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

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

Thêm mã

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

SỰ KIỆN:

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

CTCP Đầu Tư Văn Phú - INVEST
Van Phu - Invest Investment Joint Stock Company
Mã CK: VPI 56.30 ■■ 0 (0%) (cập nhật 23:45 19/04/2024)
Đang giao dịch

Sàn giao dịch: HNX
Nhóm ngành: Bất Động Sản
Website: http://vanphu.vn/

VPI » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
19/04/2024	56,300	0.00 ■■	0.00	56,300	56,500	55,700	76,400	4,301,320,000
17/04/2024	56,300	0.60 ▲	1.07	55,700	56,300	55,500	72,320	4,071,616,000
16/04/2024	55,700	-0.20 ▼	-0.36	55,900	55,900	55,400	89,930	5,009,101,000
15/04/2024	55,900	-1.60 ▼	-2.86	57,500	57,600	55,900	96,220	5,378,698,000
12/04/2024	57,500	0.30 ▲	0.52	57,200	57,600	57,100	103,290	5,939,175,000
11/04/2024	57,200	0.00 ■■	0.00	57,200	57,200	56,400	97,170	5,558,124,000
10/04/2024	57,200	0.00 ■■	0.00	57,200	58,100	56,600	73,520	4,205,344,000
09/04/2024	57,200	0.40 ▲	0.70	56,800	57,500	56,700	112,360	6,426,992,000
08/04/2024	56,800	0.00 ■■	0.00	56,800	57,500	56,500	109,740	6,233,232,000
05/04/2024	57,800	0.30 ▲	0.52	57,500	58,000	56,800	63,000	3,641,400,000
04/04/2024	57,500	-1.00 ▼	-1.74	58,500	58,700	57,300	138,490	7,963,175,000
03/04/2024	58,500	-0.10 ▼	-0.17	58,600	59,200	57,900	86,230	5,044,455,000
02/04/2024	58,600	0.40 ▲	0.68	58,200	58,600	57,700	111,940	6,559,684,000
01/04/2024	58,200	-0.20 ▼	-0.34	58,400	58,500	58,000	98,510	5,733,282,000
29/03/2024	58,400	-0.60 ▼	-1.03	59,000	58,900	58,400	94,020	5,490,768,000
28/03/2024	59,000	-0.60 ▼	-1.02	59,600	60,200	59,000	82,100	4,843,900,000
27/03/2024	59,600	0.50 ▲	0.84	59,100	59,700	58,300	121,670	7,251,532,000
26/03/2024	59,100	0.10 ▲	0.17	59,000	59,300	58,700	127,400	7,529,340,000
25/03/2024	59,000	-0.50 ▼	-0.85	59,500	60,000	59,000	78,020	4,603,180,000
22/03/2024	59,500	0.00 ■■	0.00	59,500	59,900	59,300	131,500	7,824,250,000
21/03/2024	59,500	0.60 ▲	1.01	58,900	59,700	58,800	113,410	6,747,895,000
20/03/2024	58,900	1.10 ▲	1.87	57,800	59,000	57,000	120,280	7,084,492,000
19/03/2024	57,800	-0.60 ▼	-1.04	58,400	58,700	57,800	106,690	6,166,682,000
18/03/2024	58,400	-0.10 ▼	-0.17	58,500	58,800	57,000	121,160	7,075,744,000
15/03/2024	58,500	0.40 ▲	0.68	58,100	58,500	56,900	121,950	7,134,075,000
14/03/2024	58,100	-0.40 ▼	-0.69	58,500	59,100	58,100	120,720	7,013,832,000
13/03/2024	58,500	0.30 ▲	0.51	58,200	58,700	58,100	112,040	6,554,340,000
12/03/2024	58,200	0.80 ▲	1.37	57,400	58,300	56,300	141,100	8,212,020,000
11/03/2024	57,400	0.20 ▲	0.35	57,200	57,600	56,500	117,410	6,739,334,000
08/03/2024	57,200	-0.30 ▼	-0.52	57,500	58,600	56,300	117,350	6,712,420,000
07/03/2024	57,500	-0.50 ▼	-0.87	58,000	58,300	56,800	78,540	4,516,050,000
06/03/2024	58,400	0.00 ■■	0.00	58,400	58,500	58,200	55,090	3,217,256,000
05/03/2024	58,400	0.00 ■■	0.00	58,400	58,400	58,100	79,270	4,629,368,000
04/03/2024	58,400	0.50 ▲	0.86	57,900	58,500	56,900	99,960	5,837,664,000
01/03/2024	57,900	-0.10 ▼	-0.17	58,000	58,500	57,800	89,280	5,169,312,000
29/02/2024	58,000	-0.50 ▼	-0.86	58,500	59,300	58,000	103,990	6,031,420,000
28/02/2024	58,500	-0.70 ▼	-1.20	59,200	59,600	57,700	151,280	8,849,880,000
27/02/2024	59,200	1.10 ▲	1.86	58,100	59,400	57,900	91,980	5,445,216,000
26/02/2024	58,100	-0.20 ▼	-0.34	58,300	58,400	58,000	75,980	4,414,438,000
23/02/2024	58,300	-1.20 ▼	-2.06	59,500	59,500	58,300	93,040	5,424,232,000
22/02/2024	59,500	-0.10 ▼	-0.17	59,600	60,100	59,300	70,430	4,190,585,000
21/02/2024	59,600	-0.20 ▼	-0.34	59,800	60,100	59,400	76,610	4,565,956,000
20/02/2024	59,800	0.30 ▲	0.50	59,500	59,900	59,300	73,000	4,365,400,000
19/02/2024	59,500	1.60 ▲	2.69	57,900	60,900	57,900	113,020	6,724,690,000
16/02/2024	57,900	0.40 ▲	0.69	57,500	57,900	57,600	88,330	5,114,307,000
15/02/2024	57,500	0.60 ▲	1.04	56,900	57,700	56,500	96,550	5,551,625,000
07/02/2024	56,900	-1.10 ▼	-1.93	58,000	58,200	56,900	102,600	5,837,940,000
06/02/2024	58,000	-0.40 ▼	-0.69	58,400	58,400	57,900	82,830	4,804,140,000
05/02/2024	58,400	0.10 ▲	0.17	58,300	58,500	58,100	110,540	6,455,536,000
02/02/2024	58,300	2.10 ▲	3.60	56,200	59,100	56,300	136,810	7,976,023,000
01/02/2024	56,200	1.00 ▲	1.78	55,200	56,200	55,200	92,840	5,217,608,000
31/01/2024	55,200	-0.20 ▼	-0.36	55,400	55,800	55,100	77,620	4,284,624,000
30/01/2024	55,400	-0.20 ▼	-0.36	55,600	55,900	55,400	88,610	4,908,994,000
29/01/2024	55,600	0.30 ▲	0.54	55,300	55,700	55,300	91,000	5,059,600,000
19/01/2024	55,900	-0.30 ▼	-0.54	56,200	56,300	55,900	79,560	4,447,404,000
18/01/2024	56,200	0.40 ▲	0.71	55,800	56,300	55,600	80,710	4,535,902,000
17/01/2024	55,800	0.20 ▲	0.36	55,600	56,000	55,500	84,480	4,713,984,000
16/01/2024	55,600	0.20 ▲	0.36	55,400	55,600	55,200	68,080	3,785,248,000
15/01/2024	55,400	0.40 ▲	0.72	55,000	55,400	55,100	83,060	4,601,524,000
12/01/2024	55,000	0.00 ■■	0.00	55,000	55,000	54,900	100,530	5,529,150,000
11/01/2024	55,000	0.20 ▲	0.36	54,800	55,100	54,700	105,480	5,801,400,000
10/01/2024	54,800	0.30 ▲	0.55	54,500	55,000	54,300	97,220	5,327,656,000
09/01/2024	54,500	0.20 ▲	0.37	54,300	55,100	53,800	95,560	5,208,020,000
08/01/2024	54,300	0.20 ▲	0.37	54,100	54,300	53,800	119,730	6,501,339,000
05/01/2024	54,100	-0.30 ▼	-0.55	54,400	54,400	53,900	118,250	6,397,325,000
04/01/2024	54,400	-0.70 ▼	-1.29	55,100	55,100	54,300	138,470	7,532,768,000
03/01/2024	55,100	0.50 ▲	0.91	54,600	55,100	53,800	109,600	6,038,960,000
02/01/2024	54,600	-0.40 ▼	-0.73	55,000	55,200	54,600	101,380	5,535,348,000
29/12/2023	55,000	0.20 ▲	0.36	54,800	55,000	54,500	95,350	5,244,250,000
28/12/2023	54,800	-0.20 ▼	-0.36	55,000	55,100	54,800	100,960	5,532,608,000
27/12/2023	55,000	-0.10 ▼	-0.18	55,100	55,200	54,900	113,020	6,216,100,000
26/12/2023	55,100	0.00 ■■	0.00	55,100	55,700	55,000	176,010	9,698,151,000
25/12/2023	55,100	0.60 ▲	1.09	54,500	55,100	54,300	148,130	8,161,963,000
22/12/2023	54,500	0.00 ■■	0.00	54,500	54,600	53,500	96,200	5,242,900,000
21/12/2023	54,500	0.00 ■■	0.00	54,500	54,600	53,700	116,430	6,345,435,000
20/12/2023	54,500	0.30 ▲	0.55	54,200	55,400	54,000	93,800	5,112,100,000
19/12/2023	54,200	0.20 ▲	0.37	54,000	54,200	53,800	103,440	5,606,448,000
18/12/2023	54,000	-0.50 ▼	-0.93	54,500	54,500	53,800	99,240	5,358,960,000
15/12/2023	54,500	-0.50 ▼	-0.92	55,000	55,000	54,500	147,390	8,032,755,000
14/12/2023	55,000	-0.30 ▼	-0.55	55,300	55,800	54,800	96,550	5,310,250,000
13/12/2023	55,400	0.10 ▲	0.18	55,300	0	0	124,870	6,917,798,000
12/12/2023	55,300	-0.40 ▼	-0.72	55,700	55,800	55,300	94,450	5,223,085,000
11/12/2023	55,700	0.00 ■■	0.00	55,700	56,100	55,500	95,310	5,308,767,000
08/12/2023	55,700	0.20 ▲	0.36	55,500	55,800	55,500	75,190	4,188,083,000
07/12/2023	55,500	0.10 ▲	0.18	55,400	55,600	54,800	95,980	5,326,890,000
06/12/2023	55,400	0.20 ▲	0.36	55,200	55,400	54,400	108,940	6,035,276,000
05/12/2023	55,200	-0.80 ▼	-1.45	56,000	56,100	55,000	90,520	4,996,704,000
04/12/2023	56,000	0.80 ▲	1.43	55,200	56,000	55,000	114,110	6,390,160,000
02/12/2023	55,200	0.00 ■■	0.00	55,200	55,300	55,000	107,550	5,936,760,000
01/12/2023	55,200	0.00 ■■	0.00	55,200	55,300	55,000	107,550	5,936,760,000
30/11/2023	55,100	-0.10 ▼	-0.18	55,200	55,300	55,000	79,060	4,356,206,000
29/11/2023	55,200	0.20 ▲	0.36	55,000	55,300	54,800	105,460	5,821,392,000
28/11/2023	55,000	-0.10 ▼	-0.18	55,100	55,000	54,700	108,020	5,941,100,000
27/11/2023	55,100	0.10 ▲	0.18	55,000	55,200	54,800	84,050	4,631,155,000
24/11/2023	55,000	0.20 ▲	0.36	54,800	55,000	54,000	128,850	7,086,750,000
23/11/2023	54,800	-0.60 ▼	-1.09	55,400	56,100	54,800	97,760	5,357,248,000
22/11/2023	55,400	-0.10 ▼	-0.18	55,500	56,300	55,300	76,190	4,220,926,000
21/11/2023	55,500	0.50 ▲	0.90	55,000	55,600	54,500	89,500	4,967,250,000
20/11/2023	55,000	-0.50 ▼	-0.91	55,500	55,500	54,900	72,710	3,999,050,000
17/11/2023	55,500	-1.00 ▼	-1.80	56,500	56,400	55,500	113,250	6,285,375,000
16/11/2023	56,500	-0.30 ▼	-0.53	56,800	56,800	56,500	122,550	6,924,075,000
15/11/2023	56,800	0.30 ▲	0.53	56,500	57,300	56,700	84,930	4,824,024,000
14/11/2023	56,500	0.10 ▲	0.18	56,400	56,500	56,200	114,180	6,451,170,000
13/11/2023	56,400	-0.30 ▼	-0.53	56,700	56,700	56,400	105,360	5,942,304,000
10/11/2023	56,700	0.70 ▲	1.23	56,000	57,000	55,700	119,240	6,760,908,000
09/11/2023	56,000	1.00 ▲	1.79	55,000	56,000	54,900	113,070	6,331,920,000
08/11/2023	55,000	1.00 ▲	1.82	54,000	55,000	53,600	100,020	5,501,100,000
07/11/2023	54,000	-0.10 ▼	-0.19	54,100	54,200	53,900	90,810	4,903,740,000
06/11/2023	54,100	-0.90 ▼	-1.66	55,000	55,200	52,100	115,980	6,274,518,000
03/11/2023	55,000	0.00 ■■	0.00	55,000	55,500	54,800	77,560	4,265,800,000
02/11/2023	55,000	1.30 ▲	2.36	53,700	55,100	53,700	87,100	4,790,500,000
01/11/2023	53,700	0.90 ▲	1.68	52,800	53,700	52,500	65,960	3,542,052,000
31/10/2023	52,800	-0.20 ▼	-0.38	53,000	53,200	52,800	53,620	2,831,136,000
30/10/2023	53,000	-0.20 ▼	-0.38	53,200	53,200	53,000	93,170	4,938,010,000
27/10/2023	53,200	0.30 ▲	0.56	52,900	53,300	52,500	81,270	4,323,564,000
26/10/2023	52,900	-0.80 ▼	-1.51	53,700	53,800	52,900	83,300	4,406,570,000
25/10/2023	53,700	0.20 ▲	0.37	53,500	53,800	53,500	69,200	3,716,040,000
24/10/2023	53,500	0.50 ▲	0.93	53,000	53,600	52,800	89,960	4,812,860,000
23/10/2023	53,000	-0.60 ▼	-1.13	53,600	53,700	52,500	91,680	4,859,040,000
20/10/2023	53,600	1.20 ▲	2.24	52,400	53,600	52,300	78,130	4,187,768,000
19/10/2023	52,400	-0.20 ▼	-0.38	52,600	52,700	52,400	102,780	5,385,672,000
18/10/2023	52,600	-0.30 ▼	-0.57	52,900	52,900	52,400	79,330	4,172,758,000
17/10/2023	52,900	-0.40 ▼	-0.76	53,300	53,500	52,900	60,360	3,193,044,000
16/10/2023	53,300	-0.70 ▼	-1.31	54,000	53,900	53,100	103,920	5,538,936,000
13/10/2023	54,000	-0.50 ▼	-0.93	54,500	54,500	53,600	95,970	5,182,380,000
12/10/2023	54,500	0.60 ▲	1.10	53,900	54,600	53,900	92,700	5,052,150,000
11/10/2023	53,900	1.00 ▲	1.86	52,900	54,000	52,900	96,300	5,190,570,000
10/10/2023	52,900	0.30 ▲	0.57	52,600	53,300	52,100	90,770	4,801,733,000
09/10/2023	52,600	0.00 ■■	0.00	52,600	52,800	52,400	87,000	4,576,200,000
06/10/2023	52,600	0.20 ▲	0.38	52,400	53,000	52,300	80,480	4,233,248,000
05/10/2023	52,400	-0.10 ▼	-0.19	52,500	52,600	52,300	89,030	4,665,172,000
04/10/2023	52,500	0.70 ▲	1.33	51,800	52,600	51,000	91,220	4,789,050,000
03/10/2023	51,800	-1.30 ▼	-2.51	53,100	53,100	51,800	74,910	3,880,338,000
02/10/2023	53,100	0.10 ▲	0.19	53,000	54,000	53,000	76,330	4,053,123,000
29/09/2023	53,000	0.20 ▲	0.38	52,800	53,000	52,800	99,630	5,280,390,000
28/09/2023	52,800	-0.20 ▼	-0.38	53,000	53,200	52,600	83,440	4,405,632,000
27/09/2023	53,000	0.50 ▲	0.94	52,500	53,000	52,400	109,250	5,790,250,000
26/09/2023	52,500	0.50 ▲	0.95	52,000	52,700	51,800	87,760	4,607,400,000
22/09/2023	52,500	0.30 ▲	0.57	52,200	52,800	51,500	95,620	5,020,050,000
21/09/2023	52,200	0.20 ▲	0.38	52,000	52,300	51,900	91,890	4,796,658,000
20/09/2023	52,000	0.30 ▲	0.58	51,700	52,000	51,500	97,030	5,045,560,000
19/09/2023	51,700	0.20 ▲	0.39	51,500	51,800	51,500	105,990	5,479,683,000
18/09/2023	51,500	0.20 ▲	0.39	51,300	51,500	50,900	82,500	4,248,750,000
15/09/2023	51,300	0.20 ▲	0.39	51,100	51,300	50,700	71,060	3,645,378,000
14/09/2023	51,100	-0.50 ▼	-0.98	51,600	52,100	51,000	84,720	4,329,192,000
13/09/2023	51,600	-0.20 ▼	-0.39	51,800	52,100	51,600	77,680	4,008,288,000
12/09/2023	51,800	0.30 ▲	0.58	51,500	52,000	51,300	85,300	4,418,540,000
11/09/2023	51,500	-0.50 ▼	-0.97	52,000	52,400	51,100	68,510	3,528,265,000
08/09/2023	52,000	0.20 ▲	0.38	51,800	52,000	51,600	86,170	4,480,840,000
07/09/2023	51,800	-0.50 ▼	-0.97	52,300	52,300	51,500	88,680	4,593,624,000
06/09/2023	52,300	0.20 ▲	0.38	52,100	53,100	52,000	67,520	3,531,296,000
05/09/2023	52,100	0.70 ▲	1.34	51,400	53,100	51,900	69,000	3,594,900,000
31/08/2023	51,400	-2.40 ▼	-4.67	53,800	54,100	51,400	74,710	3,840,094,000
30/08/2023	53,800	0.30 ▲	0.56	53,500	53,900	53,400	81,390	4,378,782,000
29/08/2023	53,500	-0.50 ▼	-0.93	54,000	54,000	52,800	118,320	6,330,120,000
28/08/2023	54,000	0.30 ▲	0.56	53,700	54,000	53,400	85,520	4,618,080,000
25/08/2023	53,700	0.00 ■■	0.00	53,700	53,800	53,500	79,360	4,261,632,000
24/08/2023	53,700	0.90 ▲	1.68	52,800	53,800	52,600	87,010	4,672,437,000
23/08/2023	52,800	0.70 ▲	1.33	52,100	52,800	52,100	67,180	3,547,104,000
22/08/2023	52,100	0.10 ▲	0.19	52,000	52,100	51,400	69,380	3,614,698,000
21/08/2023	52,000	1.00 ▲	1.92	51,000	52,100	50,800	63,850	3,320,200,000
18/08/2023	51,000	-0.20 ▼	-0.39	51,200	51,300	49,900	81,750	4,169,250,000
17/08/2023	51,200	-0.70 ▼	-1.37	51,900	52,000	51,100	74,420	3,810,304,000
16/08/2023	51,900	0.10 ▲	0.19	51,800	52,000	51,500	77,320	4,012,908,000
15/08/2023	51,800	-0.70 ▼	-1.35	52,500	52,600	51,800	100,580	5,210,044,000
14/08/2023	52,500	0.00 ■■	0.00	52,500	52,700	52,000	75,940	3,986,850,000
11/08/2023	52,500	-0.70 ▼	-1.33	53,200	53,300	52,500	73,240	3,845,100,000
10/08/2023	53,200	-0.80 ▼	-1.50	54,000	54,300	53,000	79,290	4,218,228,000
09/08/2023	54,000	-0.40 ▼	-0.74	54,400	54,500	54,000	91,690	4,951,260,000
08/08/2023	54,400	-0.30 ▼	-0.55	54,700	54,800	54,300	89,600	4,874,240,000
07/08/2023	54,700	0.10 ▲	0.18	54,600	54,800	54,300	78,740	4,307,078,000
04/08/2023	54,600	0.40 ▲	0.73	54,200	54,800	54,100	66,280	3,618,888,000
03/08/2023	54,200	-0.10 ▼	-0.18	54,300	54,400	54,100	65,510	3,550,642,000
02/08/2023	54,300	-0.50 ▼	-0.92	54,800	54,800	54,300	52,610	2,856,723,000
01/08/2023	54,800	-0.30 ▼	-0.55	55,100	55,300	54,800	67,810	3,715,988,000
31/07/2023	55,100	0.00 ■■	0.00	55,100	55,300	54,400	86,740	4,779,374,000
28/07/2023	55,100	0.20 ▲	0.36	54,900	55,200	54,700	74,280	4,092,828,000
27/07/2023	54,900	0.40 ▲	0.73	54,500	54,900	54,000	88,050	4,833,945,000
26/07/2023	54,500	0.30 ▲	0.55	54,200	54,500	53,800	70,570	3,846,065,000
25/07/2023	54,200	0.00 ■■	0.00	54,200	54,500	54,000	70,750	3,834,650,000
24/07/2023	54,200	0.30 ▲	0.55	53,900	54,300	53,800	55,140	2,988,588,000
21/07/2023	53,900	0.60 ▲	1.11	53,300	53,900	53,100	68,640	3,699,696,000
20/07/2023	53,300	0.00 ■■	0.00	53,300	53,400	53,100	66,810	3,560,973,000
19/07/2023	53,300	0.00 ■■	0.00	53,300	53,400	52,900	60,800	3,240,640,000
18/07/2023	53,300	0.00 ■■	0.00	53,300	53,400	53,200	60,250	3,211,325,000
17/07/2023	53,300	0.20 ▲	0.38	53,100	53,400	53,100	85,340	4,548,622,000
14/07/2023	53,100	0.30 ▲	0.56	52,800	53,300	52,800	96,310	5,114,061,000
13/07/2023	52,800	-0.10 ▼	-0.19	52,900	53,100	52,800	61,950	3,270,960,000
12/07/2023	52,900	-0.20 ▼	-0.38	53,100	53,400	52,800	55,930	2,958,697,000
11/07/2023	53,100	0.10 ▲	0.19	53,000	53,200	52,800	48,550	2,578,005,000
10/07/2023	53,000	1.40 ▲	2.64	51,600	53,000	51,000	80,400	4,261,200,000
07/07/2023	51,600	-0.20 ▼	-0.39	51,800	51,800	51,500	65,490	3,379,284,000
06/07/2023	51,800	-0.30 ▼	-0.58	52,100	52,100	51,700	65,470	3,391,346,000
05/07/2023	52,100	0.10 ▲	0.19	52,000	52,100	51,900	79,660	4,150,286,000
04/07/2023	52,000	0.10 ▲	0.19	51,900	52,000	51,800	65,050	3,382,600,000
03/07/2023	51,900	0.20 ▲	0.39	51,700	51,900	51,700	94,200	4,888,980,000
30/06/2023	51,700	0.10 ▲	0.19	51,600	51,700	51,300	68,990	3,566,783,000
29/06/2023	51,600	-0.30 ▼	-0.58	51,900	52,100	51,600	108,860	5,617,176,000
28/06/2023	51,900	0.10 ▲	0.19	51,800	51,900	51,600	75,630	3,925,197,000
27/06/2023	51,800	-0.20 ▼	-0.39	52,000	52,200	51,800	59,940	3,104,892,000
26/06/2023	52,000	0.00 ■■	0.00	52,000	52,000	51,700	67,820	3,526,640,000
23/06/2023	52,000	-0.40 ▼	-0.77	52,400	52,500	51,800	79,720	4,145,440,000
22/06/2023	52,400	0.10 ▲	0.19	52,300	52,600	52,200	55,070	2,885,668,000
21/06/2023	52,300	0.30 ▲	0.57	52,000	52,300	51,700	106,510	5,570,473,000
20/06/2023	52,000	0.10 ▲	0.19	51,900	52,000	51,400	67,420	3,505,840,000
19/06/2023	51,900	-0.60 ▼	-1.16	52,500	52,500	51,800	59,470	3,086,493,000
16/06/2023	52,500	-1.10 ▼	-2.10	53,600	53,700	52,500	88,410	4,641,525,000
15/06/2023	53,600	-0.30 ▼	-0.56	53,900	53,700	53,300	49,280	2,641,408,000
14/06/2023	53,900	-0.40 ▼	-0.74	54,300	54,300	53,900	52,430	2,825,977,000
13/06/2023	54,300	0.10 ▲	0.18	54,200	54,300	54,000	49,030	2,662,329,000
12/06/2023	54,200	-0.20 ▼	-0.37	54,400	54,500	54,200	55,100	2,986,420,000
09/06/2023	54,400	-0.50 ▼	-0.92	54,900	55,100	54,400	67,740	3,685,056,000
08/06/2023	54,900	0.10 ▲	0.18	54,800	55,000	54,500	69,610	3,821,589,000
07/06/2023	54,800	0.80 ▲	1.46	54,000	54,800	53,900	58,810	3,222,788,000
06/06/2023	54,000	0.70 ▲	1.30	53,300	54,000	52,800	68,400	3,693,600,000
05/06/2023	53,300	-0.50 ▼	-0.94	53,800	54,200	53,300	71,550	3,813,615,000
02/06/2023	53,800	0.30 ▲	0.56	53,500	53,800	53,300	69,280	3,727,264,000
01/06/2023	53,500	-0.50 ▼	-0.93	54,000	54,100	52,700	67,290	3,600,015,000
31/05/2023	54,000	0.20 ▲	0.37	53,800	54,000	53,400	75,470	4,075,380,000
30/05/2023	53,800	-0.20 ▼	-0.37	54,000	54,300	53,800	54,970	2,957,386,000
29/05/2023	54,000	0.40 ▲	0.74	53,600	54,000	53,600	103,780	5,604,120,000
26/05/2023	53,600	-0.10 ▼	-0.19	53,700	53,900	53,500	115,590	6,195,624,000
25/05/2023	53,700	0.00 ■■	0.00	53,700	53,800	53,600	96,530	5,183,661,000
24/05/2023	53,700	-0.20 ▼	-0.37	53,900	54,000	53,600	49,770	2,672,649,000
23/05/2023	53,900	-0.10 ▼	-0.19	54,000	53,900	53,700	42,660	2,299,374,000
22/05/2023	54,000	0.20 ▲	0.37	53,800	54,000	53,800	69,230	3,738,420,000
19/05/2023	53,800	0.60 ▲	1.12	53,200	53,800	52,900	64,020	3,444,276,000
18/05/2023	53,200	0.30 ▲	0.56	52,900	53,200	52,500	62,150	3,306,380,000
17/05/2023	52,900	-0.20 ▼	-0.38	53,100	53,100	52,800	61,300	3,242,770,000
16/05/2023	53,100	-0.10 ▼	-0.19	53,200	53,300	52,900	63,610	3,377,691,000
15/05/2023	53,200	0.00 ■■	0.00	53,200	53,500	53,200	88,180	4,691,176,000
12/05/2023	53,200	0.20 ▲	0.38	53,000	53,200	52,900	54,810	2,915,892,000
11/05/2023	53,000	0.40 ▲	0.75	52,600	53,000	52,500	68,060	3,607,180,000
10/05/2023	52,600	0.00 ■■	0.00	52,600	52,900	52,500	47,950	2,522,170,000
09/05/2023	52,600	-0.20 ▼	-0.38	52,800	52,900	52,200	83,920	4,414,192,000
08/05/2023	52,800	1.00 ▲	1.89	51,800	52,800	51,900	58,290	3,077,712,000
05/05/2023	51,800	0.00 ■■	0.00	51,800	51,900	51,600	73,700	3,817,660,000
04/05/2023	51,800	-0.10 ▼	-0.19	51,900	52,100	51,400	76,960	3,986,528,000
28/04/2023	51,900	0.10 ▲	0.19	51,800	52,000	51,400	67,090	3,481,971,000
27/04/2023	51,800	-0.50 ▼	-0.97	52,300	52,400	51,300	49,160	2,546,488,000
26/04/2023	52,300	-1.20 ▼	-2.29	53,500	53,700	52,300	65,250	3,412,575,000
25/04/2023	53,500	-0.50 ▼	-0.93	54,000	54,100	52,800	58,680	3,139,380,000
24/04/2023	54,000	-0.20 ▼	-0.37	54,200	54,500	53,700	52,450	2,832,300,000
21/04/2023	54,200	-0.40 ▼	-0.74	54,600	54,700	54,200	70,470	3,819,474,000
20/04/2023	54,600	0.10 ▲	0.18	54,500	54,600	54,300	48,460	2,645,916,000
19/04/2023	54,500	-0.30 ▼	-0.55	54,800	55,000	54,500	47,320	2,578,940,000
18/04/2023	54,800	0.20 ▲	0.36	54,600	54,800	54,500	56,660	3,104,968,000
17/04/2023	54,600	0.00 ■■	0.00	54,600	54,700	54,500	60,310	3,292,926,000
14/04/2023	54,600	-0.10 ▼	-0.18	54,700	55,000	54,600	56,410	3,079,986,000
13/04/2023	54,700	-0.10 ▼	-0.18	54,800	54,900	54,500	70,610	3,862,367,000
12/04/2023	54,800	0.20 ▲	0.36	54,600	54,800	54,400	58,960	3,231,008,000
11/04/2023	54,600	-0.10 ▼	-0.18	54,700	54,700	54,400	55,590	3,035,214,000
10/04/2023	54,700	-0.30 ▼	-0.55	55,000	55,200	54,700	41,440	2,266,768,000
07/04/2023	55,000	-0.30 ▼	-0.55	55,300	55,100	54,800	48,900	2,689,500,000
06/04/2023	55,300	-0.60 ▼	-1.08	55,900	56,200	55,100	50,920	2,815,876,000
05/04/2023	55,900	-0.20 ▼	-0.36	56,100	56,400	55,900	77,480	4,331,132,000
04/04/2023	56,100	-0.10 ▼	-0.18	56,200	56,300	55,700	49,840	2,796,024,000
03/04/2023	56,200	0.30 ▲	0.53	55,900	56,300	55,800	55,670	3,128,654,000
31/03/2023	55,900	0.10 ▲	0.18	55,800	55,900	55,500	65,660	3,670,394,000
30/03/2023	55,800	0.10 ▲	0.18	55,700	55,800	55,300	68,510	3,822,858,000
29/03/2023	55,700	0.00 ■■	0.00	55,700	56,000	55,600	55,490	3,090,793,000
28/03/2023	55,700	0.20 ▲	0.36	55,500	55,700	55,400	65,140	3,628,298,000
24/03/2023	55,300	-2.80 ▼	-5.06	58,100	55,400	55,000	41,890	2,316,517,000
22/03/2023	55,000	-0.50 ▼	-0.91	55,500	55,500	55,000	77,950	4,287,250,000
21/03/2023	55,500	0.00 ■■	0.00	55,500	55,700	55,200	59,460	3,300,030,000
20/03/2023	55,500	-0.40 ▼	-0.72	55,900	55,900	55,400	51,930	2,882,115,000
17/03/2023	55,900	3.50 ▲	6.26	52,400	55,900	52,800	125,350	7,007,065,000
16/03/2023	52,400	-0.20 ▼	-0.38	52,600	52,700	52,200	48,160	2,523,584,000
15/03/2023	52,600	1.00 ▲	1.90	51,600	52,800	51,200	58,820	3,093,932,000
14/03/2023	51,600	0.00 ■■	0.00	51,600	51,600	51,200	47,480	2,449,968,000
13/03/2023	51,600	0.20 ▲	0.39	51,400	51,600	51,100	91,420	4,717,272,000
10/03/2023	51,400	-0.10 ▼	-0.19	51,500	51,600	51,200	51,680	2,656,352,000
09/03/2023	51,500	0.20 ▲	0.39	51,300	51,500	51,200	59,740	3,076,610,000
08/03/2023	51,300	-0.30 ▼	-0.58	51,600	51,600	51,300	75,680	3,882,384,000
07/03/2023	51,600	0.00 ■■	0.00	51,600	51,800	51,300	53,060	2,737,896,000
06/03/2023	51,600	0.20 ▲	0.39	51,400	51,700	51,300	41,560	2,144,496,000
03/03/2023	51,400	-0.20 ▼	-0.39	51,600	54,900	51,400	53,350	2,742,190,000
02/03/2023	51,600	0.20 ▲	0.39	51,400	51,600	51,000	51,560	2,660,496,000
01/03/2023	51,400	0.40 ▲	0.78	51,000	51,400	50,700	46,520	2,391,128,000
28/02/2023	51,000	0.20 ▲	0.39	50,800	51,000	50,600	56,310	2,871,810,000
27/02/2023	50,800	-0.30 ▼	-0.59	51,100	51,100	50,800	74,400	3,779,520,000
24/02/2023	51,100	-0.20 ▼	-0.39	51,300	51,300	51,000	75,710	3,868,781,000
23/02/2023	51,300	-0.40 ▼	-0.78	51,700	51,700	51,200	47,830	2,453,679,000
22/02/2023	51,700	0.00 ■■	0.00	51,700	51,800	51,400	67,700	3,500,090,000
21/02/2023	51,700	0.20 ▲	0.39	51,500	51,700	51,300	62,540	3,233,318,000
20/02/2023	51,500	-0.10 ▼	-0.19	51,600	51,700	51,400	62,030	3,194,545,000
17/02/2023	51,600	0.20 ▲	0.39	51,400	51,600	51,200	62,620	3,231,192,000
16/02/2023	51,400	0.00 ■■	0.00	51,400	51,500	50,900	50,110	2,575,654,000
15/02/2023	52,400	0.00 ■■	0.00	52,400	52,400	52,100	58,290	3,054,396,000
14/02/2023	52,400	-0.30 ▼	-0.57	52,700	52,700	52,100	59,500	3,117,800,000
13/02/2023	52,700	-0.30 ▼	-0.57	53,000	53,100	52,500	59,390	3,129,853,000
10/02/2023	53,000	0.70 ▲	1.32	52,300	53,000	52,300	46,220	2,449,660,000
09/02/2023	52,300	-0.30 ▼	-0.57	52,600	52,700	52,300	40,970	2,142,731,000
08/02/2023	52,600	0.20 ▲	0.38	52,400	52,600	52,100	48,460	2,548,996,000
07/02/2023	52,400	-0.20 ▼	-0.38	52,600	52,700	52,200	46,250	2,423,500,000
06/02/2023	52,600	-0.20 ▼	-0.38	52,800	52,900	52,500	70,730	3,720,398,000
03/02/2023	52,800	-0.20 ▼	-0.38	53,000	53,000	52,800	73,130	3,861,264,000
02/02/2023	53,000	0.20 ▲	0.38	52,800	53,000	52,700	81,200	4,303,600,000
01/02/2023	52,800	-0.30 ▼	-0.57	53,100	53,200	52,700	27,310	1,441,968,000
31/01/2023	53,100	0.10 ▲	0.19	53,000	53,100	52,600	108,650	5,769,315,000
30/01/2023	53,000	-0.20 ▼	-0.38	53,200	53,200	52,900	67,750	3,590,750,000
27/01/2023	53,200	0.20 ▲	0.38	53,000	53,300	52,800	51,380	2,733,416,000
19/01/2023	53,000	0.10 ▲	0.19	52,900	53,000	52,700	68,860	3,649,580,000
18/01/2023	52,900	-0.10 ▼	-0.19	53,000	53,400	52,700	61,900	3,274,510,000
17/01/2023	53,000	0.00 ■■	0.00	53,000	53,500	52,800	73,410	3,890,730,000
16/01/2023	53,000	-0.20 ▼	-0.38	53,200	53,300	52,900	41,770	2,213,810,000
13/01/2023	53,200	-0.20 ▼	-0.38	53,400	53,500	53,100	43,860	2,333,352,000
12/01/2023	53,400	-0.10 ▼	-0.19	53,500	53,700	53,200	74,710	3,989,514,000
11/01/2023	53,500	0.20 ▲	0.37	53,300	53,700	53,200	62,350	3,335,725,000
10/01/2023	53,300	-0.10 ▼	-0.19	53,400	53,500	53,000	75,580	4,028,414,000
09/01/2023	53,400	0.00 ■■	0.00	53,400	53,600	53,300	53,280	2,845,152,000
06/01/2023	53,400	0.00 ■■	0.00	53,400	53,500	53,100	42,660	2,278,044,000
05/01/2023	53,400	-0.10 ▼	-0.19	53,500	53,500	52,700	26,330	1,406,022,000
04/01/2023	53,500	-0.60 ▼	-1.12	54,100	54,100	51,600	37,640	2,013,740,000
03/01/2023	54,100	0.30 ▲	0.55	53,800	54,300	53,700	31,280	1,692,248,000
30/12/2022	53,800	-1.30 ▼	-2.42	55,100	54,800	53,100	49,630	2,670,094,000
29/12/2022	55,100	-0.20 ▼	-0.36	55,300	55,400	54,800	51,240	2,823,324,000
28/12/2022	55,300	-0.30 ▼	-0.54	55,600	55,800	55,300	53,520	2,959,656,000
27/12/2022	55,600	-0.10 ▼	-0.18	55,700	55,800	55,600	45,020	2,503,112,000
26/12/2022	55,700	-0.20 ▼	-0.36	55,900	55,800	55,500	48,380	2,694,766,000
23/12/2022	55,900	-0.20 ▼	-0.36	56,100	56,100	55,700	54,040	3,020,836,000
22/12/2022	56,100	-0.10 ▼	-0.18	56,200	56,300	56,000	43,040	2,414,544,000
21/12/2022	56,200	0.00 ■■	0.00	56,200	56,300	56,000	51,700	2,905,540,000
20/12/2022	56,200	0.00 ■■	0.00	56,200	56,400	56,000	73,110	4,108,782,000
19/12/2022	56,200	0.00 ■■	0.00	56,200	57,200	56,000	61,730	3,469,226,000
15/12/2022	58,100	0.10 ▲	0.17	58,000	58,300	58,000	42,610	2,475,641,000
14/12/2022	58,000	-0.10 ▼	-0.17	58,100	58,200	57,900	34,790	2,017,820,000
13/12/2022	58,100	-0.20 ▼	-0.34	58,300	58,500	57,900	74,320	4,317,992,000
12/12/2022	58,300	-0.30 ▼	-0.51	58,600	59,100	58,300	118,660	6,917,878,000
10/12/2022	58,600	-0.30 ▼	-0.51	58,900	59,100	58,600	30,410	1,782,026,000
09/12/2022	58,600	-0.30 ▼	-0.51	58,900	59,100	58,600	30,410	1,782,026,000
08/12/2022	58,900	-0.30 ▼	-0.51	59,200	59,600	58,900	51,940	3,059,266,000
07/12/2022	59,200	0.10 ▲	0.17	59,100	59,500	58,900	41,770	2,472,784,000
06/12/2022	59,100	-0.80 ▼	-1.35	59,900	60,100	59,100	68,130	4,026,483,000
05/12/2022	59,900	-0.10 ▼	-0.17	60,000	60,100	56,100	57,030	3,416,097,000
04/12/2022	60,000	-0.90 ▼	-1.50	60,900	60,700	59,800	46,230	2,773,800,000
02/12/2022	60,000	-0.90 ▼	-1.50	60,900	60,700	59,800	46,230	2,773,800,000
01/12/2022	60,900	-0.10 ▼	-0.16	61,000	61,200	60,800	95,130	5,793,417,000
30/11/2022	61,000	2.30 ▲	3.77	58,700	61,000	58,600	35,540	2,167,940,000
29/11/2022	58,700	0.70 ▲	1.19	58,000	59,000	58,000	52,980	3,109,926,000
28/11/2022	58,000	1.00 ▲	1.72	57,000	58,200	57,000	34,800	2,018,400,000
27/11/2022	57,000	1.70 ▲	2.98	55,300	57,000	54,800	42,910	2,445,870,000
25/11/2022	57,000	1.70 ▲	2.98	55,300	57,000	54,800	42,910	2,445,870,000
24/11/2022	55,300	0.50 ▲	0.90	54,800	55,300	54,400	27,270	1,508,031,000
23/11/2022	54,800	2.70 ▲	4.93	52,100	54,800	52,200	39,670	2,173,916,000
22/11/2022	52,100	-3.10 ▼	-5.95	55,200	58,000	52,100	520	27,092,000
21/11/2022	55,200	-1.70 ▼	-3.08	56,900	56,600	55,100	36,170	1,996,584,000
20/11/2022	56,900	0.60 ▲	1.05	56,300	57,700	55,100	90,420	5,144,898,000
18/11/2022	56,900	0.60 ▲	1.05	56,300	57,700	55,100	90,420	5,144,898,000
17/11/2022	56,300	3.40 ▲	6.04	52,900	56,300	52,900	29,440	1,657,472,000
16/11/2022	52,900	-3.90 ▼	-7.37	56,800	56,900	52,900	22,750	1,203,475,000
15/11/2022	56,800	-0.10 ▼	-0.18	56,900	57,100	56,000	54,210	3,079,128,000
14/11/2022	56,900	-0.10 ▼	-0.18	57,000	56,900	55,700	55,090	3,134,621,000
13/11/2022	57,000	0.50 ▲	0.88	56,500	57,000	55,900	77,990	4,445,430,000
11/11/2022	57,000	0.50 ▲	0.88	56,500	57,000	55,900	77,990	4,445,430,000
10/11/2022	56,500	-1.00 ▼	-1.77	57,500	57,500	55,500	90,240	5,098,560,000
09/11/2022	57,500	-0.30 ▼	-0.52	57,800	57,700	56,600	102,930	5,918,475,000
08/11/2022	57,500	-0.30 ▼	-0.52	57,800	57,700	57,000	76,110	4,376,325,000
07/11/2022	57,800	-0.20 ▼	-0.35	58,000	58,200	57,600	84,030	4,856,934,000
06/11/2022	58,000	-0.50 ▼	-0.86	58,500	58,300	57,800	111,650	6,475,700,000
04/11/2022	58,000	-0.50 ▼	-0.86	58,500	58,300	57,800	111,650	6,475,700,000
03/11/2022	58,500	0.00 ■■	0.00	58,500	58,500	58,200	145,340	8,502,390,000
02/11/2022	58,500	0.10 ▲	0.17	58,400	59,000	58,300	73,280	4,286,880,000
01/11/2022	58,400	0.40 ▲	0.68	58,000	59,000	58,000	213,190	12,450,296,000
31/10/2022	58,000	-0.70 ▼	-1.21	58,700	59,100	57,900	123,100	7,139,800,000
28/10/2022	58,700	0.80 ▲	1.36	57,900	58,700	57,500	103,680	6,086,016,000
27/10/2022	57,900	0.50 ▲	0.86	57,400	58,100	57,300	139,970	8,104,263,000
26/10/2022	57,400	-0.70 ▼	-1.22	58,100	58,300	56,900	136,710	7,847,154,000
25/10/2022	58,000	-0.10 ▼	-0.17	58,100	59,000	57,900	165,570	9,603,060,000
24/10/2022	58,100	-0.30 ▼	-0.52	58,400	58,700	58,000	71,980	4,182,038,000
21/10/2022	58,400	-0.90 ▼	-1.54	59,300	59,500	58,400	72,930	4,259,112,000
20/10/2022	59,300	-0.20 ▼	-0.34	59,500	59,700	59,000	80,970	4,801,521,000
19/10/2022	59,500	-0.30 ▼	-0.50	59,800	59,800	59,300	90,530	5,386,535,000
18/10/2022	59,800	-0.20 ▼	-0.33	60,000	60,300	59,800	78,920	4,719,416,000
17/10/2022	60,000	-0.20 ▼	-0.33	60,200	60,400	59,900	88,610	5,316,600,000
16/10/2022	60,200	0.30 ▲	0.50	59,900	60,200	59,900	81,760	4,921,952,000
14/10/2022	60,200	0.30 ▲	0.50	59,900	60,200	59,900	81,760	4,921,952,000
13/10/2022	59,900	-0.10 ▼	-0.17	60,000	60,100	59,100	89,140	5,339,486,000
12/10/2022	60,000	0.70 ▲	1.17	59,300	60,100	59,000	80,260	4,815,600,000
11/10/2022	59,300	-0.30 ▼	-0.51	59,600	59,600	58,300	120,830	7,165,219,000
07/10/2022	59,600	-0.10 ▼	-0.17	59,700	59,800	58,800	103,640	6,176,944,000
06/10/2022	59,700	-0.30 ▼	-0.50	60,000	60,000	59,300	123,360	7,364,592,000
05/10/2022	60,000	0.60 ▲	1.00	59,400	60,100	59,000	86,460	5,187,600,000
04/10/2022	59,400	0.10 ▲	0.17	59,300	59,900	59,000	104,830	6,226,902,000
03/10/2022	59,300	-0.60 ▼	-1.01	59,900	60,000	59,100	83,220	4,934,946,000
30/09/2022	59,900	0.00 ■■	0.00	59,900	60,000	58,900	104,280	6,246,372,000
29/09/2022	59,900	-0.20 ▼	-0.33	60,100	60,500	59,500	86,830	5,201,117,000
28/09/2022	60,100	0.80 ▲	1.33	59,300	61,000	59,000	145,120	8,721,712,000
27/09/2022	59,300	-0.70 ▼	-1.18	60,000	60,200	58,900	106,730	6,329,089,000
26/09/2022	60,000	-0.70 ▼	-1.17	60,700	60,000	58,400	87,600	5,256,000,000
23/09/2022	60,700	-0.30 ▼	-0.49	61,000	61,300	60,600	85,230	5,173,461,000
22/09/2022	61,000	0.90 ▲	1.48	60,100	61,000	59,100	108,910	6,643,510,000
21/09/2022	60,100	0.10 ▲	0.17	60,000	60,100	59,100	98,350	5,910,835,000
20/09/2022	60,000	0.30 ▲	0.50	59,700	60,200	59,500	82,570	4,954,200,000
19/09/2022	59,700	-1.20 ▼	-2.01	60,900	60,400	59,000	144,960	8,654,112,000
16/09/2022	60,900	1.00 ▲	1.64	59,900	60,900	59,500	118,970	7,245,273,000
15/09/2022	59,900	0.00 ■■	0.00	59,900	60,900	59,700	83,320	4,990,868,000
14/09/2022	59,900	-0.90 ▼	-1.50	60,800	60,300	59,000	113,170	6,778,883,000
13/09/2022	60,800	-0.20 ▼	-0.33	61,000	61,500	60,800	79,570	4,837,856,000
12/09/2022	61,000	0.80 ▲	1.31	60,200	61,100	60,100	110,110	6,716,710,000
09/09/2022	60,700	0.50 ▲	0.82	60,200	61,000	60,200	81,740	4,961,618,000
08/09/2022	60,200	2.00 ▲	3.32	58,200	60,300	57,400	110,770	6,668,354,000
07/09/2022	64,000	-1.60 ▼	-2.50	65,600	66,600	64,000	70,230	4,494,720,000
06/09/2022	65,600	0.00 ■■	0.00	65,600	66,500	65,500	89,790	5,890,224,000
05/09/2022	65,600	0.10 ▲	0.15	65,500	66,200	65,300	74,380	4,879,328,000
04/09/2022	65,500	0.00 ■■	0.00	65,500	65,900	64,900	72,790	4,767,745,000
01/09/2022	65,500	0.00 ■■	0.00	65,500	65,900	64,900	72,790	4,767,745,000
31/08/2022	65,500	0.00 ■■	0.00	65,500	65,900	64,900	72,790	4,767,745,000
30/08/2022	65,500	0.50 ▲	0.76	65,000	66,500	64,900	89,150	5,839,325,000
29/08/2022	65,000	-0.70 ▼	-1.08	65,700	65,000	64,000	72,360	4,703,400,000
28/08/2022	65,700	0.90 ▲	1.37	64,800	65,800	64,000	82,390	5,413,023,000
26/08/2022	65,700	0.90 ▲	1.37	64,800	65,800	64,000	82,390	5,413,023,000
25/08/2022	64,800	-0.50 ▼	-0.77	65,300	65,700	64,800	89,940	5,828,112,000
24/08/2022	65,300	0.10 ▲	0.15	65,200	65,800	65,000	90,720	5,924,016,000
23/08/2022	65,200	-0.70 ▼	-1.07	65,900	66,100	65,200	62,180	4,054,136,000
22/08/2022	65,900	-0.40 ▼	-0.61	66,300	67,000	65,400	84,090	5,541,531,000
20/08/2022	66,300	-0.20 ▼	-0.30	66,500	67,200	66,200	70,790	4,693,377,000
19/08/2022	66,300	-0.20 ▼	-0.30	66,500	67,200	66,200	70,790	4,693,377,000
18/08/2022	66,500	0.50 ▲	0.75	66,000	66,900	65,700	99,030	6,585,495,000
17/08/2022	66,000	0.30 ▲	0.45	65,700	66,100	65,600	82,520	5,446,320,000
16/08/2022	65,700	0.20 ▲	0.30	65,500	66,000	65,200	77,950	5,121,315,000
15/08/2022	65,500	0.50 ▲	0.76	65,000	65,500	64,900	124,200	8,135,100,000
12/08/2022	65,000	-0.30 ▼	-0.46	65,300	65,400	64,300	114,000	7,410,000,000
11/08/2022	65,300	-0.20 ▼	-0.31	65,500	66,100	65,100	104,430	6,819,279,000
10/08/2022	65,500	0.40 ▲	0.61	65,100	66,400	64,800	121,360	7,949,080,000
09/08/2022	65,100	0.40 ▲	0.61	64,700	65,200	64,200	157,420	10,248,042,000
08/08/2022	64,700	-0.70 ▼	-1.08	65,400	65,300	64,700	94,700	6,127,090,000
07/08/2022	65,400	-0.10 ▼	-0.15	65,500	65,600	64,700	105,310	6,887,274,000
05/08/2022	65,400	-0.10 ▼	-0.15	65,500	65,600	64,700	105,310	6,887,274,000
04/08/2022	65,500	-0.20 ▼	-0.31	65,700	66,100	64,900	111,280	7,288,840,000
03/08/2022	65,700	0.00 ■■	0.00	65,700	66,100	65,300	132,560	8,709,192,000
02/08/2022	65,700	0.20 ▲	0.30	65,500	66,000	65,000	118,190	7,765,083,000
01/08/2022	65,500	3.50 ▲	5.34	62,000	65,500	61,900	145,430	9,525,665,000
31/07/2022	62,000	-0.70 ▼	-1.13	62,700	63,100	61,900	110,070	6,824,340,000
29/07/2022	62,000	-0.70 ▼	-1.13	62,700	63,100	61,900	110,070	6,824,340,000
28/07/2022	62,700	0.10 ▲	0.16	62,600	62,900	61,900	106,330	6,666,891,000
27/07/2022	62,600	-0.30 ▼	-0.48	62,900	63,000	62,500	86,630	5,423,038,000
26/07/2022	62,900	-0.50 ▼	-0.79	63,400	63,700	62,800	93,170	5,860,393,000
25/07/2022	63,400	0.20 ▲	0.32	63,200	64,000	62,900	130,420	8,268,628,000
23/07/2022	63,200	-0.30 ▼	-0.47	63,500	63,700	62,500	107,120	6,769,984,000
22/07/2022	63,200	-0.30 ▼	-0.47	63,500	63,700	62,500	107,120	6,769,984,000
21/07/2022	63,500	-0.50 ▼	-0.79	64,000	64,600	62,900	88,930	5,647,055,000
20/07/2022	64,000	1.10 ▲	1.72	62,900	64,000	62,900	90,240	5,775,360,000
19/07/2022	62,900	-0.50 ▼	-0.79	63,400	64,000	62,400	88,730	5,581,117,000
18/07/2022	63,400	1.00 ▲	1.58	62,400	64,000	62,500	99,390	6,301,326,000
17/07/2022	62,800	0.40 ▲	0.64	62,400	63,300	62,400	136,940	8,599,832,000
15/07/2022	62,800	0.40 ▲	0.64	62,400	63,300	62,400	136,940	8,599,832,000
14/07/2022	62,400	0.40 ▲	0.64	62,000	62,900	61,700	128,310	8,006,544,000
13/07/2022	62,000	0.10 ▲	0.16	61,900	62,900	61,400	98,770	6,123,740,000
12/07/2022	61,900	-0.30 ▼	-0.48	62,200	62,500	61,600	102,760	6,360,844,000
11/07/2022	62,200	-0.10 ▼	-0.16	62,300	62,400	61,800	89,620	5,574,364,000
10/07/2022	62,300	0.70 ▲	1.12	61,600	63,300	61,300	98,200	6,117,860,000
08/07/2022	62,300	0.70 ▲	1.12	61,600	63,300	61,300	98,200	6,117,860,000
07/07/2022	61,600	0.20 ▲	0.32	61,400	61,700	61,000	118,920	7,325,472,000
06/07/2022	61,400	-0.30 ▼	-0.49	61,700	63,000	61,000	128,180	7,870,252,000
05/07/2022	61,700	0.00 ■■	0.00	61,700	62,300	61,000	93,020	5,739,334,000
04/07/2022	61,700	-0.60 ▼	-0.97	62,300	62,400	61,500	131,440	8,109,848,000
01/07/2022	62,300	-0.70 ▼	-1.12	63,000	62,900	62,100	129,130	8,044,799,000
30/06/2022	63,000	-1.00 ▼	-1.59	64,000	64,500	62,900	142,000	8,946,000,000
29/06/2022	64,000	0.10 ▲	0.16	63,900	64,500	63,000	119,290	7,634,560,000
28/06/2022	63,900	0.30 ▲	0.47	63,600	64,100	62,000	108,020	6,902,478,000
27/06/2022	63,600	0.40 ▲	0.63	63,200	63,900	62,800	101,160	6,433,776,000
24/06/2022	63,200	0.40 ▲	0.63	62,800	63,900	62,700	67,800	4,284,960,000
23/06/2022	62,800	-1.10 ▼	-1.75	63,900	64,500	62,800	71,590	4,495,852,000
22/06/2022	63,900	2.90 ▲	4.54	61,000	63,900	60,600	69,070	4,413,573,000
21/06/2022	61,000	0.40 ▲	0.66	60,600	61,600	59,800	121,650	7,420,650,000
20/06/2022	60,600	-0.20 ▼	-0.33	60,800	61,700	59,800	102,000	6,181,200,000
17/06/2022	60,800	-1.00 ▼	-1.64	61,800	61,800	60,700	106,460	6,472,768,000
16/06/2022	61,800	1.10 ▲	1.78	60,700	62,100	61,000	79,520	4,914,336,000
15/06/2022	60,700	-0.50 ▼	-0.82	61,200	61,800	60,500	91,180	5,534,626,000
14/06/2022	61,200	0.40 ▲	0.65	60,800	62,100	60,600	80,020	4,897,224,000
13/06/2022	60,800	-0.30 ▼	-0.49	61,100	60,900	60,000	96,500	5,867,200,000
12/06/2022	61,100	-0.10 ▼	-0.16	61,200	62,000	61,000	130,690	7,985,159,000
10/06/2022	61,100	-0.10 ▼	-0.16	61,200	62,000	61,000	130,690	7,985,159,000
09/06/2022	61,200	-0.80 ▼	-1.31	62,000	62,700	61,200	117,620	7,198,344,000
08/06/2022	62,000	1.40 ▲	2.26	60,600	62,200	60,000	100,910	6,256,420,000
07/06/2022	60,600	-0.90 ▼	-1.49	61,500	62,000	59,900	88,330	5,352,798,000
06/06/2022	61,500	-0.80 ▼	-1.30	62,300	63,100	61,500	117,660	7,236,090,000
05/06/2022	62,300	-0.40 ▼	-0.64	62,700	62,800	62,000	107,660	6,707,218,000
03/06/2022	62,300	-0.40 ▼	-0.64	62,700	62,800	62,000	107,660	6,707,218,000
02/06/2022	62,700	-0.30 ▼	-0.48	63,000	63,500	62,400	126,310	7,919,637,000
01/06/2022	63,000	1.50 ▲	2.38	61,500	64,000	61,000	137,680	8,673,840,000
31/05/2022	61,500	0.00 ■■	0.00	61,500	61,600	61,000	141,550	8,705,325,000
30/05/2022	61,500	0.50 ▲	0.81	61,000	62,100	61,000	118,620	7,295,130,000
28/05/2022	61,000	-0.40 ▼	-0.66	61,400	62,200	61,000	172,960	10,550,560,000
27/05/2022	61,000	-0.40 ▼	-0.66	61,400	62,200	61,000	172,960	10,550,560,000
26/05/2022	61,400	0.10 ▲	0.16	61,300	61,800	61,200	133,760	8,212,864,000
25/05/2022	61,300	3.80 ▲	6.20	57,500	61,500	57,300	142,940	8,762,222,000
24/05/2022	57,500	-1.40 ▼	-2.43	58,900	59,100	57,500	103,430	5,947,225,000
23/05/2022	58,900	-0.20 ▼	-0.34	59,100	59,800	58,500	155,010	9,130,089,000
22/05/2022	59,100	-0.90 ▼	-1.52	60,000	60,300	59,000	110,380	6,523,458,000
20/05/2022	59,100	-0.90 ▼	-1.52	60,000	60,300	59,000	110,380	6,523,458,000
19/05/2022	60,000	0.00 ■■	0.00	60,000	60,500	59,000	131,550	7,893,000,000
18/05/2022	60,000	-1.00 ▼	-1.67	61,000	61,800	60,000	109,040	6,542,400,000
17/05/2022	61,000	2.10 ▲	3.44	58,900	61,000	58,700	138,990	8,478,390,000
16/05/2022	58,900	0.00 ■■	0.00	58,900	59,600	58,700	136,930	8,065,177,000
13/05/2022	58,900	-0.60 ▼	-1.02	59,500	59,600	57,900	114,070	6,718,723,000
12/05/2022	59,500	-0.40 ▼	-0.67	59,900	60,500	59,200	102,850	6,119,575,000
11/05/2022	59,900	0.00 ■■	0.00	59,900	60,400	59,500	125,350	7,508,465,000
10/05/2022	59,900	0.40 ▲	0.67	59,500	59,900	58,800	117,650	7,047,235,000
09/05/2022	59,500	-1.00 ▼	-1.68	60,500	60,500	58,800	95,940	5,708,430,000
29/04/2022	61,200	0.20 ▲	0.33	61,000	62,000	60,800	128,810	7,883,172,000
28/04/2022	61,000	1.00 ▲	1.64	60,000	61,200	59,000	123,850	7,554,850,000
27/04/2022	60,000	1.50 ▲	2.50	58,500	60,000	56,700	107,410	6,444,600,000
26/04/2022	58,500	0.50 ▲	0.85	58,000	58,700	56,800	85,420	4,997,070,000
25/04/2022	58,000	-1.20 ▼	-2.07	59,200	59,300	56,800	100,460	5,826,680,000
23/04/2022	59,200	-0.20 ▼	-0.34	59,400	60,000	58,500	82,960	4,911,232,000
22/04/2022	59,200	-0.20 ▼	-0.34	59,400	60,000	58,500	82,960	4,911,232,000
21/04/2022	59,400	0.20 ▲	0.34	59,200	59,600	58,700	94,530	5,615,082,000
20/04/2022	59,200	-0.80 ▼	-1.35	60,000	61,000	59,000	143,930	8,520,656,000
19/04/2022	60,000	-0.70 ▼	-1.17	60,700	61,500	59,500	114,710	6,882,600,000
18/04/2022	60,700	0.20 ▲	0.33	60,500	61,000	60,000	140,020	8,499,214,000
16/04/2022	60,500	-0.40 ▼	-0.66	60,900	61,300	60,500	110,930	6,711,265,000
15/04/2022	60,500	-0.40 ▼	-0.66	60,900	61,300	60,500	110,930	6,711,265,000
14/04/2022	60,900	-0.10 ▼	-0.16	61,000	61,800	60,900	97,620	5,945,058,000
13/04/2022	61,000	2.50 ▲	4.10	58,500	62,500	57,300	124,540	7,596,940,000
12/04/2022	58,500	-1.90 ▼	-3.25	60,400	60,500	57,600	98,300	5,750,550,000
08/04/2022	60,400	-1.60 ▼	-2.65	62,000	62,100	60,400	100,550	6,073,220,000
07/04/2022	62,000	-1.00 ▼	-1.61	63,000	63,000	61,000	98,970	6,136,140,000
06/04/2022	63,000	1.20 ▲	1.90	61,800	63,100	61,500	114,940	7,241,220,000
05/04/2022	61,800	-0.40 ▼	-0.65	62,200	63,000	61,500	99,420	6,144,156,000
04/04/2022	62,200	-0.50 ▼	-0.80	62,700	63,500	61,900	107,350	6,677,170,000
01/04/2022	62,700	1.50 ▲	2.39	61,200	63,100	60,700	117,450	7,364,115,000
31/03/2022	61,200	-0.30 ▼	-0.49	61,500	62,500	61,000	143,240	8,766,288,000
30/03/2022	61,500	-0.40 ▼	-0.65	61,900	63,100	60,800	125,670	7,728,705,000
29/03/2022	61,900	-0.10 ▼	-0.16	62,000	62,800	61,900	117,250	7,257,775,000
28/03/2022	62,000	-1.60 ▼	-2.58	63,600	63,700	61,600	147,400	9,138,800,000
25/03/2022	63,600	0.40 ▲	0.63	63,200	64,100	62,800	122,610	7,797,996,000
24/03/2022	63,200	0.20 ▲	0.32	63,000	64,300	62,400	136,670	8,637,544,000
23/03/2022	63,000	1.30 ▲	2.06	61,700	63,100	61,600	170,330	10,730,790,000
22/03/2022	61,700	0.20 ▲	0.32	61,500	63,000	61,500	102,140	6,302,038,000
21/03/2022	61,500	1.30 ▲	2.11	60,200	63,000	60,200	126,130	7,756,995,000
18/03/2022	60,200	-1.30 ▼	-2.16	61,500	62,500	60,200	133,890	8,060,178,000
17/03/2022	61,500	-0.50 ▼	-0.81	62,000	63,000	61,200	121,040	7,443,960,000
16/03/2022	62,000	-0.20 ▼	-0.32	62,200	62,600	60,000	186,720	11,576,640,000
15/03/2022	62,200	0.50 ▲	0.80	61,700	62,200	60,500	181,920	11,315,424,000
14/03/2022	61,700	-1.20 ▼	-1.94	62,900	62,900	60,000	112,820	6,960,994,000
11/03/2022	62,900	-0.70 ▼	-1.11	63,600	63,400	62,400	148,550	9,343,795,000
10/03/2022	63,600	-0.20 ▼	-0.31	63,800	64,100	61,900	115,500	7,345,800,000
09/03/2022	63,800	0.40 ▲	0.63	63,400	64,000	61,900	149,460	9,535,548,000
08/03/2022	63,400	-0.70 ▼	-1.10	64,100	64,200	62,500	121,080	7,676,472,000
07/03/2022	64,100	-1.00 ▼	-1.56	65,100	65,500	63,900	129,260	8,285,566,000
06/03/2022	65,100	0.30 ▲	0.46	64,800	65,700	63,800	139,560	9,085,356,000
04/03/2022	65,100	0.30 ▲	0.46	64,800	65,700	63,800	139,560	9,085,356,000
03/03/2022	64,800	0.70 ▲	1.08	64,100	64,900	63,400	129,280	8,377,344,000
02/03/2022	64,100	-0.90 ▼	-1.40	65,000	65,600	63,700	173,850	11,143,785,000
01/03/2022	65,000	0.00 ■■	0.00	65,000	65,800	65,000	166,620	10,830,300,000
28/02/2022	65,000	0.30 ▲	0.46	64,700	65,900	64,800	148,350	9,642,750,000
27/02/2022	64,700	1.10 ▲	1.70	63,600	65,500	63,500	193,430	12,514,921,000
25/02/2022	64,700	1.10 ▲	1.70	63,600	65,500	63,500	193,430	12,514,921,000
24/02/2022	63,600	-0.20 ▼	-0.31	63,800	64,300	62,000	171,330	10,896,588,000
23/02/2022	63,800	0.10 ▲	0.16	63,700	64,200	62,700	157,680	10,059,984,000
22/02/2022	63,700	-0.20 ▼	-0.31	63,900	63,900	62,400	151,090	9,624,433,000
21/02/2022	63,900	2.00 ▲	3.13	61,900	64,600	62,900	162,690	10,395,891,000
20/02/2022	61,900	0.30 ▲	0.48	61,600	62,100	60,900	163,090	10,095,271,000
18/02/2022	61,900	0.30 ▲	0.48	61,600	62,100	60,900	163,090	10,095,271,000
17/02/2022	61,600	0.20 ▲	0.32	61,400	62,000	60,900	151,440	9,328,704,000
16/02/2022	61,400	-0.10 ▼	-0.16	61,500	62,200	61,400	147,990	9,086,586,000
15/02/2022	61,500	1.10 ▲	1.79	60,400	62,000	59,600	198,730	12,221,895,000
14/02/2022	60,400	-0.40 ▼	-0.66	60,800	61,500	59,600	163,140	9,853,656,000
11/02/2022	60,800	-0.10 ▼	-0.16	60,900	61,100	60,200	169,410	10,300,128,000
10/02/2022	60,900	-0.50 ▼	-0.82	61,400	61,500	60,800	160,830	9,794,547,000
09/02/2022	61,400	0.60 ▲	0.98	60,800	62,100	60,700	160,700	9,866,980,000
08/02/2022	60,800	0.50 ▲	0.82	60,300	61,100	59,600	154,810	9,412,448,000
07/02/2022	60,300	1.20 ▲	1.99	59,100	61,600	59,100	155,020	9,347,706,000
01/02/2022	59,100	0.30 ▲	0.51	58,800	59,500	58,200	121,070	7,155,237,000
31/01/2022	59,100	0.30 ▲	0.51	58,800	59,500	58,200	121,070	7,155,237,000
28/01/2022	59,100	0.30 ▲	0.51	58,800	59,500	58,200	121,070	7,155,237,000
27/01/2022	58,800	-1.00 ▼	-1.70	59,800	59,900	58,400	140,580	8,266,104,000
26/01/2022	59,800	0.60 ▲	1.00	59,200	60,000	58,500	111,630	6,675,474,000
25/01/2022	59,200	0.20 ▲	0.34	59,000	59,600	58,600	131,490	7,784,208,000
24/01/2022	59,000	-1.00 ▼	-1.69	60,000	60,500	58,400	136,620	8,060,580,000
21/01/2022	60,000	0.40 ▲	0.67	59,600	60,700	59,600	121,900	7,314,000,000
20/01/2022	59,100	0.50 ▲	0.85	58,600	59,500	58,300	125,970	7,444,827,000
19/01/2022	58,400	0.20 ▲	0.34	58,200	58,900	57,500	106,560	6,223,104,000
18/01/2022	58,500	0.60 ▲	1.03	57,900	59,300	57,400	134,950	7,894,575,000
17/01/2022	58,400	-0.70 ▼	-1.20	59,100	59,800	58,000	108,220	6,320,048,000
16/01/2022	59,100	0.90 ▲	1.52	58,200	60,000	56,800	143,140	8,459,574,000
14/01/2022	59,100	0.90 ▲	1.52	58,200	60,000	56,800	143,140	8,459,574,000
13/01/2022	58,200	0.10 ▲	0.17	58,100	58,500	56,900	138,320	8,050,224,000
12/01/2022	58,100	0.00 ■■	0.00	58,100	58,100	56,500	135,170	7,853,377,000
11/01/2022	58,100	-0.90 ▼	-1.55	59,000	61,200	56,600	151,260	8,788,206,000
10/01/2022	59,000	-1.20 ▼	-2.03	60,200	61,000	58,400	121,710	7,180,890,000
09/01/2022	60,200	0.90 ▲	1.50	59,300	60,400	58,000	136,930	8,243,186,000
07/01/2022	60,200	0.90 ▲	1.50	59,300	60,400	58,000	136,930	8,243,186,000
06/01/2022	59,300	0.00 ■■	0.00	57,800	59,600	58,400	125,400	7,436,220,000
05/01/2022	57,800	1.80 ▲	3.11	56,000	59,900	55,600	155,660	8,997,148,000
04/01/2022	56,000	1.10 ▲	1.96	54,900	56,100	54,700	137,870	7,720,720,000
03/01/2022	53,400	-0.60 ▼	-1.12	54,000	54,200	52,400	35,550	1,898,370,000
31/12/2021	54,900	0.10 ▲	0.18	54,800	55,300	53,800	131,590	7,224,291,000
30/12/2021	54,800	0.50 ▲	0.91	54,300	55,000	53,900	120,960	6,628,608,000
29/12/2021	54,300	-0.50 ▼	-0.92	54,800	55,300	53,000	132,860	7,214,298,000
23/12/2021	55,200	0.80 ▲	1.45	54,400	56,100	54,800	86,300	4,763,760,000
22/12/2021	55,200	0.80 ▲	1.45	54,400	56,100	54,800	86,300	4,763,760,000
21/12/2021	54,400	0.70 ▲	1.29	53,700	54,500	51,000	125,020	6,801,088,000
20/12/2021	53,700	0.40 ▲	0.74	53,300	54,100	52,800	103,300	5,547,210,000
19/12/2021	53,300	-3.20 ▼	-6.00	56,500	57,200	53,300	155,090	8,266,297,000
17/12/2021	53,300	-3.20 ▼	-6.00	56,500	57,200	53,300	155,090	8,266,297,000
16/12/2021	56,500	-0.40 ▼	-0.71	56,900	57,400	54,000	113,960	6,438,740,000
15/12/2021	56,900	-0.50 ▼	-0.88	57,400	58,100	55,000	117,280	6,673,232,000
14/12/2021	57,400	-0.10 ▼	-0.17	57,500	58,100	56,700	108,490	6,227,326,000
13/12/2021	57,500	3.00 ▲	5.22	54,500	58,300	55,700	121,990	7,014,425,000
12/12/2021	54,500	0.20 ▲	0.37	54,300	54,500	54,000	47,010	2,562,045,000
10/12/2021	54,500	0.20 ▲	0.37	54,300	54,500	54,000	47,010	2,562,045,000
09/12/2021	54,300	0.10 ▲	0.18	54,200	55,000	53,700	73,940	4,014,942,000
08/12/2021	54,200	0.20 ▲	0.37	54,000	55,100	53,900	60,950	3,303,490,000
07/12/2021	54,000	2.00 ▲	3.70	52,000	54,000	50,900	89,090	4,810,860,000
06/12/2021	52,000	-1.40 ▼	-2.69	53,400	53,100	50,600	60,510	3,146,520,000
04/12/2021	53,400	-0.60 ▼	-1.12	54,000	54,200	52,400	35,550	1,898,370,000
03/12/2021	53,400	-0.60 ▼	-1.12	54,000	54,200	52,400	35,550	1,898,370,000
02/12/2021	54,000	0.40 ▲	0.74	53,600	55,000	53,500	71,260	3,848,040,000
01/12/2021	53,600	0.10 ▲	0.19	53,500	55,200	53,400	87,410	4,685,176,000
30/11/2021	53,500	1.40 ▲	2.62	52,100	53,500	51,300	148,030	7,919,605,000
29/11/2021	52,100	0.30 ▲	0.58	51,800	53,000	50,500	77,640	4,045,044,000
28/11/2021	51,800	-0.20 ▼	-0.39	52,000	53,000	51,800	61,260	3,173,268,000
26/11/2021	51,800	-0.20 ▼	-0.39	52,000	53,000	51,800	61,260	3,173,268,000
25/11/2021	52,000	-0.30 ▼	-0.58	52,300	52,300	51,400	89,720	4,665,440,000
24/11/2021	52,300	-0.40 ▼	-0.76	52,700	53,100	51,300	33,530	1,753,619,000
23/11/2021	52,700	0.70 ▲	1.33	52,000	53,100	51,000	81,300	4,284,510,000
22/11/2021	52,000	-1.00 ▼	-1.92	53,000	52,900	51,500	69,820	3,630,640,000
21/11/2021	53,000	1.00 ▲	1.89	52,000	53,000	49,700	65,840	3,489,520,000
19/11/2021	53,000	1.00 ▲	1.89	52,000	53,000	49,700	65,840	3,489,520,000
18/11/2021	52,000	1.40 ▲	2.69	50,600	52,500	50,300	52,680	2,739,360,000
17/11/2021	50,600	1.60 ▲	3.16	49,000	50,600	49,000	52,050	2,633,730,000
16/11/2021	49,000	-1.50 ▼	-3.06	50,500	50,500	48,600	54,290	2,660,210,000
15/11/2021	50,500	-1.00 ▼	-1.98	50,500	51,000	48,600	111,430	5,627,215,000
14/11/2021	50,500	1.90 ▲	3.76	48,600	50,500	47,000	95,040	4,799,520,000
12/11/2021	50,500	1.90 ▲	3.76	48,600	50,500	47,000	95,040	4,799,520,000
11/11/2021	48,600	1.30 ▲	2.67	47,300	50,500	47,250	94,370	4,586,382,000
10/11/2021	52,000	-1.40 ▼	-2.69	52,000	52,300	50,600	77,550	4,032,600,000
09/11/2021	52,000	1.80 ▲	3.46	50,200	52,000	48,200	87,860	4,568,720,000
08/11/2021	50,200	0.30 ▲	0.60	49,900	51,200	50,000	79,470	3,989,394,000
07/11/2021	49,900	2.65 ▲	5.31	47,250	50,500	48,900	135,510	6,761,949,000
05/11/2021	49,900	2.65 ▲	5.31	47,250	50,500	48,900	135,510	6,761,949,000
04/11/2021	44,200	-0.90 ▼	-2.04	45,100	46,100	44,200	65,490	2,894,658,000
03/11/2021	44,200	-0.90 ▼	-2.04	45,100	46,100	44,200	65,490	2,894,658,000
02/11/2021	45,100	1.90 ▲	4.21	43,200	45,600	43,000	63,230	2,851,673,000
01/11/2021	43,200	-1.40 ▼	-3.24	44,600	44,600	43,200	73,940	3,194,208,000
31/10/2021	44,600	-0.10 ▼	-0.22	44,700	45,000	44,000	60,180	2,684,028,000
29/10/2021	44,600	-0.10 ▼	-0.22	44,700	45,000	44,000	60,180	2,684,028,000
28/10/2021	44,700	0.90 ▲	2.01	43,800	44,900	43,800	53,750	2,402,625,000
27/10/2021	43,800	0.65 ▲	1.48	43,150	43,900	43,000	59,940	2,625,372,000
26/10/2021	43,150	-0.05 ▼	-0.12	43,200	43,200	42,800	63,480	2,739,162,000
25/10/2021	43,200	0.10 ▲	0.23	43,100	43,400	43,000	67,600	2,920,320,000
23/10/2021	43,100	0.20 ▲	0.46	42,900	43,600	42,700	77,120	3,323,872,000
22/10/2021	43,100	0.20 ▲	0.46	42,900	43,600	42,700	77,120	3,323,872,000
21/10/2021	42,900	-0.10 ▼	-0.23	43,000	43,300	42,800	60,480	2,594,592,000
20/10/2021	43,000	-1.00 ▼	-2.33	44,000	44,200	43,000	45,080	1,938,440,000
19/10/2021	44,000	-0.45 ▼	-1.02	44,450	44,700	44,000	77,250	3,399,000,000
18/10/2021	44,450	0.05 ▲	0.11	44,400	44,450	44,000	85,430	3,797,363,500
16/10/2021	44,400	0.10 ▲	0.23	44,300	44,700	44,300	50,410	2,238,204,000
15/10/2021	44,400	0.10 ▲	0.23	44,300	44,700	44,300	50,410	2,238,204,000
14/10/2021	44,300	1.30 ▲	2.93	43,000	44,400	43,000	72,650	3,218,395,000
13/10/2021	43,000	-0.90 ▼	-2.09	43,900	44,000	43,000	59,490	2,558,070,000
12/10/2021	43,900	0.20 ▲	0.46	43,700	44,000	43,100	94,010	4,127,039,000
11/10/2021	43,700	0.20 ▲	0.46	43,500	43,800	43,300	86,670	3,787,479,000
08/10/2021	43,500	0.05 ▲	0.11	43,450	43,900	43,200	74,300	3,232,050,000
07/10/2021	43,450	0.05 ▲	0.12	43,450	43,800	43,450	51,700	2,246,365,000
06/10/2021	43,450	0.15 ▲	0.35	43,300	43,450	43,000	68,240	2,965,028,000
05/10/2021	43,300	0.40 ▲	0.92	42,900	43,400	42,900	54,620	2,365,046,000
04/10/2021	42,900	0.10 ▲	0.23	42,800	43,500	42,500	51,510	2,209,779,000
01/10/2021	42,800	0.30 ▲	0.70	42,500	43,500	42,500	47,260	2,022,728,000
30/09/2021	42,500	0.50 ▲	1.18	42,000	42,800	41,500	157,810	6,706,925,000
29/09/2021	42,000	-0.50 ▼	-1.19	42,500	42,800	41,800	47,060	1,976,520,000
28/09/2021	42,500	0.55 ▲	1.29	41,950	42,500	41,900	60,830	2,585,275,000
27/09/2021	41,950	0.05 ▲	0.12	41,950	42,200	41,800	134,590	5,646,050,500
26/09/2021	41,950	0.20 ▲	0.48	41,750	42,150	41,750	86,220	3,616,929,000
24/09/2021	41,950	0.20 ▲	0.48	41,750	42,150	41,750	86,220	3,616,929,000
23/09/2021	41,750	0.05 ▲	0.12	41,700	41,800	41,000	83,610	3,490,717,500
22/09/2021	41,700	0.70 ▲	1.68	41,000	41,800	40,800	72,910	3,040,347,000
21/09/2021	41,000	0.50 ▲	1.22	40,500	41,100	40,400	93,370	3,828,170,000
20/09/2021	40,500	-1.00 ▼	-2.47	41,500	42,500	40,400	144,990	5,872,095,000
17/09/2021	41,500	1.30 ▲	3.13	40,200	41,600	40,150	99,600	4,133,400,000
16/09/2021	40,200	-0.35 ▼	-0.87	40,550	40,800	40,000	66,940	2,690,988,000
15/09/2021	40,550	0.85 ▲	2.10	39,700	40,600	39,800	109,550	4,442,252,500
14/09/2021	39,700	-1.30 ▼	-3.27	41,000	41,100	39,700	101,460	4,027,962,000
13/09/2021	41,000	-1.30 ▼	-3.17	42,300	42,550	40,750	84,510	3,464,910,000
11/09/2021	42,300	0.25 ▲	0.59	42,050	42,750	42,000	84,910	3,591,693,000
10/09/2021	42,300	0.25 ▲	0.59	42,050	42,750	42,000	84,910	3,591,693,000
09/09/2021	42,050	0.25 ▲	0.59	41,800	42,150	41,500	59,810	2,515,010,500
08/09/2021	41,800	1.30 ▲	3.11	40,500	42,000	40,100	108,100	4,518,580,000
07/09/2021	40,500	-1.70 ▼	-4.20	42,200	42,400	40,500	109,740	4,444,470,000
06/09/2021	42,200	0.40 ▲	0.95	41,800	42,500	41,700	101,520	4,284,144,000
05/09/2021	40,500	1.25 ▲	3.09	39,250	40,100	38,700	62,500	2,531,250,000
03/09/2021	39,900	0.65 ▲	1.63	39,250	40,100	38,700	90,360	3,605,364,000
01/09/2021	41,800	-0.20 ▼	-0.48	42,000	42,600	40,250	115,320	4,820,376,000
31/08/2021	42,000	-0.05 ▼	-0.12	42,050	42,450	41,900	78,960	3,316,320,000
30/08/2021	42,050	0.35 ▲	0.83	41,700	42,100	41,700	80,320	3,377,456,000
27/08/2021	41,700	0.20 ▲	0.48	41,500	41,700	40,800	126,650	5,281,305,000
26/08/2021	41,500	-0.50 ▼	-1.20	42,000	42,800	41,500	67,920	2,818,680,000
25/08/2021	42,000	0.20 ▲	0.48	41,800	42,000	40,500	70,880	2,976,960,000
24/08/2021	41,800	0.30 ▲	0.72	41,500	41,800	40,000	152,160	6,360,288,000
23/08/2021	41,500	-0.20 ▼	-0.48	41,700	41,800	40,500	89,510	3,714,665,000
20/08/2021	41,700	-0.30 ▼	-0.72	42,000	42,100	41,700	53,910	2,248,047,000
19/08/2021	42,000	0.60 ▲	1.43	41,400	42,000	40,900	57,980	2,435,160,000
18/08/2021	41,400	0.25 ▲	0.60	41,150	41,400	40,950	53,500	2,214,900,000
17/08/2021	41,150	-0.70 ▼	-1.70	41,850	42,000	41,150	63,580	2,616,317,000
16/08/2021	41,850	-0.15 ▼	-0.36	42,000	42,400	41,700	80,930	3,386,920,500
13/08/2021	42,000	0.50 ▲	1.19	41,500	42,000	41,250	66,500	2,793,000,000
12/08/2021	41,500	0.50 ▲	1.20	41,000	41,650	40,800	69,690	2,892,135,000
11/08/2021	41,000	-0.25 ▼	-0.61	41,250	41,400	41,000	63,680	2,610,880,000
10/08/2021	41,250	0.15 ▲	0.36	41,100	41,300	41,000	72,080	2,973,300,000
09/08/2021	41,100	0.70 ▲	1.70	40,400	41,100	40,000	83,810	3,444,591,000
06/08/2021	40,400	-0.10 ▼	-0.25	40,500	41,000	40,150	89,860	3,630,344,000
05/08/2021	40,500	0.50 ▲	1.23	40,000	41,000	39,900	62,500	2,531,250,000
04/08/2021	40,000	0.10 ▲	0.25	39,900	40,200	39,750	104,410	4,176,400,000
03/08/2021	39,900	0.65 ▲	1.63	39,250	40,100	38,700	90,360	3,605,364,000
02/08/2021	39,250	0.20 ▲	0.51	39,050	39,550	39,050	131,970	5,179,822,500
30/07/2021	39,050	2.55 ▲	6.53	36,500	39,050	35,800	123,690	4,830,094,500
29/07/2021	36,500	0.80 ▲	2.19	35,700	36,500	35,200	36,780	1,342,470,000
28/07/2021	35,700	-0.30 ▼	-0.84	36,000	36,100	35,700	68,270	2,437,239,000
27/07/2021	36,000	-0.50 ▼	-1.39	36,500	36,950	36,000	77,380	2,785,680,000
26/07/2021	36,500	0.55 ▲	1.51	35,950	36,600	35,850	52,100	1,901,650,000
23/07/2021	35,950	-0.05 ▼	-0.14	36,000	36,500	34,700	123,720	4,447,734,000
21/07/2021	34,600	-0.10 ▼	-0.29	34,700	36,000	34,200	118,940	4,115,324,000
20/07/2021	34,450	-0.25 ▼	-0.73	34,700	34,700	34,400	80,250	2,764,612,500
19/07/2021	34,700	-0.45 ▼	-1.30	35,150	35,100	34,500	98,140	3,405,458,000
17/07/2021	35,150	-0.05 ▼	-0.14	35,200	35,250	35,100	44,810	1,575,071,500
16/07/2021	35,150	-0.05 ▼	-0.14	35,200	35,250	35,100	44,810	1,575,071,500
15/07/2021	35,200	-0.30 ▼	-0.85	35,500	35,600	35,000	112,430	3,957,536,000
14/07/2021	35,500	0.50 ▲	1.41	35,000	35,650	35,100	150,000	5,325,000,000
13/07/2021	35,000	0.40 ▲	1.14	34,600	35,100	34,600	120,820	4,228,700,000
12/07/2021	34,600	-0.15 ▼	-0.43	34,750	34,900	34,000	117,800	4,075,880,000
09/07/2021	34,750	-0.30 ▼	-0.86	35,050	35,050	34,600	108,380	3,766,205,000
08/07/2021	35,050	0.05 ▲	0.14	35,000	35,100	34,850	100,100	3,508,505,000
07/07/2021	35,000	-0.15 ▼	-0.43	35,150	35,350	34,850	111,140	3,889,900,000
06/07/2021	35,150	-0.25 ▼	-0.71	35,400	35,550	35,000	46,990	1,651,698,500
05/07/2021	35,400	0.05 ▲	0.14	35,350	35,700	34,950	113,550	4,019,670,000
02/07/2021	35,350	-0.45 ▼	-1.27	35,800	35,850	35,200	75,680	2,675,288,000
01/07/2021	35,800	0.05 ▲	0.14	35,750	36,000	35,700	65,290	2,337,382,000
30/06/2021	35,750	0.05 ▲	0.14	35,700	35,900	35,100	145,810	5,212,707,500
29/06/2021	35,700	0.60 ▲	1.68	35,100	36,000	35,050	132,380	4,725,966,000
28/06/2021	35,100	0.05 ▲	0.14	35,050	35,150	34,750	55,670	1,954,017,000
25/06/2021	35,050	-0.15 ▼	-0.43	35,200	35,500	34,750	83,210	2,916,510,500
24/06/2021	35,200	-0.05 ▼	-0.14	35,200	35,400	35,000	73,220	2,577,344,000
23/06/2021	35,200	-0.25 ▼	-0.71	35,450	35,500	34,850	109,750	3,863,200,000
22/06/2021	35,450	-0.25 ▼	-0.71	35,700	35,850	34,500	78,540	2,784,243,000
21/06/2021	35,700	-0.30 ▼	-0.84	35,550	35,800	35,400	50,880	1,816,416,000
18/06/2021	35,550	-0.15 ▼	-0.42	35,700	36,000	35,450	51,950	1,846,822,500
17/06/2021	35,700	-0.05 ▼	-0.14	35,700	35,800	35,450	53,820	1,921,374,000
16/06/2021	35,700	0.90 ▲	2.52	34,800	35,900	34,800	45,040	1,607,928,000
15/06/2021	34,400	0.05 ▲	0.15	34,350	34,500	34,350	21,790	749,576,000
14/06/2021	34,350	0.40 ▲	1.16	33,950	34,400	33,900	105,890	3,637,321,500
11/06/2021	33,950	-0.05 ▼	-0.15	33,950	34,000	33,900	134,600	4,569,670,000
10/06/2021	33,950	0.05 ▲	0.15	33,900	34,000	33,800	213,160	7,236,782,000
09/06/2021	33,900	-0.05 ▼	-0.15	33,950	34,000	33,800	134,610	4,563,279,000
08/06/2021	33,950	0.05 ▲	0.15	33,900	34,050	33,800	126,780	4,304,181,000
07/06/2021	33,900	-0.15 ▼	-0.44	34,050	34,200	33,900	101,790	3,450,681,000
04/06/2021	34,050	-0.05 ▼	-0.15	34,050	34,100	33,950	111,410	3,793,510,500
03/06/2021	34,050	0.05 ▲	0.15	34,000	34,400	33,800	107,140	3,648,117,000
02/06/2021	34,000	0.35 ▲	1.03	33,650	34,050	33,650	156,240	5,312,160,000
01/06/2021	33,650	-0.25 ▼	-0.74	33,900	34,150	33,650	59,810	2,012,606,500
31/05/2021	33,900	-2.10 ▼	-6.19	34,050	34,050	33,700	124,780	4,230,042,000
29/05/2021	34,050	0.05 ▲	0.15	34,000	34,150	33,800	73,460	2,501,313,000
28/05/2021	34,050	0.05 ▲	0.15	34,000	34,150	33,800	73,460	2,501,313,000
27/05/2021	34,000	-0.10 ▼	-0.29	34,000	34,200	33,900	156,420	5,318,280,000
26/05/2021	34,000	-0.10 ▼	-0.29	34,000	34,250	33,850	83,900	2,852,600,000
25/05/2021	34,000	-0.35 ▼	-1.03	34,350	34,650	34,000	79,840	2,714,560,000
24/05/2021	34,350	0.05 ▲	0.15	34,300	34,500	33,900	107,290	3,685,411,500
23/05/2021	34,300	-0.30 ▼	-0.87	34,600	34,800	34,000	178,080	6,108,144,000
21/05/2021	34,300	-0.30 ▼	-0.87	34,600	34,800	34,000	178,080	6,108,144,000
20/05/2021	34,600	-0.10 ▼	-0.29	34,700	34,900	34,000	116,280	4,023,288,000
19/05/2021	34,700	0.30 ▲	0.86	34,400	34,900	34,350	76,650	2,659,755,000
18/05/2021	34,400	0.50 ▲	1.45	33,900	34,600	33,800	94,940	3,265,936,000
17/05/2021	33,900	-0.10 ▼	-0.29	34,000	34,250	33,300	130,580	4,426,662,000
16/05/2021	34,000	0.20 ▲	0.59	34,000	34,800	33,850	108,640	3,693,760,000
14/05/2021	34,000	0.20 ▲	0.59	34,000	34,800	33,850	108,640	3,693,760,000
13/05/2021	34,000	-0.05 ▼	-0.15	34,000	34,200	33,850	55,000	1,870,000,000
12/05/2021	34,000	-0.20 ▼	-0.59	34,200	35,300	34,000	113,220	3,849,480,000
11/05/2021	34,200	-0.35 ▼	-1.02	34,550	34,850	34,200	92,210	3,153,582,000
10/05/2021	34,550	-0.05 ▼	-0.14	34,600	34,600	34,000	149,920	5,179,736,000
09/05/2021	34,600	-0.40 ▼	-1.16	35,000	35,500	34,300	163,850	5,669,210,000
07/05/2021	34,600	-0.40 ▼	-1.16	35,000	35,500	34,300	163,850	5,669,210,000
06/05/2021	35,000	-1.00 ▼	-2.86	36,000	36,000	34,750	188,980	6,614,300,000
05/05/2021	36,000	-0.20 ▼	-0.56	36,000	36,500	35,800	125,160	4,505,760,000
04/05/2021	36,000	-0.35 ▼	-0.97	36,350	36,100	34,000	236,390	8,510,040,000
03/05/2021	39,800	2.60 ▲	6.53	37,200	39,800	39,000	170	6,766,000
30/04/2021	36,350	-0.05 ▼	-0.14	36,400	36,550	36,200	97,560	3,546,306,000
29/04/2021	36,350	-0.05 ▼	-0.14	36,400	36,550	36,200	97,560	3,546,306,000
28/04/2021	36,400	0.05 ▲	0.14	36,350	36,500	36,100	185,140	6,739,096,000
27/04/2021	36,350	0.05 ▲	0.14	36,300	36,400	36,100	132,890	4,830,551,500
26/04/2021	36,300	0.10 ▲	0.28	36,200	36,550	35,850	148,450	5,388,735,000
23/04/2021	36,200	1.00 ▲	2.76	35,200	36,600	35,200	68,750	2,488,750,000
22/04/2021	35,200	-1.60 ▼	-4.55	36,800	36,800	35,200	80,930	2,848,736,000
21/04/2021	36,800	-0.10 ▼	-0.27	36,900	37,200	36,500	142,060	5,227,808,000
20/04/2021	36,800	-0.10 ▼	-0.27	36,900	37,200	36,500	142,060	5,227,808,000
19/04/2021	36,900	1.00 ▲	2.71	35,900	36,900	35,900	186,450	6,880,005,000
16/04/2021	35,900	-0.10 ▼	-0.28	36,000	36,500	35,600	163,770	5,879,343,000
15/04/2021	36,000	-0.90 ▼	-2.50	36,900	37,250	36,000	117,500	4,230,000,000
14/04/2021	36,900	-0.10 ▼	-0.27	37,000	37,000	36,300	81,670	3,013,623,000
13/04/2021	37,000	0.10 ▲	0.27	36,900	37,200	36,400	124,000	4,588,000,000
12/04/2021	36,900	0.50 ▲	1.36	36,600	37,000	36,600	109,390	4,036,491,000
09/04/2021	36,600	0.30 ▲	0.82	36,300	36,700	36,150	78,050	2,856,630,000
08/04/2021	36,300	0.35 ▲	0.96	35,950	36,300	35,450	67,450	2,448,435,000
07/04/2021	35,950	-0.10 ▼	-0.28	36,050	36,100	35,500	68,560	2,464,732,000
06/04/2021	36,050	-0.75 ▼	-2.08	36,800	36,750	35,800	71,810	2,588,750,500
05/04/2021	36,800	-0.25 ▼	-0.68	37,050	37,450	35,950	110,610	4,070,448,000
02/04/2021	37,050	-0.15 ▼	-0.40	37,200	37,400	36,950	46,540	1,724,307,000
01/04/2021	37,200	1.00 ▲	2.69	36,200	37,200	36,000	117,530	4,372,116,000
31/03/2021	36,200	0.20 ▲	0.55	36,000	36,600	36,000	56,780	2,055,436,000
30/03/2021	36,000	0.60 ▲	1.67	35,400	36,100	35,350	111,850	4,026,600,000
29/03/2021	35,400	0.30 ▲	0.85	35,100	35,400	35,100	105,720	3,742,488,000
26/03/2021	35,100	0.10 ▲	0.28	35,000	35,400	34,350	76,480	2,684,448,000
25/03/2021	35,000	0.30 ▲	0.86	34,700	35,000	34,500	117,530	4,113,550,000
24/03/2021	34,700	-0.20 ▼	-0.58	34,900	35,000	34,000	107,880	3,743,436,000
23/03/2021	34,900	-0.60 ▼	-1.72	35,500	35,400	34,300	152,180	5,311,082,000
22/03/2021	35,500	-0.40 ▼	-1.13	35,900	36,000	35,300	62,020	2,201,710,000
19/03/2021	35,900	-0.90 ▼	-2.51	36,800	36,000	34,900	86,830	3,117,197,000
18/03/2021	36,800	0.30 ▲	0.82	36,500	37,000	36,150	56,030	2,061,904,000
17/03/2021	36,500	1.20 ▲	3.29	35,300	36,600	34,000	203,080	7,412,420,000
16/03/2021	35,300	0.80 ▲	2.27	34,500	35,500	32,200	521,960	18,425,188,000
15/03/2021	34,500	-0.95 ▼	-2.75	35,450	35,450	34,500	64,140	2,212,830,000
12/03/2021	35,450	-0.95 ▼	-2.68	36,400	36,300	35,400	123,410	4,374,884,500
11/03/2021	36,400	-0.40 ▼	-1.10	36,800	37,000	36,000	194,000	7,061,600,000
10/03/2021	36,800	-0.20 ▼	-0.54	37,000	37,500	35,550	224,580	8,264,544,000
09/03/2021	37,000	2.00 ▲	5.41	35,000	37,200	34,000	214,290	7,928,730,000
08/03/2021	35,000	-0.10 ▼	-0.29	35,000	35,300	34,500	111,170	3,890,950,000
05/03/2021	35,000	0.70 ▲	2.00	34,300	35,000	33,800	104,760	3,666,600,000
04/03/2021	34,300	-0.85 ▼	-2.48	35,150	35,500	34,250	81,730	2,803,339,000
03/03/2021	35,150	0.05 ▲	0.14	35,100	35,300	34,900	87,440	3,073,516,000
02/03/2021	35,100	0.05 ▲	0.14	35,050	35,700	34,850	83,620	2,935,062,000
01/03/2021	35,050	0.85 ▲	2.43	34,200	35,100	34,300	71,640	2,510,982,000
26/02/2021	34,200	-0.10 ▼	-0.29	34,300	34,400	33,800	96,790	3,310,218,000
25/02/2021	34,300	-0.20 ▼	-0.58	34,500	34,800	34,000	125,370	4,300,191,000
24/02/2021	34,500	-0.20 ▼	-0.58	34,700	35,000	34,250	116,380	4,015,110,000
23/02/2021	34,700	-0.60 ▼	-1.73	35,300	35,350	34,600	140,340	4,869,798,000
22/02/2021	35,300	0.30 ▲	0.85	35,000	35,500	34,700	144,130	5,087,789,000
19/02/2021	35,000	-0.25 ▼	-0.71	35,250	35,350	34,600	99,790	3,492,650,000
18/02/2021	35,250	0.30 ▲	0.85	34,950	35,350	34,700	89,310	3,148,177,500
17/02/2021	34,950	0.85 ▲	2.43	34,100	35,050	34,200	87,970	3,074,551,500
10/02/2021	34,100	0.60 ▲	1.76	33,500	34,300	33,450	183,990	6,274,059,000
09/02/2021	34,100	0.60 ▲	1.76	33,500	34,300	33,450	183,990	6,274,059,000
08/02/2021	33,500	-1.55 ▼	-4.63	35,050	35,200	32,950	96,450	3,231,075,000
05/02/2021	35,050	-0.55 ▼	-1.57	35,600	36,200	35,050	160,810	5,636,390,500
05/01/2021	33,700	0.10 ▲	0.30	33,600	33,750	33,500	64,980	2,189,826,000
04/01/2021	33,600	0.25 ▲	0.74	33,350	33,600	33,300	116,050	3,899,280,000
31/12/2020	33,350	0.25 ▲	0.75	33,100	33,500	33,100	782,430	26,094,040,500
30/12/2020	33,100	-0.05 ▼	-0.15	33,150	33,150	33,000	2,817,080	93,245,348,000
29/12/2020	33,150	0.00 ■■	0.00	33,100	33,200	33,000	85,851	2,845,960,650
28/12/2020	33,100	0.00 ■■	0.00	33,100	33,350	33,000	278,319	9,212,358,900
27/12/2020	33,100	0.10 ▲	0.30	32,950	33,150	32,950	136,447	4,516,395,700
25/12/2020	33,100	0.10 ▲	0.30	32,950	33,150	32,950	136,447	4,516,395,700
24/12/2020	32,950	0.00 ■■	0.00	33,000	33,400	32,800	81,115	2,672,739,250
23/12/2020	33,000	-0.10 ▼	-0.30	33,100	33,250	33,000	160,563	5,298,579,000
22/12/2020	33,100	0.00 ■■	0.00	33,150	33,250	32,850	153,869	5,093,063,900
21/12/2020	33,150	0.00 ■■	0.00	33,150	33,150	32,950	68,890	2,283,703,500
20/12/2020	33,150	0.00 ■■	0.00	33,100	33,200	32,900	101,017	3,348,713,550
18/12/2020	33,150	0.00 ■■	0.00	33,100	33,200	32,900	101,017	3,348,713,550
17/12/2020	33,100	0.00 ■■	0.00	33,100	33,250	32,900	87,937	2,910,714,700
16/12/2020	33,100	0.00 ■■	0.00	33,150	33,250	32,950	121,317	4,015,592,700
15/12/2020	33,150	0.00 ■■	0.00	33,150	33,200	33,000	88,076	2,919,719,400
14/12/2020	33,150	0.00 ■■	0.00	33,150	33,250	33,100	48,453	1,606,216,950
13/12/2020	33,150	0.00 ■■	0.00	33,150	33,200	33,100	70,724	2,344,500,600
11/12/2020	33,150	0.00 ■■	0.00	33,150	33,200	33,100	70,724	2,344,500,600
10/12/2020	33,150	-0.10 ▼	-0.30	33,250	33,250	33,150	42,992	1,425,184,800
09/12/2020	33,250	0.00 ■■	0.00	33,250	33,250	33,100	46,867	1,558,327,750
08/12/2020	33,250	0.10 ▲	0.30	33,150	33,250	32,900	165,270	5,495,227,500
07/12/2020	33,150	0.00 ■■	0.00	33,100	33,300	32,950	154,343	5,116,470,450
04/12/2020	33,200	0.05 ▲	0.15	33,150	33,350	33,000	923,440	30,658,208,000
03/12/2020	33,150	0.00 ■■	0.00	33,150	33,450	32,950	160,117	5,307,878,550
02/12/2020	33,150	0.10 ▲	0.30	33,050	33,150	32,800	103,710	3,437,986,500
01/12/2020	33,050	-0.10 ▼	-0.30	33,100	33,100	32,900	154,997	5,122,650,850
30/11/2020	33,250	-0.05 ▼	-0.15	33,250	33,400	33,050	1,334,620	44,376,115,000
27/11/2020	33,250	-0.05 ▼	-0.15	33,250	33,400	33,050	1,334,620	44,376,115,000
26/11/2020	33,250	0.10 ▲	0.30	33,150	33,250	32,950	1,787,120	59,421,740,000
25/11/2020	33,150	-0.05 ▼	-0.15	33,200	33,400	33,100	1,982,980	65,735,787,000
24/11/2020	33,200	-0.05 ▼	-0.15	33,200	33,450	33,050	1,681,510	55,826,132,000
23/11/2020	33,200	-0.05 ▼	-0.15	33,250	33,350	33,000	1,542,790	51,220,628,000
20/11/2020	33,250	0.00 ■■	0.00	33,200	33,500	32,700	185,046	6,152,779,500
19/11/2020	33,200	0.10 ▲	0.30	33,100	33,200	33,000	103,345	3,431,054,000
18/11/2020	33,100	-0.10 ▼	-0.30	33,200	33,350	33,050	1,240,560	41,062,536,000
17/11/2020	33,200	-0.10 ▼	-0.30	33,300	33,300	33,200	97,105	3,223,886,000
16/11/2020	33,300	-0.10 ▼	-0.30	33,400	33,550	33,100	94,921	3,160,869,300
13/11/2020	33,400	0.00 ■■	0.00	33,400	33,450	33,150	104,267	3,482,517,800
12/11/2020	33,400	0.00 ■■	0.00	33,350	33,600	33,250	107,187	3,580,045,800
11/11/2020	33,350	0.10 ▲	0.30	33,300	33,550	33,250	110,246	3,676,704,100
10/11/2020	33,300	0.00 ■■	0.00	33,250	33,600	33,250	121,455	4,044,451,500
09/11/2020	33,250	0.00 ■■	0.00	33,250	33,400	33,150	87,682	2,915,426,500
06/11/2020	33,250	0.00 ■■	0.00	33,250	33,400	33,200	68,050	2,262,662,500
05/11/2020	33,250	0.10 ▲	0.30	33,150	33,350	33,000	63,753	2,119,787,250
04/11/2020	33,150	-0.10 ▼	-0.30	33,300	33,450	33,100	109,566	3,632,112,900
03/11/2020	33,300	0.00 ■■	0.00	33,300	33,400	33,300	53,320	1,775,556,000
02/11/2020	33,300	0.00 ■■	0.00	33,300	33,450	33,200	37,197	1,238,660,100
30/10/2020	33,300	0.00 ■■	0.00	33,250	33,450	33,250	62,173	2,070,360,900
29/10/2020	33,250	0.00 ■■	0.00	33,200	33,500	32,700	62,392	2,074,534,000
28/10/2020	33,200	-0.10 ▼	-0.30	33,350	33,350	33,150	41,005	1,361,366,000
27/10/2020	33,350	0.00 ■■	0.00	33,350	33,450	33,300	42,210	1,407,703,500
26/10/2020	33,350	-7.90 ▼	-23.69	41,250	33,400	33,000	55,517	1,851,491,950
25/10/2020	41,250	-0.30 ▼	-0.73	41,500	41,550	41,200	110,201	4,545,791,250
23/10/2020	41,250	-0.30 ▼	-0.73	41,500	41,550	41,200	110,201	4,545,791,250
22/10/2020	41,500	0.00 ■■	0.00	41,550	41,750	41,000	241,798	10,034,617,000
21/10/2020	41,550	0.10 ▲	0.24	41,450	41,750	41,400	118,842	4,937,885,100
20/10/2020	41,450	-0.30 ▼	-0.72	41,750	41,750	40,950	109,178	4,525,428,100
19/10/2020	41,750	0.10 ▲	0.24	41,600	41,950	41,500	167,636	6,998,803,000
18/10/2020	41,600	0.10 ▲	0.24	41,500	41,850	41,500	143,933	5,987,612,800
16/10/2020	41,600	0.10 ▲	0.24	41,500	41,850	41,500	143,933	5,987,612,800
15/10/2020	41,500	0.20 ▲	0.48	41,300	42,000	41,200	1,605,180	66,614,970,000
14/10/2020	41,300	-0.10 ▼	-0.24	41,350	41,400	41,150	164,670	6,800,871,000
13/10/2020	41,350	0.00 ■■	0.00	41,350	41,500	41,150	112,268	4,642,281,800
12/10/2020	41,350	0.00 ■■	0.00	41,350	41,450	41,150	174,310	7,207,718,500
10/10/2020	41,350	0.30 ▲	0.73	41,050	41,500	40,500	66,255	2,739,644,250
09/10/2020	41,350	0.30 ▲	0.73	41,050	41,500	40,500	66,255	2,739,644,250
08/10/2020	41,050	-0.30 ▼	-0.73	41,350	41,350	41,000	53,496	2,196,010,800
07/10/2020	41,350	0.00 ■■	0.00	41,350	41,600	41,100	115,233	4,764,884,550
06/10/2020	41,350	0.40 ▲	0.97	41,000	41,500	41,000	71,135	2,941,432,250
05/10/2020	41,000	0.00 ■■	0.00	41,000	41,200	40,050	118,699	4,866,659,000
03/10/2020	41,000	0.00 ■■	0.00	41,000	41,200	40,850	43,545	1,785,345,000
02/10/2020	41,000	0.00 ■■	0.00	41,000	41,200	40,850	43,545	1,785,345,000
01/10/2020	41,000	-0.20 ▼	-0.49	41,200	41,300	40,950	59,054	2,421,214,000
30/09/2020	41,200	0.00 ■■	0.00	41,200	41,400	40,950	54,850	2,259,820,000
29/09/2020	41,200	-0.30 ▼	-0.73	41,550	41,600	40,950	43,349	1,785,978,800
28/09/2020	41,550	-0.30 ▼	-0.72	41,800	42,000	41,450	51,439	2,137,290,450
27/09/2020	41,800	0.60 ▲	1.44	41,200	42,050	41,100	33,111	1,384,039,800
25/09/2020	41,800	0.60 ▲	1.44	41,200	42,050	41,100	33,111	1,384,039,800
24/09/2020	41,200	-0.10 ▼	-0.24	41,350	41,400	41,100	77,221	3,181,505,200
23/09/2020	41,350	0.10 ▲	0.24	41,300	41,500	41,150	56,147	2,321,678,450
22/09/2020	41,300	0.10 ▲	0.24	41,200	41,450	41,000	151,056	6,238,612,800
21/09/2020	41,200	0.10 ▲	0.24	41,150	41,400	41,000	41,747	1,719,976,400
18/09/2020	41,150	0.10 ▲	0.24	41,050	41,300	40,900	62,377	2,566,813,550
17/09/2020	41,050	0.10 ▲	0.24	40,900	41,150	40,900	113,086	4,642,180,300
16/09/2020	40,900	0.10 ▲	0.24	40,750	41,000	40,750	39,725	1,624,752,500
15/09/2020	40,750	0.30 ▲	0.74	40,500	40,950	40,500	51,653	2,104,859,750
14/09/2020	40,500	-0.30 ▼	-0.74	40,800	40,900	40,400	41,094	1,664,307,000
11/09/2020	40,800	-0.20 ▼	-0.49	40,950	41,100	40,500	47,271	1,928,656,800
10/09/2020	40,950	-0.10 ▼	-0.24	41,100	41,100	40,550	84,430	3,457,408,500
09/09/2020	41,100	-0.10 ▼	-0.24	41,200	41,250	41,000	945,110	38,844,021,000
08/09/2020	41,200	0.00 ■■	0.00	41,200	41,500	41,100	65,358	2,692,749,600
07/09/2020	41,200	0.10 ▲	0.24	41,150	41,300	40,900	45,490	1,874,188,000
04/09/2020	41,150	0.00 ■■	0.00	41,100	41,200	40,900	81,987	3,373,765,050
03/09/2020	41,100	0.10 ▲	0.24	41,000	41,400	41,000	64,667	2,657,813,700
02/09/2020	41,000	0.00 ■■	0.00	41,000	42,000	40,850	42,709	1,751,069,000
01/09/2020	41,000	0.00 ■■	0.00	41,000	42,000	40,850	42,709	1,751,069,000
31/08/2020	41,000	-0.80 ▼	-1.95	41,800	42,150	41,000	79,589	3,263,149,000
28/08/2020	41,800	0.00 ■■	0.00	41,800	41,900	41,600	39,961	1,670,369,800
27/08/2020	41,800	0.00 ■■	0.00	41,750	42,000	41,300	87,429	3,654,532,200
26/08/2020	41,750	0.00 ■■	0.00	41,700	41,750	41,650	39,920	1,666,660,000
25/08/2020	41,700	-0.10 ▼	-0.24	41,800	41,800	41,550	62,822	2,619,677,400
24/08/2020	41,800	-0.10 ▼	-0.24	41,900	41,900	41,700	43,809	1,831,216,200
21/08/2020	41,900	0.00 ■■	0.00	41,900	41,950	41,750	36,703	1,537,855,700
20/08/2020	41,900	0.00 ■■	0.00	41,850	42,000	41,800	28,181	1,180,783,900
19/08/2020	41,850	0.10 ▲	0.24	41,750	42,000	41,500	56,486	2,363,939,100
18/08/2020	41,750	0.80 ▲	1.92	41,000	41,750	40,800	101,283	4,228,565,250
17/08/2020	41,000	0.50 ▲	1.22	40,500	41,000	40,500	81,042	3,322,722,000
14/08/2020	40,500	-0.50 ▼	-1.23	41,000	41,350	40,450	112,101	4,540,090,500
13/08/2020	41,000	-0.50 ▼	-1.22	41,500	41,700	41,000	131,148	5,377,068,000
12/08/2020	41,500	0.10 ▲	0.24	41,400	41,600	41,150	54,600	2,265,900,000
11/08/2020	41,400	-0.50 ▼	-1.21	41,850	41,850	41,350	69,554	2,879,535,600
10/08/2020	41,850	-0.10 ▼	-0.24	42,000	42,400	41,800	43,028	1,800,721,800
07/08/2020	42,000	-0.30 ▼	-0.71	42,250	42,550	41,900	69,657	2,925,594,000
06/08/2020	42,250	0.00 ■■	0.00	42,200	42,350	41,750	57,221	2,417,587,250
05/08/2020	42,200	0.20 ▲	0.47	42,000	42,250	41,800	65,656	2,770,683,200
04/08/2020	42,000	0.10 ▲	0.24	41,850	42,000	41,700	63,716	2,676,072,000
03/08/2020	41,850	0.10 ▲	0.24	41,800	41,950	41,700	47,844	2,002,271,400
31/07/2020	41,800	0.00 ■■	0.00	41,800	41,950	41,650	22,787	952,496,600
30/07/2020	41,800	0.10 ▲	0.24	41,700	41,800	41,700	96,212	4,021,661,600
29/07/2020	41,700	-0.10 ▼	-0.24	41,800	41,850	41,600	93,468	3,897,615,600
28/07/2020	41,350	0.00 ■■	0.00	41,350	42,000	41,350	66,373	2,744,523,550
27/07/2020	41,350	-0.40 ▼	-0.97	41,750	41,750	41,000	109,054	4,509,382,900
26/07/2020	41,750	0.00 ■■	0.00	41,800	42,000	41,500	45,948	1,918,329,000
24/07/2020	41,750	0.00 ■■	0.00	41,800	42,000	41,500	45,948	1,918,329,000
23/07/2020	41,800	0.20 ▲	0.48	41,600	42,000	41,150	58,600	2,449,480,000
22/07/2020	41,600	0.00 ■■	0.00	41,600	41,700	41,250	36,736	1,528,217,600
21/07/2020	41,600	0.00 ■■	0.00	41,650	41,800	41,450	41,186	1,713,337,600
20/07/2020	41,650	0.10 ▲	0.24	41,550	41,750	41,350	53,780	2,239,937,000
18/07/2020	41,550	0.10 ▲	0.24	41,450	41,700	41,350	36,033	1,497,171,150
17/07/2020	41,550	0.10 ▲	0.24	41,450	41,700	41,350	36,033	1,497,171,150
16/07/2020	41,450	-0.10 ▼	-0.24	41,550	41,650	41,350	45,878	1,901,643,100
15/07/2020	41,550	0.30 ▲	0.72	41,200	41,600	41,200	35,135	1,459,859,250
14/07/2020	41,200	0.10 ▲	0.24	41,100	41,200	41,000	37,670	1,552,004,000
13/07/2020	41,100	-0.20 ▼	-0.49	41,300	41,400	41,050	59,980	2,465,178,000
12/07/2020	41,300	-0.10 ▼	-0.24	41,400	41,700	41,250	32,197	1,329,736,100
10/07/2020	41,300	-0.10 ▼	-0.24	41,400	41,700	41,250	32,197	1,329,736,100
09/07/2020	41,400	0.30 ▲	0.72	41,150	41,500	41,150	35,434	1,466,967,600
08/07/2020	41,150	-0.40 ▼	-0.97	41,500	41,850	41,150	92,829	3,819,913,350
07/07/2020	41,500	0.10 ▲	0.24	41,400	41,550	41,000	50,931	2,113,636,500
06/07/2020	41,400	0.10 ▲	0.24	41,300	41,500	40,650	43,637	1,806,571,800
05/07/2020	41,300	0.30 ▲	0.73	41,050	41,500	40,300	39,972	1,650,843,600
03/07/2020	41,300	0.30 ▲	0.73	41,050	41,500	40,300	39,972	1,650,843,600
02/07/2020	41,050	-1.20 ▼	-2.92	42,200	42,200	40,500	46,198	1,896,427,900
01/07/2020	42,200	-0.30 ▼	-0.71	42,450	42,800	40,500	56,681	2,391,938,200
30/06/2020	42,450	0.40 ▲	0.94	42,100	42,450	39,200	91,319	3,876,491,550
29/06/2020	42,100	-0.10 ▼	-0.24	42,200	42,300	41,950	48,601	2,046,102,100
28/06/2020	42,200	0.40 ▲	0.95	41,800	42,400	41,900	818,670	34,547,874,000
26/06/2020	42,200	0.40 ▲	0.95	41,800	42,400	41,900	818,670	34,547,874,000
25/06/2020	41,800	-0.20 ▼	-0.48	42,000	41,900	41,650	62,087	2,595,236,600
24/06/2020	42,000	0.00 ■■	0.00	42,000	42,050	41,700	57,884	2,431,128,000
23/06/2020	42,000	0.60 ▲	1.43	41,400	42,500	41,900	119,635	5,024,670,000
22/06/2020	41,400	0.30 ▲	0.72	41,150	41,500	41,150	37,922	1,569,970,800
19/06/2020	41,150	-0.10 ▼	-0.24	41,300	41,600	41,150	46,347	1,907,179,050
18/06/2020	41,300	-0.20 ▼	-0.48	41,450	41,500	41,000	36,684	1,515,049,200
17/06/2020	41,450	0.05 ▲	0.12	41,400	42,000	41,200	689,500	28,579,775,000
16/06/2020	41,400	0.30 ▲	0.72	41,150	41,500	40,950	56,352	2,332,972,800
15/06/2020	41,150	0.00 ■■	0.00	41,100	41,450	40,750	26,723	1,099,651,450
14/06/2020	41,100	-0.70 ▼	-1.70	41,800	41,900	40,900	33,669	1,383,795,900
12/06/2020	41,100	-0.70 ▼	-1.70	41,800	41,900	40,900	33,669	1,383,795,900
11/06/2020	41,800	0.30 ▲	0.72	41,500	42,400	41,500	47,337	1,978,686,600
10/06/2020	41,500	0.10 ▲	0.24	41,350	41,800	41,000	59,366	2,463,689,000
09/06/2020	41,300	0.00 ■■	0.00	41,300	41,600	40,500	45,756	1,889,722,800
08/06/2020	41,300	0.00 ■■	0.00	41,300	41,450	40,850	31,613	1,305,616,900
06/06/2020	41,300	-0.30 ▼	-0.73	41,600	41,500	40,600	59,758	2,468,005,400
05/06/2020	41,300	-0.30 ▼	-0.73	41,600	41,500	40,600	59,758	2,468,005,400
04/06/2020	41,600	0.20 ▲	0.48	41,400	41,900	40,000	74,417	3,095,747,200
03/06/2020	41,400	0.40 ▲	0.97	41,000	42,200	41,000	29,291	1,212,647,400
02/06/2020	41,000	-1.60 ▼	-3.90	42,600	42,600	40,000	94,192	3,861,872,000
01/06/2020	42,600	0.10 ▲	0.23	42,550	42,950	42,450	72,226	3,076,827,600
31/05/2020	42,550	0.40 ▲	0.94	42,100	42,600	42,100	48,378	2,058,483,900
29/05/2020	42,550	0.40 ▲	0.94	42,100	42,600	42,100	48,378	2,058,483,900
28/05/2020	42,100	0.40 ▲	0.95	41,700	43,300	38,800	73,311	3,086,393,100
27/05/2020	41,700	-0.30 ▼	-0.72	42,000	41,900	41,600	27,787	1,158,717,900
26/05/2020	42,000	-0.20 ▼	-0.48	42,200	42,500	42,000	62,515	2,625,630,000
25/05/2020	42,200	-0.10 ▼	-0.24	42,350	42,650	42,150	72,947	3,078,363,400
24/05/2020	42,350	-0.10 ▼	-0.24	42,450	42,700	42,350	53,711	2,274,660,850
22/05/2020	42,350	-0.10 ▼	-0.24	42,450	42,700	42,350	53,711	2,274,660,850
21/05/2020	42,450	0.10 ▲	0.24	42,400	42,650	42,200	50,480	2,142,876,000
20/05/2020	42,400	-0.10 ▼	-0.24	42,500	42,550	41,900	90,859	3,852,421,600
19/05/2020	42,500	0.30 ▲	0.71	42,250	42,800	42,350	73,473	3,122,602,500
18/05/2020	42,250	0.40 ▲	0.95	41,850	42,400	41,750	110,000	4,647,500,000
17/05/2020	41,850	0.10 ▲	0.24	41,700	41,950	41,650	68,066	2,848,562,100
15/05/2020	41,850	0.10 ▲	0.24	41,700	41,950	41,650	68,066	2,848,562,100
14/05/2020	41,700	-0.20 ▼	-0.48	41,900	42,250	41,300	47,309	1,972,785,300
13/05/2020	41,900	-0.30 ▼	-0.72	42,200	42,550	41,900	61,168	2,562,939,200
12/05/2020	42,200	-0.20 ▼	-0.47	42,400	42,350	41,950	70,073	2,957,080,600
11/05/2020	42,400	0.00 ■■	0.00	42,350	42,600	42,150	65,413	2,773,511,200
10/05/2020	42,350	0.10 ▲	0.24	42,200	42,500	42,150	108,224	4,583,286,400
08/05/2020	42,350	0.10 ▲	0.24	42,200	42,500	42,150	108,224	4,583,286,400
07/05/2020	42,200	0.10 ▲	0.24	42,100	42,350	41,950	67,833	2,862,552,600
06/05/2020	42,100	0.10 ▲	0.24	42,050	42,400	42,000	25,208	1,061,256,800
05/05/2020	42,050	0.00 ■■	0.00	42,000	42,400	42,000	76,440	3,214,302,000
04/05/2020	42,000	-0.20 ▼	-0.48	42,200	42,250	41,350	31,448	1,320,816,000
01/05/2020	42,200	0.40 ▲	0.95	41,800	43,000	41,750	100,025	4,221,055,000
30/04/2020	42,200	0.40 ▲	0.95	41,800	43,000	41,750	100,025	4,221,055,000
29/04/2020	42,200	0.40 ▲	0.95	41,800	43,000	41,750	100,025	4,221,055,000
28/04/2020	41,800	1.00 ▲	2.39	40,800	41,800	41,000	123,143	5,147,377,400
27/04/2020	40,800	-0.70 ▼	-1.72	41,500	41,450	40,800	97,783	3,989,546,400
26/04/2020	41,500	0.10 ▲	0.24	41,400	41,500	41,000	98,174	4,074,221,000
24/04/2020	41,500	0.10 ▲	0.24	41,400	41,500	41,000	98,174	4,074,221,000
23/04/2020	41,400	0.00 ■■	0.00	41,400	41,500	41,400	59,223	2,451,832,200
22/04/2020	41,400	0.00 ■■	0.00	41,400	41,600	41,350	50,886	2,106,680,400
21/04/2020	41,400	-0.10 ▼	-0.24	41,500	41,600	41,000	46,810	1,937,934,000
20/04/2020	41,500	-0.10 ▼	-0.24	41,600	41,600	41,400	34,168	1,417,972,000
19/04/2020	41,600	0.10 ▲	0.24	41,450	41,600	41,350	51,465	2,140,944,000
17/04/2020	41,600	0.10 ▲	0.24	41,450	41,600	41,350	51,465	2,140,944,000
16/04/2020	41,450	-0.20 ▼	-0.48	41,650	41,650	41,400	43,897	1,819,530,650
15/04/2020	41,650	-0.10 ▼	-0.24	41,700	41,750	41,550	10,064	419,165,600
14/04/2020	41,700	-0.30 ▼	-0.72	42,000	41,900	41,000	76,009	3,169,575,300
13/04/2020	42,000	0.40 ▲	0.95	41,650	42,000	41,400	22,362	939,204,000
12/04/2020	41,650	-0.10 ▼	-0.24	41,800	41,800	41,350	61,788	2,573,470,200
10/04/2020	41,650	-0.10 ▼	-0.24	41,800	41,800	41,350	61,788	2,573,470,200
09/04/2020	41,800	-0.10 ▼	-0.24	41,900	41,900	41,000	91,080	3,807,144,000
08/04/2020	41,900	0.10 ▲	0.24	41,800	42,000	41,700	58,604	2,455,507,600
07/04/2020	41,800	0.50 ▲	1.20	41,300	42,050	41,000	51,893	2,169,127,400
06/04/2020	41,300	0.00 ■■	0.00	41,300	41,850	41,000	36,972	1,526,943,600
03/04/2020	41,300	0.20 ▲	0.48	41,100	41,350	41,100	46,497	1,920,326,100
02/04/2020	41,100	0.10 ▲	0.24	41,000	41,250	40,900	53,536	2,200,329,600
01/04/2020	41,100	0.10 ▲	0.24	41,000	41,250	40,900	53,536	2,200,329,600
31/03/2020	41,000	0.00 ■■	0.00	41,000	41,450	41,000	43,675	1,790,675,000
30/03/2020	41,000	0.00 ■■	0.00	40,950	41,250	40,850	22,393	918,113,000
29/03/2020	40,950	-0.10 ▼	-0.24	41,050	41,800	40,900	31,236	1,279,114,200
27/03/2020	40,950	-0.10 ▼	-0.24	41,050	41,800	40,900	31,236	1,279,114,200
26/03/2020	41,050	-0.30 ▼	-0.73	41,350	41,700	41,000	33,604	1,379,444,200
25/03/2020	41,350	0.00 ■■	0.00	41,350	41,800	41,350	37,974	1,570,224,900
24/03/2020	41,350	0.20 ▲	0.48	41,150	41,500	40,900	40,330	1,667,645,500
23/03/2020	41,150	-0.50 ▼	-1.22	41,650	41,600	41,000	42,485	1,748,257,750
22/03/2020	41,650	0.00 ■■	0.00	41,650	41,950	41,550	44,957	1,872,459,050
20/03/2020	41,650	0.00 ■■	0.00	41,650	41,950	41,550	44,957	1,872,459,050
19/03/2020	41,650	0.10 ▲	0.24	41,500	41,800	41,500	38,182	1,590,280,300
18/03/2020	41,500	1.00 ▲	2.41	40,550	41,600	40,550	43,696	1,813,384,000
17/03/2020	40,550	0.00 ■■	0.00	40,550	40,850	40,550	45,678	1,852,242,900
16/03/2020	40,550	-0.35 ▼	-0.86	40,900	40,900	40,450	349,160	14,158,438,000
13/03/2020	40,900	0.30 ▲	0.73	40,600	41,800	40,150	376,010	15,378,809,000
12/03/2020	40,600	-0.40 ▼	-0.99	41,000	41,000	40,400	357,690	14,522,214,000
11/03/2020	41,000	-0.30 ▼	-0.73	41,300	41,500	40,600	260,900	10,696,900,000
10/03/2020	41,300	0.20 ▲	0.48	41,100	41,450	40,950	44,548	1,839,832,400
09/03/2020	41,100	-0.70 ▼	-1.70	41,800	41,550	41,100	49,200	2,022,120,000
07/03/2020	41,800	0.30 ▲	0.72	41,550	42,100	41,450	59,091	2,470,003,800
06/03/2020	41,800	0.30 ▲	0.72	41,550	42,100	41,450	59,091	2,470,003,800
05/03/2020	41,550	0.00 ■■	0.00	41,550	41,900	41,550	54,200	2,252,010,000
04/03/2020	41,550	0.00 ■■	0.00	41,500	41,700	41,400	63,686	2,646,153,300
03/03/2020	41,500	0.20 ▲	0.48	41,300	41,600	41,250	55,192	2,290,468,000
02/03/2020	41,300	-0.40 ▼	-0.97	41,700	41,850	41,300	68,266	2,819,385,800
28/02/2020	41,700	-0.20 ▼	-0.48	41,900	42,150	40,450	42,896	1,788,763,200
27/02/2020	41,900	-0.10 ▼	-0.24	41,950	42,000	40,500	64,492	2,702,214,800
26/02/2020	41,950	0.00 ■■	0.00	42,000	42,350	41,950	54,530	2,287,533,500
25/02/2020	42,000	0.20 ▲	0.48	41,800	42,100	41,650	30,363	1,275,246,000
24/02/2020	41,800	-0.20 ▼	-0.48	41,950	41,950	41,600	62,347	2,606,104,600
21/02/2020	41,950	-0.30 ▼	-0.72	42,300	42,450	41,650	98,664	4,138,954,800
20/02/2020	42,300	-0.20 ▼	-0.47	42,450	42,650	41,800	52,789	2,232,974,700
19/02/2020	42,450	0.10 ▲	0.24	42,400	42,500	42,200	65,627	2,785,866,150
18/02/2020	42,400	-0.10 ▼	-0.24	42,550	42,750	42,400	80,373	3,407,815,200
17/02/2020	42,550	0.00 ■■	0.00	42,500	42,700	42,200	32,843	1,397,469,650
15/02/2020	42,500	0.00 ■■	0.00	42,450	42,650	42,300	55,290	2,349,825,000
14/02/2020	42,500	0.00 ■■	0.00	42,450	42,650	42,300	55,290	2,349,825,000
13/02/2020	42,450	0.10 ▲	0.24	42,400	42,550	42,250	20,299	861,692,550
12/02/2020	42,400	0.10 ▲	0.24	42,300	42,450	42,200	24,430	1,035,832,000
11/02/2020	42,300	0.00 ■■	0.00	42,250	42,400	42,150	37,442	1,583,796,600
10/02/2020	42,250	0.00 ■■	0.00	42,250	42,350	42,100	51,868	2,191,423,000
09/02/2020	42,250	0.00 ■■	0.00	42,300	42,400	42,100	53,812	2,273,557,000
07/02/2020	42,250	0.00 ■■	0.00	42,300	42,400	42,100	53,812	2,273,557,000
06/02/2020	42,300	0.30 ▲	0.71	42,000	42,300	41,600	37,898	1,603,085,400
05/02/2020	42,000	0.10 ▲	0.24	41,900	42,300	41,900	34,453	1,447,026,000
04/02/2020	41,900	-0.10 ▼	-0.24	42,050	42,100	41,700	22,522	943,671,800
03/02/2020	42,050	0.00 ■■	0.00	42,000	42,200	41,800	64,105	2,695,615,250
02/02/2020	42,000	-0.10 ▼	-0.24	42,100	42,200	41,450	27,731	1,164,702,000
31/01/2020	42,000	-0.10 ▼	-0.24	42,100	42,200	41,450	27,731	1,164,702,000
30/01/2020	42,100	-0.10 ▼	-0.24	42,250	42,300	42,000	30,165	1,269,946,500
29/01/2020	42,250	-0.30 ▼	-0.71	42,550	42,600	42,200	79,931	3,377,084,750
28/01/2020	42,250	-0.30 ▼	-0.71	42,550	42,600	42,200	79,931	3,377,084,750
27/01/2020	42,250	-0.30 ▼	-0.71	42,550	42,600	42,200	79,931	3,377,084,750
26/01/2020	42,250	-0.30 ▼	-0.71	42,550	42,600	42,200	79,931	3,377,084,750
24/01/2020	42,250	-0.30 ▼	-0.71	42,550	42,600	42,200	79,931	3,377,084,750
23/01/2020	42,250	-0.30 ▼	-0.71	42,550	42,600	42,200	79,931	3,377,084,750
22/01/2020	42,250	-0.30 ▼	-0.71	42,550	42,600	42,200	79,931	3,377,084,750
21/01/2020	42,550	0.10 ▲	0.24	42,450	42,600	42,250	190,920	8,123,646,000
20/01/2020	42,450	0.10 ▲	0.24	42,350	42,700	42,200	260,150	11,043,367,500
17/01/2020	42,350	0.05 ▲	0.12	42,350	42,550	42,100	138,380	5,860,393,000
16/01/2020	42,350	-0.05 ▼	-0.12	42,400	42,400	42,150	117,900	4,993,065,000
15/01/2020	42,400	-0.05 ▼	-0.12	42,400	42,500	42,000	171,870	7,287,288,000
14/01/2020	42,400	0.15 ▲	0.35	42,250	42,500	42,250	54,250	2,300,200,000
13/01/2020	42,250	0.00 ■■	0.00	42,300	42,500	42,000	41,878	1,769,345,500
10/01/2020	42,300	0.00 ■■	0.00	42,300	42,450	42,100	9,355	395,716,500
09/01/2020	42,300	0.10 ▲	0.24	42,200	42,350	42,100	16,786	710,047,800
08/01/2020	42,200	0.00 ■■	0.00	42,200	42,350	41,950	6,403	270,206,600
07/01/2020	42,200	-0.10 ▼	-0.24	42,350	42,500	42,000	43,044	1,816,456,800
06/01/2020	42,350	0.00 ■■	0.00	42,400	42,450	42,150	14,632	619,665,200
03/01/2020	42,400	0.20 ▲	0.47	42,200	42,450	42,100	61,091	2,590,258,400
02/01/2020	42,200	-0.30 ▼	-0.71	42,450	42,450	42,000	36,063	1,521,858,600
31/12/2019	42,450	0.50 ▲	1.18	42,000	42,500	42,000	103,593	4,397,522,850
30/12/2019	42,000	0.40 ▲	0.95	41,600	42,000	41,450	39,859	1,674,078,000
28/12/2019	41,600	0.10 ▲	0.24	41,450	41,700	41,350	31,991	1,330,825,600
27/12/2019	41,600	0.10 ▲	0.24	41,450	41,700	41,350	31,991	1,330,825,600
26/12/2019	41,450	0.10 ▲	0.24	41,400	41,650	41,300	30,182	1,251,043,900
25/12/2019	41,400	-0.20 ▼	-0.48	41,600	41,800	41,200	32,991	1,365,827,400
24/12/2019	41,600	-0.10 ▼	-0.24	41,700	41,800	40,900	33,886	1,409,657,600
23/12/2019	41,700	0.20 ▲	0.48	41,500	41,750	41,350	31,222	1,301,957,400
20/12/2019	41,500	0.30 ▲	0.72	41,200	41,650	41,200	197,240	8,185,460,000
19/12/2019	41,200	-0.30 ▼	-0.73	41,500	41,450	40,250	21,149	871,338,800
18/12/2019	41,500	-0.10 ▼	-0.24	41,600	41,900	41,300	22,900	950,350,000
17/12/2019	41,600	0.40 ▲	0.96	41,200	41,800	41,050	34,253	1,424,924,800
16/12/2019	41,200	-0.30 ▼	-0.73	41,450	41,600	41,200	17,918	738,221,600
13/12/2019	41,450	-0.30 ▼	-0.72	41,700	41,800	41,350	12,562	520,694,900
12/12/2019	41,700	0.40 ▲	0.96	41,350	41,800	41,350	29,788	1,242,159,600
11/12/2019	41,350	0.40 ▲	0.97	41,000	41,650	41,000	17,657	730,116,950
10/12/2019	41,000	-0.60 ▼	-1.46	41,600	41,600	40,500	73,871	3,028,711,000
09/12/2019	41,600	0.10 ▲	0.24	41,500	41,750	41,400	32,183	1,338,812,800
06/12/2019	41,500	-0.10 ▼	-0.24	41,600	41,900	41,300	33,265	1,380,497,500
05/12/2019	41,600	0.00 ■■	0.00	41,600	41,750	41,000	35,002	1,456,083,200
04/12/2019	41,550	0.50 ▲	1.20	41,000	41,600	41,000	22,793	947,049,150
03/12/2019	41,000	-1.00 ▼	-2.44	42,000	42,200	40,950	30,741	1,260,381,000
02/12/2019	42,000	0.00 ■■	0.00	42,000	42,050	41,650	50,006	2,100,252,000
29/11/2019	42,000	0.70 ▲	1.67	41,300	42,000	40,800	52,651	2,211,342,000
28/11/2019	41,300	0.30 ▲	0.73	41,000	41,850	40,950	51,431	2,124,100,300
27/11/2019	41,000	-0.30 ▼	-0.73	41,300	41,350	40,950	23,371	958,211,000
26/11/2019	41,300	0.10 ▲	0.24	41,150	41,400	41,050	36,401	1,503,361,300
25/11/2019	41,150	0.10 ▲	0.24	41,000	41,400	41,000	39,730	1,634,889,500
22/11/2019	41,000	-0.30 ▼	-0.73	41,300	41,450	41,000	52,157	2,138,437,000
21/11/2019	41,300	0.00 ■■	0.00	41,300	41,400	41,050	42,230	1,744,099,000
20/11/2019	41,300	0.00 ■■	0.00	41,300	41,500	41,050	54,667	2,257,747,100
19/11/2019	41,300	-0.10 ▼	-0.24	41,350	41,450	41,000	73,779	3,047,072,700
18/11/2019	41,350	0.10 ▲	0.24	41,250	41,500	41,050	61,273	2,533,638,550
15/11/2019	41,250	-0.10 ▼	-0.24	41,350	41,500	41,100	48,778	2,012,092,500
14/11/2019	41,350	0.00 ■■	0.00	41,400	41,600	41,100	48,434	2,002,745,900
13/11/2019	41,400	0.10 ▲	0.24	41,300	41,550	41,050	47,627	1,971,757,800
12/11/2019	41,300	0.30 ▲	0.73	41,050	41,400	41,000	27,382	1,130,876,600
11/11/2019	41,050	0.00 ■■	0.00	41,050	41,500	41,000	45,550	1,869,827,500
08/11/2019	41,050	-0.30 ▼	-0.73	41,300	41,600	40,800	42,060	1,726,563,000
07/11/2019	41,300	0.20 ▲	0.48	41,100	41,550	41,000	38,070	1,572,291,000
06/11/2019	41,100	-0.40 ▼	-0.97	41,500	42,000	41,100	37,461	1,539,647,100
05/11/2019	41,500	-0.40 ▼	-0.96	41,900	42,100	41,350	40,226	1,669,379,000
04/11/2019	41,900	-0.30 ▼	-0.72	42,200	42,200	41,400	35,616	1,492,310,400
01/11/2019	42,200	0.00 ■■	0.00	42,200	42,300	41,850	56,940	2,402,868,000
31/10/2019	42,200	0.70 ▲	1.66	41,500	42,200	40,500	56,430	2,381,346,000
30/10/2019	41,500	0.10 ▲	0.24	41,350	41,500	41,200	34,124	1,416,146,000
29/10/2019	41,350	-0.10 ▼	-0.24	41,500	41,550	41,200	40,416	1,671,201,600
28/10/2019	41,500	0.00 ■■	0.00	41,500	41,550	41,250	23,846	989,609,000
25/10/2019	41,500	0.10 ▲	0.24	41,400	41,600	41,200	21,859	907,148,500
24/10/2019	41,400	-0.10 ▼	-0.24	41,500	41,500	41,250	16,640	688,896,000
23/10/2019	41,500	0.00 ■■	0.00	41,450	41,550	41,200	24,616	1,021,564,000
22/10/2019	41,450	0.20 ▲	0.48	41,300	41,550	41,200	45,188	1,873,042,600
21/10/2019	41,300	-0.20 ▼	-0.48	41,450	41,600	41,200	38,952	1,608,717,600
18/10/2019	41,450	0.00 ■■	0.00	41,500	41,650	41,000	24,861	1,030,488,450
17/10/2019	41,500	0.00 ■■	0.00	41,500	41,550	41,000	28,094	1,165,901,000
16/10/2019	41,500	0.00 ■■	0.00	41,500	41,650	41,250	28,466	1,181,339,000
15/10/2019	41,500	0.20 ▲	0.48	41,300	41,600	41,200	39,408	1,635,432,000
14/10/2019	41,300	0.10 ▲	0.24	41,150	41,350	41,100	19,347	799,031,100
11/10/2019	41,150	0.10 ▲	0.24	41,050	41,300	40,900	34,384	1,414,901,600
10/10/2019	41,050	-0.10 ▼	-0.24	41,100	41,350	40,800	15,781	647,810,050
09/10/2019	41,100	0.00 ■■	0.00	41,100	41,250	40,800	26,934	1,106,987,400
08/10/2019	41,100	0.00 ■■	0.00	41,100	41,250	40,950	20,642	848,386,200
07/10/2019	41,100	-0.10 ▼	-0.24	41,200	41,350	41,000	15,411	633,392,100
04/10/2019	41,200	-0.30 ▼	-0.73	41,500	41,600	41,000	32,046	1,320,295,200
03/10/2019	41,500	0.10 ▲	0.24	41,350	41,500	41,000	20,048	831,992,000
02/10/2019	41,350	-0.60 ▼	-1.45	42,000	41,900	41,000	24,888	1,029,118,800
01/10/2019	42,000	-0.50 ▼	-1.19	42,500	42,650	41,450	31,483	1,322,286,000
30/09/2019	42,500	0.20 ▲	0.47	42,300	42,700	42,000	34,523	1,467,227,500
27/09/2019	42,300	0.30 ▲	0.71	42,000	42,500	41,950	20,435	864,400,500
26/09/2019	42,000	0.50 ▲	1.19	41,450	42,000	41,300	28,722	1,206,324,000
25/09/2019	41,450	-0.10 ▼	-0.24	41,600	41,750	41,450	15,409	638,703,050
24/09/2019	41,600	0.10 ▲	0.24	41,500	41,700	41,400	36,757	1,529,091,200
23/09/2019	41,500	0.10 ▲	0.24	41,400	41,700	41,300	31,958	1,326,257,000
20/09/2019	41,400	0.10 ▲	0.24	41,300	42,000	41,200	36,738	1,520,953,200
19/09/2019	41,300	-0.30 ▼	-0.73	41,550	41,950	41,000	58,616	2,420,840,800
18/09/2019	41,550	0.00 ■■	0.00	41,500	41,650	41,350	12,276	510,067,800
17/09/2019	41,500	0.00 ■■	0.00	41,500	41,650	41,200	16,708	693,382,000
16/09/2019	41,500	0.00 ■■	0.00	41,550	41,850	41,300	35,179	1,459,928,500
13/09/2019	41,550	0.10 ▲	0.24	41,400	41,750	41,200	35,246	1,464,471,300
12/09/2019	41,400	0.00 ■■	0.00	41,350	41,550	41,200	36,031	1,491,683,400
11/09/2019	41,350	0.00 ■■	0.00	41,350	41,700	41,200	29,852	1,234,380,200
10/09/2019	41,250	-0.30 ▼	-0.73	41,550	41,600	41,200	51,780	2,135,925,000
09/09/2019	41,550	0.10 ▲	0.24	41,450	41,700	41,200	23,927	994,166,850
06/09/2019	41,450	0.10 ▲	0.24	41,400	41,650	41,200	23,461	972,458,450
05/09/2019	41,400	-0.20 ▼	-0.48	41,600	41,750	41,250	21,275	880,785,000
04/09/2019	41,600	0.10 ▲	0.24	41,550	41,750	40,950	21,052	875,763,200
03/09/2019	41,550	0.00 ■■	0.00	41,500	41,800	40,500	25,330	1,052,461,500
30/08/2019	41,500	-0.20 ▼	-0.48	41,700	41,750	41,400	10,773	447,079,500
29/08/2019	41,700	0.20 ▲	0.48	41,550	41,750	41,350	20,422	851,597,400
28/08/2019	41,550	0.00 ■■	0.00	41,500	41,800	41,450	15,428	641,033,400
27/08/2019	41,500	0.10 ▲	0.24	41,400	41,650	41,300	25,319	1,050,738,500
26/08/2019	41,400	0.10 ▲	0.24	41,300	41,900	41,250	17,369	719,076,600
23/08/2019	41,300	-0.30 ▼	-0.73	41,550	41,800	41,300	11,144	460,247,200
22/08/2019	41,550	0.10 ▲	0.24	41,400	41,750	41,200	12,452	517,380,600
21/08/2019	41,400	0.10 ▲	0.24	41,300	41,750	41,200	27,155	1,124,217,000
20/08/2019	41,300	-0.20 ▼	-0.48	41,450	41,750	41,150	20,968	865,978,400
19/08/2019	41,450	-1.30 ▼	-3.14	42,700	42,000	41,100	11,989	496,944,050
16/08/2019	42,700	0.50 ▲	1.17	42,200	43,000	41,500	88,066	3,760,418,200
15/08/2019	42,200	-0.30 ▼	-0.71	42,500	42,500	41,500	58,924	2,486,592,800
14/08/2019	42,500	0.80 ▲	1.88	41,750	42,500	41,500	85,695	3,642,037,500
13/08/2019	41,750	-0.30 ▼	-0.72	42,050	42,300	41,750	32,525	1,357,918,750
12/08/2019	42,050	0.00 ■■	0.00	42,050	42,250	41,450	50,895	2,140,134,750
09/08/2019	42,050	-0.30 ▼	-0.71	42,300	42,400	42,000	59,152	2,487,341,600
08/08/2019	42,300	0.00 ■■	0.00	42,250	42,500	42,050	36,296	1,535,320,800
07/08/2019	42,250	0.00 ■■	0.00	42,200	42,450	42,100	26,312	1,111,682,000
06/08/2019	42,200	0.10 ▲	0.24	42,100	42,300	41,800	25,853	1,090,996,600
05/08/2019	42,100	0.10 ▲	0.24	42,000	42,250	41,750	31,027	1,306,236,700
02/08/2019	42,000	-0.40 ▼	-0.95	42,400	42,100	41,450	33,376	1,401,792,000
01/08/2019	42,400	0.00 ■■	0.00	42,400	42,600	42,200	14,992	635,660,800
31/07/2019	42,400	0.20 ▲	0.47	42,200	42,450	40,100	30,456	1,291,334,400
30/07/2019	42,200	0.80 ▲	1.90	41,450	42,250	41,350	18,412	776,986,400
29/07/2019	41,450	0.10 ▲	0.24	41,350	41,600	41,200	15,806	655,158,700
26/07/2019	41,350	0.40 ▲	0.97	40,950	41,500	40,900	8,239	340,682,650
25/07/2019	40,950	0.10 ▲	0.24	40,850	41,050	40,750	29,198	1,195,658,100
24/07/2019	40,850	0.10 ▲	0.24	40,700	41,100	40,700	20,150	823,127,500
23/07/2019	40,700	-0.10 ▼	-0.25	40,850	41,200	40,700	27,719	1,128,163,300
22/07/2019	40,850	-0.40 ▼	-0.98	41,300	41,250	40,800	25,337	1,035,016,450
19/07/2019	41,300	-0.10 ▼	-0.24	41,350	41,600	41,150	34,051	1,406,306,300
18/07/2019	41,350	-0.10 ▼	-0.24	41,450	41,700	41,050	19,434	803,595,900
17/07/2019	41,450	-0.20 ▼	-0.48	41,650	41,850	41,300	16,180	670,661,000
16/07/2019	41,650	0.00 ■■	0.00	41,600	41,700	41,250	17,899	745,493,350
15/07/2019	41,600	-0.10 ▼	-0.24	41,750	41,750	41,250	25,717	1,069,827,200
12/07/2019	41,750	0.00 ■■	0.00	41,750	41,900	41,600	15,624	652,302,000
11/07/2019	41,750	0.00 ■■	0.00	41,750	41,900	41,600	27,902	1,164,908,500
10/07/2019	41,750	0.00 ■■	0.00	41,700	41,850	41,550	13,070	545,672,500
09/07/2019	41,700	0.30 ▲	0.72	41,450	41,700	40,400	24,368	1,016,145,600
08/07/2019	41,450	-0.50 ▼	-1.21	42,000	42,000	41,400	24,243	1,004,872,350
05/07/2019	42,000	-0.50 ▼	-1.19	42,550	42,650	41,900	38,264	1,607,088,000
04/07/2019	42,550	0.50 ▲	1.18	42,000	43,000	42,000	41,686	1,773,739,300
03/07/2019	42,000	0.00 ■■	0.00	42,000	42,500	41,900	22,512	945,504,000
02/07/2019	42,000	0.00 ■■	0.00	42,050	42,300	41,850	33,616	1,411,872,000
01/07/2019	42,050	0.00 ■■	0.00	42,000	42,200	41,850	43,148	1,814,373,400
28/06/2019	42,000	0.30 ▲	0.71	41,750	42,000	41,500	24,361	1,023,162,000
27/06/2019	41,750	0.10 ▲	0.24	41,650	41,900	41,550	31,657	1,321,679,750
26/06/2019	41,650	-0.10 ▼	-0.24	41,700	41,800	41,550	7,702	320,788,300
25/06/2019	41,700	-0.20 ▼	-0.48	41,900	42,050	41,600	10,571	440,810,700
24/06/2019	41,900	0.10 ▲	0.24	41,800	42,100	41,700	19,453	815,080,700
21/06/2019	41,800	-0.10 ▼	-0.24	41,900	42,500	41,800	33,463	1,398,753,400
20/06/2019	41,900	0.40 ▲	0.95	41,550	42,250	41,550	30,058	1,259,430,200
19/06/2019	41,550	0.00 ■■	0.00	41,500	41,900	41,400	23,150	961,882,500
18/06/2019	41,500	-0.40 ▼	-0.96	41,850	42,100	41,100	19,879	824,978,500
17/06/2019	41,850	-0.10 ▼	-0.24	42,000	42,250	41,750	16,983	710,738,550
16/06/2019	42,000	-0.10 ▼	-0.24	42,150	42,350	41,850	14,506	609,252,000
14/06/2019	42,000	-0.10 ▼	-0.24	42,150	42,350	41,850	14,506	609,252,000
13/06/2019	42,150	0.30 ▲	0.71	41,850	42,250	41,400	41,918	1,766,843,700
11/06/2019	42,200	0.20 ▲	0.47	42,000	42,250	41,850	26,186	1,105,049,200
10/06/2019	42,000	0.00 ■■	0.00	42,000	42,250	41,900	44,377	1,863,834,000
09/06/2019	42,000	0.30 ▲	0.71	41,750	42,500	41,750	43,441	1,824,522,000
07/06/2019	42,000	0.30 ▲	0.71	41,750	42,500	41,750	43,441	1,824,522,000
06/06/2019	41,750	0.40 ▲	0.96	41,350	42,000	41,200	41,795	1,744,941,250
05/06/2019	41,350	0.10 ▲	0.24	41,300	41,500	41,200	41,174	1,702,544,900
04/06/2019	41,300	0.80 ▲	1.94	40,500	41,500	40,550	39,032	1,612,021,600
03/06/2019	40,500	-0.20 ▼	-0.49	40,700	40,700	40,450	42,412	1,717,686,000
02/06/2019	40,700	0.50 ▲	1.23	40,250	40,950	40,250	30,052	1,223,116,400
31/05/2019	40,700	0.50 ▲	1.23	40,250	40,950	40,250	30,052	1,223,116,400
30/05/2019	40,250	-0.40 ▼	-0.99	40,650	40,500	40,250	34,859	1,403,074,750
29/05/2019	40,650	0.10 ▲	0.25	40,500	40,750	40,500	34,368	1,397,059,200
28/05/2019	40,500	-0.20 ▼	-0.49	40,700	40,750	40,450	22,302	903,231,000
27/05/2019	40,700	0.10 ▲	0.25	40,650	40,800	40,450	35,632	1,450,222,400
26/05/2019	40,650	-0.80 ▼	-1.97	41,400	40,750	40,450	32,187	1,308,401,550
24/05/2019	40,650	-0.80 ▼	-1.97	41,400	40,750	40,450	32,187	1,308,401,550
23/05/2019	41,400	-0.20 ▼	-0.48	41,600	41,700	41,300	41,408	1,714,291,200
22/05/2019	41,600	0.00 ■■	0.00	41,600	41,600	39,500	39,764	1,654,182,400
21/05/2019	41,600	-0.30 ▼	-0.72	41,850	42,000	41,500	43,509	1,809,974,400
20/05/2019	41,850	0.10 ▲	0.24	41,750	41,900	41,000	44,454	1,860,399,900
19/05/2019	41,750	0.00 ■■	0.00	41,700	42,000	41,600	47,477	1,982,164,750
17/05/2019	41,750	0.00 ■■	0.00	41,700	42,000	41,600	47,477	1,982,164,750
16/05/2019	41,700	0.00 ■■	0.00	41,700	41,950	41,600	52,970	2,208,849,000
15/05/2019	41,700	0.00 ■■	0.00	41,700	41,950	41,550	39,803	1,659,785,100
14/05/2019	41,700	-0.10 ▼	-0.24	41,800	41,950	41,450	54,249	2,262,183,300
13/05/2019	41,800	0.10 ▲	0.24	41,700	41,800	40,900	33,138	1,385,168,400
12/05/2019	41,700	0.10 ▲	0.24	41,600	41,750	41,300	17,591	733,544,700
10/05/2019	41,700	0.10 ▲	0.24	41,600	41,750	41,300	17,591	733,544,700
09/05/2019	41,600	0.00 ■■	0.00	41,600	41,750	41,500	20,923	870,396,800
08/05/2019	41,600	0.10 ▲	0.24	41,500	41,650	41,350	32,452	1,350,003,200
07/05/2019	41,500	-0.40 ▼	-0.96	41,850	42,050	41,500	36,711	1,523,506,500
06/05/2019	41,850	-0.10 ▼	-0.24	42,000	42,100	41,800	20,378	852,819,300
05/05/2019	42,000	0.00 ■■	0.00	42,000	42,250	40,150	35,367	1,485,414,000
03/05/2019	42,000	0.00 ■■	0.00	42,000	42,250	40,150	35,367	1,485,414,000
02/05/2019	42,000	0.00 ■■	0.00	42,000	42,200	41,900	25,385	1,066,170,000
01/05/2019	42,000	0.00 ■■	0.00	42,000	42,200	41,800	28,469	1,195,698,000
30/04/2019	42,000	0.00 ■■	0.00	42,000	42,200	41,800	28,469	1,195,698,000
29/04/2019	42,000	0.00 ■■	0.00	42,000	42,200	41,800	28,469	1,195,698,000
28/04/2019	42,000	0.00 ■■	0.00	42,000	42,200	41,800	28,469	1,195,698,000
26/04/2019	42,000	0.00 ■■	0.00	42,000	42,200	41,800	28,469	1,195,698,000
25/04/2019	42,000	0.30 ▲	0.71	41,750	42,000	41,650	41,631	1,748,502,000
24/04/2019	41,750	0.00 ■■	0.00	41,800	42,000	41,700	24,183	1,009,640,250
23/04/2019	41,800	0.00 ■■	0.00	41,800	41,950	41,600	38,094	1,592,329,200
22/04/2019	41,800	0.10 ▲	0.24	41,700	42,050	41,600	49,603	2,073,405,400
21/04/2019	41,700	0.20 ▲	0.48	41,500	42,000	41,500	19,031	793,592,700
19/04/2019	41,700	0.20 ▲	0.48	41,500	42,000	41,500	19,031	793,592,700
18/04/2019	41,500	0.50 ▲	1.20	41,000	42,500	40,200	34,728	1,441,212,000
17/04/2019	41,000	0.70 ▲	1.71	40,300	41,000	40,200	21,271	872,111,000
16/04/2019	40,300	-0.70 ▼	-1.74	41,000	40,950	40,300	8,025	323,407,500
15/04/2019	41,000	0.70 ▲	1.71	40,300	41,000	40,300	8,897	364,777,000
12/04/2019	41,000	0.70 ▲	1.71	40,300	41,000	40,300	8,897	364,777,000
11/04/2019	40,300	-0.10 ▼	-0.25	40,400	40,550	40,300	18,422	742,406,600
10/04/2019	40,400	-0.10 ▼	-0.25	40,450	40,600	40,350	23,146	935,098,400
09/04/2019	40,450	-0.10 ▼	-0.25	40,600	40,700	40,450	13,036	527,306,200
08/04/2019	40,600	0.10 ▲	0.25	40,500	40,600	40,400	24,289	986,133,400
05/04/2019	40,500	0.00 ■■	0.00	40,500	40,650	40,400	20,857	844,708,500
04/04/2019	40,500	0.00 ■■	0.00	40,500	40,650	40,400	12,978	525,609,000
03/04/2019	40,500	0.00 ■■	0.00	40,500	40,550	40,400	22,566	913,923,000
02/04/2019	40,500	-0.50 ▼	-1.23	41,000	41,000	40,400	28,484	1,153,602,000
01/04/2019	41,000	-0.60 ▼	-1.46	41,650	41,650	40,850	18,948	776,868,000
30/03/2019	42,500	-0.40 ▼	-0.94	42,900	43,000	42,400	261,560	11,116,300,000
29/03/2019	41,650	0.00 ■■	0.00	41,650	41,750	41,550	11,709	487,679,850
28/03/2019	41,650	0.00 ■■	0.00	41,600	41,700	41,500	11,233	467,854,450
27/03/2019	41,600	0.00 ■■	0.00	41,600	41,750	41,400	36,819	1,531,670,400
26/03/2019	41,600	0.10 ▲	0.24	41,550	41,700	41,500	27,915	1,161,264,000
25/03/2019	41,550	-0.30 ▼	-0.72	41,850	41,850	41,300	19,198	797,676,900
22/03/2019	41,850	0.00 ■■	0.00	41,850	42,100	41,700	28,705	1,201,304,250
21/03/2019	41,850	0.10 ▲	0.24	41,700	41,900	41,650	21,825	913,376,250
20/03/2019	41,700	0.50 ▲	1.20	41,200	41,700	41,200	5,678	236,772,600
19/03/2019	41,200	-0.30 ▼	-0.73	41,550	41,650	41,000	16,653	686,103,600
18/03/2019	41,550	0.10 ▲	0.24	41,450	41,550	40,800	74,643	3,101,416,650
15/03/2019	41,450	0.00 ■■	0.00	41,500	41,550	41,250	20,009	829,373,050
14/03/2019	41,500	0.00 ■■	0.00	41,500	41,600	41,000	13,091	543,276,500
13/03/2019	41,500	0.10 ▲	0.24	41,350	41,500	41,200	22,926	951,429,000
12/03/2019	41,350	0.10 ▲	0.24	41,200	41,600	41,200	42,737	1,767,174,950
11/03/2019	41,200	-0.30 ▼	-0.73	41,500	41,700	41,200	23,056	949,907,200
08/03/2019	41,500	0.10 ▲	0.24	41,350	41,500	40,800	12,931	536,636,500
07/03/2019	41,350	0.30 ▲	0.73	41,050	41,500	41,050	49,341	2,040,250,350
06/03/2019	41,050	-0.30 ▼	-0.73	41,350	41,450	40,900	19,810	813,200,500
05/03/2019	41,350	0.10 ▲	0.24	41,200	41,600	41,000	35,372	1,462,632,200
04/03/2019	41,200	0.30 ▲	0.73	40,900	41,800	40,900	18,820	775,384,000
01/03/2019	40,900	0.40 ▲	0.98	40,500	41,500	40,900	12,402	507,241,800
28/02/2019	40,500	0.30 ▲	0.74	40,200	42,100	40,500	15,817	640,588,500
27/02/2019	40,200	-1.30 ▼	-3.23	41,500	41,800	40,150	27,184	1,092,796,800
26/02/2019	41,500	0.30 ▲	0.72	41,250	41,550	40,500	33,141	1,375,351,500
25/02/2019	41,250	0.00 ■■	0.00	41,250	41,800	41,250	38,757	1,598,726,250
22/02/2019	41,250	0.80 ▲	1.94	40,450	41,550	40,400	36,258	1,495,642,500
21/02/2019	40,450	0.00 ■■	0.00	40,450	40,600	40,450	13,365	540,614,250
20/02/2019	40,450	-0.80 ▼	-1.98	41,250	41,250	40,400	23,145	936,215,250
19/02/2019	41,250	0.00 ■■	0.00	41,200	41,400	41,200	22,354	922,102,500
18/02/2019	41,200	0.10 ▲	0.24	41,100	41,400	41,000	22,056	908,707,200
15/02/2019	41,100	0.20 ▲	0.49	40,900	41,500	40,000	15,869	652,215,900
14/02/2019	40,900	0.70 ▲	1.71	40,200	41,200	40,200	9,552	390,676,800
13/02/2019	40,200	-0.80 ▼	-1.99	41,050	41,400	40,200	36,936	1,484,827,200
12/02/2019	41,050	-0.20 ▼	-0.49	41,200	41,500	40,800	22,057	905,439,850
11/02/2019	41,200	1.10 ▲	2.67	40,150	41,350	40,650	18,613	766,855,600
01/02/2019	40,150	-1.40 ▼	-3.49	41,550	41,800	40,150	52,847	2,121,807,050
31/01/2019	41,550	0.50 ▲	1.20	41,000	41,550	40,100	7,422	308,384,100
30/01/2019	41,000	0.00 ■■	0.00	41,050	41,500	40,950	4,276	175,316,000
29/01/2019	41,050	0.00 ■■	0.00	41,000	41,200	41,000	6,339	260,215,950
28/01/2019	41,000	-0.30 ▼	-0.73	41,300	41,400	41,000	3,122	128,002,000
25/01/2019	41,300	0.00 ■■	0.00	41,250	41,400	41,150	10,966	452,895,800
24/01/2019	41,250	0.00 ■■	0.00	41,200	41,600	41,150	60,713,000	2,504,411,250,000
23/01/2019	41,200	0.00 ■■	0.00	41,200	41,500	41,000	13,858,000	570,949,600,000
22/01/2019	41,200	0.00 ■■	0.00	41,200	41,350	40,800	4,223,000	173,987,600,000
21/01/2019	41,200	0.40 ▲	0.97	40,800	41,450	41,000	109,640	4,517,168,000
19/01/2019	40,800	0.10 ▲	0.25	40,700	41,500	40,650	17,105,000	697,884,000,000
18/01/2019	40,800	0.10 ▲	0.25	40,700	41,500	40,650	171,050	6,978,840,000
17/01/2019	40,700	-0.40 ▼	-0.98	41,100	41,300	40,600	99,040	4,030,928,000
16/01/2019	41,100	0.10 ▲	0.24	41,000	41,100	40,500	52,290	2,149,119,000
15/01/2019	41,000	0.40 ▲	0.98	41,000	41,500	40,800	131,810	5,404,210,000
14/01/2019	41,000	-0.20 ▼	-0.49	41,200	41,000	40,450	115,610	4,740,010,000
12/01/2019	41,200	0.10 ▲	0.24	41,100	41,500	41,150	68,150	2,807,780,000
11/01/2019	41,200	0.10 ▲	0.24	41,100	41,500	41,150	68,150	2,807,780,000
10/01/2019	41,100	-0.60 ▼	-1.46	41,700	41,800	41,000	146,060	6,003,066,000
09/01/2019	41,700	0.05 ▲	0.12	41,650	41,750	41,500	58,500	2,439,450,000
08/01/2019	41,650	0.15 ▲	0.36	41,500	41,800	41,500	279,770	11,652,420,500
07/01/2019	41,500	0.15 ▲	0.36	41,350	41,500	41,000	111,790	4,639,285,000
04/01/2019	41,350	-0.60 ▼	-1.45	41,950	42,000	41,000	170,180	7,036,943,000
03/01/2019	41,950	-0.60 ▼	-1.43	42,550	42,600	41,800	600,550	25,193,072,500
02/01/2019	42,550	0.20 ▲	0.47	42,350	42,650	41,000	410,610	17,471,455,500
28/12/2018	42,350	0.20 ▲	0.47	42,150	42,500	42,250	94,950	4,021,132,500
27/12/2018	42,150	0.15 ▲	0.36	42,000	42,500	42,000	46,420	1,956,603,000
26/12/2018	42,000	-0.20 ▼	-0.48	42,000	42,150	41,700	200,540	8,422,680,000
25/12/2018	42,000	-0.10 ▼	-0.24	42,100	42,000	41,700	127,190	5,341,980,000
24/12/2018	42,100	-0.05 ▼	-0.12	42,150	42,700	41,950	265,810	11,190,601,000
22/12/2018	42,150	0.25 ▲	0.59	41,900	42,400	41,900	255,330	10,762,159,500
21/12/2018	42,150	0.25 ▲	0.59	41,900	42,400	41,900	255,330	10,762,159,500
20/12/2018	41,900	0.40 ▲	0.95	41,500	42,000	41,300	277,320	11,619,708,000
19/12/2018	41,500	0.15 ▲	0.36	41,500	42,000	41,150	267,000	11,080,500,000
18/12/2018	41,500	-0.65 ▼	-1.57	42,150	42,800	41,500	191,470	7,946,005,000
17/12/2018	42,150	-0.25 ▼	-0.59	42,400	42,850	42,150	213,470	8,997,760,500
14/12/2018	42,400	-0.20 ▼	-0.47	42,600	42,600	42,300	57,400	2,433,760,000
13/12/2018	42,600	0.15 ▲	0.35	42,450	42,800	42,400	176,340	7,512,084,000
12/12/2018	42,450	0.10 ▲	0.24	42,350	42,850	42,200	95,420	4,050,579,000
11/12/2018	42,350	-0.10 ▼	-0.24	42,450	42,350	41,950	178,750	7,570,062,500
10/12/2018	42,450	-0.05 ▼	-0.12	42,500	42,800	42,000	371,860	15,785,457,000
09/12/2018	42,500	-0.25 ▼	-0.59	42,750	42,750	41,950	100,700	4,279,750,000
07/12/2018	42,500	-0.25 ▼	-0.59	42,750	42,750	41,950	100,700	4,279,750,000
06/12/2018	42,750	-0.10 ▼	-0.23	42,850	42,800	42,500	47,090	2,013,097,500
05/12/2018	42,850	0.10 ▲	0.23	42,750	43,000	41,800	221,510	9,491,703,500
04/12/2018	42,750	0.05 ▲	0.12	42,700	43,100	42,000	420,180	17,962,695,000
03/12/2018	42,700	0.20 ▲	0.47	42,500	42,800	41,700	228,240	9,745,848,000
30/11/2018	42,500	-0.40 ▼	-0.94	42,900	43,000	42,400	261,560	11,116,300,000
29/11/2018	42,900	-0.25 ▼	-0.58	43,150	43,100	42,850	64,740	2,777,346,000
28/11/2018	43,150	-0.30 ▼	-0.70	43,450	43,450	42,950	248,990	10,743,918,500
27/11/2018	43,450	0.15 ▲	0.35	43,300	43,500	43,100	87,100	3,784,495,000
26/11/2018	43,300	0.25 ▲	0.58	43,050	43,500	43,000	93,830	4,062,839,000
23/11/2018	43,050	0.35 ▲	0.81	43,050	43,550	43,000	146,620	6,311,991,000
22/11/2018	43,050	-0.05 ▼	-0.12	43,100	43,200	42,950	442,010	19,028,530,500
21/11/2018	43,100	-0.20 ▼	-0.46	43,300	43,300	43,000	291,570	12,566,667,000
20/11/2018	43,300	-0.10 ▼	-0.23	43,400	43,300	43,000	349,930	15,151,969,000
19/11/2018	43,400	0.10 ▲	0.23	43,300	43,700	43,200	261,190	11,335,646,000
16/11/2018	43,300	0.20 ▲	0.46	43,100	43,800	43,200	365,060	15,807,098,000
15/11/2018	43,100	-0.35 ▼	-0.81	43,450	43,550	43,100	191,500	8,253,650,000
14/11/2018	43,450	0.45 ▲	1.04	43,000	43,450	43,000	335,310	14,569,219,500
13/11/2018	43,000	-0.10 ▼	-0.23	43,100	43,300	43,000	257,510	11,072,930,000
12/11/2018	43,100	-0.45 ▼	-1.04	43,550	43,400	42,950	194,470	8,381,657,000
09/11/2018	43,550	0.05 ▲	0.11	43,500	43,550	42,950	388,190	16,905,674,500
08/11/2018	43,500	0.10 ▲	0.23	43,400	43,550	43,300	190,730	8,296,755,000
07/11/2018	43,400	0.20 ▲	0.46	43,200	43,500	43,100	338,520	14,691,768,000
06/11/2018	43,200	-0.30 ▼	-0.69	43,500	43,550	43,000	227,900	9,845,280,000
05/11/2018	43,500	0.40 ▲	0.92	43,100	43,500	43,050	472,150	20,538,525,000
02/11/2018	43,100	0.40 ▲	0.93	42,700	43,100	42,500	508,040	21,896,524,000
01/11/2018	42,700	0.30 ▲	0.70	42,400	42,800	42,400	307,980	13,150,746,000
31/10/2018	42,400	0.05 ▲	0.12	42,400	42,550	42,250	215,530	9,138,472,000
30/10/2018	42,400	0.25 ▲	0.59	42,150	42,450	42,000	131,290	5,566,696,000
29/10/2018	42,150	0.15 ▲	0.36	42,000	42,400	42,000	44,000	1,854,600,000
26/10/2018	42,000	-0.25 ▼	-0.60	42,250	42,400	42,000	121,300	5,094,600,000
25/10/2018	42,250	0.05 ▲	0.12	42,250	42,400	41,900	158,300	6,688,175,000
24/10/2018	42,250	-0.15 ▼	-0.36	42,400	42,400	42,100	223,700	9,451,325,000
23/10/2018	42,400	0.10 ▲	0.24	42,300	42,400	42,150	96,720	4,100,928,000
22/10/2018	42,300	0.10 ▲	0.24	42,200	42,600	42,200	1,754,290	74,206,467,000
19/10/2018	42,200	-0.55 ▼	-1.30	42,750	42,400	42,050	32,730	1,381,206,000
18/10/2018	42,750	0.20 ▲	0.47	42,550	42,800	42,250	147,130	6,289,807,500
17/10/2018	42,550	-0.10 ▼	-0.24	42,550	42,600	42,450	135,650	5,771,907,500
16/10/2018	42,550	0.20 ▲	0.47	42,350	42,550	42,300	229,000	9,743,950,000
15/10/2018	42,350	0.10 ▲	0.24	42,250	42,450	42,250	54,380	2,302,993,000
12/10/2018	42,250	-0.05 ▼	-0.12	42,300	42,500	42,000	1,722,420	72,772,245,000
11/10/2018	42,300	-0.15 ▼	-0.35	42,450	42,400	42,100	101,240	4,282,452,000
10/10/2018	42,450	0.15 ▲	0.35	42,300	42,550	42,300	180,050	7,643,122,500
09/10/2018	42,300	0.10 ▲	0.24	42,200	42,500	42,200	165,230	6,989,229,000
08/10/2018	42,200	-0.60 ▼	-1.42	42,800	42,650	41,900	95,670	4,037,274,000
05/10/2018	42,800	0.20 ▲	0.47	42,600	42,850	42,350	115,650	4,949,820,000
04/10/2018	42,600	-0.10 ▼	-0.23	42,700	42,800	42,600	93,320	3,975,432,000
03/10/2018	42,700	0.15 ▲	0.35	42,550	43,000	42,400	170,600	7,284,620,000
02/10/2018	42,550	-0.05 ▼	-0.12	42,550	42,700	42,400	155,000	6,595,250,000
01/10/2018	42,550	-0.10 ▼	-0.24	42,650	42,800	42,400	184,760	7,861,538,000
30/09/2018	42,650	0.15 ▲	0.35	42,500	42,800	42,000	135,180	5,765,427,000
28/09/2018	42,650	0.15 ▲	0.35	42,500	42,800	42,000	135,180	5,765,427,000
27/09/2018	42,500	0.30 ▲	0.71	42,200	42,500	42,000	123,460	5,247,050,000
26/09/2018	42,200	-0.65 ▼	-1.54	42,850	42,700	42,000	132,890	5,607,958,000
25/09/2018	42,850	0.05 ▲	0.12	42,800	42,850	42,500	282,970	12,125,264,500
24/09/2018	42,800	-0.05 ▼	-0.12	42,850	42,900	42,400	153,960	6,589,488,000
23/09/2018	42,850	-0.05 ▼	-0.12	42,850	42,900	42,600	111,540	4,779,489,000
21/09/2018	42,850	-0.05 ▼	-0.12	42,850	42,900	42,600	111,540	4,779,489,000
20/09/2018	42,850	0.10 ▲	0.23	42,750	42,850	42,600	175,060	7,501,321,000
19/09/2018	42,750	0.20 ▲	0.47	42,550	42,900	42,300	346,360	14,806,890,000
18/09/2018	42,550	0.55 ▲	1.29	42,000	42,600	41,950	273,470	11,636,148,500
17/09/2018	42,000	-0.20 ▼	-0.48	42,200	42,200	41,900	171,140	7,187,880,000
15/09/2018	42,200	-0.15 ▼	-0.36	42,350	42,350	42,000	120,120	5,069,064,000
14/09/2018	42,200	-0.15 ▼	-0.36	42,350	42,350	42,000	120,120	5,069,064,000
13/09/2018	42,350	0.05 ▲	0.12	42,350	42,450	42,200	195,380	8,274,343,000
12/09/2018	42,350	0.10 ▲	0.24	42,250	42,700	41,950	240,590	10,188,986,500
11/09/2018	42,250	0.25 ▲	0.59	42,000	42,400	41,800	255,990	10,815,577,500
10/09/2018	42,000	-0.05 ▼	-0.12	42,000	42,100	41,600	184,830	7,762,860,000
07/09/2018	42,000	0.20 ▲	0.48	41,800	42,000	41,400	194,420	8,165,640,000
06/09/2018	41,800	-0.20 ▼	-0.48	42,000	42,000	41,700	252,910	10,571,638,000
05/09/2018	42,000	-0.05 ▼	-0.12	42,000	42,200	41,550	216,450	9,090,900,000
04/09/2018	42,000	-0.25 ▼	-0.60	42,250	42,100	41,600	119,520	5,019,840,000
31/08/2018	42,250	0.05 ▲	0.12	42,200	42,300	41,800	419,540	17,725,565,000
30/08/2018	42,200	0.05 ▲	0.12	42,150	42,300	41,800	398,200	16,804,040,000
29/08/2018	42,150	0.25 ▲	0.59	41,900	42,300	41,650	243,150	10,248,772,500
28/08/2018	41,900	-0.15 ▼	-0.36	42,050	42,200	41,600	207,350	8,687,965,000
27/08/2018	42,050	0.05 ▲	0.12	42,000	42,100	41,700	208,810	8,780,460,500
24/08/2018	42,000	0.70 ▲	1.67	41,300	42,050	41,350	238,350	10,010,700,000
23/08/2018	41,300	-0.35 ▼	-0.85	41,650	41,700	40,450	151,790	6,268,927,000
22/08/2018	41,650	-0.05 ▼	-0.12	41,700	41,750	41,400	145,310	6,052,161,500
21/08/2018	41,700	0.20 ▲	0.48	41,500	41,750	41,400	169,910	7,085,247,000
20/08/2018	41,500	-0.25 ▼	-0.60	41,750	41,750	41,200	150,480	6,244,920,000
17/08/2018	41,750	0.30 ▲	0.72	41,450	41,750	41,250	173,280	7,234,440,000
16/08/2018	41,450	0.15 ▲	0.36	41,300	41,500	41,100	192,000	7,958,400,000
15/08/2018	41,300	0.10 ▲	0.24	41,200	41,300	40,900	175,810	7,260,953,000
14/08/2018	41,200	0.20 ▲	0.49	41,000	41,350	40,850	197,110	8,120,932,000
13/08/2018	41,000	-0.20 ▼	-0.49	41,000	41,100	40,750	169,400	6,945,400,000
10/08/2018	41,000	0.10 ▲	0.24	40,900	41,200	40,750	176,490	7,236,090,000
09/08/2018	40,900	0.10 ▲	0.24	40,800	41,200	40,750	187,450	7,666,705,000
08/08/2018	40,800	0.20 ▲	0.49	40,800	41,000	40,000	257,160	10,492,128,000
07/08/2018	40,800	-0.45 ▼	-1.10	41,250	41,400	40,500	210,600	8,592,480,000
06/08/2018	41,250	-0.35 ▼	-0.85	41,600	41,850	40,950	231,600	9,553,500,000
05/08/2018	41,600	-0.30 ▼	-0.72	41,900	42,000	41,600	195,360	8,126,976,000
03/08/2018	41,600	-0.30 ▼	-0.72	41,900	42,000	41,600	195,360	8,126,976,000
02/08/2018	41,900	-0.10 ▼	-0.24	42,000	41,900	41,600	185,380	7,767,422,000
01/08/2018	42,000	-0.15 ▼	-0.36	42,150	42,200	41,850	136,650	5,739,300,000
31/07/2018	42,150	-0.15 ▼	-0.36	42,300	42,200	41,700	177,420	7,478,253,000
30/07/2018	42,300	0.20 ▲	0.47	42,100	42,400	42,100	226,540	9,582,642,000
27/07/2018	42,100	0.20 ▲	0.48	41,900	42,200	41,500	211,310	8,896,151,000
26/07/2018	41,900	0.10 ▲	0.24	41,800	41,950	41,500	166,620	6,981,378,000
25/07/2018	41,800	0.05 ▲	0.12	41,750	41,950	41,500	218,110	9,116,998,000
24/07/2018	41,750	-0.25 ▼	-0.60	41,750	41,800	41,500	278,510	11,627,792,500
23/07/2018	41,750	0.25 ▲	0.60	41,500	41,750	41,250	177,790	7,422,732,500
20/07/2018	41,500	-0.15 ▼	-0.36	41,650	41,650	41,250	211,770	8,788,455,000
19/07/2018	41,650	-0.05 ▼	-0.12	41,700	42,000	41,350	176,810	7,364,136,500
18/07/2018	41,700	0.15 ▲	0.36	41,550	41,800	41,300	192,420	8,023,914,000
17/07/2018	41,550	0.20 ▲	0.48	41,350	41,550	41,150	194,080	8,064,024,000
16/07/2018	41,350	0.05 ▲	0.12	41,300	41,750	41,000	184,000	7,608,400,000
13/07/2018	41,300	0.30 ▲	0.73	41,000	41,550	40,900	228,900	9,453,570,000
12/07/2018	41,000	0.25 ▲	0.61	40,750	41,000	40,500	183,600	7,527,600,000
11/07/2018	40,750	-0.45 ▼	-1.10	41,200	41,050	40,600	194,200	7,913,650,000
10/07/2018	41,200	-0.05 ▼	-0.12	41,200	41,300	41,000	178,260	7,344,312,000
09/07/2018	41,200	-0.10 ▼	-0.24	41,300	41,450	40,800	196,450	8,093,740,000
06/07/2018	41,300	0.55 ▲	1.33	40,750	41,300	40,500	203,460	8,402,898,000
05/07/2018	40,750	-0.20 ▼	-0.49	40,950	41,200	40,650	193,120	7,869,640,000
04/07/2018	40,950	0.05 ▲	0.12	40,900	41,550	40,700	205,960	8,434,062,000
03/07/2018	40,900	-1.85 ▼	-4.52	42,750	42,750	40,900	243,810	9,971,829,000
02/07/2018	42,750	-0.85 ▼	-1.99	43,600	43,400	42,200	205,100	8,768,025,000
29/06/2018	43,600	43.60 ▲	100.00	0	0	0	207,990	9,068,364,000
19/06/2018	42,500	-0.90 ▼	-2.12	43,400	43,400	42,000	500,200	21,258,500,000
18/06/2018	43,400	-0.80 ▼	-1.84	44,200	44,400	43,400	418,700	18,171,580,000
15/06/2018	44,200	-0.10 ▼	-0.23	44,300	44,400	44,000	393,700	17,401,540,000
14/06/2018	44,300	-0.30 ▼	-0.68	44,600	45,200	44,200	237,800	10,534,540,000
13/06/2018	44,600	0.10 ▲	0.22	44,500	44,700	44,200	306,000	13,647,600,000
12/06/2018	44,500	-0.40 ▼	-0.90	44,900	45,000	44,000	353,400	15,726,300,000
11/06/2018	44,900	0.00 ■■	0.00	44,900	45,100	44,000	327,500	14,704,750,000
08/06/2018	44,900	0.30 ▲	0.67	44,600	45,000	44,600	424,800	19,073,520,000
07/06/2018	44,600	1.00 ▲	2.24	43,600	44,900	43,000	521,600	23,263,360,000
06/06/2018	43,600	0.10 ▲	0.23	43,500	43,600	42,900	110,300	4,809,080,000
05/06/2018	43,500	0.00 ■■	0.00	43,500	43,800	43,000	139,900	6,085,650,000
04/06/2018	43,500	0.40 ▲	0.92	43,100	43,500	42,500	151,000	6,568,500,000
01/06/2018	43,100	0.40 ▲	0.93	42,700	43,100	41,000	215,000	9,266,500,000
31/05/2018	42,700	0.70 ▲	1.64	42,000	43,000	41,500	193,600	8,266,720,000
30/05/2018	42,000	0.00 ■■	0.00	42,000	42,200	41,600	203,100	8,530,200,000
29/05/2018	42,000	0.50 ▲	1.19	41,500	42,100	41,500	180,500	7,581,000,000
28/05/2018	41,500	-1.30 ▼	-3.13	42,800	42,800	41,500	331,200	13,744,800,000
25/05/2018	42,800	-0.50 ▼	-1.17	43,300	43,500	42,800	160,200	6,856,560,000
24/05/2018	43,300	-0.30 ▼	-0.69	43,600	43,500	42,900	202,100	8,750,930,000
23/05/2018	43,600	0.60 ▲	1.38	43,000	43,600	42,600	243,800	10,629,680,000
22/05/2018	43,000	-0.20 ▼	-0.47	43,200	43,200	42,600	277,600	11,936,800,000
21/05/2018	43,200	-0.80 ▼	-1.85	44,000	44,100	43,000	227,200	9,815,040,000
18/05/2018	44,000	0.00 ■■	0.00	44,000	44,200	43,400	243,700	10,722,800,000
17/05/2018	44,000	0.20 ▲	0.45	43,800	44,100	43,500	243,800	10,727,200,000
16/05/2018	43,800	-0.10 ▼	-0.23	43,900	44,200	43,000	236,700	10,367,460,000
15/05/2018	43,900	1.60 ▲	3.64	42,300	44,000	41,500	445,000	19,535,500,000
14/05/2018	42,300	0.30 ▲	0.71	42,000	42,400	41,400	142,100	6,010,830,000
11/05/2018	42,000	-0.20 ▼	-0.48	42,200	42,500	41,000	129,300	5,430,600,000
10/05/2018	42,200	-0.30 ▼	-0.71	42,500	42,600	41,500	160,100	6,756,220,000
09/05/2018	42,500	0.00 ■■	0.00	42,500	42,500	41,400	173,700	7,382,250,000
08/05/2018	42,500	0.00 ■■	0.00	42,500	42,600	41,400	120,900	5,138,250,000
07/05/2018	42,500	0.30 ▲	0.71	42,200	42,500	41,000	159,400	6,774,500,000
04/05/2018	42,200	0.20 ▲	0.47	42,000	42,300	41,800	225,300	9,507,660,000
03/05/2018	42,000	0.00 ■■	0.00	42,000	42,000	41,100	170,000	7,140,000,000
02/05/2018	42,000	-0.60 ▼	-1.43	42,600	42,400	41,500	224,700	9,437,400,000
27/04/2018	42,600	0.10 ▲	0.23	42,500	42,900	42,000	338,300	14,411,580,000
26/04/2018	42,500	-0.40 ▼	-0.94	42,900	43,500	42,200	248,600	10,565,500,000
24/04/2018	42,900	0.00 ■■	0.00	42,900	42,900	42,100	185,100	7,940,790,000
23/04/2018	42,900	0.20 ▲	0.47	42,700	43,700	42,200	278,200	11,934,780,000
20/04/2018	42,700	1.20 ▲	2.81	41,500	42,700	41,300	202,900	8,663,830,000
19/04/2018	41,500	-0.70 ▼	-1.69	42,200	42,200	41,500	229,300	9,515,950,000
18/04/2018	42,200	-0.30 ▼	-0.71	42,500	42,700	42,100	331,200	13,976,640,000
13/04/2018	42,000	0.10 ▲	0.24	41,900	42,000	41,700	139,200	5,846,400,000
12/04/2018	41,900	0.40 ▲	0.95	41,500	42,100	41,500	230,800	9,670,520,000
11/04/2018	41,500	-1.20 ▼	-2.89	42,700	42,800	41,500	195,200	8,100,800,000
10/04/2018	42,700	0.20 ▲	0.47	42,500	42,800	41,100	198,600	8,480,220,000
09/04/2018	42,500	0.00 ■■	0.00	42,500	42,900	42,100	151,000	6,417,500,000
06/04/2018	42,500	1.60 ▲	3.76	40,900	42,500	40,800	172,500	7,331,250,000
05/04/2018	40,900	0.20 ▲	0.49	40,700	40,900	40,300	127,200	5,202,480,000
04/04/2018	40,700	0.00 ■■	0.00	40,700	41,000	40,100	123,500	5,026,450,000
03/04/2018	40,700	0.10 ▲	0.25	40,600	40,700	39,700	137,700	5,604,390,000
02/04/2018	40,600	1.10 ▲	2.71	39,500	40,600	39,400	200,400	8,136,240,000
30/03/2018	39,500	0.50 ▲	1.27	39,000	39,500	38,400	136,700	5,399,650,000
29/03/2018	39,000	0.10 ▲	0.26	38,900	40,000	38,400	176,000	6,864,000,000
28/03/2018	38,900	0.30 ▲	0.77	38,600	39,000	38,300	126,700	4,928,630,000
27/03/2018	38,600	1.10 ▲	2.85	37,500	38,700	37,200	175,500	6,774,300,000
26/03/2018	37,500	-0.10 ▼	-0.27	37,600	37,500	37,000	82,400	3,090,000,000
23/03/2018	37,600	0.00 ■■	0.00	37,600	37,600	37,200	96,200	3,617,120,000
22/03/2018	37,600	-0.10 ▼	-0.27	37,700	37,800	37,500	96,200	3,617,120,000
21/03/2018	37,700	-0.20 ▼	-0.53	37,900	37,900	37,300	84,300	3,178,110,000
20/03/2018	37,900	0.00 ■■	0.00	37,900	37,900	37,400	101,900	3,862,010,000
19/03/2018	37,900	0.00 ■■	0.00	37,900	37,900	37,500	152,400	5,775,960,000
16/03/2018	37,900	0.00 ■■	0.00	37,900	37,900	37,400	119,000	4,510,100,000
15/03/2018	37,900	0.10 ▲	0.26	37,800	38,000	37,400	82,300	3,119,170,000
14/03/2018	37,800	0.30 ▲	0.79	37,500	37,800	37,100	82,100	3,103,380,000
13/03/2018	37,500	0.00 ■■	0.00	37,500	37,500	37,300	89,000	3,337,500,000
12/03/2018	37,500	0.00 ■■	0.00	37,500	37,500	37,300	100,700	3,776,250,000
09/03/2018	37,500	-0.30 ▼	-0.80	37,800	37,900	37,300	123,600	4,635,000,000
08/03/2018	37,800	0.00 ■■	0.00	37,800	37,900	37,500	137,400	5,193,720,000
07/03/2018	37,800	-0.10 ▼	-0.26	37,900	38,000	37,600	144,400	5,458,320,000
06/03/2018	37,900	0.00 ■■	0.00	37,900	38,000	37,600	117,000	4,434,300,000
05/03/2018	37,900	0.00 ■■	0.00	37,900	38,000	37,600	155,500	5,893,450,000
02/03/2018	37,900	0.40 ▲	1.06	37,500	37,900	37,700	208,600	7,905,940,000
01/03/2018	37,500	-0.50 ▼	-1.33	38,000	37,900	37,500	180,700	6,776,250,000
28/02/2018	38,000	0.00 ■■	0.00	38,000	38,000	37,400	174,300	6,623,400,000
27/02/2018	38,000	0.00 ■■	0.00	38,000	38,100	37,500	233,400	8,869,200,000
26/02/2018	38,000	0.20 ▲	0.53	37,800	38,400	37,500	226,600	8,610,800,000
23/02/2018	37,700	0.20 ▲	0.53	37,500	37,700	37,000	101,600	3,830,320,000
22/02/2018	37,500	-0.30 ▼	-0.80	37,800	37,900	37,400	209,100	7,841,250,000
21/02/2018	37,800	0.40 ▲	1.06	37,400	37,800	37,300	203,000	7,673,400,000
13/02/2018	37,400	0.40 ▲	1.07	37,000	37,400	35,800	172,000	6,432,800,000
12/02/2018	37,000	0.50 ▲	1.35	36,500	37,500	36,000	169,600	6,275,200,000
09/02/2018	36,500	0.30 ▲	0.82	36,200	36,500	35,000	141,500	5,164,750,000
08/02/2018	36,200	0.10 ▲	0.28	36,100	37,000	35,900	127,200	4,604,640,000
07/02/2018	36,100	0.30 ▲	0.83	35,800	36,500	35,500	143,400	5,176,740,000
06/02/2018	35,800	-1.20 ▼	-3.35	37,000	36,900	34,000	73,300	2,624,140,000
05/02/2018	37,000	-0.70 ▼	-1.89	37,700	37,500	36,300	59,200	2,190,400,000
02/02/2018	37,700	0.00 ■■	0.00	37,700	37,700	37,300	134,400	5,066,880,000
01/02/2018	37,700	0.20 ▲	0.53	37,500	37,900	37,400	78,800	2,970,760,000
31/01/2018	37,500	0.50 ▲	1.33	37,000	37,900	36,800	96,800	3,630,000,000
30/01/2018	37,000	-0.90 ▼	-2.43	37,900	37,700	36,900	157,800	5,838,600,000
29/01/2018	37,900	-0.30 ▼	-0.79	38,200	38,200	37,500	145,800	5,525,820,000
26/01/2018	38,200	0.00 ■■	0.00	38,200	38,300	37,500	80,000	3,056,000,000
25/01/2018	38,200	0.20 ▲	0.52	38,000	38,200	37,600	119,800	4,576,360,000
24/01/2018	38,000	0.10 ▲	0.26	37,800	38,000	37,700	73,300	2,785,400,000
23/01/2018	37,900	0.10 ▲	0.26	37,800	37,900	37,400	78,400	2,971,360,000
22/01/2018	37,800	0.10 ▲	0.26	37,700	37,900	37,500	138,500	5,235,300,000
19/01/2018	37,700	0.50 ▲	1.33	37,200	37,900	37,200	193,700	7,302,490,000
18/01/2018	37,200	0.30 ▲	0.81	36,900	37,600	36,900	87,900	3,269,880,000
17/01/2018	36,900	0.30 ▲	0.81	36,600	37,200	36,600	182,800	6,745,320,000
16/01/2018	36,600	0.00 ■■	0.00	36,600	36,700	36,300	69,900	2,558,340,000
15/01/2018	36,600	0.60 ▲	1.64	36,000	36,800	36,000	125,100	4,578,660,000
12/01/2018	36,000	0.00 ■■	0.00	36,000	36,000	35,900	123,400	4,442,400,000
11/01/2018	36,000	0.10 ▲	0.28	35,900	36,000	35,900	92,900	3,344,400,000
10/01/2018	35,900	0.10 ▲	0.28	35,800	36,000	35,800	132,400	4,753,160,000
09/01/2018	35,800	-0.30 ▼	-0.84	36,100	36,000	35,800	97,200	3,479,760,000
08/01/2018	36,100	0.00 ■■	0.00	36,100	36,100	35,800	237,900	8,588,190,000
05/01/2018	36,100	0.10 ▲	0.28	36,000	36,100	35,700	202,700	7,317,470,000
04/01/2018	36,000	0.00 ■■	0.00	36,000	36,000	35,600	259,600	9,345,600,000
03/01/2018	36,000	-0.20 ▼	-0.56	36,200	36,200	35,500	193,300	6,958,800,000
02/01/2018	36,200	-1.80 ▼	-4.97	38,000	38,000	36,200	212,200	7,681,640,000
29/12/2017	38,000	1.90 ▲	5.00	36,100	38,000	35,000	216,600	8,230,800,000
28/12/2017	36,100	0.10 ▲	0.28	36,000	36,100	35,100	79,000	2,851,900,000
27/12/2017	36,000	0.00 ■■	0.00	36,000	36,000	35,400	96,100	3,459,600,000
26/12/2017	36,000	-0.30 ▼	-0.83	36,300	36,000	35,200	219,400	7,898,400,000
25/12/2017	36,300	0.10 ▲	0.28	36,200	36,300	35,300	187,500	6,806,250,000
22/12/2017	36,200	0.20 ▲	0.55	36,000	36,200	35,700	161,500	5,846,300,000
21/12/2017	36,000	0.20 ▲	0.56	35,800	36,800	35,600	181,200	6,523,200,000
20/12/2017	36,900	0.20 ▲	0.54	36,700	36,900	36,300	110,200	4,066,380,000
19/12/2017	37,500	0.00 ■■	0.00	37,500	37,500	37,500	3,600	135,000,000
18/12/2017	36,000	0.80 ▲	2.22	35,200	36,000	35,000	16,000	576,000,000
15/12/2017	36,800	0.00 ■■	0.00	36,800	37,000	36,800	9,500	349,600,000
14/12/2017	37,200	-0.60 ▼	-1.59	37,800	37,800	36,800	100,400	3,734,880,000
13/12/2017	37,800	-0.20 ▼	-0.53	38,200	38,200	37,000	76,900	2,906,820,000
12/12/2017	38,000	-0.30 ▼	-0.78	38,000	38,300	37,000	101,200	3,845,600,000
11/12/2017	38,300	0.10 ▲	0.26	38,200	38,500	37,500	91,400	3,500,620,000
08/12/2017	38,200	-0.80 ▼	-2.05	39,000	39,000	38,000	100,300	3,831,460,000
07/12/2017	39,000	0.40 ▲	1.04	39,100	39,100	38,700	21,300	830,700,000
06/12/2017	38,600	-0.80 ▼	-2.03	40,000	40,000	38,600	57,000	2,200,200,000
05/12/2017	39,400	-0.60 ▼	-1.50	39,700	40,000	39,000	49,900	1,966,060,000
04/12/2017	40,000	-1.40 ▼	-3.38	41,400	41,400	40,000	139,600	5,584,000,000
01/12/2017	41,400	0.00 ■■	0.00	44,000	44,000	40,000	62,300	2,579,220,000
30/11/2017	41,400	2.10 ▲	5.34	43,200	43,200	40,500	542,500	22,459,500,000
29/11/2017	39,300	3.50 ▲	9.78	39,300	39,300	39,300	193,600	7,608,480,000
01/01/1970	56,300	0.00 ■■	0.00	56,300	0	0	0	0

(ĐVT: 1,000 VNĐ)