019	234,100	1.10 ▲	0.47	233,000	234,700	233,100	51,830	12,133,403,000
20/12/2019	234,100	1.10 ▲	0.47	233,000	234,700	233,100	51,830	12,133,403,000
19/12/2019	233,000	0.00 ■■	0.00	233,000	235,000	233,000	1,344	313,152,000
18/12/2019	233,000	0.00 ■■	0.00	233,000	234,200	232,500	3,567	831,111,000
17/12/2019	233,000	0.00 ■■	0.00	233,000	235,200	233,000	2,443	569,219,000
16/12/2019	233,000	-0.20 ▼	-0.09	233,200	235,000	233,000	663	154,479,000
14/12/2019	233,200	0.00 ■■	0.00	233,200	235,900	233,200	1,064	248,124,800
13/12/2019	233,200	0.00 ■■	0.00	233,200	235,900	233,200	1,064	248,124,800
12/12/2019	233,200	0.10 ▲	0.04	233,100	236,400	233,200	1,583	369,155,600
11/12/2019	233,100	0.00 ■■	0.00	233,100	235,800	233,000	716	166,899,600
10/12/2019	233,100	-2.70 ▼	-1.16	235,800	235,900	233,100	2,633	613,752,300
09/12/2019	235,800	2.80 ▲	1.19	233,000	237,500	234,100	3,817	900,048,600
07/12/2019	233,000	1.20 ▲	0.52	231,800	236,000	231,500	3,317	772,861,000
06/12/2019	233,000	1.20 ▲	0.52	231,800	236,000	231,500	3,317	772,861,000
05/12/2019	231,800	1.10 ▲	0.47	230,700	232,300	231,000	1,848	428,366,400
04/12/2019	230,700	1.60 ▲	0.69	229,100	231,900	228,100	3,287	758,310,900
03/12/2019	229,100	0.10 ▲	0.04	229,000	230,500	228,000	2,166	496,230,600
02/12/2019	229,000	3.00 ▲	1.31	226,000	230,000	226,000	2,265	518,685,000
29/11/2019	226,000	-4.00 ▼	-1.77	230,000	233,000	226,000	7,011	1,584,486,000
28/11/2019	230,000	-0.50 ▼	-0.22	230,500	233,500	230,000	9,806	2,255,380,000
27/11/2019	230,500	0.50 ▲	0.22	230,000	234,000	230,000	5,328	1,228,104,000
26/11/2019	230,000	-3.00 ▼	-1.30	233,000	240,000	230,000	9,248	2,127,040,000
25/11/2019	233,000	-2.00 ▼	-0.86	235,000	239,900	232,200	2,902	676,166,000
23/11/2019	235,000	-6.00 ▼	-2.55	241,000	246,000	234,000	5,477	1,287,095,000
22/11/2019	235,000	-6.00 ▼	-2.55	241,000	246,000	234,000	5,477	1,287,095,000
21/11/2019	241,000	-5.30 ▼	-2.20	246,300	250,500	241,000	8,554	2,061,514,000
20/11/2019	246,300	-4.70 ▼	-1.91	251,000	251,000	246,100	1,558	383,735,400
19/11/2019	251,000	-2.00 ▼	-0.80	253,000	255,000	251,000	903	226,653,000
18/11/2019	253,000	1.00 ▲	0.40	252,000	255,000	253,000	1,191	301,323,000
15/11/2019	252,000	0.00 ■■	0.00	252,000	254,000	234,400	3,634	915,768,000
14/11/2019	252,000	0.00 ■■	0.00	252,000	254,900	250,500	2,919	735,588,000
13/11/2019	252,000	-3.00 ▼	-1.19	255,000	257,000	250,500	4,651	1,172,052,000
12/11/2019	255,000	-0.10 ▼	-0.04	255,100	258,000	255,000	1,616	412,080,000
11/11/2019	255,100	-4.90 ▼	-1.92	260,000	262,000	254,200	2,139	545,658,900
09/11/2019	260,000	0.00 ■■	0.00	260,000	262,000	260,000	4,109	1,068,340,000
08/11/2019	260,000	0.00 ■■	0.00	260,000	262,000	260,000	4,109	1,068,340,000
07/11/2019	260,000	0.00 ■■	0.00	260,000	262,200	259,000	3,413	887,380,000
06/11/2019	260,000	0.00 ■■	0.00	260,000	261,900	259,100	1,875	487,500,000
05/11/2019	260,000	0.00 ■■	0.00	260,000	261,200	259,800	1,321	343,460,000
04/11/2019	260,000	-0.50 ▼	-0.19	260,500	261,900	260,000	2,098	545,480,000
01/11/2019	260,000	-0.50 ▼	-0.19	260,500	261,900	260,000	2,098	545,480,000
31/10/2019	260,500	-0.50 ▼	-0.19	261,000	262,300	260,500	2,625	683,812,500
30/10/2019	261,000	1.00 ▲	0.38	260,000	262,000	258,100	2,308	602,388,000
29/10/2019	260,000	2.50 ▲	0.96	257,500	262,500	257,500	5,509	1,432,340,000
28/10/2019	257,500	1.50 ▲	0.58	256,000	260,000	256,500	2,111	543,582,500
26/10/2019	256,000	3.00 ▲	1.17	253,000	257,400	254,000	4,501	1,152,256,000
25/10/2019	256,000	3.00 ▲	1.17	253,000	257,400	254,000	4,501	1,152,256,000
24/10/2019	253,000	1.00 ▲	0.40	252,000	253,700	251,100	1,009	255,277,000
23/10/2019	252,000	0.10 ▲	0.04	251,900	253,900	250,500	3,006	757,512,000
22/10/2019	251,900	6.90 ▲	2.74	245,000	251,900	241,000	2,248	566,271,200
21/10/2019	245,000	-7.10 ▼	-2.90	252,100	255,000	245,000	1,370	335,650,000
18/10/2019	252,100	-0.90 ▼	-0.36	253,000	257,000	252,100	961	242,268,100
17/10/2019	253,000	-3.00 ▼	-1.19	256,000	259,000	253,000	2,849	720,797,000
16/10/2019	256,000	-0.80 ▼	-0.31	256,800	259,000	255,900	1,195	305,920,000
15/10/2019	256,800	-1.70 ▼	-0.66	258,500	258,300	255,800	993	255,002,400
14/10/2019	258,500	0.80 ▲	0.31	257,700	259,000	254,100	2,718	702,603,000
11/10/2019	257,700	2.40 ▲	0.93	255,300	258,000	255,000	1,376	354,595,200
10/10/2019	255,300	0.00 ■■	0.00	255,300	257,700	255,300	1,657	423,032,100
09/10/2019	255,300	-3.20 ▼	-1.25	258,500	259,400	255,000	576	147,052,800
08/10/2019	258,500	-1.50 ▼	-0.58	260,000	262,000	258,500	482	124,597,000
07/10/2019	260,000	2.00 ▲	0.77	258,000	262,000	256,100	1,136	295,360,000
04/10/2019	258,000	-4.00 ▼	-1.55	262,000	264,400	243,700	1,762	454,596,000
03/10/2019	262,000	-2.90 ▼	-1.11	264,900	265,500	262,000	730	191,260,000
02/10/2019	264,900	2.90 ▲	1.09	262,000	265,000	262,000	754	199,734,600
01/10/2019	262,000	-1.60 ▼	-0.61	263,600	265,000	262,000	1,977	517,974,000
30/09/2019	263,600	-2.90 ▼	-1.10	266,500	267,000	263,500	813	214,306,800
27/09/2019	266,500	3.00 ▲	1.13	263,500	268,000	263,500	983	261,969,500
26/09/2019	263,500	0.50 ▲	0.19	263,000	272,700	263,000	1,270	334,645,000
25/09/2019	263,000	0.00 ■■	0.00	263,000	273,000	263,000	2,843	747,709,000
24/09/2019	263,000	-2.60 ▼	-0.99	265,600	269,000	263,000	2,161	568,343,000
23/09/2019	265,600	-1.40 ▼	-0.53	267,000	268,700	262,100	561	149,001,600
20/09/2019	267,000	1.90 ▲	0.71	265,100	267,900	265,000	2,496	666,432,000
19/09/2019	265,100	-0.20 ▼	-0.08	265,300	265,300	262,000	2,371	628,552,100
18/09/2019	265,300	-0.60 ▼	-0.23	265,900	266,800	264,600	827	219,403,100
17/09/2019	265,900	1.90 ▲	0.71	264,000	266,000	261,200	262	69,665,800
16/09/2019	264,000	0.00 ■■	0.00	264,000	266,800	260,500	399	105,336,000
13/09/2019	264,000	2.80 ▲	1.06	261,200	264,000	260,500	2,216	585,024,000
12/09/2019	261,200	-1.30 ▼	-0.50	262,500	262,800	261,000	824	215,228,800
11/09/2019	262,500	-0.50 ▼	-0.19	263,000	265,900	262,000	1,259	330,487,500
10/09/2019	264,000	-2.00 ▼	-0.76	266,000	267,000	262,000	610	161,040,000
09/09/2019	266,000	0.00 ■■	0.00	266,000	267,900	265,700	1,657	440,762,000
06/09/2019	266,000	0.00 ■■	0.00	266,000	267,000	264,600	815	216,790,000
05/09/2019	266,000	2.50 ▲	0.94	263,500	268,000	263,500	2,076	552,216,000
04/09/2019	263,500	-8.90 ▼	-3.38	272,400	274,500	263,500	6,588	1,735,938,000
03/09/2019	272,400	-0.60 ▼	-0.22	273,000	273,000	271,100	473	128,845,200
30/08/2019	273,000	0.00 ■■	0.00	273,000	275,800	272,000	2,759	753,207,000
29/08/2019	273,000	1.00 ▲	0.37	272,000	274,500	272,500	3,644	994,812,000
28/08/2019	272,000	1.90 ▲	0.70	270,100	275,700	269,900	343	93,296,000
27/08/2019	270,100	-3.30 ▼	-1.22	273,400	274,000	270,100	5,813	1,570,091,300
26/08/2019	273,400	-2.20 ▼	-0.80	275,600	276,000	273,100	5,052	1,381,216,800
23/08/2019	275,600	-0.40 ▼	-0.15	276,000	278,500	275,600	3,598	991,608,800
22/08/2019	276,000	-1.90 ▼	-0.69	277,900	279,400	276,000	1,825	503,700,000
21/08/2019	277,900	1.40 ▲	0.50	276,500	278,000	274,500	831	230,934,900
20/08/2019	276,500	0.00 ■■	0.00	276,500	278,500	275,100	2,168	599,452,000
19/08/2019	276,500	0.50 ▲	0.18	276,000	279,200	275,500	555	153,457,500
16/08/2019	276,000	-9.00 ▼	-3.26	285,000	281,000	276,000	7,878	2,174,328,000
15/08/2019	285,000	8.00 ▲	2.81	277,000	285,000	275,500	1,548	441,180,000
14/08/2019	277,000	0.00 ■■	0.00	277,000	278,800	276,000	2,900	803,300,000
13/08/2019	277,000	2.60 ▲	0.94	274,400	281,000	274,600	3,566	987,782,000
12/08/2019	274,400	-1.30 ▼	-0.47	275,700	279,500	274,400	691	189,610,400
09/08/2019	275,700	-4.30 ▼	-1.56	280,000	282,000	275,200	779	214,770,300
08/08/2019	280,000	0.00 ■■	0.00	280,000	280,000	274,100	6,183	1,731,240,000
07/08/2019	280,000	0.80 ▲	0.29	279,200	280,000	274,000	6,911	1,935,080,000
06/08/2019	279,200	-1.00 ▼	-0.36	280,200	281,700	276,700	1,552	433,318,400
05/08/2019	280,200	0.20 ▲	0.07	280,000	281,900	277,300	1,348	377,709,600
02/08/2019	280,000	-1.50 ▼	-0.54	281,500	281,000	278,000	3,370	943,600,000
01/08/2019	281,500	2.50 ▲	0.89	279,000	281,500	276,800	1,660	467,290,000
31/07/2019	279,000	-2.00 ▼	-0.72	281,000	282,000	279,000	4,698	1,310,742,000
30/07/2019	281,000	3.00 ▲	1.07	278,000	281,900	278,500	2,720	764,320,000
29/07/2019	278,000	-0.90 ▼	-0.32	278,900	282,000	278,000	3,002	834,556,000
26/07/2019	278,900	-4.10 ▼	-1.47	283,000	284,500	277,200	1,506	420,023,400
25/07/2019	283,000	5.50 ▲	1.94	277,500	283,000	277,500	2,038	576,754,000
24/07/2019	277,500	0.20 ▲	0.07	277,300	281,000	276,000	5,570	1,545,675,000
23/07/2019	277,300	0.10 ▲	0.04	277,200	280,000	277,200	690	191,337,000
22/07/2019	277,200	0.10 ▲	0.04	277,100	281,000	276,500	2,867	794,732,400
19/07/2019	277,100	-6.90 ▼	-2.49	284,000	285,000	277,100	2,012	557,525,200
18/07/2019	284,000	-2.00 ▼	-0.70	286,000	286,000	281,000	4,567	1,297,028,000
17/07/2019	286,000	1.00 ▲	0.35	285,000	287,000	282,500	4,308	1,232,088,000
16/07/2019	285,000	3.00 ▲	1.05	282,000	285,000	282,000	726	206,910,000
15/07/2019	282,000	-7.00 ▼	-2.48	289,000	289,900	282,000	3,744	1,055,808,000
12/07/2019	289,000	3.00 ▲	1.04	286,000	291,000	286,000	2,099	606,611,000
11/07/2019	286,000	1.00 ▲	0.35	285,000	287,000	282,100	3,721	1,064,206,000
10/07/2019	285,000	4.00 ▲	1.40	281,000	286,900	280,000	2,807	799,995,000
09/07/2019	281,000	0.00 ■■	0.00	281,000	281,000	277,000	6,535	1,836,335,000
08/07/2019	281,000	1.00 ▲	0.36	280,000	281,800	277,100	7,005	1,968,405,000
05/07/2019	280,000	1.00 ▲	0.36	279,000	280,000	276,000	2,115	592,200,000
04/07/2019	279,000	3.00 ▲	1.08	276,000	279,000	275,000	3,153	879,687,000
03/07/2019	276,000	0.80 ▲	0.29	275,200	277,000	275,000	2,728	752,928,000
02/07/2019	275,200	-2.70 ▼	-0.98	277,900	279,800	275,100	948	260,889,600
01/07/2019	277,900	2.90 ▲	1.04	275,000	279,000	276,100	1,717	477,154,300
28/06/2019	275,000	3.00 ▲	1.09	272,000	280,000	270,100	2,259	621,225,000
27/06/2019	272,000	-10.00 ▼	-3.68	282,000	282,000	272,000	3,912	1,064,064,000
26/06/2019	282,000	0.20 ▲	0.07	281,800	285,000	276,000	1,573	443,586,000
25/06/2019	281,800	0.80 ▲	0.28	281,000	281,800	278,000	3,955	1,114,519,000
24/06/2019	281,000	3.00 ▲	1.07	278,000	281,000	278,000	1,648	463,088,000
21/06/2019	278,000	3.00 ▲	1.08	275,000	280,900	275,000	922	256,316,000
20/06/2019	275,000	-0.50 ▼	-0.18	275,500	283,500	269,000	7,663	2,107,325,000
19/06/2019	275,500	2.50 ▲	0.91	273,000	275,500	271,200	1,913	527,031,500
18/06/2019	273,000	0.00 ■■	0.00	273,000	273,000	266,500	451	123,123,000
17/06/2019	273,000	0.00 ■■	0.00	273,000	273,000	267,000	3,745	1,022,385,000
16/06/2019	273,000	-1.00 ▼	-0.37	274,000	274,000	266,900	1,355	369,915,000
14/06/2019	273,000	-1.00 ▼	-0.37	274,000	274,000	266,900	1,355	369,915,000
13/06/2019	274,000	0.00 ■■	0.00	274,000	274,500	271,000	1,258	344,692,000
11/06/2019	276,000	-5.80 ▼	-2.10	281,800	280,000	276,000	4,518	1,246,968,000
10/06/2019	281,800	5.40 ▲	1.92	276,400	281,900	276,000	10,577	2,980,598,600
09/06/2019	276,400	2.40 ▲	0.87	274,000	276,500	269,400	4,058	1,121,631,200
07/06/2019	276,400	2.40 ▲	0.87	274,000	276,500	269,400	4,058	1,121,631,200
06/06/2019	274,000	0.00 ■■	0.00	274,000	275,000	268,000	3,590	983,660,000
05/06/2019	274,000	1.00 ▲	0.36	273,000	280,000	268,500	2,821	772,954,000
04/06/2019	273,000	3.00 ▲	1.10	270,000	273,000	265,100	3,016	823,368,000
03/06/2019	270,000	3.00 ▲	1.11	267,000	274,000	257,000	9,836	2,655,720,000
02/06/2019	267,000	3.50 ▲	1.31	263,500	267,000	260,100	883	235,761,000
31/05/2019	267,000	3.50 ▲	1.31	263,500	267,000	260,100	883	235,761,000
30/05/2019	263,500	3.20 ▲	1.21	260,300	267,000	256,000	2,168	571,268,000
29/05/2019	260,300	0.30 ▲	0.12	260,000	263,000	258,900	1,390	361,817,000
28/05/2019	260,000	-5.00 ▼	-1.92	265,000	265,000	260,000	2,873	746,980,000
27/05/2019	265,000	3.80 ▲	1.43	261,200	265,000	260,000	2,092	554,380,000
26/05/2019	261,200	0.10 ▲	0.04	261,100	263,900	260,100	3,710	969,052,000
24/05/2019	261,200	0.10 ▲	0.04	261,100	263,900	260,100	3,710	969,052,000
23/05/2019	261,100	-2.60 ▼	-1.00	263,700	263,700	260,000	1,478	385,905,800
22/05/2019	263,700	0.00 ■■	0.00	263,700	263,700	260,700	2,467	650,547,900
21/05/2019	263,700	0.70 ▲	0.27	263,000	264,000	260,300	1,776	468,331,200
20/05/2019	263,000	6.00 ▲	2.28	257,000	265,000	252,000	3,063	805,569,000
19/05/2019	257,000	12.00 ▲	4.67	245,000	258,000	247,500	3,153	810,321,000
17/05/2019	257,000	12.00 ▲	4.67	245,000	258,000	247,500	3,153	810,321,000
16/05/2019	245,000	-8.00 ▼	-3.27	253,000	254,500	245,000	2,032	497,840,000
15/05/2019	253,000	0.00 ■■	0.00	253,000	257,600	252,000	10,836	2,741,508,000
14/05/2019	253,000	5.00 ▲	1.98	248,000	259,000	245,100	1,522	385,066,000
13/05/2019	248,000	0.00 ■■	0.00	248,000	252,000	248,000	1,530	379,440,000
12/05/2019	248,000	2.00 ▲	0.81	246,000	249,400	243,000	2,323	576,104,000
10/05/2019	248,000	2.00 ▲	0.81	246,000	249,400	243,000	2,323	576,104,000
09/05/2019	246,000	3.80 ▲	1.54	242,200	246,900	239,500	2,063	507,498,000
08/05/2019	242,200	0.60 ▲	0.25	241,600	243,000	240,000	2,849	690,027,800
07/05/2019	241,600	1.10 ▲	0.46	240,500	243,000	239,200	732	176,851,200
06/05/2019	241,800	-1.90 ▼	-0.79	243,700	243,500	238,300	2,024	489,403,200
05/05/2019	243,700	0.00 ■■	0.00	243,700	243,800	239,700	8,094	1,972,507,800
03/05/2019	243,700	0.00 ■■	0.00	243,700	243,800	239,700	8,094	1,972,507,800
02/05/2019	243,700	4.50 ▲	1.85	239,200	244,000	239,200	4,820	1,174,634,000
01/05/2019	239,200	0.20 ▲	0.08	239,000	242,000	235,100	2,727	652,298,400
30/04/2019	239,200	0.20 ▲	0.08	239,000	242,000	235,100	2,727	652,298,400
29/04/2019	239,200	0.20 ▲	0.08	239,000	242,000	235,100	2,727	652,298,400
28/04/2019	239,200	0.20 ▲	0.08	239,000	242,000	235,100	2,727	652,298,400
26/04/2019	239,200	0.20 ▲	0.08	239,000	242,000	235,100	2,727	652,298,400
25/04/2019	239,000	-1.00 ▼	-0.42	240,000	240,100	236,500	4,355	1,040,845,000
24/04/2019	240,000	-0.50 ▼	-0.21	240,500	242,000	239,200	4,976	1,194,240,000
23/04/2019	240,500	-2.50 ▼	-1.04	243,000	242,000	238,500	2,341	563,010,500
22/04/2019	243,000	2.50 ▲	1.03	240,500	243,000	236,500	1,800	437,400,000
21/04/2019	240,500	9.50 ▲	3.95	231,000	243,000	237,100	817	196,488,500
19/04/2019	240,500	9.50 ▲	3.95	231,000	243,000	237,100	817	196,488,500
18/04/2019	231,000	-15.80 ▼	-6.84	246,800	247,000	231,000	4,115	950,565,000
17/04/2019	246,800	0.60 ▲	0.24	246,200	247,500	244,100	1,234	304,551,200
16/04/2019	246,200	2.00 ▲	0.81	244,200	247,000	241,200	1,325	326,215,000
15/04/2019	244,200	-3.30 ▼	-1.35	247,500	248,500	244,200	589	143,833,800
12/04/2019	244,200	-3.30 ▼	-1.35	247,500	248,500	244,200	589	143,833,800
11/04/2019	247,500	0.50 ▲	0.20	247,000	249,800	241,200	3,294	815,265,000
10/04/2019	247,000	1.90 ▲	0.77	245,100	249,000	240,100	3,963	978,861,000
09/04/2019	245,100	-4.30 ▼	-1.75	249,400	249,400	245,100	2,277	558,092,700
08/04/2019	249,400	1.40 ▲	0.56	248,000	249,900	248,000	239	59,606,600
05/04/2019	248,000	-1.80 ▼	-0.73	249,800	250,700	247,100	1,304	323,392,000
04/04/2019	249,800	2.90 ▲	1.16	246,900	250,800	246,100	3,874	967,725,200
03/04/2019	246,900	0.90 ▲	0.36	246,000	248,600	245,400	120	29,628,000
02/04/2019	246,000	-3.70 ▼	-1.50	249,700	251,100	246,000	2,189	538,494,000
01/04/2019	249,700	0.00 ■■	0.00	249,700	250,400	247,500	2,305	575,558,500
31/03/2019	250,000	0.00 ■■	0.00	250,000	251,000	246,500	55,080	13,770,000,000
29/03/2019	249,700	-0.30 ▼	-0.12	250,000	251,900	247,000	12,259	3,061,072,300
28/03/2019	250,000	-0.80 ▼	-0.32	250,800	250,800	247,600	832	208,000,000
27/03/2019	250,800	0.00 ■■	0.00	250,800	251,000	247,300	1,202	301,461,600
26/03/2019	250,800	2.00 ▲	0.80	248,800	250,900	247,200	4,159	1,043,077,200
25/03/2019	248,800	-2.20 ▼	-0.88	251,000	250,000	245,000	564	140,323,200
22/03/2019	251,000	1.60 ▲	0.64	249,400	251,000	245,000	3,081	773,331,000
21/03/2019	249,400	-0.10 ▼	-0.04	249,500	251,000	245,600	1,767	440,689,800
20/03/2019	249,500	1.50 ▲	0.60	248,000	250,000	245,000	1,782	444,609,000
19/03/2019	248,000	2.90 ▲	1.17	245,100	249,500	245,100	3,732	925,536,000
18/03/2019	245,100	-8.70 ▼	-3.55	253,800	253,800	245,100	7,553	1,851,240,300
15/03/2019	253,800	0.80 ▲	0.32	253,000	255,000	247,800	4,055	1,029,159,000
14/03/2019	253,000	-2.00 ▼	-0.79	255,000	257,500	252,000	2,612	660,836,000
13/03/2019	255,000	3.00 ▲	1.18	252,000	258,000	234,900	5,414	1,380,570,000
12/03/2019	252,000	7.00 ▲	2.78	245,000	252,600	244,700	4,262	1,074,024,000
11/03/2019	245,000	0.00 ■■	0.00	245,000	246,300	241,600	2,034	498,330,000
08/03/2019	245,000	3.90 ▲	1.59	241,100	245,000	241,000	2,905	711,725,000
07/03/2019	241,100	-2.80 ▼	-1.16	243,900	242,900	240,500	2,534	610,947,400
06/03/2019	243,900	0.40 ▲	0.16	243,500	245,000	240,000	2,291	558,774,900
05/03/2019	243,500	1.50 ▲	0.62	242,000	244,800	240,100	1,022	248,857,000
04/03/2019	242,000	0.00 ■■	0.00	242,000	245,500	239,000	4,409	1,066,978,000
01/03/2019	242,000	2.00 ▲	0.83	240,000	246,000	236,300	3,125	756,250,000
28/02/2019	240,000	-7.50 ▼	-3.13	247,500	247,500	240,000	3,193	766,320,000
27/02/2019	247,500	0.50 ▲	0.20	247,000	248,000	246,000	777	192,307,500
26/02/2019	247,000	-0.80 ▼	-0.32	247,800	248,000	246,000	2,636	651,092,000
25/02/2019	247,800	0.80 ▲	0.32	247,000	247,800	246,000	3,114	771,649,200
22/02/2019	247,000	-1.00 ▼	-0.40	248,000	248,700	247,000	1,404	346,788,000
21/02/2019	248,000	4.00 ▲	1.61	244,000	248,000	244,000	2,455	608,840,000
20/02/2019	244,000	3.00 ▲	1.23	241,000	244,000	239,000	3,942	961,848,000
19/02/2019	241,000	1.00 ▲	0.41	240,000	242,200	238,000	2,555	615,755,000
18/02/2019	240,000	1.60 ▲	0.67	238,400	240,000	238,900	1,900	456,000,000
15/02/2019	238,400	0.40 ▲	0.17	238,000	239,800	237,100	4,822	1,149,564,800
14/02/2019	238,000	1.90 ▲	0.80	236,100	238,000	236,000	12,327	2,933,826,000
13/02/2019	236,100	-1.70 ▼	-0.72	237,800	237,900	235,200	11,800	2,785,980,000
12/02/2019	237,800	4.50 ▲	1.89	233,300	239,000	233,500	1,120	266,336,000
11/02/2019	233,300	0.30 ▲	0.13	233,000	234,200	231,400	4,281	998,757,300
01/02/2019	233,000	0.00 ■■	0.00	233,000	234,800	231,000	8,048	1,875,184,000
31/01/2019	233,000	0.00 ■■	0.00	233,000	233,500	232,100	2,120	493,960,000
30/01/2019	233,000	0.00 ■■	0.00	233,000	234,800	231,700	3,601	839,033,000
29/01/2019	233,000	0.00 ■■	0.00	233,000	234,500	231,100	1,862	433,846,000
28/01/2019	233,000	0.00 ■■	0.00	233,000	234,800	231,000	2,437	567,821,000
25/01/2019	233,000	0.00 ■■	0.00	233,000	233,900	231,100	2,685	625,605,000
24/01/2019	233,000	-0.80 ▼	-0.34	233,800	235,000	232,000	3,592,000	836,936,000,000
23/01/2019	233,800	0.00 ■■	0.00	233,800	234,500	232,100	1,650,000	385,770,000,000
22/01/2019	233,800	-0.70 ▼	-0.30	234,500	235,000	232,500	1,457,000	340,646,600,000
21/01/2019	234,500	1.40 ▲	0.60	234,500	237,200	234,500	4,770	1,118,565,000
18/01/2019	234,500	2.00 ▲	0.85	234,500	237,400	234,400	14,340	3,362,730,000
17/01/2019	234,500	-4.50 ▼	-1.92	239,000	240,800	234,500	41,400	9,708,300,000
16/01/2019	239,000	-0.60 ▼	-0.25	239,600	241,000	238,000	30,300	7,241,700,000
15/01/2019	239,600	-0.40 ▼	-0.17	240,000	239,900	238,000	23,500	5,630,600,000
14/01/2019	240,000	-2.00 ▼	-0.83	240,000	242,500	237,900	45,290	10,869,600,000
11/01/2019	240,000	-1.90 ▼	-0.79	240,000	240,500	236,100	38,820	9,316,800,000
10/01/2019	240,000	-4.00 ▼	-1.67	244,000	243,800	239,300	28,560	6,854,400,000
09/01/2019	244,000	-0.10 ▼	-0.04	244,000	248,000	239,000	25,150	6,136,600,000
08/01/2019	244,000	-0.20 ▼	-0.08	244,000	244,000	239,100	11,600	2,830,400,000
07/01/2019	244,000	0.80 ▲	0.33	243,200	248,000	241,000	12,270	2,993,880,000
04/01/2019	243,200	-2.30 ▼	-0.95	245,500	246,000	235,100	8,540	2,076,928,000
03/01/2019	245,500	-3.30 ▼	-1.34	248,800	255,000	233,200	98,800	24,255,400,000
02/01/2019	248,800	-18.70 ▼	-7.52	267,500	267,500	248,800	46,990	11,691,112,000
30/12/2018	267,500	16.70 ▲	6.24	250,800	267,500	246,500	46,420	12,417,350,000
28/12/2018	267,500	16.70 ▲	6.24	250,800	267,500	246,500	46,420	12,417,350,000
27/12/2018	250,800	1.80 ▲	0.72	249,000	250,900	247,000	35,850	8,991,180,000
26/12/2018	249,000	2.10 ▲	0.84	246,900	249,000	242,900	23,360	5,816,640,000
25/12/2018	246,900	-2.30 ▼	-0.93	246,900	246,900	242,200	40,810	10,075,989,000
24/12/2018	246,900	-0.10 ▼	-0.04	247,000	248,900	240,000	43,500	10,740,150,000
23/12/2018	247,000	-3.00 ▼	-1.21	247,000	247,000	243,300	67,740	16,731,780,000
21/12/2018	247,000	-3.00 ▼	-1.21	247,000	247,000	243,300	67,740	16,731,780,000
20/12/2018	247,000	-3.40 ▼	-1.38	250,000	250,000	246,500	89,640	22,141,080,000
19/12/2018	250,000	-0.40 ▼	-0.16	250,400	250,400	245,600	102,270	25,567,500,000
18/12/2018	250,400	-2.30 ▼	-0.92	250,400	250,400	246,000	45,170	11,310,568,000
17/12/2018	250,400	-2.40 ▼	-0.96	250,400	250,400	247,900	59,460	14,888,784,000
16/12/2018	250,400	0.20 ▲	0.08	250,200	252,800	249,100	31,370	7,855,048,000
14/12/2018	250,400	0.20 ▲	0.08	250,200	252,800	249,100	31,370	7,855,048,000
13/12/2018	250,200	-2.80 ▼	-1.12	253,000	254,000	250,200	30,870	7,723,674,000
12/12/2018	253,000	1.00 ▲	0.40	253,000	255,000	249,600	49,700	12,574,100,000
11/12/2018	253,000	5.00 ▲	1.98	248,000	253,000	246,400	28,960	7,326,880,000
10/12/2018	248,000	0.70 ▲	0.28	247,300	248,900	243,000	44,570	11,053,360,000
09/12/2018	247,300	0.30 ▲	0.12	247,000	250,900	244,100	30,960	7,656,408,000
07/12/2018	247,300	0.30 ▲	0.12	247,000	250,900	244,100	30,960	7,656,408,000
06/12/2018	247,000	1.50 ▲	0.61	245,500	247,700	242,000	15,460	3,818,620,000
05/12/2018	245,500	-2.50 ▼	-1.02	248,000	249,800	245,500	24,420	5,995,110,000
04/12/2018	248,000	-3.00 ▼	-1.21	251,000	252,000	248,000	32,320	8,015,360,000
03/12/2018	251,000	1.00 ▲	0.40	250,000	255,000	248,000	19,310	4,846,810,000
30/11/2018	250,000	-1.90 ▼	-0.76	250,000	251,000	246,500	55,080	13,770,000,000
29/11/2018	250,000	2.00 ▲	0.80	250,000	256,000	249,500	114,710	28,677,500,000
28/11/2018	250,000	8.00 ▲	3.20	242,000	250,000	240,300	63,680	15,920,000,000
27/11/2018	242,000	3.90 ▲	1.61	238,100	243,000	236,100	31,970	7,736,740,000
26/11/2018	238,100	-1.40 ▼	-0.59	239,500	240,000	238,000	21,380	5,090,578,000
25/11/2018	241,500	-0.50 ▼	-0.21	242,000	243,000	238,500	14,130	3,412,395,000
23/11/2018	241,500	-0.50 ▼	-0.21	242,000	243,000	238,500	14,130	3,412,395,000
22/11/2018	242,000	-1.00 ▼	-0.41	242,000	243,000	239,000	12,800	3,097,600,000
21/11/2018	242,000	-1.50 ▼	-0.62	243,500	242,000	238,000	61,600	14,907,200,000
20/11/2018	243,500	-2.00 ▼	-0.82	245,500	244,000	240,100	28,270	6,883,745,000
19/11/2018	245,500	0.50 ▲	0.20	245,000	248,500	242,000	23,290	5,717,695,000
16/11/2018	245,000	0.50 ▲	0.20	245,000	246,900	242,000	42,550	10,424,750,000
15/11/2018	245,000	2.00 ▲	0.82	243,000	248,900	240,000	46,990	11,512,550,000
14/11/2018	243,000	5.40 ▲	2.22	237,600	246,500	237,600	77,240	18,769,320,000
13/11/2018	237,600	4.60 ▲	1.94	233,000	242,000	232,000	49,110	11,668,536,000
12/11/2018	233,000	7.10 ▲	3.05	225,900	236,000	224,000	50,480	11,761,840,000
09/11/2018	225,900	-1.30 ▼	-0.58	225,900	226,000	223,100	32,970	7,447,923,000
08/11/2018	225,900	0.90 ▲	0.40	225,000	226,800	223,500	26,180	5,914,062,000
07/11/2018	225,000	1.70 ▲	0.76	223,300	225,000	220,100	40,070	9,015,750,000
06/11/2018	223,300	0.30 ▲	0.13	223,000	223,500	219,200	26,860	5,997,838,000
05/11/2018	223,000	1.00 ▲	0.45	222,000	223,000	218,100	42,370	9,448,510,000
02/11/2018	222,000	0.50 ▲	0.23	222,000	222,500	218,500	81,350	18,059,700,000
01/11/2018	222,000	-0.50 ▼	-0.23	222,500	222,500	218,200	11,320	2,513,040,000
31/10/2018	222,500	0.30 ▲	0.13	222,200	222,500	216,100	55,160	12,273,100,000
30/10/2018	222,200	0.20 ▲	0.09	222,000	222,900	212,000	90,870	20,191,314,000
29/10/2018	222,000	0.80 ▲	0.36	221,200	222,500	221,200	67,050	14,885,100,000
28/10/2018	221,200	-0.80 ▼	-0.36	222,000	223,400	219,200	32,970	7,292,964,000
26/10/2018	221,200	-0.80 ▼	-0.36	222,000	223,400	219,200	32,970	7,292,964,000
25/10/2018	222,000	-2.30 ▼	-1.04	222,000	222,000	217,000	26,680	5,922,960,000
24/10/2018	222,000	-0.90 ▼	-0.41	222,900	224,100	220,500	54,220	12,036,840,000
23/10/2018	222,900	0.90 ▲	0.40	222,000	224,000	220,000	34,600	7,712,340,000
22/10/2018	222,000	2.00 ▲	0.90	220,000	222,500	218,000	31,600	7,015,200,000
21/10/2018	220,000	-2.00 ▼	-0.91	222,000	222,700	218,000	24,610	5,414,200,000
19/10/2018	220,000	-2.00 ▼	-0.91	222,000	222,700	218,000	24,610	5,414,200,000
18/10/2018	222,000	-1.00 ▼	-0.45	223,000	223,900	221,200	10,210	2,266,620,000
17/10/2018	223,000	1.00 ▲	0.45	222,000	223,300	221,100	36,550	8,150,650,000
16/10/2018	222,000	0.50 ▲	0.23	221,500	224,200	220,500	22,050	4,895,100,000
15/10/2018	223,000	0.50 ▲	0.22	222,500	224,900	220,000	45,960	10,249,080,000
14/10/2018	222,500	0.50 ▲	0.22	222,000	223,000	219,000	40,990	9,120,275,000
12/10/2018	222,500	0.50 ▲	0.22	222,000	223,000	219,000	40,990	9,120,275,000
11/10/2018	222,000	-4.00 ▼	-1.80	226,000	226,000	218,400	21,230	4,713,060,000
10/10/2018	226,000	2.80 ▲	1.24	223,200	226,000	221,700	18,450	4,169,700,000
09/10/2018	223,200	-0.20 ▼	-0.09	223,200	223,200	220,100	27,710	6,184,872,000
08/10/2018	223,200	-0.20 ▼	-0.09	223,200	223,200	219,900	24,950	5,568,840,000
07/10/2018	223,200	-2.80 ▼	-1.25	226,000	225,900	222,000	22,290	4,975,128,000
05/10/2018	223,200	-2.80 ▼	-1.25	226,000	225,900	222,000	22,290	4,975,128,000
04/10/2018	226,000	0.30 ▲	0.13	225,700	226,700	225,000	4,940	1,116,440,000
03/10/2018	225,700	0.70 ▲	0.31	225,000	227,000	225,000	17,230	3,888,811,000
02/10/2018	225,000	2.80 ▲	1.24	222,200	225,000	219,800	103,220	23,224,500,000
01/10/2018	222,200	-0.30 ▼	-0.14	222,500	222,300	220,000	20,780	4,617,316,000
30/09/2018	222,500	2.50 ▲	1.12	220,000	222,500	220,000	66,090	14,705,025,000
28/09/2018	222,500	2.50 ▲	1.12	220,000	222,500	220,000	66,090	14,705,025,000
27/09/2018	220,000	1.10 ▲	0.50	218,900	222,000	218,200	34,790	7,653,800,000
26/09/2018	218,900	-0.10 ▼	-0.05	219,000	219,000	217,000	22,560	4,938,384,000
25/09/2018	219,000	0.10 ▲	0.05	218,900	219,000	217,800	18,180	3,981,420,000
24/09/2018	218,900	-0.10 ▼	-0.05	219,000	219,000	217,500	26,420	5,783,338,000
21/09/2018	219,000	-0.90 ▼	-0.41	219,900	221,900	217,300	30,810	6,747,390,000
20/09/2018	219,900	-0.10 ▼	-0.05	220,000	222,000	218,500	9,720	2,137,428,000
19/09/2018	220,000	-3.00 ▼	-1.36	223,000	223,000	220,000	19,770	4,349,400,000
18/09/2018	223,000	0.90 ▲	0.40	222,100	224,000	222,000	24,680	5,503,640,000
17/09/2018	222,100	-0.70 ▼	-0.32	222,800	225,000	221,500	5,410	1,201,561,000
14/09/2018	222,800	0.80 ▲	0.36	222,000	225,000	222,000	42,150	9,391,020,000
13/09/2018	222,000	-0.80 ▼	-0.36	222,800	222,700	221,000	7,230	1,605,060,000
12/09/2018	222,800	-0.20 ▼	-0.09	223,000	222,900	220,300	11,530	2,568,884,000
11/09/2018	223,000	-0.10 ▼	-0.04	223,000	223,000	220,200	19,770	4,408,710,000
10/09/2018	223,000	0.20 ▲	0.09	222,800	223,000	220,100	31,480	7,020,040,000
07/09/2018	222,800	-2.50 ▼	-1.12	222,800	222,900	219,200	32,790	7,305,612,000
06/09/2018	222,800	-0.10 ▼	-0.04	222,900	222,900	219,000	41,630	9,275,164,000
05/09/2018	222,900	-0.90 ▼	-0.40	223,800	223,800	221,100	38,610	8,606,169,000
04/09/2018	223,800	-2.20 ▼	-0.98	226,000	226,000	223,600	60,720	13,589,136,000
03/09/2018	226,000	-1.00 ▼	-0.44	226,000	226,000	223,300	47,370	10,705,620,000
31/08/2018	226,000	-1.00 ▼	-0.44	226,000	226,000	223,300	47,370	10,705,620,000
30/08/2018	226,000	-0.20 ▼	-0.09	226,000	226,000	222,200	37,240	8,416,240,000
29/08/2018	226,000	4.00 ▲	1.77	222,000	226,000	220,000	25,460	5,753,960,000
28/08/2018	222,000	3.00 ▲	1.35	219,000	223,000	218,700	38,360	8,515,920,000
27/08/2018	219,000	6.00 ▲	2.74	213,000	222,800	213,200	67,490	14,780,310,000
24/08/2018	213,000	0.50 ▲	0.23	212,500	213,000	210,000	95,550	20,352,150,000
23/08/2018	212,500	-0.50 ▼	-0.24	213,000	213,000	210,300	79,280	16,847,000,000
22/08/2018	213,000	-0.50 ▼	-0.23	213,000	213,000	210,100	42,550	9,063,150,000
21/08/2018	213,000	-2.80 ▼	-1.31	213,000	213,000	208,600	71,180	15,161,340,000
20/08/2018	213,000	-0.50 ▼	-0.23	213,000	213,000	210,000	34,660	7,382,580,000
17/08/2018	213,000	1.00 ▲	0.47	212,000	213,000	210,000	45,730	9,740,490,000
16/08/2018	212,000	1.00 ▲	0.47	211,000	212,000	207,300	56,860	12,054,320,000
15/08/2018	211,000	1.00 ▲	0.47	210,000	211,900	208,000	44,610	9,412,710,000
14/08/2018	210,000	-0.10 ▼	-0.05	210,000	210,000	207,500	33,560	7,047,600,000
13/08/2018	210,000	1.00 ▲	0.48	209,000	210,000	206,100	84,580	17,761,800,000
10/08/2018	209,000	1.00 ▲	0.48	208,000	209,500	204,000	79,050	16,521,450,000
09/08/2018	208,000	8.00 ▲	3.85	200,000	208,000	199,000	134,190	27,911,520,000
08/08/2018	200,000	1.00 ▲	0.50	199,000	200,000	195,000	72,620	14,524,000,000
07/08/2018	199,000	-3.00 ▼	-1.51	199,000	199,000	193,800	77,380	15,398,620,000
06/08/2018	199,000	-0.90 ▼	-0.45	199,900	200,000	197,200	58,550	11,651,450,000
03/08/2018	199,900	-4.10 ▼	-2.05	204,000	205,000	199,500	83,590	16,709,641,000
02/08/2018	204,000	-1.00 ▼	-0.49	205,000	205,900	203,000	41,290	8,423,160,000
01/08/2018	205,000	-0.50 ▼	-0.24	205,500	206,000	203,700	33,350	6,836,750,000
31/07/2018	205,500	-1.30 ▼	-0.63	206,800	207,000	204,000	112,500	23,118,750,000
30/07/2018	206,800	-0.20 ▼	-0.10	207,000	207,000	205,000	41,840	8,652,512,000
29/07/2018	207,000	-3.00 ▼	-1.45	207,000	207,000	203,100	71,130	14,723,910,000
27/07/2018	207,000	-3.00 ▼	-1.45	207,000	207,000	203,100	71,130	14,723,910,000
26/07/2018	207,000	-2.00 ▼	-0.97	207,000	207,000	202,200	113,290	23,451,030,000
25/07/2018	207,000	-3.00 ▼	-1.45	210,000	209,000	205,100	89,120	18,447,840,000
24/07/2018	210,000	-0.50 ▼	-0.24	210,500	211,000	205,800	106,300	22,323,000,000
23/07/2018	210,500	10.50 ▲	4.99	200,000	210,500	203,500	121,840	25,647,320,000
22/07/2018	200,000	-15.00 ▼	-7.50	215,000	216,500	200,000	167,500	33,500,000,000
20/07/2018	200,000	-15.00 ▼	-7.50	215,000	216,500	200,000	167,500	33,500,000,000
19/07/2018	215,000	-2.90 ▼	-1.35	217,900	218,000	215,000	68,430	14,712,450,000
18/07/2018	217,900	-0.10 ▼	-0.05	218,000	218,000	215,000	57,210	12,466,059,000
17/07/2018	218,000	0.10 ▲	0.05	217,900	218,000	214,100	63,080	13,751,440,000
16/07/2018	217,900	-0.10 ▼	-0.05	218,000	218,000	214,000	74,340	16,198,686,000
15/07/2018	218,000	-0.10 ▼	-0.05	218,100	219,100	214,000	114,030	24,858,540,000
13/07/2018	218,000	-0.10 ▼	-0.05	218,100	219,100	214,000	114,030	24,858,540,000
12/07/2018	218,100	-1.90 ▼	-0.87	220,000	221,000	218,000	25,860	5,640,066,000
11/07/2018	220,000	-2.70 ▼	-1.23	220,000	220,700	217,100	78,980	17,375,600,000
10/07/2018	220,000	-0.70 ▼	-0.32	220,700	222,900	217,700	81,620	17,956,400,000
09/07/2018	220,700	0.70 ▲	0.32	220,000	223,000	219,300	16,370	3,612,859,000
08/07/2018	220,000	0.20 ▲	0.09	220,000	221,900	216,000	34,770	7,649,400,000
06/07/2018	220,000	0.20 ▲	0.09	220,000	221,900	216,000	34,770	7,649,400,000
05/07/2018	220,000	-6.00 ▼	-2.73	226,000	226,900	220,000	25,820	5,680,400,000
04/07/2018	226,000	-2.10 ▼	-0.93	228,100	228,000	224,000	47,480	10,730,480,000
03/07/2018	228,100	-1.90 ▼	-0.83	230,000	230,000	225,300	52,210	11,909,101,000
02/07/2018	230,000	4.50 ▲	1.96	225,500	230,000	220,700	57,880	13,312,400,000
01/07/2018	225,500	6.10 ▲	2.71	219,400	0	0	69,820	15,744,410,000
29/06/2018	225,500	6.10 ▲	2.71	219,400	225,500	216,100	69,820	15,744,410,000
28/06/2018	219,400	-3.30 ▼	-1.50	222,700	222,000	217,100	45,520	9,987,088,000
27/06/2018	222,700	-1.00 ▼	-0.45	222,700	224,800	221,500	54,630	12,166,101,000
26/06/2018	222,700	-2.60 ▼	-1.17	225,300	225,000	221,500	32,870	7,320,149,000
25/06/2018	225,300	-0.70 ▼	-0.31	226,000	226,900	223,400	30,380	6,844,614,000
22/06/2018	226,000	0.60 ▲	0.27	226,000	227,000	222,500	32,580	7,363,080,000
21/06/2018	226,000	-1.90 ▼	-0.84	227,900	227,900	222,000	53,980	12,199,480,000
20/06/2018	227,900	2.90 ▲	1.27	225,000	227,900	216,000	91,770	20,914,383,000
19/06/2018	225,000	-7.00 ▼	-3.11	232,000	234,400	215,900	112,000	25,200,000,000
18/06/2018	232,000	-2.60 ▼	-1.12	234,600	237,000	231,000	29,860	6,927,520,000
17/06/2018	234,600	1.50 ▲	0.64	233,100	234,800	228,300	64,480	15,127,008,000
15/06/2018	234,600	1.50 ▲	0.64	233,100	234,800	228,300	64,480	15,127,008,000
14/06/2018	233,100	-2.00 ▼	-0.86	235,100	238,000	233,100	45,510	10,608,381,000
13/06/2018	235,100	-3.90 ▼	-1.66	239,000	239,000	234,000	25,070	5,893,957,000
12/06/2018	239,000	-4.00 ▼	-1.67	243,000	243,000	236,000	38,540	9,211,060,000
11/06/2018	243,000	-2.00 ▼	-0.82	245,000	247,800	242,200	56,660	13,768,380,000
10/06/2018	245,000	-3.00 ▼	-1.22	248,000	249,000	243,000	45,080	11,044,600,000
08/06/2018	245,000	-3.00 ▼	-1.22	248,000	249,000	243,000	45,080	11,044,600,000
07/06/2018	248,000	1.00 ▲	0.40	247,000	250,000	243,000	35,980	8,923,040,000
06/06/2018	247,000	-0.60 ▼	-0.24	247,600	249,800	244,000	31,750	7,842,250,000
05/06/2018	247,600	6.00 ▲	2.42	241,600	250,000	239,000	52,080	12,895,008,000
04/06/2018	241,600	-3.40 ▼	-1.41	245,000	245,000	239,000	50,940	12,307,104,000
03/06/2018	245,000	5.00 ▲	2.04	240,000	245,000	236,200	77,480	18,982,600,000
01/06/2018	245,000	5.00 ▲	2.04	240,000	245,000	236,200	77,480	18,982,600,000
31/05/2018	240,000	11.00 ▲	4.58	229,000	245,000	224,000	210,920	50,620,800,000
30/05/2018	229,000	-6.50 ▼	-2.84	229,000	230,000	221,300	104,040	23,825,160,000
29/05/2018	229,000	-3.00 ▼	-1.31	232,000	234,200	222,000	99,830	22,861,070,000
28/05/2018	232,000	-2.00 ▼	-0.86	234,000	237,700	228,000	51,610	11,973,520,000
27/05/2018	234,000	-8.80 ▼	-3.76	242,800	244,800	234,000	71,290	16,681,860,000
25/05/2018	234,000	-8.80 ▼	-3.76	242,800	244,800	234,000	71,290	16,681,860,000
24/05/2018	242,800	-0.20 ▼	-0.08	243,000	245,000	233,000	103,370	25,098,236,000
23/05/2018	243,000	-4.90 ▼	-2.02	247,900	250,100	241,200	137,620	33,441,660,000
22/05/2018	247,900	-3.10 ▼	-1.25	251,000	249,800	245,000	79,840	19,792,336,000
21/05/2018	251,000	-1.40 ▼	-0.56	252,400	255,100	247,500	122,730	30,805,230,000
20/05/2018	252,400	10.90 ▲	4.32	241,500	252,400	241,700	76,970	19,427,228,000
18/05/2018	252,400	10.90 ▲	4.32	241,500	252,400	241,700	76,970	19,427,228,000
17/05/2018	241,500	-10.50 ▼	-4.35	252,000	251,200	241,500	97,390	23,519,685,000
16/05/2018	252,000	2.00 ▲	0.79	250,000	252,000	244,000	48,810	12,300,120,000
15/05/2018	250,000	4.00 ▲	1.60	246,000	258,000	242,000	122,170	30,542,500,000
14/05/2018	246,000	10.00 ▲	4.07	236,000	246,000	230,100	96,830	23,820,180,000
13/05/2018	236,000	2.00 ▲	0.85	234,000	236,000	228,200	53,000	12,508,000,000
11/05/2018	236,000	2.00 ▲	0.85	234,000	236,000	228,200	53,000	12,508,000,000
10/05/2018	234,000	-0.10 ▼	-0.04	234,000	237,500	220,000	66,110	15,469,740,000
09/05/2018	234,000	-0.90 ▼	-0.38	234,900	239,100	231,300	74,870	17,519,580,000
08/05/2018	234,900	0.60 ▲	0.26	234,300	241,900	230,000	60,600	14,234,940,000
07/05/2018	234,300	15.30 ▲	6.53	219,000	234,300	219,900	65,630	15,377,109,000
05/05/2018	219,000	1.70 ▲	0.78	217,300	219,000	216,000	19,780	4,331,820,000
04/05/2018	219,000	1.70 ▲	0.78	217,300	219,000	216,000	19,780	4,331,820,000
03/05/2018	217,300	4.20 ▲	1.93	213,100	217,500	212,300	30,530	6,634,169,000
02/05/2018	213,100	0.10 ▲	0.05	213,000	216,000	213,000	48,470	10,328,957,000
30/04/2018	213,000	-6.00 ▼	-2.82	219,000	220,500	213,000	89,760	19,118,880,000
27/04/2018	213,000	-6.00 ▼	-2.82	219,000	220,500	213,000	89,760	19,118,880,000
26/04/2018	219,000	2.00 ▲	0.91	217,000	221,000	217,000	33,360	7,305,840,000
25/04/2018	217,000	-0.50 ▼	-0.23	217,500	223,000	215,000	46,310	10,049,270,000
24/04/2018	217,000	-0.50 ▼	-0.23	217,500	223,000	215,000	46,310	10,049,270,000
23/04/2018	217,500	-4.50 ▼	-2.07	222,000	228,000	216,000	54,110	11,768,925,000
20/04/2018	222,000	9.80 ▲	4.41	212,200	223,100	212,200	54,550	12,110,100,000
19/04/2018	212,200	-15.80 ▼	-7.45	228,000	228,800	212,200	77,190	16,379,718,000
18/04/2018	228,000	-1.00 ▼	-0.44	229,000	231,000	227,200	51,070	11,643,960,000
13/04/2018	227,800	-2.20 ▼	-0.97	230,000	232,000	227,500	73,370	16,713,686,000
12/04/2018	230,000	-0.80 ▼	-0.35	230,000	231,000	228,000	55,840	12,843,200,000
11/04/2018	230,000	0.20 ▲	0.09	230,000	234,900	227,100	46,760	10,754,800,000
10/04/2018	230,000	5.00 ▲	2.17	225,000	232,600	223,500	87,150	20,044,500,000
09/04/2018	225,000	-2.20 ▼	-0.98	227,200	229,000	224,000	43,750	9,843,750,000
06/04/2018	227,200	-0.50 ▼	-0.22	227,200	230,000	226,000	32,490	7,381,728,000
05/04/2018	227,200	1.20 ▲	0.53	226,000	233,500	223,000	43,680	9,924,096,000
04/04/2018	226,000	-3.00 ▼	-1.33	229,000	231,000	223,000	55,540	12,552,040,000
03/04/2018	229,000	-9.00 ▼	-3.93	238,000	239,000	229,000	65,850	15,079,650,000
02/04/2018	238,000	-2.60 ▼	-1.09	240,600	245,000	238,000	88,560	21,077,280,000
30/03/2018	240,600	1.50 ▲	0.62	239,100	242,000	239,100	76,080	18,304,848,000
29/03/2018	239,100	0.90 ▲	0.38	239,100	242,000	239,000	78,840	18,850,644,000
28/03/2018	239,100	-4.90 ▼	-2.05	244,000	245,000	238,000	104,670	25,026,597,000
27/03/2018	244,000	-0.20 ▼	-0.08	244,200	248,900	240,100	83,420	20,354,480,000
26/03/2018	244,200	8.80 ▲	3.60	235,400	245,000	234,000	174,720	42,666,624,000
23/03/2018	235,400	4.40 ▲	1.87	231,000	237,000	226,100	162,010	38,137,154,000
22/03/2018	231,000	5.00 ▲	2.16	226,000	235,500	223,000	199,230	46,022,130,000
21/03/2018	226,000	1.00 ▲	0.44	226,000	228,000	222,000	106,190	23,998,940,000
20/03/2018	226,000	1.00 ▲	0.44	225,000	228,900	219,200	89,610	20,251,860,000
19/03/2018	225,000	10.40 ▲	4.62	228,500	234,800	225,000	103,660	23,323,500,000
16/03/2018	228,500	13.90 ▲	6.08	214,000	228,800	210,000	442,820	101,184,370,000
15/03/2018	214,000	-0.60 ▼	-0.28	214,600	214,000	204,800	196,320	42,012,480,000
14/03/2018	214,600	-2.40 ▼	-1.12	217,000	216,900	208,000	215,240	46,190,504,000
13/03/2018	217,000	-3.20 ▼	-1.47	220,200	221,000	215,500	100,580	21,825,860,000
12/03/2018	220,200	0.10 ▲	0.05	220,100	222,100	219,400	41,840	9,213,168,000
09/03/2018	220,400	0.30 ▲	0.14	220,100	222,100	219,400	49,770	10,969,308,000
08/03/2018	220,100	-0.90 ▼	-0.41	221,000	222,000	220,000	48,500	10,674,850,000
07/03/2018	221,000	0.50 ▲	0.23	220,500	223,900	220,000	84,500	18,674,500,000
06/03/2018	220,500	-5.50 ▼	-2.49	226,000	226,200	219,500	259,600	57,241,800,000
05/03/2018	226,000	-2.00 ▼	-0.88	228,000	230,800	226,000	80,570	18,208,820,000
02/03/2018	228,000	-4.00 ▼	-1.75	232,000	230,000	227,800	89,080	20,310,240,000
01/03/2018	232,000	-3.20 ▼	-1.38	235,200	235,200	229,900	104,990	24,357,680,000
28/02/2018	235,200	-6.30 ▼	-2.68	241,500	242,000	235,200	101,780	23,938,656,000
27/02/2018	241,500	-1.20 ▼	-0.50	242,700	245,000	239,300	202,240	48,840,960,000
26/02/2018	242,700	2.70 ▲	1.11	240,000	244,000	237,000	220,820	53,593,014,000
23/02/2018	240,000	2.20 ▲	0.92	237,800	243,000	236,800	44,180	10,603,200,000
22/02/2018	237,800	-3.20 ▼	-1.35	241,000	242,000	237,800	121,670	28,933,126,000
21/02/2018	241,000	7.10 ▲	2.95	233,900	245,000	234,000	52,050	12,544,050,000
14/02/2018	233,900	0.90 ▲	0.38	233,000	237,000	233,000	20,870	4,881,493,000
13/02/2018	233,900	0.90 ▲	0.38	233,000	237,000	233,000	20,870	4,881,493,000
12/02/2018	233,000	8.00 ▲	3.43	225,000	233,000	225,000	108,810	25,352,730,000
09/02/2018	225,000	-2.00 ▼	-0.89	225,000	225,000	216,000	96,300	21,667,500,000
08/02/2018	225,000	-7.80 ▼	-3.47	232,800	234,000	225,000	67,480	15,183,000,000
07/02/2018	232,800	-6.10 ▼	-2.62	238,900	241,000	232,500	45,750	10,650,600,000
06/02/2018	232,700	-6.20 ▼	-2.66	238,900	238,900	222,300	134,250	31,239,975,000
05/02/2018	238,900	-8.10 ▼	-3.39	247,000	246,800	236,000	126,340	30,182,626,000
02/02/2018	247,000	2.00 ▲	0.81	245,000	247,000	241,100	77,900	19,241,300,000
01/02/2018	245,000	-2.00 ▼	-0.82	247,000	247,000	243,600	138,000	33,810,000,000
31/01/2018	247,000	1.00 ▲	0.40	246,000	252,000	246,000	124,310	30,704,570,000
30/01/2018	246,000	1.00 ▲	0.41	245,000	246,000	243,500	95,220	23,424,120,000
29/01/2018	245,000	-7.10 ▼	-2.90	252,100	252,600	245,000	164,600	40,327,000,000
26/01/2018	252,100	-5.90 ▼	-2.34	258,000	258,100	252,100	103,010	25,968,821,000
25/01/2018	258,000	-3.00 ▼	-1.16	261,000	262,000	257,000	94,990	24,507,420,000
24/01/2018	318,800	63.30 ▲	19.86	255,500	262,000	251,600	55,290	17,626,452,000
22/01/2018	255,000	5.50 ▲	2.16	255,500	262,000	251,600	184,370	47,014,350,000
19/01/2018	255,500	-2.30 ▼	-0.90	257,800	258,000	255,000	200,930	51,337,615,000
18/01/2018	257,800	-0.20 ▼	-0.08	258,000	257,800	253,300	104,920	27,048,376,000
17/01/2018	258,000	-1.00 ▼	-0.39	259,000	260,500	257,500	171,960	44,365,680,000
16/01/2018	259,000	-1.50 ▼	-0.58	260,500	260,500	258,000	152,440	39,481,960,000
15/01/2018	260,500	3.30 ▲	1.27	257,200	261,000	245,100	81,970	21,353,185,000
12/01/2018	260,700	-0.30 ▼	-0.12	261,000	263,000	259,000	94,390	24,607,473,000
11/01/2018	261,000	1.50 ▲	0.57	259,500	264,000	259,300	184,000	48,024,000,000
10/01/2018	259,500	-1.50 ▼	-0.58	261,000	262,000	259,000	82,190	21,328,305,000
09/01/2018	261,000	-0.80 ▼	-0.31	261,000	264,000	260,000	127,130	33,180,930,000
08/01/2018	261,000	-3.30 ▼	-1.26	264,300	264,000	259,000	115,690	30,195,090,000
05/01/2018	264,300	-3.20 ▼	-1.21	267,500	268,500	263,100	131,870	34,853,241,000
04/01/2018	267,500	2.50 ▲	0.93	265,000	268,700	263,000	238,800	63,879,000,000
03/01/2018	265,000	12.70 ▲	4.79	252,300	265,000	252,300	231,500	61,347,500,000
02/01/2018	252,300	3.00 ▲	1.19	249,300	254,700	249,900	116,190	29,314,737,000
01/01/2018	249,300	0.10 ▲	0.04	249,200	253,800	249,200	170,350	42,468,255,000
29/12/2017	249,300	0.10 ▲	0.04	249,200	253,800	249,200	170,350	42,468,255,000
28/12/2017	249,200	-3.00 ▼	-1.20	252,200	254,000	249,200	177,330	44,190,636,000
27/12/2017	252,200	-4.80 ▼	-1.90	257,000	260,000	252,200	156,790	39,542,438,000
26/12/2017	257,000	-7.60 ▼	-2.96	264,600	264,200	256,000	174,190	44,766,830,000
25/12/2017	264,600	13.60 ▲	5.14	251,000	265,900	252,000	119,540	31,630,284,000
24/12/2017	251,000	1.80 ▲	0.72	249,200	262,000	251,000	226,780	56,921,780,000
22/12/2017	251,000	1.80 ▲	0.72	249,200	262,000	251,000	226,780	56,921,780,000
21/12/2017	249,200	-18.30 ▼	-7.34	267,500	265,000	248,900	583,060	145,298,552,000
20/12/2017	267,500	-20.10 ▼	-7.51	287,600	280,000	267,500	276,270	73,902,225,000
19/12/2017	309,200	0.80 ▲	0.26	309,200	317,900	309,200	255,930	79,133,556,000
18/12/2017	314,000	4.80 ▲	1.53	309,200	317,900	309,200	39,850	12,512,900,000
17/12/2017	309,200	0.20 ▲	0.06	309,000	310,000	307,000	138,480	42,818,016,000
15/12/2017	309,000	-5.00 ▼	-1.62	314,000	317,000	309,000	131,480	40,627,320,000
14/12/2017	314,000	1.00 ▲	0.32	313,000	321,000	313,000	133,180	41,818,520,000
13/12/2017	313,000	20.00 ▲	6.39	293,000	313,500	308,000	311,160	97,393,080,000
12/12/2017	293,000	-16.00 ▼	-5.46	309,000	311,000	293,000	142,910	41,872,630,000
11/12/2017	309,000	1.00 ▲	0.32	309,000	311,000	306,000	8,220	2,539,980,000
10/12/2017	309,000	-10.40 ▼	-3.37	319,400	319,500	307,500	85,860	26,530,740,000
08/12/2017	319,400	-8.60 ▼	-2.69	328,000	333,000	315,000	50,120	16,008,328,000
07/12/2017	319,400	-9.00 ▼	-2.82	328,000	333,000	315,000	49,490	15,807,106,000
05/12/2017	330,000	-2.30 ▼	-0.69	336,900	338,000	330,000	64,960	21,436,800,000
04/12/2017	332,300	2.30 ▲	0.70	330,000	341,000	330,000	77,450	25,736,635,000
01/12/2017	330,000	1.00 ▲	0.30	329,000	331,500	325,100	41,490	13,691,700,000
30/11/2017	329,000	-10.00 ▼	-2.95	341,800	347,000	329,000	59,880	19,700,520,000
29/11/2017	339,000	19.00 ▲	5.94	334,000	342,400	323,000	114,970	38,974,830,000
28/11/2017	320,000	17.00 ▲	5.61	301,000	320,000	301,000	41,090	13,148,800,000
27/11/2017	303,000	-15.80 ▼	-4.96	310,100	319,000	300,200	27,840	8,435,520,000
24/11/2017	318,800	9.80 ▲	3.17	310,000	319,600	305,000	55,290	17,626,452,000
23/11/2017	309,000	0.60 ▲	0.19	308,400	310,000	301,000	34,940	10,796,460,000
22/11/2017	308,400	15.40 ▲	5.26	293,000	309,000	293,000	113,570	35,024,988,000
21/11/2017	293,000	12.40 ▲	4.42	280,600	299,000	280,500	116,870	34,242,910,000
20/11/2017	280,600	0.60 ▲	0.21	276,000	280,800	275,300	46,050	12,921,630,000
17/11/2017	280,000	0.00 ■■	0.00	281,000	283,900	275,300	81,030	22,688,400,000
16/11/2017	280,000	9.10 ▲	3.36	268,000	280,000	268,000	55,060	15,416,800,000
15/11/2017	270,900	-3.30 ▼	-1.20	274,100	278,500	269,700	44,210	11,976,489,000
14/11/2017	274,200	-2.00 ▼	-0.72	276,200	280,000	274,200	18,400	5,045,280,000
13/11/2017	276,200	-0.30 ▼	-0.11	276,500	282,800	276,000	37,370	10,321,594,000
10/11/2017	276,500	-1.60 ▼	-0.58	278,100	278,100	273,900	16,650	4,603,725,000
09/11/2017	278,100	-3.40 ▼	-1.21	281,500	282,900	277,700	4,680	1,301,508,000
08/11/2017	281,500	-3.60 ▼	-1.26	288,800	298,900	277,700	79,920	22,497,480,000
07/11/2017	285,100	-4.90 ▼	-1.69	289,000	290,000	285,100	50,470	14,388,997,000
06/11/2017	290,000	0.00 ■■	0.00	290,000	292,000	288,000	7,770	2,253,300,000
03/11/2017	290,000	1.00 ▲	0.35	285,500	290,000	281,100	12,150	3,523,500,000
02/11/2017	289,000	2.10 ▲	0.73	286,900	289,000	284,000	43,940	12,698,660,000
01/11/2017	286,900	1.30 ▲	0.46	285,600	287,000	280,700	18,930	5,431,017,000
31/10/2017	285,600	-1.40 ▼	-0.49	287,000	287,000	283,100	3,060	873,936,000
30/10/2017	287,000	6.50 ▲	2.32	280,000	287,000	277,000	110,150	31,613,050,000
27/10/2017	280,500	-1.50 ▼	-0.53	282,000	282,000	272,100	26,460	7,422,030,000
26/10/2017	282,000	2.60 ▲	0.93	280,500	282,000	275,000	45,560	12,847,920,000
25/10/2017	279,400	-1.10 ▼	-0.39	280,500	280,500	274,000	5,720	1,598,168,000
24/10/2017	280,500	0.50 ▲	0.18	280,000	281,900	270,100	54,670	15,334,935,000
23/10/2017	280,000	10.00 ▲	3.70	276,000	280,000	270,100	36,380	10,186,400,000
20/10/2017	270,000	-8.00 ▼	-2.88	275,600	284,000	270,000	27,530	7,433,100,000
19/10/2017	278,000	-3.50 ▼	-1.24	284,800	285,000	278,000	38,990	10,839,220,000
18/10/2017	281,500	2.50 ▲	0.90	277,100	282,000	277,000	177,700	50,022,550,000
17/10/2017	279,000	7.00 ▲	2.57	272,000	279,000	268,200	40,630	11,335,770,000
16/10/2017	272,000	0.00 ■■	0.00	272,000	272,700	269,000	47,420	12,898,240,000
13/10/2017	272,000	6.00 ▲	2.26	266,000	272,000	261,100	57,150	15,544,800,000
12/10/2017	266,000	4.20 ▲	1.60	261,100	266,300	261,100	19,470	5,179,020,000
11/10/2017	261,800	1.70 ▲	0.65	259,900	261,900	259,800	15,300	4,005,540,000
10/10/2017	260,100	0.00 ■■	0.00	261,700	261,800	259,400	20,900	5,436,090,000
09/10/2017	260,100	0.00 ■■	0.00	262,800	262,800	255,500	12,300	3,199,230,000
06/10/2017	260,100	0.10 ▲	0.04	261,900	261,900	255,200	1,920	499,392,000
05/10/2017	260,000	-0.40 ▼	-0.15	255,000	264,800	255,000	2,220	577,200,000
04/10/2017	260,400	3.60 ▲	1.40	255,200	260,400	255,200	3,250	846,300,000
03/10/2017	256,800	-1.20 ▼	-0.47	262,000	262,000	256,100	7,330	1,882,344,000
02/10/2017	258,000	-2.00 ▼	-0.77	260,000	262,900	256,000	3,580	923,640,000
29/09/2017	260,000	-6.10 ▼	-2.29	266,000	272,500	260,000	13,640	3,546,400,000
28/09/2017	266,100	11.10 ▲	4.35	255,000	270,000	251,600	16,960	4,513,056,000
27/09/2017	255,000	-3.00 ▼	-1.16	258,000	258,000	253,000	15,050	3,837,750,000
26/09/2017	258,000	-3.50 ▼	-1.34	261,500	261,500	257,100	5,600	1,444,800,000
25/09/2017	261,500	-4.70 ▼	-1.77	266,200	266,200	250,000	14,620	3,823,130,000
22/09/2017	266,200	1.20 ▲	0.45	270,900	270,900	265,000	5,950	1,583,890,000
21/09/2017	265,000	-8.00 ▼	-2.93	272,000	272,000	265,000	52,660	13,954,900,000
20/09/2017	273,000	-2.00 ▼	-0.73	277,000	277,000	271,900	12,860	3,510,780,000
19/09/2017	275,000	-1.50 ▼	-0.54	276,500	278,000	272,000	20,580	5,659,500,000
18/09/2017	276,500	4.50 ▲	1.65	279,900	279,900	268,000	19,100	5,281,150,000
15/09/2017	272,000	-0.50 ▼	-0.18	267,000	272,000	267,000	24,350	6,623,200,000
14/09/2017	272,500	-4.80 ▼	-1.73	279,000	279,000	271,500	36,910	10,057,975,000
13/09/2017	277,300	-3.70 ▼	-1.32	281,000	284,900	277,300	27,310	7,573,063,000
12/09/2017	281,000	-4.00 ▼	-1.40	280,000	289,000	280,000	28,500	8,008,500,000
11/09/2017	285,000	3.30 ▲	1.17	281,700	289,000	281,700	29,280	8,344,800,000
08/09/2017	281,700	10.50 ▲	3.87	274,000	281,700	273,000	48,020	13,527,234,000
07/09/2017	271,200	8.20 ▲	3.12	263,000	271,200	259,200	107,880	29,257,056,000
06/09/2017	263,000	8.00 ▲	3.14	256,000	263,000	256,000	22,460	5,906,980,000
05/09/2017	255,000	0.50 ▲	0.20	254,500	263,000	254,500	42,560	10,852,800,000
01/09/2017	254,500	3.50 ▲	1.39	251,000	254,500	251,000	18,680	4,754,060,000
31/08/2017	251,000	1.00 ▲	0.40	247,100	255,300	247,100	49,740	12,484,740,000
30/08/2017	250,000	1.00 ▲	0.40	249,900	250,000	247,200	10,860	2,715,000,000
29/08/2017	249,000	-3.50 ▼	-1.39	247,000	250,000	246,800	16,570	4,125,930,000
28/08/2017	252,500	-0.50 ▼	-0.20	253,000	253,000	245,000	23,900	6,034,750,000
25/08/2017	253,000	-1.70 ▼	-0.67	248,000	253,900	246,100	10,060	2,545,180,000
24/08/2017	254,700	0.00 ■■	0.00	254,700	255,000	246,000	67,660	17,233,002,000
23/08/2017	254,700	8.50 ▲	3.45	249,800	254,900	241,000	46,130	11,749,311,000
22/08/2017	246,200	-10.80 ▼	-4.20	258,900	258,900	242,500	40,100	9,872,620,000
21/08/2017	257,000	4.00 ▲	1.58	248,000	257,000	245,000	59,480	15,286,360,000
18/08/2017	253,000	0.00 ■■	0.00	246,000	255,000	246,000	48,040	12,154,120,000
17/08/2017	253,000	4.10 ▲	1.65	249,800	263,000	249,800	85,640	21,666,920,000
16/08/2017	248,900	6.00 ▲	2.47	245,500	249,000	240,100	39,460	9,821,594,000
15/08/2017	242,900	-1.10 ▼	-0.45	245,900	245,900	237,000	80,350	19,517,015,000
14/08/2017	244,000	-4.00 ▼	-1.61	246,100	249,900	244,000	25,970	6,336,680,000
11/08/2017	248,000	-1.00 ▼	-0.40	249,000	250,500	245,100	25,140	6,234,720,000
10/08/2017	249,000	7.00 ▲	2.89	249,000	250,500	242,500	19,570	4,872,930,000
09/08/2017	242,000	-11.00 ▼	-4.35	252,000	259,500	242,000	61,800	14,955,600,000
08/08/2017	253,000	3.90 ▲	1.57	258,500	258,500	249,100	41,220	10,428,660,000
07/08/2017	249,100	3.30 ▲	1.34	245,000	263,000	245,000	33,620	8,374,742,000
04/08/2017	245,800	0.80 ▲	0.33	245,800	245,800	240,500	15,550	3,822,190,000
03/08/2017	245,000	-0.40 ▼	-0.16	245,000	245,800	243,100	5,910	1,447,950,000
02/08/2017	245,400	0.50 ▲	0.20	244,900	245,500	240,500	14,340	3,519,036,000
01/08/2017	244,900	8.00 ▲	3.38	240,000	244,900	238,000	69,450	17,008,305,000
31/07/2017	236,900	1.40 ▲	0.59	232,000	236,900	232,000	95,520	22,628,688,000
28/07/2017	235,500	0.30 ▲	0.13	235,000	235,500	231,100	15,600	3,673,800,000
27/07/2017	235,200	0.00 ■■	0.00	230,000	235,400	230,000	25,440	5,983,488,000
26/07/2017	235,200	-0.30 ▼	-0.13	236,000	236,000	219,400	28,870	6,790,224,000
25/07/2017	235,500	0.00 ■■	0.00	235,000	236,000	232,800	19,390	4,566,345,000
24/07/2017	235,500	0.00 ■■	0.00	235,500	236,400	224,000	111,440	26,244,120,000
21/07/2017	235,500	1.50 ▲	0.64	234,000	237,500	232,000	117,590	27,692,445,000
20/07/2017	234,000	1.90 ▲	0.82	232,100	235,000	226,000	93,230	21,815,820,000
19/07/2017	232,100	6.10 ▲	2.70	227,900	236,000	227,000	171,600	39,828,360,000
18/07/2017	226,000	6.50 ▲	2.96	223,000	228,000	221,000	87,890	19,863,140,000
17/07/2017	219,500	8.00 ▲	3.78	212,000	222,000	212,000	44,950	9,866,525,000
14/07/2017	211,500	1.00 ▲	0.48	211,500	211,800	211,000	50,680	10,718,820,000
13/07/2017	210,500	0.30 ▲	0.14	210,000	210,500	208,500	44,270	9,318,835,000
12/07/2017	210,200	-0.30 ▼	-0.14	211,100	211,500	210,000	9,580	2,013,716,000
11/07/2017	210,500	0.50 ▲	0.24	210,000	210,900	209,500	85,430	17,983,015,000
10/07/2017	210,000	0.00 ■■	0.00	210,000	210,400	209,000	65,040	13,658,400,000
07/07/2017	210,000	0.00 ■■	0.00	210,000	210,100	208,600	11,440	2,402,400,000
06/07/2017	210,000	0.00 ■■	0.00	210,000	210,000	207,600	5,360	1,125,600,000
05/07/2017	210,000	-0.90 ▼	-0.43	209,000	210,000	209,000	8,580	1,801,800,000
04/07/2017	210,900	0.90 ▲	0.43	205,000	210,900	205,000	44,930	9,475,737,000
03/07/2017	210,000	1.70 ▲	0.82	210,000	210,500	204,000	50,930	10,695,300,000
30/06/2017	208,300	1.80 ▲	0.87	206,500	209,000	206,500	81,400	16,955,620,000
29/06/2017	206,500	-0.30 ▼	-0.15	206,800	207,500	202,100	66,380	13,707,470,000
28/06/2017	206,800	-0.60 ▼	-0.29	207,400	207,400	201,200	8,280	1,712,304,000
27/06/2017	207,400	0.00 ■■	0.00	207,400	208,000	206,500	16,400	3,401,360,000
26/06/2017	207,400	0.50 ▲	0.24	207,000	207,500	206,000	13,630	2,826,862,000
23/06/2017	206,900	1.90 ▲	0.93	204,800	206,900	204,300	36,240	7,498,056,000
22/06/2017	205,000	0.10 ▲	0.05	204,900	205,800	203,100	5,890	1,207,450,000
21/06/2017	204,900	1.90 ▲	0.94	203,000	204,900	202,000	19,620	4,020,138,000
20/06/2017	203,000	2.00 ▲	1.00	201,000	203,000	187,900	48,670	9,880,010,000
19/06/2017	201,000	0.70 ▲	0.35	201,000	201,000	200,000	47,210	9,489,210,000
16/06/2017	200,300	0.30 ▲	0.15	200,000	203,000	200,000	13,430	2,690,029,000
15/06/2017	200,000	0.00 ■■	0.00	202,000	202,000	200,000	13,680	2,736,000,000
14/06/2017	200,000	5.10 ▲	2.62	195,000	202,000	194,900	140,190	28,038,000,000
13/06/2017	194,900	1.00 ▲	0.52	194,900	194,900	192,500	19,500	3,800,550,000
12/06/2017	193,900	2.90 ▲	1.52	191,000	193,900	190,000	55,930	10,844,827,000
09/06/2017	191,000	0.00 ■■	0.00	189,200	192,000	189,200	7,830	1,495,530,000
08/06/2017	191,000	-0.90 ▼	-0.47	191,500	191,500	190,500	1,840	351,440,000
07/06/2017	191,900	0.60 ▲	0.31	191,300	191,900	190,000	32,930	6,319,267,000
06/06/2017	191,300	0.30 ▲	0.16	191,000	191,300	189,300	40,210	7,692,173,000
05/06/2017	191,000	0.00 ■■	0.00	190,200	191,000	190,000	21,070	4,024,370,000
02/06/2017	191,000	1.00 ▲	0.53	190,000	191,000	189,000	11,640	2,223,240,000
01/06/2017	190,000	0.90 ▲	0.48	189,200	191,200	189,200	19,790	3,760,100,000
31/05/2017	189,100	-1.90 ▼	-0.99	190,200	191,100	189,100	133,970	25,333,727,000
30/05/2017	191,000	1.00 ▲	0.53	191,000	191,100	190,000	49,970	9,544,270,000
29/05/2017	190,000	0.50 ▲	0.26	189,500	190,500	189,500	79,770	15,156,300,000
26/05/2017	189,500	-1.50 ▼	-0.79	193,600	193,600	188,000	28,150	5,334,425,000
25/05/2017	191,000	0.00 ■■	0.00	190,000	191,000	189,900	48,990	9,357,090,000
24/05/2017	191,000	-3.00 ▼	-1.55	194,000	194,000	190,300	38,050	7,267,550,000
23/05/2017	194,000	3.60 ▲	1.89	195,500	195,700	191,000	234,300	45,454,200,000
22/05/2017	190,400	0.40 ▲	0.21	190,000	192,000	189,500	68,360	13,015,744,000
19/05/2017	190,000	0.10 ▲	0.05	190,000	190,000	188,900	18,730	3,558,700,000
18/05/2017	189,900	1.20 ▲	0.64	188,800	190,000	188,800	8,860	1,682,514,000
17/05/2017	188,700	-2.40 ▼	-1.26	188,000	195,000	188,000	21,820	4,117,434,000
16/05/2017	191,100	-2.90 ▼	-1.49	194,000	194,000	191,100	8,650	1,653,015,000
15/05/2017	194,000	-2.50 ▼	-1.27	196,500	196,500	194,000	23,710	4,599,740,000
09/05/2017	196,700	-2.30 ▼	-1.16	199,000	199,000	196,700	15,040	2,958,368,000
08/05/2017	199,000	-0.30 ▼	-0.15	199,500	199,500	199,000	38,090	7,579,910,000
05/05/2017	199,300	0.30 ▲	0.15	198,800	199,400	198,800	1,140	227,202,000
04/05/2017	199,000	-0.90 ▼	-0.45	199,900	199,900	198,300	39,290	7,818,710,000
03/05/2017	199,900	0.00 ■■	0.00	199,900	199,900	199,000	5,880	1,175,412,000
28/04/2017	199,900	0.00 ■■	0.00	199,900	200,000	198,000	7,590	1,517,241,000
27/04/2017	199,900	-0.60 ▼	-0.30	200,500	201,000	199,900	66,200	13,233,380,000
26/04/2017	200,500	1.50 ▲	0.75	199,500	200,500	199,000	15,380	3,083,690,000
25/04/2017	199,000	-1.00 ▼	-0.50	199,000	200,000	199,000	12,720	2,531,280,000
24/04/2017	200,000	-1.00 ▼	-0.50	201,000	201,500	200,000	54,940	10,988,000,000
21/04/2017	201,000	1.00 ▲	0.50	200,000	201,000	198,000	28,730	5,774,730,000
20/04/2017	200,000	-1.50 ▼	-0.74	201,500	201,500	200,000	23,910	4,782,000,000
19/04/2017	201,500	-3.50 ▼	-1.71	205,000	205,000	200,500	9,950	2,004,925,000
18/04/2017	205,000	-2.00 ▼	-0.97	206,000	206,000	203,500	49,600	10,168,000,000
17/04/2017	207,000	3.00 ▲	1.47	205,000	207,000	204,000	60,990	12,624,930,000
14/04/2017	204,000	-1.00 ▼	-0.49	206,900	206,900	202,500	24,610	5,020,440,000
13/04/2017	205,000	2.00 ▲	0.99	202,000	206,000	202,000	17,760	3,640,800,000
12/04/2017	203,000	-4.50 ▼	-2.17	207,000	207,500	203,000	7,830	1,589,490,000
11/04/2017	207,500	-1.50 ▼	-0.72	209,000	209,500	207,000	47,920	9,943,400,000
10/04/2017	209,000	4.00 ▲	1.95	204,000	209,000	203,900	41,220	8,614,980,000
07/04/2017	205,000	2.00 ▲	0.99	203,000	205,000	202,000	22,080	4,526,400,000
05/04/2017	203,000	2.60 ▲	1.30	202,500	203,000	200,600	24,480	4,969,440,000
04/04/2017	200,400	0.00 ■■	0.00	199,400	200,400	199,400	11,070	2,218,428,000
03/04/2017	200,400	0.40 ▲	0.20	200,000	201,900	200,000	20,480	4,104,192,000
31/03/2017	200,000	-2.00 ▼	-0.99	202,000	202,000	200,000	10,830	2,166,000,000
30/03/2017	202,000	2.00 ▲	1.00	200,000	202,000	200,000	11,700	2,363,400,000
29/03/2017	200,000	1.00 ▲	0.50	198,100	205,000	198,000	35,850	7,170,000,000
28/03/2017	199,000	-1.00 ▼	-0.50	201,000	202,000	199,000	55,080	10,960,920,000
27/03/2017	200,000	0.00 ■■	0.00	200,000	200,500	199,000	25,830	5,166,000,000
24/03/2017	200,000	-2.00 ▼	-0.99	202,000	202,100	199,100	101,770	20,354,000,000
23/03/2017	202,000	-1.00 ▼	-0.49	202,300	204,800	200,500	20,840	4,209,680,000
22/03/2017	203,000	-2.20 ▼	-1.07	205,200	205,900	200,500	42,630	8,653,890,000
21/03/2017	205,200	-3.80 ▼	-1.82	209,000	209,000	204,800	61,100	12,537,720,000
20/03/2017	209,000	1.00 ▲	0.48	208,000	209,900	208,000	7,670	1,603,030,000
17/03/2017	208,000	-4.90 ▼	-2.30	212,900	212,900	208,000	14,250	2,964,000,000
16/03/2017	212,900	1.30 ▲	0.61	211,600	214,000	205,500	7,450	1,586,105,000
15/03/2017	211,600	-2.40 ▼	-1.12	214,000	215,000	211,000	13,250	2,803,700,000
14/03/2017	214,000	7.00 ▲	3.38	207,000	217,000	203,200	54,260	11,611,640,000
13/03/2017	207,000	-4.00 ▼	-1.90	211,000	211,000	206,400	30,560	6,325,920,000
10/03/2017	211,000	-5.00 ▼	-2.31	216,000	216,000	211,000	17,550	3,703,050,000
09/03/2017	216,000	-2.90 ▼	-1.32	216,100	221,000	212,000	56,450	12,193,200,000
08/03/2017	218,900	-3.70 ▼	-1.66	222,600	222,600	218,400	14,120	3,090,868,000
07/03/2017	222,600	-1.90 ▼	-0.85	224,900	225,000	222,600	35,720	7,951,272,000
06/03/2017	224,500	-0.90 ▼	-0.40	225,000	225,500	222,000	32,990	7,406,255,000
03/03/2017	225,400	0.50 ▲	0.22	223,000	225,400	221,000	20,670	4,659,018,000
02/03/2017	224,900	-1.00 ▼	-0.44	227,000	227,000	219,200	30,250	6,803,225,000
01/03/2017	225,900	0.80 ▲	0.36	226,000	226,000	225,000	69,440	15,686,496,000
28/02/2017	225,100	0.00 ■■	0.00	225,500	226,200	225,100	50,720	11,417,072,000
27/02/2017	225,100	-1.90 ▼	-0.84	224,500	227,900	224,000	61,270	13,791,877,000
24/02/2017	227,000	0.00 ■■	0.00	228,000	230,000	226,000	107,840	24,479,680,000
23/02/2017	227,000	2.70 ▲	1.20	224,900	227,000	224,000	130,020	29,514,540,000
22/02/2017	224,300	4.70 ▲	2.14	219,500	224,500	219,500	100,360	22,510,748,000
21/02/2017	219,600	1.60 ▲	0.73	217,600	220,000	217,600	34,930	7,670,628,000
20/02/2017	218,000	3.30 ▲	1.54	213,300	218,000	213,200	103,930	22,656,740,000
17/02/2017	214,700	-0.70 ▼	-0.32	215,000	215,000	214,000	34,430	7,392,121,000
16/02/2017	215,400	1.50 ▲	0.70	214,000	216,000	214,000	44,230	9,527,142,000
15/02/2017	213,900	-2.10 ▼	-0.97	216,000	216,000	212,800	84,300	18,031,770,000
14/02/2017	216,000	2.60 ▲	1.22	213,400	216,900	213,100	72,220	15,599,520,000
13/02/2017	213,400	0.20 ▲	0.09	213,200	214,700	210,000	25,240	5,386,216,000
10/02/2017	213,200	2.20 ▲	1.04	211,000	214,000	211,000	35,880	7,649,616,000
09/02/2017	211,000	-4.30 ▼	-2.00	215,300	215,300	208,000	150,070	31,664,770,000
08/02/2017	215,300	-0.70 ▼	-0.32	216,000	217,000	215,000	36,350	7,826,155,000
07/02/2017	216,000	1.00 ▲	0.47	215,000	220,000	213,000	76,580	16,541,280,000
06/02/2017	215,000	-2.00 ▼	-0.92	219,500	219,500	211,500	50,070	10,765,050,000
03/02/2017	217,000	-2.00 ▼	-0.91	217,400	222,900	216,400	51,700	11,218,900,000
02/02/2017	219,000	-4.80 ▼	-2.14	223,900	223,900	219,000	18,560	4,064,640,000
25/01/2017	223,800	1.80 ▲	0.81	222,000	223,800	220,000	18,800	4,207,440,000
24/01/2017	222,000	0.00 ■■	0.00	220,000	224,000	220,000	137,100	30,436,200,000
23/01/2017	222,000	-1.80 ▼	-0.80	223,800	223,800	220,500	44,360	9,847,920,000
20/01/2017	223,800	0.00 ■■	0.00	223,000	225,100	223,000	77,940	17,442,972,000
19/01/2017	223,800	0.00 ■■	0.00	225,000	225,000	220,000	40,040	8,960,952,000
18/01/2017	223,800	7.30 ▲	3.37	215,300	225,000	215,300	103,480	23,158,824,000
17/01/2017	216,500	7.50 ▲	3.59	208,500	217,400	208,100	113,760	24,629,040,000
16/01/2017	209,000	-2.80 ▼	-1.32	211,000	211,000	208,000	33,890	7,083,010,000
13/01/2017	211,800	1.20 ▲	0.57	210,700	212,200	210,600	37,670	7,978,506,000
12/01/2017	210,600	0.60 ▲	0.29	213,000	213,000	210,000	55,290	11,644,074,000
11/01/2017	210,000	5.50 ▲	2.69	204,000	210,000	202,000	228,480	47,980,800,000
10/01/2017	204,500	-0.50 ▼	-0.24	206,900	206,900	201,500	44,540	9,108,430,000
09/01/2017	205,000	-1.00 ▼	-0.49	206,000	208,000	205,000	31,390	6,434,950,000
06/01/2017	206,000	8.90 ▲	4.52	197,900	209,900	197,200	212,390	43,752,340,000
05/01/2017	197,100	0.10 ▲	0.05	197,000	198,000	196,000	27,170	5,355,207,000
04/01/2017	197,000	0.00 ■■	0.00	197,000	198,600	195,000	87,490	17,235,530,000
03/01/2017	197,000	-0.70 ▼	-0.35	197,700	197,700	195,900	63,170	12,444,490,000
30/12/2016	197,700	0.70 ▲	0.36	198,000	198,000	195,500	96,740	19,125,498,000
29/12/2016	197,000	-1.90 ▼	-0.96	198,000	198,000	193,000	98,560	19,416,320,000
28/12/2016	198,900	0.90 ▲	0.45	199,800	199,800	197,100	28,530	5,674,617,000
27/12/2016	198,000	1.00 ▲	0.51	197,000	199,800	193,100	69,880	13,836,240,000
26/12/2016	197,000	-3.00 ▼	-1.50	198,000	198,000	190,000	169,870	33,464,390,000
23/12/2016	200,000	-3.00 ▼	-1.48	203,000	203,000	197,100	54,810	10,962,000,000
22/12/2016	203,000	2.20 ▲	1.10	209,900	209,900	203,000	52,460	10,649,380,000
21/12/2016	200,800	3.60 ▲	1.83	197,200	203,500	185,000	241,750	48,543,400,000
20/12/2016	197,200	-14.80 ▼	-6.98	211,000	211,500	197,200	399,710	78,822,812,000
19/12/2016	212,000	-13.00 ▼	-5.78	212,000	225,000	212,000	168,190	35,656,280,000
16/12/2016	225,000	13.50 ▲	6.38	226,300	226,300	200,000	387,520	87,192,000,000
15/12/2016	211,500	13.80 ▲	6.98	211,500	211,500	210,000	380,050	80,380,575,000
14/12/2016	197,700	12.90 ▲	6.98	197,700	197,700	197,700	154,380	30,520,926,000
13/12/2016	184,800	12.00 ▲	6.94	184,800	184,800	184,800	96,830	17,894,184,000
12/12/2016	172,800	11.30 ▲	7.00	172,800	172,800	172,800	35,690	6,167,232,000
09/12/2016	161,500	10.50 ▲	6.95	151,000	161,500	151,000	3,010	486,115,000
08/12/2016	151,000	9.80 ▲	6.94	151,000	151,000	151,000	1,000	151,000,000
07/12/2016	141,200	9.20 ▲	6.97	141,200	141,200	141,200	30	4,236,000
06/12/2016	132,000	0.00 ■■	0.00	132,000	132,000	132,000	3,010	397,320,000
01/01/1970	56,100	0.00 ■■	0.00	56,100	0	0	0	0

(ĐVT: 1,000 VNĐ)