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

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

Thêm mã

VN-Index 1.00 +0.49 (+0.04%)
HNX-Index 303.02 -0.95 (-0.31%)
UPCOM-Index 92.84 +0.20 (+0.22%)

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

TCT Cổ Phần Bảo Minh
Bao Minh Insurance Corporation
Mã CK: BMI 30.50 ▲ +0.80 (+2.62%) (cập nhật 05:00 17/08/2022)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Bảo hiểm
Website: http://www.baominh.com.vn

BMI » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
17/08/2022	30,500	0.80 ▲	2.62	29,700	30,500	29,450	37,620	1,147,410,000
16/08/2022	30,500	0.80 ▲	2.62	29,700	30,500	29,450	37,620	1,147,410,000
15/08/2022	29,700	0.00 ■■	0.00	29,700	29,900	29,100	30,610	909,117,000
12/08/2022	29,700	0.00 ■■	0.00	29,700	29,700	29,000	22,330	663,201,000
11/08/2022	29,700	-0.05 ▼	-0.17	29,750	30,000	29,100	44,590	1,324,323,000
10/08/2022	29,750	0.10 ▲	0.34	29,650	30,200	29,650	36,780	1,094,205,000
09/08/2022	29,650	0.40 ▲	1.35	29,250	29,800	29,100	45,330	1,344,034,500
08/08/2022	29,250	0.10 ▲	0.34	29,150	29,500	28,950	23,350	682,987,500
07/08/2022	29,150	0.05 ▲	0.17	29,100	29,400	28,800	15,140	441,331,000
05/08/2022	29,150	0.05 ▲	0.17	29,100	29,400	28,800	15,140	441,331,000
04/08/2022	29,100	0.10 ▲	0.34	29,000	29,500	29,100	40,990	1,192,809,000
03/08/2022	29,000	0.80 ▲	2.76	28,200	29,000	28,150	38,380	1,113,020,000
02/08/2022	28,200	0.05 ▲	0.18	28,150	28,400	28,150	19,830	559,206,000
01/08/2022	28,150	0.05 ▲	0.18	28,100	28,500	27,250	23,640	665,466,000
29/07/2022	28,100	-0.10 ▼	-0.36	28,200	28,350	27,950	19,800	556,380,000
28/07/2022	28,200	-0.10 ▼	-0.35	28,300	28,300	27,800	22,380	631,116,000
27/07/2022	28,300	0.60 ▲	2.12	27,700	28,300	27,100	11,970	338,751,000
26/07/2022	27,700	-0.25 ▼	-0.90	27,950	27,950	27,050	28,180	780,586,000
25/07/2022	27,950	-0.35 ▼	-1.25	28,300	28,300	27,500	15,680	438,256,000
24/07/2022	28,300	0.05 ▲	0.18	28,250	28,550	28,100	21,140	598,262,000
22/07/2022	28,300	0.05 ▲	0.18	28,250	28,550	28,100	21,140	598,262,000
21/07/2022	28,250	-0.35 ▼	-1.24	28,600	28,600	28,250	12,430	351,147,500
20/07/2022	28,600	-0.10 ▼	-0.35	28,700	28,950	28,600	29,580	845,988,000
19/07/2022	28,700	-0.10 ▼	-0.35	28,800	28,800	28,100	14,660	420,742,000
18/07/2022	28,800	0.10 ▲	0.35	28,700	29,000	28,400	20,040	577,152,000
17/07/2022	28,700	-0.10 ▼	-0.35	28,800	28,850	28,250	19,720	565,964,000
15/07/2022	28,700	-0.10 ▼	-0.35	28,800	28,850	28,250	19,720	565,964,000
14/07/2022	28,800	0.20 ▲	0.69	28,600	28,800	28,250	14,630	421,344,000
13/07/2022	28,600	0.50 ▲	1.75	28,100	28,900	27,800	25,370	725,582,000
12/07/2022	28,100	0.60 ▲	2.14	27,500	28,100	27,250	14,780	415,318,000
11/07/2022	27,500	-0.20 ▼	-0.73	27,700	27,600	26,650	11,880	326,700,000
10/07/2022	27,700	0.60 ▲	2.17	27,100	27,700	27,050	12,130	336,001,000
08/07/2022	27,700	0.60 ▲	2.17	27,100	27,700	27,050	12,130	336,001,000
07/07/2022	27,100	0.00 ■■	0.00	27,100	27,400	26,650	19,700	533,870,000
06/07/2022	27,100	-1.60 ▼	-5.90	28,700	28,400	27,000	15,970	432,787,000
05/07/2022	28,700	-0.70 ▼	-2.44	29,400	29,400	28,400	21,510	617,337,000
04/07/2022	29,400	-0.60 ▼	-2.04	30,000	30,400	29,200	12,990	381,906,000
03/07/2022	30,000	0.60 ▲	2.00	29,400	30,000	28,300	24,440	733,200,000
01/07/2022	30,000	0.60 ▲	2.00	29,400	30,000	28,300	24,440	733,200,000
30/06/2022	29,400	-0.50 ▼	-1.70	29,900	29,900	29,100	22,380	657,972,000
29/06/2022	29,900	-0.50 ▼	-1.67	30,400	30,400	29,400	20,120	601,588,000
28/06/2022	30,400	-0.10 ▼	-0.33	30,500	30,650	29,900	27,860	846,944,000
27/06/2022	30,500	1.00 ▲	3.28	29,500	30,500	29,500	16,300	497,150,000
24/06/2022	29,500	0.10 ▲	0.34	29,400	30,000	29,200	24,460	721,570,000
23/06/2022	29,400	0.25 ▲	0.85	29,150	29,400	28,000	16,190	475,986,000
22/06/2022	29,150	0.15 ▲	0.51	29,000	29,400	28,600	36,060	1,051,149,000
21/06/2022	29,000	0.00 ■■	0.00	29,000	29,500	27,000	23,920	693,680,000
20/06/2022	29,000	-1.80 ▼	-6.21	30,800	31,500	29,000	44,660	1,295,140,000
17/06/2022	30,800	-0.05 ▼	-0.16	30,850	30,800	29,300	45,840	1,411,872,000
16/06/2022	30,850	0.55 ▲	1.78	30,300	31,300	30,300	29,080	897,118,000
15/06/2022	30,300	-0.50 ▼	-1.65	30,800	30,900	29,000	42,600	1,290,780,000
14/06/2022	30,800	0.95 ▲	3.08	29,850	30,800	29,150	46,830	1,442,364,000
13/06/2022	29,850	-2.20 ▼	-7.37	32,050	31,750	29,850	90,410	2,698,738,500
12/06/2022	32,050	-0.65 ▼	-2.03	32,700	33,450	31,950	71,640	2,296,062,000
10/06/2022	32,050	-0.65 ▼	-2.03	32,700	33,450	31,950	71,640	2,296,062,000
09/06/2022	32,700	0.00 ■■	0.00	32,700	33,400	32,200	43,570	1,424,739,000
08/06/2022	32,700	-0.55 ▼	-1.68	33,250	34,550	32,700	55,180	1,804,386,000
07/06/2022	33,250	2.15 ▲	6.47	31,100	33,250	30,750	123,640	4,111,030,000
06/06/2022	31,100	0.60 ▲	1.93	30,500	32,500	29,800	83,470	2,595,917,000
05/06/2022	30,500	-0.10 ▼	-0.33	30,600	30,600	29,800	14,180	432,490,000
03/06/2022	30,500	-0.10 ▼	-0.33	30,600	30,600	29,800	14,180	432,490,000
02/06/2022	30,600	0.20 ▲	0.65	30,400	31,400	29,550	90,860	2,780,316,000
01/06/2022	30,400	-0.30 ▼	-0.99	30,700	30,400	29,800	22,750	691,600,000
31/05/2022	30,700	-0.90 ▼	-2.93	31,600	31,850	29,400	32,610	1,001,127,000
30/05/2022	31,600	0.30 ▲	0.95	31,300	31,750	31,200	27,430	866,788,000
29/05/2022	32,800	0.30 ▲	0.91	32,500	32,800	32,000	24,160	792,448,000
27/05/2022	32,800	0.30 ▲	0.91	32,500	32,800	32,000	24,160	792,448,000
26/05/2022	32,500	0.50 ▲	1.54	32,000	32,500	31,550	21,710	705,575,000
25/05/2022	32,000	1.00 ▲	3.13	31,000	32,400	30,750	44,150	1,412,800,000
24/05/2022	31,000	0.50 ▲	1.61	30,500	31,000	29,750	24,430	757,330,000
23/05/2022	30,500	-0.30 ▼	-0.98	30,800	31,000	30,000	29,690	905,545,000
22/05/2022	30,800	-0.20 ▼	-0.65	31,000	31,000	29,900	33,750	1,039,500,000
20/05/2022	30,800	-0.20 ▼	-0.65	31,000	31,000	29,900	33,750	1,039,500,000
19/05/2022	31,000	1.00 ▲	3.23	30,000	31,000	28,650	23,160	717,960,000
18/05/2022	30,000	1.00 ▲	3.33	29,000	30,500	29,000	32,170	965,100,000
17/05/2022	29,000	1.25 ▲	4.31	27,750	29,650	26,000	47,750	1,384,750,000
16/05/2022	27,750	-2.05 ▼	-7.39	29,800	31,500	27,750	45,830	1,271,782,500
13/05/2022	29,800	-2.20 ▼	-7.38	32,000	31,900	29,800	74,340	2,215,332,000
12/05/2022	32,000	-2.40 ▼	-7.50	34,400	34,000	32,000	52,500	1,680,000,000
11/05/2022	34,400	-0.60 ▼	-1.74	35,000	35,000	33,200	27,620	950,128,000
10/05/2022	35,000	0.80 ▲	2.29	34,200	35,000	32,000	62,230	2,178,050,000
09/05/2022	34,200	-2.55 ▼	-7.46	36,750	36,500	34,200	44,860	1,534,212,000
29/04/2022	37,400	1.00 ▲	2.67	36,400	37,700	35,650	64,210	2,401,454,000
28/04/2022	36,400	-0.10 ▼	-0.27	36,500	36,950	35,400	28,450	1,035,580,000
27/04/2022	36,500	0.90 ▲	2.47	35,600	36,500	35,300	27,100	989,150,000
26/04/2022	35,600	1.35 ▲	3.79	34,250	36,000	32,600	72,990	2,598,444,000
25/04/2022	34,250	-2.55 ▼	-7.45	36,800	37,400	34,250	78,600	2,692,050,000
23/04/2022	36,800	-0.70 ▼	-1.90	37,500	38,700	35,100	79,330	2,919,344,000
22/04/2022	36,800	-0.70 ▼	-1.90	37,500	38,700	35,100	79,330	2,919,344,000
21/04/2022	37,500	0.45 ▲	1.20	37,050	39,500	35,100	84,860	3,182,250,000
20/04/2022	37,050	-1.45 ▼	-3.91	38,500	39,100	37,000	61,140	2,265,237,000
19/04/2022	38,500	-1.60 ▼	-4.16	40,100	41,200	38,500	61,650	2,373,525,000
18/04/2022	40,100	-1.30 ▼	-3.24	41,400	41,750	39,900	63,110	2,530,711,000
16/04/2022	41,400	2.00 ▲	4.83	39,400	41,900	38,550	97,100	4,019,940,000
15/04/2022	41,400	2.00 ▲	4.83	39,400	41,900	38,550	97,100	4,019,940,000
14/04/2022	39,400	-0.20 ▼	-0.51	39,600	40,000	39,100	42,680	1,681,592,000
13/04/2022	39,600	1.00 ▲	2.53	38,600	39,700	38,000	72,530	2,872,188,000
12/04/2022	38,600	-2.50 ▼	-6.48	41,100	41,300	38,250	110,990	4,284,214,000
08/04/2022	41,100	-1.50 ▼	-3.65	42,600	42,700	41,000	97,630	4,012,593,000
07/04/2022	42,600	-0.90 ▼	-2.11	43,500	44,000	42,600	91,840	3,912,384,000
06/04/2022	43,500	0.10 ▲	0.23	43,400	43,950	42,500	90,090	3,918,915,000
05/04/2022	43,400	-0.10 ▼	-0.23	43,500	43,600	42,500	53,610	2,326,674,000
04/04/2022	43,500	0.00 ■■	0.00	43,500	44,500	43,500	102,490	4,458,315,000
01/04/2022	43,500	1.00 ▲	2.30	42,500	44,000	41,800	129,400	5,628,900,000
31/03/2022	42,500	-0.30 ▼	-0.71	42,800	43,200	41,800	60,670	2,578,475,000
30/03/2022	42,800	-0.80 ▼	-1.87	43,600	44,600	42,250	69,580	2,978,024,000
29/03/2022	43,600	1.25 ▲	2.87	42,350	44,000	42,300	130,350	5,683,260,000
28/03/2022	42,350	0.05 ▲	0.12	42,300	42,500	41,100	53,650	2,272,077,500
25/03/2022	42,300	0.15 ▲	0.35	42,150	42,800	42,000	69,050	2,920,815,000
24/03/2022	42,150	-0.35 ▼	-0.83	42,500	42,800	41,600	62,660	2,641,119,000
23/03/2022	42,500	0.50 ▲	1.18	42,000	43,800	41,800	95,320	4,051,100,000
22/03/2022	42,000	-0.30 ▼	-0.71	42,300	42,750	41,400	60,640	2,546,880,000
21/03/2022	42,300	2.40 ▲	5.67	39,900	42,500	39,900	178,910	7,567,893,000
18/03/2022	39,900	0.10 ▲	0.25	39,800	40,100	39,750	19,780	789,222,000
17/03/2022	39,800	0.30 ▲	0.75	39,500	40,400	39,600	20,230	805,154,000
16/03/2022	39,500	0.80 ▲	2.03	38,700	39,700	38,500	24,770	978,415,000
15/03/2022	38,700	0.00 ■■	0.00	38,700	39,000	38,150	31,660	1,225,242,000
14/03/2022	38,700	-1.20 ▼	-3.10	39,900	39,900	38,500	56,230	2,176,101,000
11/03/2022	39,900	-0.75 ▼	-1.88	40,650	40,850	39,700	50,320	2,007,768,000
10/03/2022	40,650	0.35 ▲	0.86	40,300	41,000	40,300	55,610	2,260,546,500
09/03/2022	40,300	0.45 ▲	1.12	39,850	41,000	39,200	72,470	2,920,541,000
08/03/2022	39,850	-0.25 ▼	-0.63	40,100	41,400	39,350	105,350	4,198,197,500
07/03/2022	40,100	0.10 ▲	0.25	40,000	40,400	39,300	42,730	1,713,473,000
06/03/2022	40,000	0.00 ■■	0.00	40,000	40,450	39,250	44,470	1,778,800,000
04/03/2022	40,000	0.00 ■■	0.00	40,000	40,450	39,250	44,470	1,778,800,000
03/03/2022	40,000	0.20 ▲	0.50	39,800	40,500	39,600	36,170	1,446,800,000
02/03/2022	39,800	-0.85 ▼	-2.14	40,650	40,750	39,600	63,090	2,510,982,000
01/03/2022	40,650	1.65 ▲	4.06	39,000	40,800	39,300	87,380	3,551,997,000
28/02/2022	39,000	1.00 ▲	2.56	38,000	39,000	37,900	39,430	1,537,770,000
27/02/2022	38,000	0.00 ■■	0.00	38,000	38,800	38,000	32,380	1,230,440,000
25/02/2022	38,000	0.00 ■■	0.00	38,000	38,800	38,000	32,380	1,230,440,000
24/02/2022	38,000	-0.20 ▼	-0.53	38,200	39,000	37,300	91,690	3,484,220,000
23/02/2022	38,200	0.30 ▲	0.79	37,900	38,800	37,850	37,990	1,451,218,000
22/02/2022	37,900	-1.00 ▼	-2.64	38,900	38,500	37,700	32,220	1,221,138,000
21/02/2022	38,900	-0.05 ▼	-0.13	38,950	38,900	38,300	19,450	756,605,000
20/02/2022	38,950	-0.05 ▼	-0.13	39,000	39,000	37,900	23,190	903,250,500
18/02/2022	38,950	-0.05 ▼	-0.13	39,000	39,000	37,900	23,190	903,250,500
17/02/2022	39,000	-0.30 ▼	-0.77	39,300	39,200	38,500	13,980	545,220,000
16/02/2022	39,300	1.35 ▲	3.44	37,950	39,500	38,000	21,220	833,946,000
15/02/2022	37,950	0.55 ▲	1.45	37,400	37,950	37,200	10,280	390,126,000
14/02/2022	37,400	-0.85 ▼	-2.27	38,250	37,900	37,000	19,770	739,398,000
11/02/2022	38,250	-0.70 ▼	-1.83	38,950	38,800	38,200	12,070	461,677,500
10/02/2022	38,950	-0.10 ▼	-0.26	39,050	39,150	38,150	19,140	745,503,000
09/02/2022	39,050	0.20 ▲	0.51	38,850	39,550	38,850	38,560	1,505,768,000
08/02/2022	38,850	2.05 ▲	5.28	36,800	38,950	36,350	28,400	1,103,340,000
07/02/2022	36,800	1.30 ▲	3.53	35,500	37,000	35,550	30,910	1,137,488,000
01/02/2022	35,500	0.25 ▲	0.70	35,250	35,700	34,750	43,850	1,556,675,000
31/01/2022	35,500	0.25 ▲	0.70	35,250	35,700	34,750	43,850	1,556,675,000
28/01/2022	35,500	0.25 ▲	0.70	35,250	35,700	34,750	43,850	1,556,675,000
27/01/2022	35,250	-0.40 ▼	-1.13	35,650	36,050	35,000	12,830	452,257,500
26/01/2022	35,650	1.65 ▲	4.63	34,000	36,000	34,000	26,470	943,655,500
25/01/2022	34,000	-1.35 ▼	-3.97	35,350	34,000	32,900	141,880	4,823,920,000
24/01/2022	35,350	-2.65 ▼	-7.50	38,000	38,700	35,350	110,530	3,907,235,500
21/01/2022	38,000	-0.80 ▼	-2.11	38,800	39,500	38,000	51,630	1,961,940,000
20/01/2022	39,000	0.00 ■■	0.00	39,000	39,450	38,500	28,330	1,104,870,000
19/01/2022	39,500	-0.50 ▼	-1.27	40,000	42,000	39,100	19,390	765,905,000
18/01/2022	39,300	-1.20 ▼	-3.05	40,500	40,300	39,000	39,720	1,560,996,000
17/01/2022	40,700	-1.20 ▼	-2.95	41,900	41,850	40,300	25,190	1,025,233,000
16/01/2022	41,900	-0.10 ▼	-0.24	42,000	42,100	40,000	37,990	1,591,781,000
14/01/2022	41,900	-0.10 ▼	-0.24	42,000	42,100	40,000	37,990	1,591,781,000
13/01/2022	42,000	1.50 ▲	3.57	40,500	42,000	39,800	54,360	2,283,120,000
12/01/2022	40,500	0.00 ■■	0.00	40,500	40,550	39,100	45,060	1,824,930,000
11/01/2022	40,500	-0.40 ▼	-0.99	40,900	40,750	39,500	58,720	2,378,160,000
10/01/2022	40,900	-1.10 ▼	-2.69	42,000	41,950	40,250	105,910	4,331,719,000
09/01/2022	42,000	-0.85 ▼	-2.02	42,850	43,000	41,950	64,610	2,713,620,000
07/01/2022	42,000	-0.85 ▼	-2.02	42,850	43,000	41,950	64,610	2,713,620,000
06/01/2022	42,850	0.00 ■■	0.00	42,800	43,000	42,100	59,240	2,538,434,000
05/01/2022	42,800	-0.80 ▼	-1.87	43,600	43,600	42,650	91,210	3,903,788,000
04/01/2022	43,600	0.00 ■■	0.00	43,600	43,600	42,950	41,380	1,804,168,000
03/01/2022	44,000	-1.25 ▼	-2.84	45,250	45,350	44,000	63,480	2,793,120,000
31/12/2021	43,600	0.15 ▲	0.34	43,450	44,000	43,000	29,750	1,297,100,000
30/12/2021	43,450	1.00 ▲	2.30	42,450	43,900	42,000	27,590	1,198,785,500
29/12/2021	42,450	-0.70 ▼	-1.65	43,150	43,300	42,150	72,700	3,086,115,000
23/12/2021	45,800	-0.70 ▼	-1.53	46,500	46,900	45,800	95,850	4,389,930,000
22/12/2021	45,800	-0.70 ▼	-1.53	46,500	46,900	45,800	95,850	4,389,930,000
21/12/2021	46,500	1.80 ▲	3.87	44,700	46,950	44,250	196,200	9,123,300,000
20/12/2021	44,700	0.20 ▲	0.45	44,500	45,200	43,950	60,750	2,715,525,000
17/12/2021	44,500	1.10 ▲	2.47	43,400	45,000	43,000	66,280	2,949,460,000
16/12/2021	43,400	0.15 ▲	0.35	43,250	44,000	42,100	55,370	2,403,058,000
15/12/2021	43,250	-1.10 ▼	-2.54	44,350	44,350	42,800	25,070	1,084,277,500
14/12/2021	44,350	0.95 ▲	2.14	43,400	45,300	44,000	52,100	2,310,635,000
13/12/2021	43,400	0.85 ▲	1.96	42,550	43,600	42,600	32,880	1,426,992,000
12/12/2021	42,550	1.35 ▲	3.17	41,200	43,400	41,000	44,850	1,908,367,500
10/12/2021	42,550	1.35 ▲	3.17	41,200	43,400	41,000	44,850	1,908,367,500
09/12/2021	41,200	-0.10 ▼	-0.24	41,300	41,300	40,750	23,620	973,144,000
08/12/2021	41,300	0.10 ▲	0.24	41,200	41,500	40,500	45,370	1,873,781,000
07/12/2021	41,200	0.25 ▲	0.61	40,950	41,500	39,100	47,890	1,973,068,000
06/12/2021	40,950	-3.05 ▼	-7.45	44,000	44,000	40,950	124,760	5,108,922,000
04/12/2021	44,000	-1.25 ▼	-2.84	45,250	45,350	44,000	63,480	2,793,120,000
03/12/2021	44,000	-1.25 ▼	-2.84	45,250	45,350	44,000	63,480	2,793,120,000
02/12/2021	45,250	-0.05 ▼	-0.11	45,300	45,500	44,900	49,550	2,242,137,500
01/12/2021	45,300	0.20 ▲	0.44	45,100	45,500	44,500	37,450	1,696,485,000
30/11/2021	45,100	-0.10 ▼	-0.22	45,100	46,000	44,350	73,170	3,299,967,000
29/11/2021	45,100	0.45 ▲	1.00	44,650	45,200	44,100	47,790	2,155,329,000
28/11/2021	44,650	-0.80 ▼	-1.79	45,450	45,850	44,500	58,990	2,633,903,500
26/11/2021	44,650	-0.80 ▼	-1.79	45,450	45,850	44,500	58,990	2,633,903,500
25/11/2021	45,450	0.50 ▲	1.10	44,950	45,950	45,000	40,490	1,840,270,500
24/11/2021	44,950	0.45 ▲	1.00	44,500	45,600	44,000	63,310	2,845,784,500
23/11/2021	44,500	0.40 ▲	0.90	44,100	45,000	43,600	53,270	2,370,515,000
22/11/2021	44,100	-2.20 ▼	-4.99	46,300	46,200	43,600	102,980	4,541,418,000
19/11/2021	46,300	-1.70 ▼	-3.67	48,000	48,000	44,650	153,310	7,098,253,000
18/11/2021	48,000	-0.25 ▼	-0.52	48,250	48,300	47,000	67,070	3,219,360,000
17/11/2021	48,250	-0.65 ▼	-1.35	48,900	49,900	48,000	157,220	7,585,865,000
16/11/2021	48,900	2.50 ▲	5.11	46,400	49,400	45,800	159,680	7,808,352,000
15/11/2021	46,400	1.70 ▲	3.66	44,700	46,700	44,700	175,080	8,123,712,000
14/11/2021	41,600	-3.30 ▼	-7.93	44,900	45,550	44,000	7,490	311,584,000
12/11/2021	44,700	-0.20 ▼	-0.45	44,900	45,550	44,000	92,520	4,135,644,000
11/11/2021	44,900	-1.10 ▼	-2.45	46,000	46,200	44,600	67,180	3,016,382,000
10/11/2021	46,000	-0.50 ▼	-1.09	46,500	46,600	45,700	41,710	1,918,660,000
09/11/2021	46,500	1.70 ▲	3.66	44,800	47,500	45,000	127,020	5,906,430,000
08/11/2021	44,800	-0.35 ▼	-0.78	45,150	45,500	44,500	72,760	3,259,648,000
07/11/2021	45,150	0.40 ▲	0.89	44,750	45,450	44,600	57,650	2,602,897,500
05/11/2021	45,150	0.40 ▲	0.89	44,750	45,450	44,600	57,650	2,602,897,500
04/11/2021	44,000	-1.50 ▼	-3.41	45,500	46,200	43,000	136,410	6,002,040,000
03/11/2021	44,000	-1.50 ▼	-3.41	45,500	46,200	43,000	136,410	6,002,040,000
02/11/2021	45,500	-0.20 ▼	-0.44	45,500	45,700	44,700	151,520	6,894,160,000
01/11/2021	45,500	-0.30 ▼	-0.66	45,800	46,900	45,000	144,440	6,572,020,000
31/10/2021	45,800	-0.50 ▼	-1.09	46,300	47,000	45,600	121,180	5,550,044,000
29/10/2021	45,800	-0.50 ▼	-1.09	46,300	47,000	45,600	121,180	5,550,044,000
28/10/2021	46,300	0.50 ▲	1.08	45,800	46,800	45,000	130,850	6,058,355,000
27/10/2021	45,800	-0.20 ▼	-0.44	46,000	46,000	45,000	116,220	5,322,876,000
26/10/2021	46,000	1.50 ▲	3.26	44,500	47,200	44,500	169,860	7,813,560,000
25/10/2021	44,500	2.90 ▲	6.52	41,600	44,500	43,000	273,730	12,180,985,000
23/10/2021	41,600	1.40 ▲	3.37	40,200	41,600	40,000	134,560	5,597,696,000
22/10/2021	41,600	1.40 ▲	3.37	40,200	41,600	40,000	134,560	5,597,696,000
21/10/2021	40,200	-0.10 ▼	-0.25	40,300	40,850	39,900	33,460	1,345,092,000
20/10/2021	40,300	-0.75 ▼	-1.86	41,050	41,300	39,300	67,690	2,727,907,000
19/10/2021	41,050	1.70 ▲	4.14	39,350	41,900	39,350	153,240	6,290,502,000
18/10/2021	39,350	-0.40 ▼	-1.02	39,750	40,100	39,000	132,690	5,221,351,500
16/10/2021	39,750	-0.45 ▼	-1.13	40,200	40,500	39,750	69,600	2,766,600,000
15/10/2021	39,750	-0.45 ▼	-1.13	40,200	40,500	39,750	69,600	2,766,600,000
14/10/2021	40,200	0.10 ▲	0.25	40,200	40,600	40,000	70,370	2,828,874,000
13/10/2021	40,200	-0.25 ▼	-0.62	40,450	40,800	40,200	37,210	1,495,842,000
12/10/2021	40,450	0.25 ▲	0.62	40,200	40,600	39,600	57,310	2,318,189,500
11/10/2021	40,200	-0.60 ▼	-1.49	40,800	41,000	39,800	85,620	3,441,924,000
08/10/2021	40,800	-0.55 ▼	-1.35	41,350	41,400	40,800	69,420	2,832,336,000
07/10/2021	41,350	-0.20 ▼	-0.48	41,550	41,850	41,150	59,760	2,471,076,000
06/10/2021	41,550	0.25 ▲	0.60	41,300	42,400	40,900	68,560	2,848,668,000
05/10/2021	41,300	-0.10 ▼	-0.24	41,300	42,200	40,800	64,090	2,646,917,000
04/10/2021	41,300	0.95 ▲	2.30	40,350	42,400	40,050	147,320	6,084,316,000
01/10/2021	40,350	-0.55 ▼	-1.36	40,900	41,000	40,300	94,020	3,793,707,000
30/09/2021	40,900	-0.20 ▼	-0.49	41,100	41,300	40,500	91,030	3,723,127,000
29/09/2021	41,100	0.90 ▲	2.19	40,200	42,000	40,500	91,550	3,762,705,000
28/09/2021	40,200	2.60 ▲	6.47	37,600	40,200	37,200	145,740	5,858,748,000
27/09/2021	37,600	-1.45 ▼	-3.86	39,050	39,700	37,000	114,260	4,296,176,000
26/09/2021	39,050	-0.15 ▼	-0.38	39,200	39,800	38,600	62,300	2,432,815,000
24/09/2021	39,050	-0.15 ▼	-0.38	39,200	39,800	38,600	62,300	2,432,815,000
23/09/2021	39,200	-0.90 ▼	-2.30	40,100	40,800	38,500	99,390	3,896,088,000
22/09/2021	40,100	1.70 ▲	4.24	38,400	40,100	38,800	192,180	7,706,418,000
21/09/2021	38,400	1.55 ▲	4.04	36,850	38,500	36,100	188,140	7,224,576,000
20/09/2021	36,850	0.30 ▲	0.81	36,850	38,450	36,250	132,850	4,895,522,500
17/09/2021	36,850	1.05 ▲	2.85	35,800	37,200	36,300	136,900	5,044,765,000
16/09/2021	35,800	1.95 ▲	5.45	33,850	35,900	33,850	120,040	4,297,432,000
15/09/2021	33,850	0.05 ▲	0.15	33,800	34,200	33,550	23,730	803,260,500
14/09/2021	33,800	0.40 ▲	1.18	33,400	33,900	33,050	59,930	2,025,634,000
13/09/2021	33,400	-0.40 ▼	-1.20	33,800	33,950	33,100	49,320	1,647,288,000
11/09/2021	33,800	0.20 ▲	0.59	33,600	34,600	33,600	29,820	1,007,916,000
10/09/2021	33,800	0.20 ▲	0.59	33,600	34,600	33,600	29,820	1,007,916,000
09/09/2021	33,600	0.40 ▲	1.19	33,200	33,750	32,100	69,040	2,319,744,000
08/09/2021	33,200	0.10 ▲	0.30	33,100	33,800	32,900	40,080	1,330,656,000
07/09/2021	33,100	-1.10 ▼	-3.32	34,200	34,200	33,100	64,670	2,140,577,000
06/09/2021	34,200	-0.40 ▼	-1.17	34,600	34,850	34,100	45,290	1,548,918,000
05/09/2021	41,800	0.90 ▲	2.15	40,900	42,250	41,300	46,810	1,956,658,000
03/09/2021	42,150	1.25 ▲	2.97	40,900	42,250	41,300	159,610	6,727,561,500
01/09/2021	34,600	-0.25 ▼	-0.72	34,850	35,500	34,050	78,080	2,701,568,000
31/08/2021	34,850	0.25 ▲	0.72	34,600	36,200	34,700	124,990	4,355,901,500
30/08/2021	34,600	0.65 ▲	1.88	33,950	34,900	34,150	77,340	2,675,964,000
27/08/2021	33,950	0.90 ▲	2.65	32,950	34,000	32,100	52,150	1,770,492,500
26/08/2021	32,950	0.10 ▲	0.30	32,850	33,200	32,600	38,840	1,279,778,000
25/08/2021	32,850	0.55 ▲	1.67	32,300	33,700	32,400	31,630	1,039,045,500
24/08/2021	38,800	0.40 ▲	1.03	38,400	39,900	36,600	128,710	4,993,948,000
23/08/2021	38,400	-2.70 ▼	-7.03	41,100	40,800	38,400	136,460	5,240,064,000
20/08/2021	41,100	-1.60 ▼	-3.89	42,700	42,650	39,900	85,950	3,532,545,000
19/08/2021	42,700	0.20 ▲	0.47	42,500	43,550	41,850	146,180	6,241,886,000
18/08/2021	42,500	0.55 ▲	1.29	41,950	43,400	41,800	146,240	6,215,200,000
17/08/2021	41,950	-0.55 ▼	-1.31	42,500	42,700	41,800	48,500	2,034,575,000
16/08/2021	42,500	0.80 ▲	1.88	41,700	42,500	41,700	79,370	3,373,225,000
13/08/2021	41,700	0.20 ▲	0.48	41,500	41,850	40,700	50,110	2,089,587,000
12/08/2021	41,500	-1.10 ▼	-2.65	42,600	43,000	41,500	119,500	4,959,250,000
11/08/2021	42,600	1.85 ▲	4.34	40,750	43,000	40,800	137,270	5,847,702,000
10/08/2021	40,750	0.05 ▲	0.12	40,700	41,300	40,200	64,200	2,616,150,000
09/08/2021	40,700	0.40 ▲	0.98	40,300	41,000	39,800	68,570	2,790,799,000
06/08/2021	40,300	-1.50 ▼	-3.72	41,800	41,800	40,200	128,180	5,165,654,000
05/08/2021	41,800	-0.40 ▼	-0.96	42,200	42,150	41,200	46,810	1,956,658,000
04/08/2021	42,200	0.05 ▲	0.12	42,150	43,500	41,800	65,240	2,753,128,000
03/08/2021	42,150	1.25 ▲	2.97	40,900	42,250	41,300	159,610	6,727,561,500
02/08/2021	40,900	0.70 ▲	1.71	40,200	41,500	39,500	71,740	2,934,166,000
30/07/2021	40,200	0.05 ▲	0.12	40,200	40,900	39,400	42,280	1,699,656,000
29/07/2021	40,200	0.45 ▲	1.12	39,750	41,000	39,050	46,760	1,879,752,000
28/07/2021	39,750	-1.25 ▼	-3.14	41,000	41,000	39,500	65,950	2,621,512,500
27/07/2021	41,000	-1.95 ▼	-4.76	42,950	43,300	40,200	121,700	4,989,700,000
26/07/2021	42,950	2.20 ▲	5.12	40,750	42,950	39,700	67,400	2,894,830,000
23/07/2021	40,750	-0.20 ▼	-0.49	40,950	41,950	40,200	56,640	2,308,080,000
21/07/2021	38,300	1.05 ▲	2.74	37,100	39,400	37,300	46,600	1,784,780,000
20/07/2021	37,100	0.70 ▲	1.89	37,100	37,800	36,300	26,630	987,973,000
19/07/2021	37,100	-0.95 ▼	-2.56	38,050	37,900	36,300	44,610	1,655,031,000
17/07/2021	38,050	-0.35 ▼	-0.92	38,400	38,900	37,900	30,000	1,141,500,000
16/07/2021	38,050	-0.35 ▼	-0.92	38,400	38,900	37,900	30,000	1,141,500,000
15/07/2021	38,400	1.35 ▲	3.52	37,050	38,400	37,000	27,200	1,044,480,000
14/07/2021	37,050	-0.50 ▼	-1.35	37,550	37,800	36,800	42,140	1,561,287,000
13/07/2021	37,550	-0.05 ▼	-0.13	37,600	38,000	37,300	19,420	729,221,000
12/07/2021	37,600	-1.70 ▼	-4.52	39,300	39,600	36,700	42,920	1,613,792,000
09/07/2021	39,300	1.40 ▲	3.56	37,900	40,000	37,900	128,600	5,053,980,000
08/07/2021	37,900	0.80 ▲	2.11	37,100	38,100	36,700	56,400	2,137,560,000
07/07/2021	37,100	0.20 ▲	0.54	36,900	37,100	36,250	55,070	2,043,097,000
06/07/2021	36,900	-1.05 ▼	-2.85	37,950	38,000	36,900	57,170	2,109,573,000
05/07/2021	37,950	1.35 ▲	3.56	36,600	38,200	36,600	38,500	1,461,075,000
02/07/2021	36,600	-0.10 ▼	-0.27	36,600	37,000	36,100	27,550	1,008,330,000
01/07/2021	36,600	-0.25 ▼	-0.68	36,850	37,100	36,500	28,480	1,042,368,000
30/06/2021	36,850	-0.15 ▼	-0.41	37,000	37,250	36,650	27,880	1,027,378,000
29/06/2021	37,000	-0.45 ▼	-1.22	37,450	37,750	36,900	17,130	633,810,000
28/06/2021	37,450	0.45 ▲	1.20	37,000	38,100	36,700	18,850	705,932,500
25/06/2021	37,000	-0.20 ▼	-0.54	37,000	37,100	36,550	28,440	1,052,280,000
24/06/2021	37,000	-0.65 ▼	-1.76	37,650	37,650	36,500	52,570	1,945,090,000
23/06/2021	37,650	-0.45 ▼	-1.20	38,100	38,100	37,400	47,780	1,798,917,000
22/06/2021	38,100	-0.10 ▼	-0.26	38,200	38,350	37,500	95,380	3,633,978,000
21/06/2021	38,200	0.90 ▲	2.36	38,600	38,600	37,100	80,880	3,089,616,000
18/06/2021	38,600	1.30 ▲	3.37	37,300	38,850	37,400	112,970	4,360,642,000
17/06/2021	37,300	1.10 ▲	2.95	36,200	37,300	35,500	101,130	3,772,149,000
16/06/2021	36,200	0.90 ▲	2.49	35,300	36,900	35,400	114,220	4,134,764,000
15/06/2021	33,050	0.05 ▲	0.15	33,000	33,300	32,900	19,110	631,585,500
14/06/2021	33,000	0.55 ▲	1.67	32,450	33,400	32,400	53,920	1,779,360,000
11/06/2021	32,450	0.45 ▲	1.39	32,000	32,800	31,750	43,880	1,423,906,000
10/06/2021	32,000	0.80 ▲	2.50	31,200	33,000	31,200	68,160	2,181,120,000
09/06/2021	31,200	1.40 ▲	4.49	29,800	31,250	29,500	117,630	3,670,056,000
08/06/2021	29,800	-2.20 ▼	-7.38	32,000	31,900	29,800	82,720	2,465,056,000
07/06/2021	32,000	-1.30 ▼	-4.06	33,300	33,300	31,500	92,900	2,972,800,000
04/06/2021	33,300	-0.50 ▼	-1.50	33,800	33,650	33,100	66,430	2,212,119,000
03/06/2021	33,800	-0.10 ▼	-0.30	33,800	34,800	33,000	78,320	2,647,216,000
02/06/2021	35,800	-0.20 ▼	-0.56	36,000	36,200	35,200	73,330	2,625,214,000
01/06/2021	36,000	-0.10 ▼	-0.28	36,100	36,450	35,600	43,790	1,576,440,000
31/05/2021	36,100	10.50 ▲	29.09	33,750	36,100	33,800	124,700	4,501,670,000
28/05/2021	33,750	0.15 ▲	0.44	33,600	34,100	33,150	61,090	2,061,787,500
27/05/2021	33,600	-0.40 ▼	-1.19	34,000	34,500	33,150	83,680	2,811,648,000
26/05/2021	34,000	1.00 ▲	2.94	33,000	34,400	32,500	103,300	3,512,200,000
25/05/2021	33,000	0.70 ▲	2.12	32,300	33,100	32,400	83,490	2,755,170,000
24/05/2021	32,300	0.30 ▲	0.93	32,000	32,800	31,400	119,690	3,865,987,000
23/05/2021	32,000	-0.35 ▼	-1.09	32,350	32,950	31,800	139,560	4,465,920,000
21/05/2021	32,000	-0.35 ▼	-1.09	32,350	32,950	31,800	139,560	4,465,920,000
20/05/2021	32,350	0.85 ▲	2.63	31,500	32,500	31,300	95,480	3,088,778,000
19/05/2021	31,500	0.10 ▲	0.32	31,500	32,000	31,100	108,150	3,406,725,000
18/05/2021	31,500	2.05 ▲	6.51	29,450	31,500	29,200	252,200	7,944,300,000
17/05/2021	29,450	-0.45 ▼	-1.53	29,900	30,000	29,200	39,670	1,168,281,500
16/05/2021	29,900	-0.50 ▼	-1.67	30,400	31,700	29,500	131,450	3,930,355,000
14/05/2021	29,900	-0.50 ▼	-1.67	30,400	31,700	29,500	131,450	3,930,355,000
13/05/2021	30,400	1.95 ▲	6.41	28,450	30,400	28,400	306,340	9,312,736,000
12/05/2021	28,450	0.05 ▲	0.18	28,400	28,600	28,000	59,980	1,706,431,000
11/05/2021	28,400	-0.10 ▼	-0.35	28,500	28,800	28,050	58,770	1,669,068,000
10/05/2021	28,500	0.40 ▲	1.40	28,100	28,500	27,750	41,560	1,184,460,000
09/05/2021	28,100	-0.10 ▼	-0.36	28,200	28,500	27,600	91,940	2,583,514,000
07/05/2021	28,100	-0.10 ▼	-0.36	28,200	28,500	27,600	91,940	2,583,514,000
06/05/2021	28,200	-0.10 ▼	-0.35	28,300	29,100	28,200	124,770	3,518,514,000
05/05/2021	28,300	0.70 ▲	2.47	27,600	28,850	27,300	102,170	2,891,411,000
04/05/2021	27,600	-0.25 ▼	-0.91	27,850	28,000	27,000	24,360	672,336,000
03/05/2021	28,350	1.85 ▲	6.53	26,500	28,350	24,650	665,750	18,874,012,500
30/04/2021	27,850	0.40 ▲	1.44	27,450	28,400	26,800	65,680	1,829,188,000
29/04/2021	27,850	0.40 ▲	1.44	27,450	28,400	26,800	65,680	1,829,188,000
28/04/2021	27,450	-0.05 ▼	-0.18	27,500	27,500	26,800	32,040	879,498,000
27/04/2021	27,500	0.20 ▲	0.73	27,300	27,800	26,550	38,120	1,048,300,000
26/04/2021	27,300	-1.60 ▼	-5.86	28,900	28,900	26,900	41,310	1,127,763,000
23/04/2021	28,900	0.90 ▲	3.11	28,000	29,500	27,750	73,220	2,116,058,000
22/04/2021	28,000	-0.50 ▼	-1.79	28,500	29,800	28,000	70,590	1,976,520,000
21/04/2021	28,500	-0.65 ▼	-2.28	29,150	29,150	28,300	72,480	2,065,680,000
20/04/2021	28,500	-0.65 ▼	-2.28	29,150	29,150	28,300	72,480	2,065,680,000
19/04/2021	29,150	1.40 ▲	4.80	27,750	29,650	27,650	125,620	3,661,823,000
16/04/2021	27,750	0.60 ▲	2.16	27,150	28,800	26,700	121,660	3,376,065,000
15/04/2021	27,150	1.55 ▲	5.71	25,600	27,200	25,650	120,410	3,269,131,500
14/04/2021	25,600	-0.05 ▼	-0.20	25,650	25,750	25,300	33,070	846,592,000
13/04/2021	25,650	-0.20 ▼	-0.78	25,850	26,200	25,600	35,930	921,604,500
12/04/2021	25,850	-1.55 ▼	-6.00	25,850	26,000	25,800	32,230	833,145,500
09/04/2021	25,850	-0.05 ▼	-0.19	25,900	26,000	25,700	16,780	433,763,000
08/04/2021	25,900	-0.10 ▼	-0.39	26,000	26,200	25,750	27,850	721,315,000
07/04/2021	26,000	0.30 ▲	1.15	25,700	26,200	25,550	47,020	1,222,520,000
06/04/2021	25,700	-0.30 ▼	-1.17	26,000	26,100	25,300	48,610	1,249,277,000
05/04/2021	26,000	-0.05 ▼	-0.19	26,050	26,400	25,900	24,300	631,800,000
02/04/2021	26,050	-0.45 ▼	-1.73	26,500	26,750	26,000	27,900	726,795,000
01/04/2021	26,500	0.80 ▲	3.02	25,700	26,500	25,600	21,120	559,680,000
31/03/2021	25,700	0.10 ▲	0.39	25,600	25,700	25,250	23,690	608,833,000
30/03/2021	25,600	-0.10 ▼	-0.39	25,700	25,800	25,400	23,140	592,384,000
29/03/2021	25,700	0.70 ▲	2.72	25,000	25,750	25,200	17,440	448,208,000
26/03/2021	25,000	-0.75 ▼	-3.00	25,750	25,750	24,000	47,650	1,191,250,000
25/03/2021	25,750	-0.15 ▼	-0.58	25,900	26,200	25,500	24,960	642,720,000
24/03/2021	25,900	-1.50 ▼	-5.79	27,400	27,300	25,900	34,550	894,845,000
23/03/2021	27,400	-0.05 ▼	-0.18	27,450	27,450	26,950	41,880	1,147,512,000
22/03/2021	27,450	-0.05 ▼	-0.18	27,500	27,900	27,400	31,380	861,381,000
19/03/2021	27,500	0.40 ▲	1.45	27,100	27,750	26,900	40,830	1,122,825,000
18/03/2021	27,100	-0.10 ▼	-0.37	27,100	27,600	26,900	32,230	873,433,000
17/03/2021	27,100	0.10 ▲	0.37	27,000	27,200	26,900	24,210	656,091,000
16/03/2021	27,000	-0.40 ▼	-1.48	27,400	27,650	27,000	29,870	806,490,000
15/03/2021	27,400	0.05 ▲	0.18	27,400	27,700	27,250	38,230	1,047,502,000
12/03/2021	27,400	-0.10 ▼	-0.36	27,400	27,500	27,200	35,440	971,056,000
11/03/2021	27,400	-0.10 ▼	-0.36	27,500	27,900	27,400	36,150	990,510,000
10/03/2021	27,500	0.35 ▲	1.27	27,150	27,700	26,950	50,140	1,378,850,000
09/03/2021	27,150	0.85 ▲	3.13	26,300	27,500	26,000	71,890	1,951,813,500
08/03/2021	26,300	0.30 ▲	1.14	26,000	26,700	26,050	23,510	618,313,000
05/03/2021	26,000	-0.15 ▼	-0.58	26,000	26,300	25,400	28,060	729,560,000
04/03/2021	26,000	-0.65 ▼	-2.50	26,650	26,950	25,400	37,760	981,760,000
03/03/2021	26,650	-0.25 ▼	-0.94	26,900	27,100	26,600	32,650	870,122,500
02/03/2021	26,900	0.70 ▲	2.60	26,200	27,100	26,200	50,060	1,346,614,000
01/03/2021	26,200	0.80 ▲	3.05	25,400	26,450	25,500	50,060	1,311,572,000
26/02/2021	25,400	-0.60 ▼	-2.36	26,000	26,100	25,400	42,860	1,088,644,000
25/02/2021	26,000	-0.30 ▼	-1.15	26,300	26,500	25,900	29,460	765,960,000
24/02/2021	26,300	-0.60 ▼	-2.28	26,900	27,450	26,000	22,890	602,007,000
23/02/2021	26,900	-0.40 ▼	-1.49	27,300	27,200	26,600	21,070	566,783,000
22/02/2021	27,300	0.65 ▲	2.38	26,650	27,600	26,600	35,060	957,138,000
19/02/2021	26,650	-0.05 ▼	-0.19	26,700	26,650	26,100	20,590	548,723,500
18/02/2021	26,700	0.35 ▲	1.31	26,350	26,900	26,100	28,260	754,542,000
17/02/2021	26,350	0.85 ▲	3.23	25,500	26,350	25,250	25,610	674,823,500
10/02/2021	25,500	0.50 ▲	1.96	25,000	25,500	24,800	16,500	420,750,000
09/02/2021	25,500	0.50 ▲	1.96	25,000	25,500	24,800	16,500	420,750,000
08/02/2021	25,000	-1.20 ▼	-4.80	26,200	26,200	24,500	22,250	556,250,000
05/02/2021	26,200	0.85 ▲	3.24	25,350	26,300	25,200	20,390	534,218,000
05/01/2021	31,550	-0.20 ▼	-0.63	31,750	32,000	31,550	18,290	577,049,500
04/01/2021	31,750	1.15 ▲	3.62	30,600	32,350	30,600	206,740	6,563,995,000
01/01/2021	30,600	0.05 ▲	0.16	30,600	31,000	30,350	416,030	12,730,518,000
31/12/2020	30,600	0.05 ▲	0.16	30,600	31,000	30,350	416,030	12,730,518,000
30/12/2020	30,600	-0.40 ▼	-1.31	31,000	31,300	30,600	413,340	12,648,204,000
29/12/2020	31,000	1.30 ▲	4.19	29,700	31,400	29,300	190,317	5,899,827,000
28/12/2020	29,700	0.00 ■■	0.00	29,700	29,900	29,000	44,468	1,320,699,600
27/12/2020	29,700	0.70 ▲	2.36	29,000	29,900	28,700	42,466	1,261,240,200
25/12/2020	29,700	0.70 ▲	2.36	29,000	29,900	28,700	42,466	1,261,240,200
24/12/2020	29,000	-0.70 ▼	-2.41	29,700	29,650	28,150	34,310	994,990,000
23/12/2020	29,700	0.30 ▲	1.01	29,350	30,400	29,150	54,546	1,620,016,200
22/12/2020	29,350	0.20 ▲	0.68	29,200	29,350	28,900	45,694	1,341,118,900
21/12/2020	29,200	0.10 ▲	0.34	29,150	29,650	29,100	35,485	1,036,162,000
20/12/2020	29,150	-0.20 ▼	-0.69	29,350	29,500	29,050	56,045	1,633,711,750
18/12/2020	29,150	-0.20 ▼	-0.69	29,350	29,500	29,050	56,045	1,633,711,750
17/12/2020	29,350	-0.90 ▼	-3.07	30,300	30,200	29,350	73,138	2,146,600,300
16/12/2020	30,300	0.00 ■■	0.00	30,300	30,750	30,200	37,764	1,144,249,200
15/12/2020	30,300	-0.10 ▼	-0.33	30,450	30,700	30,200	36,749	1,113,494,700
14/12/2020	30,450	0.10 ▲	0.33	30,300	30,800	29,850	46,717	1,422,532,650
13/12/2020	30,300	-0.10 ▼	-0.33	30,350	30,300	30,000	42,615	1,291,234,500
11/12/2020	30,300	-0.10 ▼	-0.33	30,350	30,300	30,000	42,615	1,291,234,500
10/12/2020	30,350	-0.80 ▼	-2.64	31,100	31,100	30,350	42,134	1,278,766,900
09/12/2020	31,100	1.40 ▲	4.50	29,700	31,600	30,150	75,584	2,350,662,400
08/12/2020	29,700	0.20 ▲	0.67	29,500	29,950	28,650	97,580	2,898,126,000
07/12/2020	29,500	-1.00 ▼	-3.39	30,500	30,600	29,500	88,183	2,601,398,500
04/12/2020	30,450	-0.40 ▼	-1.31	30,850	31,000	30,450	208,870	6,360,091,500
03/12/2020	30,850	0.30 ▲	0.97	30,600	31,250	30,500	45,078	1,390,656,300
02/12/2020	30,600	0.10 ▲	0.33	30,500	31,450	30,450	51,266	1,568,739,600
01/12/2020	30,500	-0.30 ▼	-0.98	30,800	30,700	30,000	40,058	1,221,769,000
30/11/2020	30,750	0.25 ▲	0.81	30,500	31,400	30,200	705,760	21,702,120,000
27/11/2020	30,750	0.25 ▲	0.81	30,500	31,400	30,200	705,760	21,702,120,000
26/11/2020	30,500	-0.15 ▼	-0.49	30,650	30,650	30,200	424,660	12,952,130,000
25/11/2020	30,650	-0.05 ▼	-0.16	30,700	31,500	30,300	707,910	21,697,441,500
24/11/2020	30,700	1.90 ▲	6.19	28,800	30,700	28,800	1,716,780	52,705,146,000
23/11/2020	28,800	0.10 ▲	0.35	28,800	29,300	28,300	318,700	9,178,560,000
20/11/2020	28,800	-0.10 ▼	-0.35	28,950	29,000	28,400	36,821	1,060,444,800
19/11/2020	28,950	-0.30 ▼	-1.04	29,200	29,300	28,800	68,235	1,975,403,250
18/11/2020	29,200	0.45 ▲	1.54	28,750	29,200	28,650	491,650	14,356,180,000
17/11/2020	28,750	0.10 ▲	0.35	28,700	29,000	28,350	45,381	1,304,703,750
16/11/2020	28,700	0.00 ■■	0.00	28,700	29,600	28,300	44,402	1,274,337,400
13/11/2020	28,700	-0.30 ▼	-1.05	29,000	29,000	28,500	40,114	1,151,271,800
12/11/2020	29,000	1.50 ▲	5.17	27,500	29,200	27,500	88,806	2,575,374,000
11/11/2020	27,500	0.40 ▲	1.45	27,050	27,700	26,900	27,546	757,515,000
10/11/2020	27,050	0.10 ▲	0.37	27,000	27,600	26,800	25,861	699,540,050
09/11/2020	27,000	0.30 ▲	1.11	26,750	27,000	26,600	11,276	304,452,000
06/11/2020	26,750	-0.10 ▼	-0.37	26,850	27,200	26,150	9,435	252,386,250
05/11/2020	26,850	-0.10 ▼	-0.37	27,000	27,300	26,600	15,465	415,235,250
04/11/2020	27,000	0.20 ▲	0.74	26,800	27,100	26,550	7,239	195,453,000
03/11/2020	26,800	0.00 ■■	0.00	26,800	26,900	26,250	2,835	75,978,000
02/11/2020	26,800	0.30 ▲	1.12	26,500	26,900	26,200	2,624	70,323,200
30/10/2020	26,500	0.00 ■■	0.00	26,500	26,700	25,700	9,708	257,262,000
29/10/2020	26,500	0.20 ▲	0.75	26,300	27,000	25,800	14,394	381,441,000
28/10/2020	26,300	-0.90 ▼	-3.42	27,250	27,100	26,200	12,522	329,328,600
27/10/2020	27,250	-0.40 ▼	-1.47	27,650	27,650	26,800	19,522	531,974,500
26/10/2020	27,650	-0.50 ▼	-1.81	28,100	28,300	27,650	9,568	264,555,200
25/10/2020	28,100	0.10 ▲	0.36	28,000	28,500	27,900	15,436	433,751,600
23/10/2020	28,100	0.10 ▲	0.36	28,000	28,500	27,900	15,436	433,751,600
22/10/2020	28,000	0.80 ▲	2.86	27,200	28,250	27,200	16,252	455,056,000
21/10/2020	27,200	-0.40 ▼	-1.47	27,550	28,000	27,200	17,286	470,179,200
20/10/2020	27,550	0.10 ▲	0.36	27,500	27,800	27,050	9,260	255,113,000
19/10/2020	27,500	0.00 ■■	0.00	27,500	27,500	26,500	42,148	1,159,070,000
18/10/2020	27,500	-1.00 ▼	-3.64	28,500	28,350	27,500	40,899	1,124,722,500
16/10/2020	27,500	-1.00 ▼	-3.64	28,500	28,350	27,500	40,899	1,124,722,500
15/10/2020	28,500	-0.45 ▼	-1.58	28,950	29,000	28,200	414,820	11,822,370,000
14/10/2020	28,950	-0.20 ▼	-0.69	29,150	29,200	28,600	26,098	755,537,100
13/10/2020	29,150	0.00 ■■	0.00	29,100	29,500	28,900	17,128	499,281,200
12/10/2020	29,100	0.20 ▲	0.69	28,950	30,150	28,850	59,371	1,727,696,100
11/10/2020	28,950	0.10 ▲	0.35	28,900	28,950	28,500	18,048	522,489,600
09/10/2020	28,950	0.10 ▲	0.35	28,900	28,950	28,500	18,048	522,489,600
08/10/2020	28,900	0.30 ▲	1.04	28,600	29,000	28,350	27,062	782,091,800
07/10/2020	28,600	0.30 ▲	1.05	28,350	29,400	28,100	31,834	910,452,400
06/10/2020	28,350	-0.40 ▼	-1.41	28,750	28,750	27,900	45,203	1,281,505,050
05/10/2020	28,750	0.30 ▲	1.04	28,500	28,950	28,250	20,642	593,457,500
04/10/2020	28,500	-0.50 ▼	-1.75	29,000	29,500	28,050	63,514	1,810,149,000
02/10/2020	28,500	-0.50 ▼	-1.75	29,000	29,500	28,050	63,514	1,810,149,000
01/10/2020	29,000	0.30 ▲	1.03	28,700	29,400	28,750	54,401	1,577,629,000
30/09/2020	28,700	-0.50 ▼	-1.74	29,200	29,300	27,650	52,823	1,516,020,100
29/09/2020	29,200	0.60 ▲	2.05	28,600	29,200	27,500	83,529	2,439,046,800
28/09/2020	28,600	0.80 ▲	2.80	27,850	29,050	27,850	45,678	1,306,390,800
25/09/2020	27,850	1.50 ▲	5.39	26,350	28,150	26,150	112,802	3,141,535,700
24/09/2020	26,350	0.90 ▲	3.42	25,500	26,500	25,300	84,221	2,219,223,350
23/09/2020	25,500	0.40 ▲	1.57	25,100	25,850	25,100	53,905	1,374,577,500
22/09/2020	25,100	-0.20 ▼	-0.80	25,300	25,350	24,850	43,687	1,096,543,700
21/09/2020	25,300	-0.10 ▼	-0.40	25,350	25,800	25,300	24,955	631,361,500
18/09/2020	25,350	0.00 ■■	0.00	25,350	25,650	25,200	20,668	523,933,800
17/09/2020	25,350	0.70 ▲	2.76	24,700	26,000	24,950	73,742	1,869,359,700
16/09/2020	24,700	0.10 ▲	0.40	24,550	24,700	24,500	15,237	376,353,900
15/09/2020	24,550	0.10 ▲	0.41	24,500	24,800	24,400	25,669	630,173,950
14/09/2020	24,500	0.00 ■■	0.00	24,500	24,700	24,100	26,302	644,399,000
11/09/2020	24,500	-0.10 ▼	-0.41	24,650	24,650	23,950	29,936	733,432,000
10/09/2020	24,650	-0.10 ▼	-0.41	24,750	25,100	24,600	43,142	1,063,450,300
09/09/2020	24,750	0.15 ▲	0.61	24,600	25,000	24,000	270,120	6,685,470,000
08/09/2020	24,600	0.10 ▲	0.41	24,500	24,800	23,850	41,188	1,013,224,800
07/09/2020	24,500	-0.80 ▼	-3.27	25,300	25,400	24,450	43,862	1,074,619,000
04/09/2020	25,300	0.20 ▲	0.79	25,150	25,300	24,600	47,827	1,210,023,100
03/09/2020	25,150	0.90 ▲	3.58	24,200	25,400	24,200	91,121	2,291,693,150
02/09/2020	24,200	-0.10 ▼	-0.41	24,300	24,300	23,950	25,063	606,524,600
01/09/2020	24,200	-0.10 ▼	-0.41	24,300	24,300	23,950	25,063	606,524,600
31/08/2020	24,300	0.00 ■■	0.00	24,300	24,500	23,800	26,894	653,524,200
28/08/2020	24,300	0.50 ▲	2.06	23,800	24,800	23,800	54,097	1,314,557,100
27/08/2020	23,800	-0.20 ▼	-0.84	24,000	24,000	23,600	23,759	565,464,200
26/08/2020	24,000	-0.20 ▼	-0.83	24,200	24,850	24,000	45,065	1,081,560,000
25/08/2020	24,200	1.60 ▲	6.61	22,650	24,200	22,700	183,310	4,436,102,000
24/08/2020	22,650	0.00 ■■	0.00	22,600	22,950	22,600	28,812	652,591,800
21/08/2020	22,600	0.40 ▲	1.77	22,200	22,850	22,000	46,549	1,052,007,400
20/08/2020	22,200	0.40 ▲	1.80	21,800	22,500	21,550	33,599	745,897,800
19/08/2020	21,800	-0.10 ▼	-0.46	21,950	22,000	21,550	13,503	294,365,400
18/08/2020	21,950	-0.20 ▼	-0.91	22,150	22,200	21,950	14,489	318,033,550
17/08/2020	22,150	-0.30 ▼	-1.35	22,450	22,450	21,950	14,820	328,263,000
14/08/2020	22,450	0.80 ▲	3.56	21,600	22,800	21,600	40,861	917,329,450
13/08/2020	21,600	0.20 ▲	0.93	21,450	21,600	21,400	12,631	272,829,600
12/08/2020	21,450	0.10 ▲	0.47	21,400	21,450	21,150	6,623	142,063,350
11/08/2020	21,400	0.00 ■■	0.00	21,350	21,450	21,100	11,055	236,577,000
10/08/2020	21,350	-0.30 ▼	-1.41	21,650	21,750	21,200	15,839	338,162,650
07/08/2020	21,650	-0.40 ▼	-1.85	22,000	22,000	21,400	15,666	339,168,900
06/08/2020	22,000	1.20 ▲	5.45	20,800	22,200	20,750	31,001	682,022,000
05/08/2020	20,800	0.40 ▲	1.92	20,450	21,000	20,450	16,145	335,816,000
04/08/2020	20,450	0.00 ■■	0.00	20,450	20,950	20,300	8,834	180,655,300
03/08/2020	20,450	0.40 ▲	1.96	20,000	21,000	19,700	10,541	215,563,450
31/07/2020	20,000	-0.50 ▼	-2.50	20,500	20,550	19,600	11,299	225,980,000
30/07/2020	20,500	0.00 ■■	0.00	20,500	21,350	20,000	7,987	163,733,500
29/07/2020	20,500	-0.30 ▼	-1.46	20,800	20,800	19,400	16,722	342,801,000
28/07/2020	20,800	0.90 ▲	4.33	19,950	20,950	19,650	9,159	190,507,200
27/07/2020	19,950	-1.00 ▼	-5.01	20,950	20,850	19,500	26,296	524,605,200
26/07/2020	20,950	-0.70 ▼	-3.34	21,600	21,600	20,500	26,739	560,182,050
24/07/2020	20,950	-0.70 ▼	-3.34	21,600	21,600	20,500	26,739	560,182,050
23/07/2020	21,600	0.00 ■■	0.00	21,600	21,800	21,450	9,168	198,028,800
22/07/2020	21,600	-0.10 ▼	-0.46	21,750	21,850	21,400	8,584	185,414,400
21/07/2020	21,750	0.30 ▲	1.38	21,450	21,950	21,450	9,309	202,470,750
20/07/2020	21,450	-0.10 ▼	-0.47	21,550	21,550	21,400	12,998	278,807,100
19/07/2020	21,550	-0.30 ▼	-1.39	21,800	21,700	21,500	13,382	288,382,100
17/07/2020	21,550	-0.30 ▼	-1.39	21,800	21,700	21,500	13,382	288,382,100
16/07/2020	21,800	-0.10 ▼	-0.46	21,950	21,950	21,500	11,954	260,597,200
15/07/2020	21,950	-0.10 ▼	-0.46	22,000	22,200	21,700	7,653	167,983,350
14/07/2020	22,000	-0.10 ▼	-0.45	22,100	22,400	21,400	7,238	159,236,000
13/07/2020	22,100	-0.30 ▼	-1.36	22,450	22,550	21,950	9,777	216,071,700
12/07/2020	22,450	-0.30 ▼	-1.34	22,700	22,800	21,900	19,140	429,693,000
10/07/2020	22,450	-0.30 ▼	-1.34	22,700	22,800	21,900	19,140	429,693,000
09/07/2020	22,700	0.00 ■■	0.00	22,700	22,950	22,350	5,915	134,270,500
08/07/2020	22,700	-0.10 ▼	-0.44	22,800	23,000	22,400	13,818	313,668,600
07/07/2020	22,800	1.00 ▲	4.39	21,800	23,200	21,800	24,833	566,192,400
06/07/2020	21,800	0.10 ▲	0.46	21,750	22,100	21,750	10,511	229,139,800
05/07/2020	21,750	-0.10 ▼	-0.46	21,800	21,800	21,400	2,150	46,762,500
03/07/2020	21,750	-0.10 ▼	-0.46	21,800	21,800	21,400	2,150	46,762,500
02/07/2020	21,800	0.10 ▲	0.46	21,750	21,900	21,400	3,343	72,877,400
01/07/2020	21,750	0.40 ▲	1.84	21,400	21,750	21,350	4,350	94,612,500
30/06/2020	21,400	-0.10 ▼	-0.47	21,450	21,700	21,300	12,525	268,035,000
29/06/2020	21,450	0.00 ■■	0.00	21,450	21,550	21,300	16,186	347,189,700
28/06/2020	21,450	0.15 ▲	0.70	21,300	21,600	21,300	74,330	1,594,378,500
26/06/2020	21,450	0.15 ▲	0.70	21,300	21,600	21,300	74,330	1,594,378,500
25/06/2020	21,300	-0.30 ▼	-1.41	21,550	21,500	21,200	7,628	162,476,400
24/06/2020	21,550	-0.10 ▼	-0.46	21,600	21,650	21,300	9,126	196,665,300
23/06/2020	21,600	-0.40 ▼	-1.85	22,000	22,000	21,600	9,753	210,664,800
22/06/2020	22,000	0.00 ■■	0.00	22,000	22,000	21,350	25,958	571,076,000
19/06/2020	22,000	0.10 ▲	0.45	21,900	22,200	21,750	11,813	259,886,000
18/06/2020	21,900	0.10 ▲	0.46	21,800	21,900	21,600	15,949	349,283,100
17/06/2020	21,800	-0.10 ▼	-0.46	21,900	21,850	21,500	91,720	1,999,496,000
16/06/2020	21,900	0.60 ▲	2.74	21,300	22,250	21,400	6,243	136,721,700
15/06/2020	21,300	-1.20 ▼	-5.63	22,450	22,400	21,150	43,713	931,086,900
14/06/2020	22,450	-0.40 ▼	-1.78	22,800	22,500	21,400	37,167	834,399,150
12/06/2020	22,450	-0.40 ▼	-1.78	22,800	22,500	21,400	37,167	834,399,150
11/06/2020	22,800	-1.20 ▼	-5.26	24,000	24,000	22,800	37,307	850,599,600
10/06/2020	24,000	1.20 ▲	5.00	22,850	24,400	23,050	98,223	2,357,352,000
09/06/2020	22,850	1.50 ▲	6.56	21,400	22,850	21,300	78,853	1,801,791,050
08/06/2020	21,400	-0.10 ▼	-0.47	21,500	21,700	21,400	14,043	300,520,200
06/06/2020	21,500	0.30 ▲	1.40	21,200	21,600	21,050	16,726	359,609,000
05/06/2020	21,500	0.30 ▲	1.40	21,200	21,600	21,050	16,726	359,609,000
04/06/2020	21,200	-0.30 ▼	-1.42	21,450	21,700	21,200	20,667	438,140,400
03/06/2020	21,450	-0.30 ▼	-1.40	21,700	21,800	21,400	8,894	190,776,300
02/06/2020	21,700	-0.10 ▼	-0.46	21,800	21,750	21,400	18,398	399,236,600
01/06/2020	21,800	0.10 ▲	0.46	21,750	21,850	21,300	23,360	509,248,000
31/05/2020	21,750	0.10 ▲	0.46	21,700	21,850	21,300	19,617	426,669,750
29/05/2020	21,750	0.10 ▲	0.46	21,700	21,850	21,300	19,617	426,669,750
28/05/2020	21,700	0.00 ■■	0.00	21,700	21,900	21,350	19,043	413,233,100
27/05/2020	21,700	0.10 ▲	0.46	21,650	22,600	21,700	41,806	907,190,200
26/05/2020	21,650	0.30 ▲	1.39	21,400	21,650	21,100	37,824	818,889,600
25/05/2020	21,400	0.30 ▲	1.40	21,100	21,400	20,650	29,301	627,041,400
24/05/2020	21,100	-0.30 ▼	-1.42	21,400	21,600	21,000	28,537	602,130,700
22/05/2020	21,100	-0.30 ▼	-1.42	21,400	21,600	21,000	28,537	602,130,700
21/05/2020	21,400	-0.40 ▼	-1.87	21,750	21,900	21,300	12,438	266,173,200
20/05/2020	21,750	-0.10 ▼	-0.46	21,850	21,950	21,700	11,604	252,387,000
19/05/2020	21,850	0.20 ▲	0.92	21,700	22,100	21,700	29,496	644,487,600
18/05/2020	21,700	0.20 ▲	0.92	21,500	21,950	21,500	24,226	525,704,200
17/05/2020	21,500	0.00 ■■	0.00	21,500	22,100	21,350	22,524	484,266,000
15/05/2020	21,500	0.00 ■■	0.00	21,500	22,100	21,350	22,524	484,266,000
14/05/2020	21,500	-1.90 ▼	-8.84	23,400	22,400	21,100	41,631	895,066,500
13/05/2020	23,400	0.40 ▲	1.71	23,000	23,800	22,300	37,393	874,996,200
12/05/2020	23,000	0.10 ▲	0.43	22,950	23,100	21,750	51,104	1,175,392,000
11/05/2020	22,950	0.60 ▲	2.61	22,400	23,100	22,350	21,334	489,615,300
10/05/2020	22,400	0.00 ■■	0.00	22,400	22,700	22,100	26,405	591,472,000
08/05/2020	22,400	0.00 ■■	0.00	22,400	22,700	22,100	26,405	591,472,000
07/05/2020	22,400	0.00 ■■	0.00	22,400	22,600	21,900	18,541	415,318,400
06/05/2020	22,400	0.00 ■■	0.00	22,400	22,500	22,050	8,890	199,136,000
05/05/2020	22,400	0.80 ▲	3.57	21,600	22,700	21,050	28,175	631,120,000
04/05/2020	21,600	-1.00 ▼	-4.63	22,600	22,750	21,050	37,442	808,747,200
01/05/2020	22,600	1.40 ▲	6.19	21,250	22,700	21,000	91,641	2,071,086,600
30/04/2020	22,600	1.40 ▲	6.19	21,250	22,700	21,000	91,641	2,071,086,600
29/04/2020	22,600	1.40 ▲	6.19	21,250	22,700	21,000	91,641	2,071,086,600
28/04/2020	21,250	0.10 ▲	0.47	21,200	21,450	21,000	20,743	440,788,750
27/04/2020	21,200	0.70 ▲	3.30	20,500	21,500	20,550	35,495	752,494,000
26/04/2020	20,500	0.30 ▲	1.46	20,200	20,750	19,800	15,877	325,478,500
24/04/2020	20,500	0.30 ▲	1.46	20,200	20,750	19,800	15,877	325,478,500
23/04/2020	20,200	-0.80 ▼	-3.96	21,000	21,600	20,200	31,564	637,592,800
22/04/2020	21,000	0.50 ▲	2.38	20,500	21,000	19,250	32,366	679,686,000
21/04/2020	20,500	-1.50 ▼	-7.32	22,000	21,200	20,500	69,696	1,428,768,000
20/04/2020	22,000	1.00 ▲	4.55	21,000	22,450	21,500	99,572	2,190,584,000
19/04/2020	21,000	1.40 ▲	6.67	19,650	21,000	19,650	64,365	1,351,665,000
17/04/2020	21,000	1.40 ▲	6.67	19,650	21,000	19,650	64,365	1,351,665,000
16/04/2020	19,650	1.30 ▲	6.62	18,400	19,650	17,900	75,482	1,483,221,300
15/04/2020	18,400	0.00 ■■	0.00	18,400	19,000	18,050	38,478	707,995,200
14/04/2020	18,400	1.20 ▲	6.52	17,200	18,400	18,000	78,409	1,442,725,600
13/04/2020	17,200	1.10 ▲	6.40	16,100	17,200	16,650	36,077	620,524,400
12/04/2020	16,100	-0.30 ▼	-1.86	16,400	16,450	16,050	35,371	569,473,100
10/04/2020	16,100	-0.30 ▼	-1.86	16,400	16,450	16,050	35,371	569,473,100
09/04/2020	16,400	-0.10 ▼	-0.61	16,500	16,850	16,150	54,265	889,946,000
08/04/2020	16,500	-0.40 ▼	-2.42	16,950	16,600	16,200	27,954	461,241,000
07/04/2020	16,950	0.40 ▲	2.36	16,550	17,050	16,200	26,087	442,174,650
06/04/2020	16,550	1.10 ▲	6.65	15,500	16,550	15,550	29,705	491,617,750
03/04/2020	15,500	0.40 ▲	2.58	15,150	15,600	15,100	5,303	82,196,500
02/04/2020	15,150	0.00 ■■	0.00	15,200	15,700	15,000	20,426	309,453,900
01/04/2020	15,150	0.00 ■■	0.00	15,200	15,700	15,000	20,426	309,453,900
31/03/2020	15,200	-0.30 ▼	-1.97	15,450	15,450	14,700	13,138	199,697,600
30/03/2020	15,450	-0.30 ▼	-1.94	15,700	15,500	14,900	17,258	266,636,100
29/03/2020	15,700	0.90 ▲	5.73	14,850	15,750	14,600	11,563	181,539,100
27/03/2020	15,700	0.90 ▲	5.73	14,850	15,750	14,600	11,563	181,539,100
26/03/2020	14,850	-0.20 ▼	-1.35	15,000	15,100	14,750	11,292	167,686,200
25/03/2020	15,000	0.30 ▲	2.00	14,750	15,150	14,500	41,435	621,525,000
24/03/2020	14,750	-1.10 ▼	-7.46	15,850	15,850	14,750	30,613	451,541,750
23/03/2020	15,850	-1.20 ▼	-7.57	17,000	16,000	15,850	12,322	195,303,700
22/03/2020	17,000	0.00 ■■	0.00	17,000	17,000	16,000	12,025	204,425,000
20/03/2020	17,000	0.00 ■■	0.00	17,000	17,000	16,000	12,025	204,425,000
19/03/2020	17,000	-0.60 ▼	-3.53	17,600	17,000	16,400	15,219	258,723,000
18/03/2020	17,600	-0.40 ▼	-2.27	18,000	18,000	17,500	7,452	131,155,200
17/03/2020	18,000	-0.20 ▼	-1.11	18,200	18,000	17,000	8,692	156,456,000
16/03/2020	18,200	-0.20 ▼	-1.10	18,400	18,400	17,150	337,430	6,141,226,000
14/03/2020	18,400	-0.20 ▼	-1.09	18,600	18,600	17,300	116,830	2,149,672,000
13/03/2020	18,400	-0.20 ▼	-1.09	18,600	18,600	17,300	116,830	2,149,672,000
12/03/2020	18,600	-1.40 ▼	-7.53	20,000	19,000	18,600	134,400	2,499,840,000
11/03/2020	20,000	-1.20 ▼	-6.00	21,200	20,950	20,000	126,040	2,520,800,000
10/03/2020	21,200	0.10 ▲	0.47	21,150	21,400	20,000	7,947	168,476,400
09/03/2020	21,150	-1.60 ▼	-7.57	22,700	21,800	21,150	11,193	236,731,950
07/03/2020	22,700	0.20 ▲	0.88	22,500	22,800	21,850	7,902	179,375,400
06/03/2020	22,700	0.20 ▲	0.88	22,500	22,800	21,850	7,902	179,375,400
05/03/2020	22,500	0.60 ▲	2.67	21,950	22,500	21,800	9,911	222,997,500
04/03/2020	21,950	-0.20 ▼	-0.91	22,150	21,950	21,700	3,372	74,015,400
03/03/2020	22,150	-0.20 ▼	-0.90	22,300	22,500	21,800	5,306	117,527,900
02/03/2020	22,300	0.10 ▲	0.45	22,200	22,350	21,800	4,020	89,646,000
28/02/2020	22,200	-0.50 ▼	-2.25	22,700	22,650	21,200	9,322	206,948,400
27/02/2020	22,700	0.40 ▲	1.76	22,300	22,800	22,200	2,378	53,980,600
26/02/2020	22,300	0.00 ■■	0.00	22,300	22,750	22,000	7,009	156,300,700
25/02/2020	22,300	-0.30 ▼	-1.35	22,650	22,300	21,500	8,141	181,544,300
24/02/2020	22,650	-1.00 ▼	-4.42	23,650	23,200	22,200	7,631	172,842,150
21/02/2020	23,650	-0.20 ▼	-0.85	23,800	23,700	23,400	7,013	165,857,450
20/02/2020	23,800	0.00 ■■	0.00	23,800	24,000	23,650	2,692	64,069,600
19/02/2020	23,800	0.00 ■■	0.00	23,800	23,800	23,600	7,500	178,500,000
18/02/2020	23,800	0.60 ▲	2.52	23,250	24,000	23,500	14,612	347,765,600
17/02/2020	23,250	-0.30 ▼	-1.29	23,550	23,500	23,000	5,362	124,666,500
15/02/2020	23,550	-0.30 ▼	-1.27	23,800	23,750	22,850	11,882	279,821,100
14/02/2020	23,550	-0.30 ▼	-1.27	23,800	23,750	22,850	11,882	279,821,100
13/02/2020	23,800	-0.10 ▼	-0.42	23,900	23,800	23,800	271	6,449,800
12/02/2020	23,900	-0.20 ▼	-0.84	24,100	24,100	23,650	4,409	105,375,100
11/02/2020	24,100	-0.20 ▼	-0.83	24,300	24,100	23,800	5,616	135,345,600
10/02/2020	24,300	0.30 ▲	1.23	24,000	24,300	23,900	1,736	42,184,800
09/02/2020	24,000	0.10 ▲	0.42	23,900	24,000	23,000	6,515	156,360,000
07/02/2020	24,000	0.10 ▲	0.42	23,900	24,000	23,000	6,515	156,360,000
06/02/2020	23,900	-0.70 ▼	-2.93	24,600	24,850	23,900	14,102	337,037,800
05/02/2020	24,600	-0.10 ▼	-0.41	24,700	24,600	24,250	7,821	192,396,600
04/02/2020	24,700	-0.20 ▼	-0.81	24,850	24,800	24,300	2,784	68,764,800
03/02/2020	24,850	-0.40 ▼	-1.61	25,300	25,000	24,250	3,979	98,878,150
02/02/2020	25,300	0.40 ▲	1.58	24,900	25,450	24,350	3,905	98,796,500
31/01/2020	25,300	0.40 ▲	1.58	24,900	25,450	24,350	3,905	98,796,500
30/01/2020	24,900	-1.10 ▼	-4.42	26,000	25,300	24,500	5,387	134,136,300
29/01/2020	26,000	0.60 ▲	2.31	25,400	26,000	24,950	4,148	107,848,000
28/01/2020	26,000	0.60 ▲	2.31	25,400	26,000	24,950	4,148	107,848,000
27/01/2020	26,000	0.60 ▲	2.31	25,400	26,000	24,950	4,148	107,848,000
26/01/2020	26,000	0.60 ▲	2.31	25,400	26,000	24,950	4,148	107,848,000
24/01/2020	26,000	0.60 ▲	2.31	25,400	26,000	24,950	4,148	107,848,000
23/01/2020	26,000	0.60 ▲	2.31	25,400	26,000	24,950	4,148	107,848,000
22/01/2020	26,000	0.60 ▲	2.31	25,400	26,000	24,950	4,148	107,848,000
21/01/2020	25,400	-0.10 ▼	-0.39	25,500	25,400	24,950	10,430	264,922,000
20/01/2020	25,500	-0.20 ▼	-0.78	25,700	25,500	24,900	11,700	298,350,000
17/01/2020	25,700	0.20 ▲	0.78	25,500	26,000	25,200	30,680	788,476,000
16/01/2020	25,500	-0.10 ▼	-0.39	25,600	25,500	25,000	49,680	1,266,840,000
15/01/2020	25,600	-0.15 ▼	-0.59	25,750	25,600	24,900	22,000	563,200,000
14/01/2020	25,750	-0.05 ▼	-0.19	25,800	25,750	25,750	100	2,575,000
13/01/2020	25,800	1.00 ▲	3.88	24,800	25,800	24,700	3,362	86,739,600
10/01/2020	24,800	0.10 ▲	0.40	24,700	25,000	24,300	4,042	100,241,600
09/01/2020	24,700	-0.70 ▼	-2.83	25,400	25,200	24,450	3,775	93,242,500
08/01/2020	25,400	-0.10 ▼	-0.39	25,450	25,450	24,700	3,107	78,917,800
07/01/2020	25,450	-0.10 ▼	-0.39	25,500	25,600	24,800	1,588	40,414,600
06/01/2020	25,500	-0.10 ▼	-0.39	25,650	25,800	25,150	2,656	67,728,000
03/01/2020	25,650	0.50 ▲	1.95	25,150	25,800	24,600	3,761	96,469,650
02/01/2020	25,150	0.30 ▲	1.19	24,800	25,150	24,750	1,854	46,628,100
31/12/2019	24,800	0.00 ■■	0.00	24,800	24,900	24,500	2,035	50,468,000
30/12/2019	24,800	-0.40 ▼	-1.61	25,200	25,200	24,700	6,432	159,513,600
28/12/2019	25,200	0.10 ▲	0.40	25,150	25,200	24,700	2,625	66,150,000
27/12/2019	25,200	0.10 ▲	0.40	25,150	25,200	24,700	2,625	66,150,000
26/12/2019	25,150	-0.20 ▼	-0.80	25,300	25,150	24,600	2,960	74,444,000
25/12/2019	25,300	0.00 ■■	0.00	25,300	25,300	24,800	2,546	64,413,800
24/12/2019	25,300	0.40 ▲	1.58	24,900	25,300	24,700	5,290	133,837,000
23/12/2019	24,900	0.00 ■■	0.00	24,900	25,200	24,900	3,339	83,141,100
21/12/2019	24,900	-0.30 ▼	-1.20	24,900	24,900	24,600	17,830	443,967,000
20/12/2019	24,900	-0.30 ▼	-1.20	24,900	24,900	24,600	17,830	443,967,000
19/12/2019	24,900	0.20 ▲	0.80	24,700	24,900	24,300	2,594	64,590,600
18/12/2019	24,700	0.10 ▲	0.40	24,650	24,700	24,350	2,912	71,926,400
17/12/2019	24,650	-0.10 ▼	-0.41	24,750	24,800	24,650	2,539	62,586,350
16/12/2019	24,750	-0.40 ▼	-1.62	25,150	25,400	24,600	2,450	60,637,500
14/12/2019	25,150	-0.10 ▼	-0.40	25,200	25,200	25,000	5,021	126,278,150
13/12/2019	25,150	-0.10 ▼	-0.40	25,200	25,200	25,000	5,021	126,278,150
12/12/2019	25,200	0.10 ▲	0.40	25,100	25,300	25,000	1,056	26,611,200
11/12/2019	25,100	0.00 ■■	0.00	25,100	25,300	25,100	1,331	33,408,100
10/12/2019	25,100	-0.40 ▼	-1.59	25,500	25,200	25,000	1,886	47,338,600
09/12/2019	25,500	-0.30 ▼	-1.18	25,750	25,750	25,350	3,365	85,807,500
07/12/2019	25,750	0.10 ▲	0.39	25,700	25,900	25,000	1,644	42,333,000
06/12/2019	25,750	0.10 ▲	0.39	25,700	25,900	25,000	1,644	42,333,000
05/12/2019	25,700	0.00 ■■	0.00	25,700	26,000	25,450	816	20,971,200
04/12/2019	25,700	0.00 ■■	0.00	25,700	25,700	25,500	739	18,992,300
03/12/2019	25,700	-0.20 ▼	-0.78	25,900	25,900	25,500	2,555	65,663,500
02/12/2019	25,900	-0.20 ▼	-0.77	26,050	26,000	25,500	2,063	53,431,700
29/11/2019	26,050	0.00 ■■	0.00	26,050	26,050	25,600	2,436	63,457,800
28/11/2019	26,050	0.20 ▲	0.77	25,900	26,150	25,600	3,227	84,063,350
27/11/2019	25,900	-0.30 ▼	-1.16	26,150	26,150	25,600	9,700	251,230,000
26/11/2019	26,150	-0.10 ▼	-0.38	26,250	26,300	25,900	1,206	31,536,900
25/11/2019	26,250	-0.10 ▼	-0.38	26,350	26,400	25,900	17,302	454,177,500
23/11/2019	26,350	0.00 ■■	0.00	26,350	26,350	25,700	8,090	213,171,500
22/11/2019	26,350	0.00 ■■	0.00	26,350	26,350	25,700	8,090	213,171,500
21/11/2019	26,350	0.00 ■■	0.00	26,350	26,500	26,000	2,608	68,720,800
20/11/2019	26,350	0.20 ▲	0.76	26,200	26,400	25,950	3,973	104,688,550
19/11/2019	26,200	0.30 ▲	1.15	25,900	26,300	25,500	7,727	202,447,400
18/11/2019	25,900	0.20 ▲	0.77	25,700	26,000	25,300	4,619	119,632,100
15/11/2019	25,700	-0.20 ▼	-0.78	25,900	26,000	25,700	4,311	110,792,700
14/11/2019	25,900	-0.50 ▼	-1.93	26,400	26,600	25,850	11,330	293,447,000
13/11/2019	26,400	0.00 ■■	0.00	26,400	26,500	25,900	13,896	366,854,400
12/11/2019	26,400	-0.30 ▼	-1.14	26,700	26,500	26,000	11,818	311,995,200
11/11/2019	26,700	-0.20 ▼	-0.75	26,900	26,850	26,200	11,352	303,098,400
09/11/2019	26,900	-0.40 ▼	-1.49	27,300	27,400	26,850	8,256	222,086,400
08/11/2019	26,900	-0.40 ▼	-1.49	27,300	27,400	26,850	8,256	222,086,400
07/11/2019	27,300	0.30 ▲	1.10	27,000	27,500	26,900	35,515	969,559,500
06/11/2019	27,000	-0.10 ▼	-0.37	27,150	27,200	26,900	14,190	383,130,000
05/11/2019	27,150	0.60 ▲	2.21	26,500	27,200	26,500	66,945	1,817,556,750
04/11/2019	26,500	0.10 ▲	0.38	26,400	26,550	26,000	13,590	360,135,000
02/11/2019	26,400	0.00 ■■	0.00	26,350	26,550	26,300	12,653	334,039,200
01/11/2019	26,400	0.00 ■■	0.00	26,350	26,550	26,300	12,653	334,039,200
31/10/2019	26,350	-0.10 ▼	-0.38	26,500	26,600	26,300	11,776	310,297,600
30/10/2019	26,500	0.00 ■■	0.00	26,500	26,600	25,800	9,216	244,224,000
29/10/2019	26,500	-0.10 ▼	-0.38	26,600	26,700	25,400	2,022	53,583,000
28/10/2019	26,600	0.00 ■■	0.00	26,600	26,850	25,700	7,323	194,791,800
26/10/2019	26,600	-0.10 ▼	-0.38	26,700	26,800	26,550	6,534	173,804,400
25/10/2019	26,600	-0.10 ▼	-0.38	26,700	26,800	26,550	6,534	173,804,400
24/10/2019	26,700	0.50 ▲	1.87	26,200	26,700	26,200	23,941	639,224,700
23/10/2019	26,200	-0.10 ▼	-0.38	26,300	26,400	25,900	10,353	271,248,600
22/10/2019	26,300	0.40 ▲	1.52	25,900	26,300	25,500	20,042	527,104,600
21/10/2019	25,900	-0.50 ▼	-1.93	26,350	26,350	25,800	17,559	454,778,100
18/10/2019	26,350	0.00 ■■	0.00	26,400	26,800	26,300	18,533	488,344,550
17/10/2019	26,400	0.00 ■■	0.00	26,350	26,700	26,300	16,906	446,318,400
16/10/2019	26,350	0.20 ▲	0.76	26,150	26,900	26,000	31,214	822,488,900
15/10/2019	26,150	-0.20 ▼	-0.76	26,350	26,400	26,000	44,415	1,161,452,250
14/10/2019	26,350	0.40 ▲	1.52	26,000	26,450	26,100	39,059	1,029,204,650
11/10/2019	26,000	0.60 ▲	2.31	25,350	26,200	25,400	54,083	1,406,158,000
10/10/2019	25,350	0.50 ▲	1.97	24,850	25,650	24,900	24,007	608,577,450
09/10/2019	24,850	0.00 ■■	0.00	24,850	25,000	24,700	8,798	218,630,300
08/10/2019	24,850	0.30 ▲	1.21	24,600	25,000	24,550	10,185	253,097,250
07/10/2019	24,600	0.10 ▲	0.41	24,500	24,600	24,300	4,515	111,069,000
04/10/2019	24,500	-0.30 ▼	-1.22	24,800	24,900	24,500	7,810	191,345,000
03/10/2019	24,800	-0.10 ▼	-0.40	24,900	24,900	24,500	3,604	89,379,200
02/10/2019	24,900	-0.10 ▼	-0.40	25,000	25,200	24,500	9,716	241,928,400
01/10/2019	25,000	-0.20 ▼	-0.80	25,200	25,400	24,800	5,347	133,675,000
30/09/2019	25,200	0.10 ▲	0.40	25,050	25,300	25,050	4,981	125,521,200
27/09/2019	25,050	0.20 ▲	0.80	24,850	25,300	24,700	16,583	415,404,150
26/09/2019	24,850	0.20 ▲	0.80	24,650	24,950	24,450	17,218	427,867,300
25/09/2019	24,650	0.40 ▲	1.62	24,200	24,950	23,850	27,009	665,771,850
24/09/2019	24,200	-0.30 ▼	-1.24	24,450	24,550	24,100	6,777	164,003,400
23/09/2019	24,450	-0.20 ▼	-0.82	24,600	24,700	24,300	8,390	205,135,500
20/09/2019	24,600	0.00 ■■	0.00	24,600	24,600	24,000	77,662	1,910,485,200
19/09/2019	24,600	0.00 ■■	0.00	24,600	24,800	24,600	5,059	124,451,400
18/09/2019	24,600	-0.70 ▼	-2.85	25,300	25,450	24,600	14,354	353,108,400
17/09/2019	25,300	0.10 ▲	0.40	25,200	25,500	25,000	13,961	353,213,300
16/09/2019	25,200	0.20 ▲	0.79	25,000	25,200	24,900	14,452	364,190,400
13/09/2019	25,000	0.00 ■■	0.00	25,000	25,200	24,800	21,462	536,550,000
12/09/2019	25,000	0.60 ▲	2.40	24,400	25,050	24,400	9,463	236,575,000
11/09/2019	24,400	0.30 ▲	1.23	24,100	24,650	23,850	9,245	225,578,000
10/09/2019	24,050	-0.15 ▼	-0.62	24,200	24,650	23,850	17,390	418,229,500
09/09/2019	24,200	-0.60 ▼	-2.48	24,800	24,850	24,150	13,364	323,408,800
06/09/2019	24,800	-0.20 ▼	-0.81	25,000	25,350	24,800	10,114	250,827,200
05/09/2019	25,000	0.00 ■■	0.00	25,000	25,350	25,000	9,766	244,150,000
04/09/2019	25,000	-0.40 ▼	-1.60	25,400	25,400	24,650	19,639	490,975,000
03/09/2019	25,400	-0.70 ▼	-2.76	26,100	26,150	25,400	25,813	655,650,200
30/08/2019	26,100	0.00 ■■	0.00	26,100	26,500	26,050	14,121	368,558,100
29/08/2019	26,100	-0.30 ▼	-1.15	26,350	26,600	26,000	26,574	693,581,400
28/08/2019	26,350	-0.30 ▼	-1.14	26,650	26,600	26,300	15,256	401,995,600
27/08/2019	26,650	0.00 ■■	0.00	26,650	26,950	26,350	30,689	817,861,850
26/08/2019	26,650	-0.80 ▼	-3.00	27,450	27,300	26,600	32,257	859,649,050
23/08/2019	27,450	-0.30 ▼	-1.09	27,700	27,700	27,200	18,254	501,072,300
22/08/2019	27,700	-0.10 ▼	-0.36	27,800	28,150	27,600	16,331	452,368,700
21/08/2019	27,800	-0.20 ▼	-0.72	28,000	28,700	27,800	33,348	927,074,400
20/08/2019	28,000	0.90 ▲	3.21	27,100	28,250	27,100	89,904	2,517,312,000
19/08/2019	26,900	-0.10 ▼	-0.37	27,000	27,500	26,900	13,205	355,214,500
16/08/2019	27,000	0.10 ▲	0.37	26,850	28,200	26,550	67,050	1,810,350,000
15/08/2019	26,850	0.00 ■■	0.00	26,900	26,850	26,250	17,295	464,370,750
14/08/2019	26,900	-0.10 ▼	-0.37	27,000	27,700	26,900	23,299	626,743,100
13/08/2019	27,000	0.50 ▲	1.85	26,500	27,000	26,050	14,020	378,540,000
12/08/2019	26,500	-0.60 ▼	-2.26	27,150	27,200	26,500	20,921	554,406,500
09/08/2019	27,150	-0.10 ▼	-0.37	27,200	27,800	26,950	24,269	658,903,350
08/08/2019	27,200	1.00 ▲	3.68	26,200	28,000	26,100	52,542	1,429,142,400
07/08/2019	26,200	0.00 ■■	0.00	26,200	26,650	26,000	20,400	534,480,000
06/08/2019	26,200	0.00 ■■	0.00	26,200	26,450	25,500	20,712	542,654,400
05/08/2019	26,200	-0.40 ▼	-1.53	26,650	27,100	26,000	26,117	684,265,400
02/08/2019	26,650	0.70 ▲	2.63	25,950	26,900	25,700	21,568	574,787,200
01/08/2019	25,950	-0.10 ▼	-0.39	26,000	26,300	25,900	7,081	183,751,950
31/07/2019	26,000	-0.40 ▼	-1.54	26,400	26,400	25,600	30,962	805,012,000
30/07/2019	26,400	-0.10 ▼	-0.38	26,450	27,200	26,300	21,881	577,658,400
29/07/2019	26,450	-0.30 ▼	-1.13	26,700	26,800	26,100	13,835	365,935,750
26/07/2019	26,700	-0.10 ▼	-0.37	26,750	26,950	26,700	10,723	286,304,100
25/07/2019	26,750	-0.40 ▼	-1.50	27,200	27,250	26,750	23,237	621,589,750
24/07/2019	27,200	0.40 ▲	1.47	26,800	27,200	26,800	33,138	901,353,600
23/07/2019	26,800	-0.20 ▼	-0.75	27,000	27,400	26,500	41,790	1,119,972,000
22/07/2019	27,000	1.30 ▲	4.81	25,750	27,200	25,500	64,428	1,739,556,000
19/07/2019	25,750	0.10 ▲	0.39	25,600	26,300	25,600	24,962	642,771,500
18/07/2019	25,600	-0.80 ▼	-3.13	26,450	26,450	25,500	46,560	1,191,936,000
17/07/2019	26,450	0.00 ■■	0.00	26,450	26,800	26,150	21,778	576,028,100
16/07/2019	26,450	0.60 ▲	2.27	25,850	27,000	25,850	38,915	1,029,301,750
15/07/2019	25,850	0.70 ▲	2.71	25,150	26,300	25,050	42,430	1,096,815,500
12/07/2019	25,150	0.10 ▲	0.40	25,050	25,450	25,050	17,393	437,433,950
11/07/2019	25,050	0.60 ▲	2.40	24,500	25,500	24,500	36,288	909,014,400
10/07/2019	24,500	0.10 ▲	0.41	24,400	24,550	24,200	9,351	229,099,500
09/07/2019	24,400	0.40 ▲	1.64	24,000	24,450	23,800	6,392	155,964,800
08/07/2019	24,000	-0.80 ▼	-3.33	24,800	24,800	23,850	26,352	632,448,000
05/07/2019	24,800	0.50 ▲	2.02	24,300	24,900	24,400	9,656	239,468,800
04/07/2019	24,300	0.00 ■■	0.00	24,300	24,700	24,150	11,203	272,232,900
03/07/2019	24,300	-0.50 ▼	-2.06	24,800	24,950	24,100	11,106	269,875,800
02/07/2019	24,800	0.10 ▲	0.40	24,700	24,900	24,350	5,245	130,076,000
01/07/2019	24,700	-0.20 ▼	-0.81	24,900	25,000	24,700	13,955	344,688,500
28/06/2019	24,900	0.30 ▲	1.20	24,600	25,000	24,400	10,393	258,785,700
27/06/2019	24,600	-0.80 ▼	-3.25	25,400	25,400	24,500	26,807	659,452,200
26/06/2019	25,400	-0.60 ▼	-2.36	26,000	26,200	25,100	20,760	527,304,000
25/06/2019	26,000	1.40 ▲	5.38	24,650	26,350	24,650	75,328	1,958,528,000
24/06/2019	24,650	1.60 ▲	6.49	23,050	24,650	23,400	58,290	1,436,848,500
21/06/2019	23,050	0.00 ■■	0.00	23,050	24,000	23,050	17,767	409,529,350
20/06/2019	23,050	0.60 ▲	2.60	22,500	23,500	22,500	38,340	883,737,000
19/06/2019	22,500	0.00 ■■	0.00	22,500	23,000	21,800	38,931	875,947,500
18/06/2019	22,500	-0.90 ▼	-4.00	23,400	23,100	22,500	8,513	191,542,500
17/06/2019	23,400	-0.60 ▼	-2.56	24,000	23,600	22,750	12,984	303,825,600
16/06/2019	24,000	0.50 ▲	2.08	23,500	24,000	23,400	4,632	111,168,000
14/06/2019	24,000	0.50 ▲	2.08	23,500	24,000	23,400	4,632	111,168,000
13/06/2019	23,500	-0.60 ▼	-2.55	24,100	24,000	23,500	14,090	331,115,000
11/06/2019	24,800	0.10 ▲	0.40	24,700	25,000	24,400	5,937	147,237,600
10/06/2019	24,700	-0.80 ▼	-3.24	25,500	25,000	24,300	12,252	302,624,400
09/06/2019	25,500	1.60 ▲	6.27	23,900	25,500	24,000	11,743	299,446,500
07/06/2019	25,500	1.60 ▲	6.27	23,900	25,500	24,000	11,743	299,446,500
06/06/2019	23,900	-0.80 ▼	-3.35	24,700	24,500	23,800	29,612	707,726,800
05/06/2019	24,700	-0.80 ▼	-3.24	25,500	25,800	24,700	17,406	429,928,200
04/06/2019	25,500	-1.30 ▼	-5.10	26,800	26,800	25,500	14,141	360,595,500
03/06/2019	26,800	-0.20 ▼	-0.75	27,000	27,000	26,200	2,382	63,837,600
02/06/2019	27,000	0.50 ▲	1.85	26,500	27,000	25,900	22,337	603,099,000
31/05/2019	27,000	0.50 ▲	1.85	26,500	27,000	25,900	22,337	603,099,000
30/05/2019	26,500	-0.60 ▼	-2.26	27,100	27,150	26,200	23,103	612,229,500
29/05/2019	27,100	-0.40 ▼	-1.48	27,500	27,900	27,100	9,011	244,198,100
28/05/2019	27,500	-0.20 ▼	-0.73	27,700	27,600	27,000	5,321	146,327,500
27/05/2019	27,700	-0.30 ▼	-1.08	28,000	28,000	27,400	4,209	116,589,300
26/05/2019	28,000	-0.40 ▼	-1.43	28,450	28,450	27,600	5,817	162,876,000
24/05/2019	28,000	-0.40 ▼	-1.43	28,450	28,450	27,600	5,817	162,876,000
23/05/2019	28,450	0.00 ■■	0.00	28,450	28,450	28,000	1,165	33,144,250
22/05/2019	28,450	-0.60 ▼	-2.11	29,050	29,000	28,100	8,008	227,827,600
21/05/2019	29,050	0.10 ▲	0.34	29,000	29,200	28,800	8,008	232,632,400
20/05/2019	29,000	0.20 ▲	0.69	28,800	29,200	28,300	8,312	241,048,000
19/05/2019	28,800	1.50 ▲	5.21	27,300	28,900	27,100	26,814	772,243,200
17/05/2019	28,800	1.50 ▲	5.21	27,300	28,900	27,100	26,814	772,243,200
16/05/2019	27,300	-0.20 ▼	-0.73	27,500	27,700	27,000	3,276	89,434,800
15/05/2019	27,500	0.10 ▲	0.36	27,350	27,500	27,100	2,669	73,397,500
14/05/2019	27,350	0.00 ■■	0.00	27,400	27,400	26,800	1,105	30,221,750
13/05/2019	27,400	-0.20 ▼	-0.73	27,600	27,700	26,900	3,509	96,146,600
12/05/2019	27,600	0.30 ▲	1.09	27,300	27,800	26,650	1,844	50,894,400
10/05/2019	27,600	0.30 ▲	1.09	27,300	27,800	26,650	1,844	50,894,400
09/05/2019	27,300	0.90 ▲	3.30	26,350	27,900	26,500	1,870	51,051,000
08/05/2019	26,350	0.60 ▲	2.28	25,800	27,000	25,800	7,441	196,070,350
07/05/2019	25,800	0.00 ■■	0.00	25,800	26,350	25,800	4,510	116,358,000
06/05/2019	25,800	-0.70 ▼	-2.71	26,500	26,500	25,800	15,479	399,358,200
05/05/2019	26,500	0.30 ▲	1.13	26,250	26,500	26,100	2,816	74,624,000
03/05/2019	26,500	0.30 ▲	1.13	26,250	26,500	26,100	2,816	74,624,000
02/05/2019	26,250	-0.40 ▼	-1.52	26,700	26,600	26,200	9,498	249,322,500
01/05/2019	26,700	0.40 ▲	1.50	26,300	26,900	26,200	9,381	250,472,700
30/04/2019	26,700	0.40 ▲	1.50	26,300	26,900	26,200	9,381	250,472,700
29/04/2019	26,700	0.40 ▲	1.50	26,300	26,900	26,200	9,381	250,472,700
28/04/2019	26,700	0.40 ▲	1.50	26,300	26,900	26,200	9,381	250,472,700
26/04/2019	26,700	0.40 ▲	1.50	26,300	26,900	26,200	9,381	250,472,700
25/04/2019	26,300	-0.70 ▼	-2.66	27,000	27,000	26,300	20,790	546,777,000
24/04/2019	27,000	-0.10 ▼	-0.37	27,050	27,200	26,300	8,604	232,308,000
23/04/2019	27,050	-0.40 ▼	-1.48	27,450	27,600	27,050	9,474	256,271,700
22/04/2019	27,450	-0.40 ▼	-1.46	27,900	27,900	27,400	7,818	214,604,100
21/04/2019	27,900	1.70 ▲	6.09	26,200	28,000	26,400	10,952	305,560,800
19/04/2019	27,900	1.70 ▲	6.09	26,200	28,000	26,400	10,952	305,560,800
18/04/2019	26,200	-0.40 ▼	-1.53	26,600	26,500	26,050	16,778	439,583,600
17/04/2019	26,600	0.00 ■■	0.00	26,650	26,850	26,400	7,057	187,716,200
16/04/2019	26,650	0.40 ▲	1.50	26,200	26,700	26,200	9,762	260,157,300
15/04/2019	26,200	0.20 ▲	0.76	26,000	26,400	25,900	23,538	616,695,600
12/04/2019	26,200	0.20 ▲	0.76	26,000	26,400	25,900	23,538	616,695,600
11/04/2019	26,000	-0.70 ▼	-2.69	26,700	27,000	26,000	9,661	251,186,000
10/04/2019	26,700	0.60 ▲	2.25	26,100	26,700	26,100	8,711	232,583,700
09/04/2019	26,100	0.20 ▲	0.77	25,900	26,400	25,500	12,075	315,157,500
08/04/2019	25,900	0.00 ■■	0.00	25,900	25,900	25,150	16,867	436,855,300
05/04/2019	25,900	-0.20 ▼	-0.77	26,100	26,400	25,800	25,928	671,535,200
04/04/2019	26,100	1.60 ▲	6.13	24,500	26,150	25,000	74,247	1,937,846,700
03/04/2019	24,500	1.60 ▲	6.53	22,900	24,500	22,900	31,039	760,455,500
02/04/2019	22,900	-0.10 ▼	-0.44	23,000	23,100	22,800	12,316	282,036,400
01/04/2019	23,000	0.50 ▲	2.17	22,500	23,000	22,400	11,056	254,288,000
31/03/2019	20,800	0.00 ■■	0.00	20,800	21,000	20,700	8,120	168,896,000
29/03/2019	22,500	-0.10 ▼	-0.44	22,550	22,600	22,300	3,940	88,650,000
28/03/2019	22,550	0.20 ▲	0.89	22,400	22,800	21,550	8,102	182,700,100
27/03/2019	22,400	0.40 ▲	1.79	21,950	22,400	21,200	1,826	40,902,400
26/03/2019	21,950	0.30 ▲	1.37	21,600	21,950	21,100	2,384	52,328,800
25/03/2019	21,600	-0.50 ▼	-2.31	22,150	22,150	21,200	5,537	119,599,200
22/03/2019	22,150	-0.20 ▼	-0.90	22,300	22,200	21,400	5,341	118,303,150
21/03/2019	22,300	-0.30 ▼	-1.35	22,600	22,500	22,100	5,198	115,915,400
20/03/2019	22,600	0.00 ■■	0.00	22,600	22,600	22,000	4,119	93,089,400
19/03/2019	22,600	-0.10 ▼	-0.44	22,700	22,800	22,000	8,402	189,885,200
18/03/2019	22,700	0.00 ■■	0.00	22,700	22,700	22,500	7,175	162,872,500
15/03/2019	22,700	0.00 ■■	0.00	22,700	22,800	22,400	11,572	262,684,400
14/03/2019	22,700	1.10 ▲	4.85	21,600	22,950	21,500	15,545	352,871,500
13/03/2019	21,600	0.10 ▲	0.46	21,500	21,600	21,150	5,620	121,392,000
12/03/2019	21,500	0.10 ▲	0.47	21,400	21,500	20,900	3,496	75,164,000
11/03/2019	21,400	-0.10 ▼	-0.47	21,500	21,400	20,000	4,906	104,988,400
08/03/2019	21,500	-0.40 ▼	-1.86	21,900	21,800	21,450	6,259	134,568,500
07/03/2019	21,900	0.10 ▲	0.46	21,800	22,000	21,750	4,992	109,324,800
06/03/2019	21,800	0.00 ■■	0.00	21,800	21,800	21,500	6,455	140,719,000
05/03/2019	21,800	-0.20 ▼	-0.92	22,000	22,000	21,600	3,223	70,261,400
04/03/2019	22,000	-0.10 ▼	-0.45	22,100	22,200	21,700	7,265	159,830,000
01/03/2019	22,100	0.70 ▲	3.17	21,400	22,100	21,200	6,053	133,771,300
28/02/2019	21,400	0.00 ■■	0.00	21,400	21,400	21,050	3,437	73,551,800
27/02/2019	21,400	0.00 ■■	0.00	21,400	21,700	21,000	7,104	152,025,600
26/02/2019	21,400	-0.70 ▼	-3.27	22,100	22,100	21,200	7,786	166,620,400
25/02/2019	22,100	-0.10 ▼	-0.45	22,200	22,200	21,800	6,948	153,550,800
22/02/2019	22,200	-0.20 ▼	-0.90	22,400	22,400	21,900	6,231	138,328,200
21/02/2019	22,400	0.40 ▲	1.79	22,000	22,400	21,800	8,247	184,732,800
20/02/2019	22,000	0.20 ▲	0.91	21,800	22,000	21,700	8,293	182,446,000
19/02/2019	21,800	0.40 ▲	1.83	21,400	22,000	21,300	17,948	391,266,400
18/02/2019	21,400	0.60 ▲	2.80	20,800	21,400	20,700	8,444	180,701,600
15/02/2019	20,800	0.10 ▲	0.48	20,700	20,950	20,650	4,248	88,358,400
14/02/2019	20,700	-0.10 ▼	-0.48	20,800	20,950	20,350	5,392	111,614,400
13/02/2019	20,800	0.70 ▲	3.37	20,100	21,000	20,150	9,411	195,748,800
12/02/2019	20,100	-0.60 ▼	-2.99	20,700	20,700	20,050	3,535	71,053,500
11/02/2019	20,700	0.30 ▲	1.45	20,350	20,700	20,300	4,867	100,746,900
01/02/2019	20,350	0.30 ▲	1.47	20,050	20,350	19,700	2,560	52,096,000
31/01/2019	20,050	0.00 ■■	0.00	20,050	20,500	19,800	170	3,408,500
30/01/2019	20,050	0.10 ▲	0.50	20,000	20,200	19,800	3,158	63,317,900
29/01/2019	20,000	-0.50 ▼	-2.50	20,500	20,500	20,000	684	13,680,000
28/01/2019	20,500	0.00 ■■	0.00	20,500	20,500	20,200	790	16,195,000
25/01/2019	20,500	-0.10 ▼	-0.49	20,600	20,500	20,200	7,093	145,406,500
24/01/2019	20,600	0.00 ■■	0.00	20,600	20,600	20,300	2,194,000	45,196,400,000
23/01/2019	20,600	-0.10 ▼	-0.49	20,700	20,600	20,500	135,000	2,781,000,000
22/01/2019	20,700	-0.30 ▼	-1.45	20,950	21,000	20,300	4,321,000	89,444,700,000
21/01/2019	20,950	0.25 ▲	1.19	20,700	20,950	20,500	31,150	652,592,500
18/01/2019	20,700	0.10 ▲	0.48	20,700	20,900	20,700	8,520	176,364,000
17/01/2019	20,700	0.35 ▲	1.69	20,350	20,800	20,350	27,340	565,938,000
16/01/2019	20,350	-0.35 ▼	-1.72	20,700	20,700	20,350	19,460	396,011,000
15/01/2019	20,700	-0.15 ▼	-0.72	20,700	20,700	20,500	5,160	106,812,000
14/01/2019	20,700	-0.20 ▼	-0.97	20,700	20,700	20,400	10,950	226,665,000
11/01/2019	20,700	0.05 ▲	0.24	20,650	20,800	20,400	40,590	840,213,000
10/01/2019	20,650	-0.20 ▼	-0.97	20,850	20,900	20,400	52,460	1,083,299,000
09/01/2019	20,850	0.15 ▲	0.72	20,700	20,850	20,500	31,600	658,860,000
08/01/2019	20,700	-0.10 ▼	-0.48	20,800	20,850	20,500	13,440	278,208,000
07/01/2019	20,800	0.60 ▲	2.88	20,200	20,900	20,200	18,350	381,680,000
04/01/2019	20,200	0.05 ▲	0.25	20,150	20,400	20,000	60,460	1,221,292,000
03/01/2019	20,150	-0.35 ▼	-1.74	20,500	20,750	20,100	50,230	1,012,134,500
02/01/2019	20,500	-0.20 ▼	-0.98	20,700	20,900	20,500	37,200	762,600,000
30/12/2018	20,700	-0.35 ▼	-1.69	21,050	21,100	20,650	68,470	1,417,329,000
28/12/2018	20,700	-0.35 ▼	-1.69	21,050	21,100	20,650	68,470	1,417,329,000
27/12/2018	21,050	0.75 ▲	3.56	20,300	21,500	20,300	40,010	842,210,500
26/12/2018	20,300	-0.40 ▼	-1.97	20,700	20,500	20,000	83,230	1,689,569,000
25/12/2018	20,700	-0.40 ▼	-1.93	21,100	20,800	20,000	38,790	802,953,000
24/12/2018	21,100	0.30 ▲	1.42	20,800	21,100	20,500	21,740	458,714,000
23/12/2018	20,800	-0.70 ▼	-3.37	21,500	21,400	20,750	95,540	1,987,232,000
21/12/2018	20,800	-0.70 ▼	-3.37	21,500	21,400	20,750	95,540	1,987,232,000
20/12/2018	21,500	-0.50 ▼	-2.33	22,000	22,300	21,400	19,380	416,670,000
19/12/2018	22,000	-0.10 ▼	-0.45	22,100	22,000	21,750	13,570	298,540,000
18/12/2018	22,100	-0.10 ▼	-0.45	22,100	22,100	21,550	96,240	2,126,904,000
17/12/2018	22,100	-0.70 ▼	-3.17	22,800	22,700	21,700	54,590	1,206,439,000
15/12/2018	22,800	-0.10 ▼	-0.44	22,900	22,900	21,800	74,460	1,697,688,000
14/12/2018	22,800	-0.10 ▼	-0.44	22,900	22,900	21,800	74,460	1,697,688,000
13/12/2018	22,900	0.40 ▲	1.75	22,500	24,000	22,550	155,210	3,554,309,000
12/12/2018	22,500	-0.05 ▼	-0.22	22,500	22,500	21,600	13,440	302,400,000
11/12/2018	22,500	-0.05 ▼	-0.22	22,500	22,500	21,650	13,340	300,150,000
10/12/2018	22,500	-0.05 ▼	-0.22	22,550	22,700	21,100	34,760	782,100,000
09/12/2018	22,550	0.15 ▲	0.67	22,400	22,800	22,200	55,670	1,255,358,500
07/12/2018	22,550	0.15 ▲	0.67	22,400	22,800	22,200	55,670	1,255,358,500
06/12/2018	22,400	-0.40 ▼	-1.79	22,800	23,000	22,400	66,930	1,499,232,000
05/12/2018	22,800	1.00 ▲	4.39	21,800	22,900	21,300	95,860	2,185,608,000
04/12/2018	21,800	-0.20 ▼	-0.92	22,000	22,000	21,800	12,400	270,320,000
03/12/2018	22,000	1.20 ▲	5.45	20,800	22,000	21,000	130,350	2,867,700,000
30/11/2018	20,800	0.20 ▲	0.96	20,800	21,000	20,700	8,120	168,896,000
29/11/2018	20,800	-0.30 ▼	-1.44	21,100	21,500	20,800	39,170	814,736,000
28/11/2018	21,100	0.30 ▲	1.42	20,800	21,100	20,700	32,210	679,631,000
27/11/2018	20,800	-0.05 ▼	-0.24	20,850	20,950	20,750	89,780	1,867,424,000
26/11/2018	20,850	-0.05 ▼	-0.24	20,900	20,900	20,600	47,310	986,413,500
25/11/2018	20,900	-0.10 ▼	-0.48	21,000	21,300	20,800	33,840	707,256,000
23/11/2018	20,900	-0.10 ▼	-0.48	21,000	21,300	20,800	33,840	707,256,000
22/11/2018	21,000	-0.10 ▼	-0.48	21,000	21,150	20,600	44,090	925,890,000
21/11/2018	21,000	-0.30 ▼	-1.43	21,300	21,150	20,200	52,920	1,111,320,000
20/11/2018	21,300	0.30 ▲	1.41	21,000	21,400	20,750	37,880	806,844,000
19/11/2018	21,000	0.10 ▲	0.48	21,000	21,100	20,900	25,600	537,600,000
16/11/2018	21,000	-0.10 ▼	-0.48	21,000	21,100	20,700	51,320	1,077,720,000
15/11/2018	21,000	0.40 ▲	1.90	20,600	21,100	20,400	33,580	705,180,000
14/11/2018	20,600	-0.40 ▼	-1.94	21,000	21,100	20,500	12,980	267,388,000
13/11/2018	21,000	-0.20 ▼	-0.95	21,200	21,000	20,200	23,070	484,470,000
12/11/2018	21,200	0.30 ▲	1.42	20,900	21,200	20,700	25,700	544,840,000
09/11/2018	20,900	-0.55 ▼	-2.63	21,450	21,500	20,900	28,580	597,322,000
08/11/2018	21,450	0.55 ▲	2.56	20,900	21,700	21,000	78,320	1,679,964,000
07/11/2018	20,900	-0.40 ▼	-1.91	21,300	21,300	20,800	29,180	609,862,000
06/11/2018	21,300	0.30 ▲	1.41	21,000	21,700	20,850	41,970	893,961,000
05/11/2018	21,000	0.90 ▲	4.29	20,100	21,300	20,000	292,760	6,147,960,000
02/11/2018	20,100	0.30 ▲	1.49	19,800	20,300	19,800	32,110	645,411,000
01/11/2018	19,800	-0.10 ▼	-0.51	19,900	20,000	19,300	12,100	239,580,000
31/10/2018	19,900	0.50 ▲	2.51	19,400	20,100	19,500	84,390	1,679,361,000
30/10/2018	19,400	-0.55 ▼	-2.84	19,950	20,000	19,350	62,440	1,211,336,000
29/10/2018	19,950	0.10 ▲	0.50	19,850	20,000	19,300	36,290	723,985,500
28/10/2018	19,850	-0.45 ▼	-2.27	20,300	20,400	19,850	68,570	1,361,114,500
26/10/2018	19,850	-0.45 ▼	-2.27	20,300	20,400	19,850	68,570	1,361,114,500
25/10/2018	20,300	0.40 ▲	1.97	19,900	20,300	18,650	89,500	1,816,850,000
24/10/2018	19,900	-0.90 ▼	-4.52	20,800	20,700	19,900	78,960	1,571,304,000
23/10/2018	20,800	-0.60 ▼	-2.88	21,400	21,400	20,200	243,620	5,067,296,000
22/10/2018	21,400	-0.45 ▼	-2.10	21,850	21,850	21,200	78,230	1,674,122,000
21/10/2018	21,850	0.15 ▲	0.69	21,700	21,900	20,800	99,080	2,164,898,000
19/10/2018	21,850	0.15 ▲	0.69	21,700	21,900	20,800	99,080	2,164,898,000
18/10/2018	21,700	-0.15 ▼	-0.69	21,850	21,950	21,650	104,890	2,276,113,000
17/10/2018	21,850	0.15 ▲	0.69	21,700	22,300	21,700	118,770	2,595,124,500
16/10/2018	21,700	0.25 ▲	1.15	21,450	21,800	21,300	83,830	1,819,111,000
15/10/2018	21,450	-0.35 ▼	-1.63	21,800	21,500	20,900	57,950	1,243,027,500
14/10/2018	21,800	0.55 ▲	2.52	21,250	22,000	20,100	163,130	3,556,234,000
12/10/2018	21,800	0.55 ▲	2.52	21,250	22,000	20,100	163,130	3,556,234,000
11/10/2018	21,250	-1.55 ▼	-7.29	22,800	22,000	21,250	330,150	7,015,687,500
10/10/2018	22,800	-0.50 ▼	-2.19	23,300	23,400	22,800	104,630	2,385,564,000
09/10/2018	23,300	-0.05 ▼	-0.21	23,300	23,600	23,250	49,870	1,161,971,000
08/10/2018	23,300	-0.05 ▼	-0.21	23,350	23,500	23,100	78,450	1,827,885,000
07/10/2018	23,350	-0.30 ▼	-1.28	23,650	23,700	23,300	91,770	2,142,829,500
05/10/2018	23,350	-0.30 ▼	-1.28	23,650	23,700	23,300	91,770	2,142,829,500
04/10/2018	23,650	0.25 ▲	1.06	23,400	23,800	23,300	140,130	3,314,074,500
03/10/2018	23,400	-0.10 ▼	-0.43	23,400	23,650	23,200	121,900	2,852,460,000
02/10/2018	23,400	-0.10 ▼	-0.43	23,500	23,750	23,200	225,150	5,268,510,000
01/10/2018	23,500	-0.90 ▼	-3.83	24,400	24,450	23,100	185,880	4,368,180,000
30/09/2018	24,400	0.50 ▲	2.05	23,900	24,700	24,000	342,950	8,367,980,000
28/09/2018	24,400	0.50 ▲	2.05	23,900	24,700	24,000	342,950	8,367,980,000
27/09/2018	23,900	0.90 ▲	3.77	23,000	23,900	22,700	285,410	6,821,299,000
26/09/2018	23,000	-0.40 ▼	-1.74	23,400	23,500	22,800	237,070	5,452,610,000
25/09/2018	23,400	-0.50 ▼	-2.14	23,900	23,850	23,300	215,430	5,041,062,000
24/09/2018	23,900	-0.15 ▼	-0.63	24,050	24,200	23,700	135,010	3,226,739,000
21/09/2018	24,050	0.35 ▲	1.46	23,700	24,800	23,650	356,960	8,584,888,000
20/09/2018	23,700	-0.10 ▼	-0.42	23,800	24,000	23,350	219,270	5,196,699,000
19/09/2018	23,800	-0.30 ▼	-1.26	24,100	24,200	23,500	299,200	7,120,960,000
18/09/2018	24,100	0.25 ▲	1.04	23,850	24,100	23,250	343,770	8,284,857,000
17/09/2018	23,850	1.55 ▲	6.50	22,300	23,850	22,000	480,940	11,470,419,000
14/09/2018	22,300	-0.20 ▼	-0.90	22,500	22,500	22,100	361,010	8,050,523,000
13/09/2018	22,500	0.85 ▲	3.78	21,650	22,750	21,650	804,690	18,105,525,000
12/09/2018	21,650	0.45 ▲	2.08	21,200	22,000	21,200	413,190	8,945,563,500
11/09/2018	21,200	0.30 ▲	1.42	20,900	21,900	20,750	475,760	10,086,112,000
10/09/2018	20,900	0.70 ▲	3.35	20,200	21,400	20,300	229,010	4,786,309,000
07/09/2018	20,200	0.20 ▲	0.99	20,000	20,300	19,800	95,060	1,920,212,000
06/09/2018	20,000	0.15 ▲	0.75	19,850	20,250	19,550	68,440	1,368,800,000
05/09/2018	19,850	-0.05 ▼	-0.25	19,900	20,200	19,850	100,840	2,001,674,000
04/09/2018	19,900	-0.20 ▼	-1.01	20,100	20,650	19,800	83,060	1,652,894,000
03/09/2018	20,100	-0.30 ▼	-1.49	20,400	20,700	20,050	90,070	1,810,407,000
31/08/2018	20,100	-0.30 ▼	-1.49	20,400	20,700	20,050	90,070	1,810,407,000
30/08/2018	20,400	0.05 ▲	0.25	20,350	20,400	19,850	318,440	6,496,176,000
29/08/2018	20,350	-0.50 ▼	-2.46	20,850	20,950	20,300	143,730	2,924,905,500
28/08/2018	20,850	-0.15 ▼	-0.72	21,000	21,950	20,100	249,990	5,212,291,500
27/08/2018	21,000	0.25 ▲	1.19	20,750	22,200	20,750	352,830	7,409,430,000
24/08/2018	20,750	1.35 ▲	6.51	19,400	20,750	20,100	549,220	11,396,315,000
23/08/2018	19,400	0.55 ▲	2.84	18,850	19,400	18,750	338,160	6,560,304,000
22/08/2018	18,850	0.05 ▲	0.27	18,850	18,900	18,750	56,300	1,061,255,000
21/08/2018	18,850	-0.05 ▼	-0.27	18,850	18,900	18,700	71,310	1,344,193,500
20/08/2018	18,850	-0.55 ▼	-2.92	19,400	19,400	18,800	123,460	2,327,221,000
17/08/2018	19,400	0.05 ▲	0.26	19,350	19,450	19,050	68,990	1,338,406,000
16/08/2018	19,350	-0.15 ▼	-0.78	19,500	19,600	19,200	13,180	255,033,000
15/08/2018	19,500	0.30 ▲	1.54	19,200	19,700	19,200	123,120	2,400,840,000
14/08/2018	19,200	0.35 ▲	1.82	18,850	19,200	18,650	78,590	1,508,928,000
13/08/2018	18,850	0.10 ▲	0.53	18,750	18,850	18,500	71,350	1,344,947,500
10/08/2018	18,750	-0.05 ▼	-0.27	18,800	18,800	18,550	21,540	403,875,000
09/08/2018	18,800	-0.25 ▼	-1.33	18,800	19,000	18,550	67,900	1,276,520,000
08/08/2018	18,800	-0.05 ▼	-0.27	18,800	18,800	18,400	41,560	781,328,000
07/08/2018	18,800	-0.35 ▼	-1.86	19,150	19,100	18,800	38,640	726,432,000
06/08/2018	19,150	-0.45 ▼	-2.35	19,600	19,550	19,100	63,780	1,221,387,000
03/08/2018	19,600	-0.25 ▼	-1.28	19,850	19,900	19,600	41,010	803,796,000
02/08/2018	19,850	0.30 ▲	1.51	19,550	19,950	19,550	86,600	1,719,010,000
01/08/2018	19,550	-0.15 ▼	-0.77	19,700	20,000	19,250	43,460	849,643,000
31/07/2018	19,700	-0.25 ▼	-1.27	19,950	19,950	19,600	67,990	1,339,403,000
30/07/2018	19,950	0.35 ▲	1.75	19,600	20,000	19,600	14,970	298,651,500
29/07/2018	19,600	-0.05 ▼	-0.26	19,650	20,200	19,600	29,050	569,380,000
27/07/2018	19,600	-0.05 ▼	-0.26	19,650	20,200	19,600	29,050	569,380,000
26/07/2018	19,650	0.30 ▲	1.53	19,350	20,100	19,400	43,880	862,242,000
25/07/2018	19,350	0.05 ▲	0.26	19,300	19,900	19,050	77,220	1,494,207,000
24/07/2018	19,300	-0.60 ▼	-3.11	19,900	20,050	19,300	34,170	659,481,000
23/07/2018	19,900	0.20 ▲	1.01	19,900	20,650	19,900	136,700	2,720,330,000
22/07/2018	19,900	0.70 ▲	3.52	19,200	19,900	19,000	35,930	715,007,000
20/07/2018	19,900	0.70 ▲	3.52	19,200	19,900	19,000	35,930	715,007,000
19/07/2018	19,200	-0.15 ▼	-0.78	19,350	19,200	19,100	136,210	2,615,232,000
18/07/2018	19,350	-0.60 ▼	-3.10	19,950	19,600	19,300	107,890	2,087,671,500
17/07/2018	19,950	-0.35 ▼	-1.75	19,950	20,050	19,600	21,520	429,324,000
16/07/2018	19,950	0.95 ▲	4.76	19,000	20,000	19,400	4,640	92,568,000
15/07/2018	19,000	0.10 ▲	0.53	19,000	19,100	19,000	15,910	302,290,000
13/07/2018	19,000	0.10 ▲	0.53	19,000	19,100	19,000	15,910	302,290,000
12/07/2018	19,000	-0.45 ▼	-2.37	19,450	19,400	19,000	5,900	112,100,000
11/07/2018	19,450	-0.95 ▼	-4.88	20,400	20,200	19,000	50,670	985,531,500
10/07/2018	20,400	0.00 ■■	0.00	20,400	20,400	20,400	200	4,080,000
09/07/2018	20,400	-1.00 ▼	-4.90	21,400	20,500	20,250	19,630	400,452,000
08/07/2018	21,400	0.70 ▲	3.27	20,700	21,400	20,200	43,910	939,674,000
06/07/2018	21,400	0.70 ▲	3.27	20,700	21,400	20,200	43,910	939,674,000
05/07/2018	20,700	-1.30 ▼	-6.28	22,000	21,500	20,700	19,520	404,064,000
04/07/2018	22,000	1.40 ▲	6.36	20,600	22,000	20,500	36,680	806,960,000
03/07/2018	20,600	-0.60 ▼	-2.91	21,200	21,200	20,000	27,910	574,946,000
02/07/2018	21,200	-0.25 ▼	-1.18	21,450	21,450	20,700	13,650	289,380,000
01/07/2018	21,450	-0.25 ▼	-1.17	21,700	0	0	12,820	274,989,000
29/06/2018	21,450	-0.25 ▼	-1.17	21,700	22,000	21,450	12,820	274,989,000
28/06/2018	21,700	-0.05 ▼	-0.23	21,700	21,700	20,400	16,630	360,871,000
27/06/2018	21,700	0.35 ▲	1.61	21,350	21,700	20,300	18,200	394,940,000
26/06/2018	21,350	-0.15 ▼	-0.70	21,500	21,500	21,050	23,510	501,938,500
25/06/2018	21,500	-0.50 ▼	-2.33	22,000	21,900	21,400	32,770	704,555,000
22/06/2018	22,000	0.50 ▲	2.27	21,500	22,200	21,400	25,280	556,160,000
21/06/2018	21,500	0.15 ▲	0.70	21,350	22,500	21,000	93,520	2,010,680,000
20/06/2018	21,350	-1.00 ▼	-4.68	22,350	22,000	21,250	61,690	1,317,081,500
19/06/2018	22,350	-0.65 ▼	-2.91	23,000	22,950	21,450	38,630	863,380,500
18/06/2018	23,000	-0.30 ▼	-1.30	23,300	23,450	22,200	5,190	119,370,000
17/06/2018	23,300	-0.70 ▼	-3.00	23,300	24,600	22,600	43,360	1,010,288,000
15/06/2018	23,300	-0.70 ▼	-3.00	23,300	24,600	22,600	43,360	1,010,288,000
14/06/2018	23,300	-0.60 ▼	-2.58	23,900	24,100	22,300	195,700	4,559,810,000
13/06/2018	23,900	-0.30 ▼	-1.26	24,200	24,600	23,850	43,210	1,032,719,000
12/06/2018	24,200	-0.75 ▼	-3.10	24,950	24,500	24,000	34,400	832,480,000
11/06/2018	24,950	-0.05 ▼	-0.20	25,000	25,000	24,400	26,260	655,187,000
10/06/2018	25,000	0.30 ▲	1.20	24,700	25,000	24,200	33,390	834,750,000
08/06/2018	25,000	0.30 ▲	1.20	24,700	25,000	24,200	33,390	834,750,000
07/06/2018	24,700	-0.10 ▼	-0.40	24,700	24,900	24,300	19,250	475,475,000
06/06/2018	24,700	-0.20 ▼	-0.81	24,700	25,000	24,500	23,780	587,366,000
05/06/2018	24,700	-0.95 ▼	-3.85	25,650	25,650	24,400	61,520	1,519,544,000
04/06/2018	25,650	-0.75 ▼	-2.92	26,400	27,000	25,300	45,450	1,165,792,500
03/06/2018	26,400	-0.80 ▼	-3.03	27,200	27,200	26,000	29,900	789,360,000
01/06/2018	26,400	-0.80 ▼	-3.03	27,200	27,200	26,000	29,900	789,360,000
31/05/2018	27,200	-0.20 ▼	-0.74	27,400	27,400	26,150	6,810	185,232,000
30/05/2018	27,400	0.60 ▲	2.19	26,800	27,400	26,800	29,220	800,628,000
29/05/2018	26,800	-0.30 ▼	-1.12	27,100	26,800	25,700	33,130	887,884,000
28/05/2018	27,100	-0.20 ▼	-0.74	27,300	27,800	26,500	12,030	326,013,000
27/05/2018	27,300	-1.20 ▼	-4.40	28,500	28,500	27,200	25,300	690,690,000
25/05/2018	27,300	-1.20 ▼	-4.40	28,500	28,500	27,200	25,300	690,690,000
24/05/2018	28,500	1.60 ▲	5.61	26,900	28,500	26,900	24,360	694,260,000
23/05/2018	26,900	-0.20 ▼	-0.74	27,100	28,200	25,800	25,930	697,517,000
22/05/2018	27,100	-1.10 ▼	-4.06	28,200	28,200	27,100	1,750	47,425,000
21/05/2018	28,200	0.80 ▲	2.84	27,400	28,200	28,100	1,010	28,482,000
20/05/2018	27,400	-1.60 ▼	-5.84	29,000	29,000	27,400	42,880	1,174,912,000
18/05/2018	27,400	-1.60 ▼	-5.84	29,000	29,000	27,400	42,880	1,174,912,000
17/05/2018	29,000	0.80 ▲	2.76	28,200	29,000	28,150	9,220	267,380,000
16/05/2018	28,200	-0.60 ▼	-2.13	28,800	28,800	28,100	21,060	593,892,000
15/05/2018	28,800	-1.10 ▼	-3.82	29,900	29,900	28,700	39,960	1,150,848,000
14/05/2018	29,900	-0.10 ▼	-0.33	30,000	29,950	28,700	21,030	628,797,000
11/05/2018	30,000	0.10 ▲	0.33	29,900	30,000	29,100	6,190	185,700,000
10/05/2018	30,000	0.10 ▲	0.33	29,900	30,000	29,100	6,190	185,700,000
09/05/2018	29,900	-1.30 ▼	-4.35	29,900	29,900	28,250	12,420	371,358,000
08/05/2018	29,900	-0.05 ▼	-0.17	29,900	29,900	29,000	6,520	194,948,000
07/05/2018	29,900	-0.05 ▼	-0.17	29,950	29,900	28,200	10,120	302,588,000
05/05/2018	29,950	1.75 ▲	5.84	28,200	29,950	28,000	15,520	464,824,000
04/05/2018	29,950	1.75 ▲	5.84	28,200	29,950	28,000	15,520	464,824,000
03/05/2018	28,200	-1.60 ▼	-5.67	29,800	28,200	28,200	7,510	211,782,000
02/05/2018	29,800	1.45 ▲	4.87	28,350	30,000	27,900	55,910	1,666,118,000
30/04/2018	28,350	-0.60 ▼	-2.12	28,950	28,400	27,900	48,880	1,385,748,000
27/04/2018	28,350	-0.60 ▼	-2.12	28,950	28,400	27,900	48,880	1,385,748,000
26/04/2018	28,950	-0.05 ▼	-0.17	29,000	29,000	28,350	19,300	558,735,000
25/04/2018	29,000	-0.80 ▼	-2.76	29,800	29,300	28,850	28,730	833,170,000
24/04/2018	29,000	-0.80 ▼	-2.76	29,800	29,300	28,850	28,730	833,170,000
23/04/2018	29,800	0.10 ▲	0.34	29,800	30,000	29,200	23,370	696,426,000
20/04/2018	29,800	-0.20 ▼	-0.67	30,000	29,800	29,550	24,390	726,822,000
19/04/2018	30,000	-0.55 ▼	-1.83	30,550	30,400	29,600	41,530	1,245,900,000
18/04/2018	30,550	-0.20 ▼	-0.65	30,750	30,700	30,100	36,830	1,125,156,500
13/04/2018	30,800	-0.40 ▼	-1.30	31,200	31,150	30,150	37,130	1,143,604,000
12/04/2018	31,200	0.40 ▲	1.28	30,800	31,200	30,150	31,340	977,808,000
11/04/2018	30,800	-0.05 ▼	-0.16	30,850	31,100	30,350	24,250	746,900,000
10/04/2018	30,850	-0.15 ▼	-0.49	31,000	31,000	30,300	77,860	2,401,981,000
09/04/2018	31,000	-1.00 ▼	-3.23	32,000	31,900	30,700	108,150	3,352,650,000
06/04/2018	32,000	0.80 ▲	2.50	31,200	32,000	30,500	48,220	1,543,040,000
05/04/2018	31,200	0.30 ▲	0.96	30,900	31,200	30,050	43,220	1,348,464,000
04/04/2018	30,900	-0.05 ▼	-0.16	30,950	31,200	30,050	58,770	1,815,993,000
03/04/2018	30,950	-0.05 ▼	-0.16	31,000	31,300	30,000	68,360	2,115,742,000
02/04/2018	31,000	-0.20 ▼	-0.65	31,200	31,400	29,500	21,210	657,510,000
30/03/2018	31,200	0.20 ▲	0.64	31,000	31,200	31,000	7,160	223,392,000
29/03/2018	31,000	0.05 ▲	0.16	30,950	31,000	30,500	14,860	460,660,000
28/03/2018	30,950	-0.15 ▼	-0.48	31,100	31,000	30,050	61,230	1,895,068,500
27/03/2018	31,100	-0.70 ▼	-2.25	31,800	31,800	31,000	74,250	2,309,175,000
26/03/2018	31,800	0.30 ▲	0.94	31,500	31,800	31,000	15,750	500,850,000
23/03/2018	31,500	-0.50 ▼	-1.59	32,000	32,000	30,650	14,030	441,945,000
22/03/2018	32,000	0.30 ▲	0.94	31,700	32,000	30,550	81,680	2,613,760,000
21/03/2018	31,700	0.10 ▲	0.32	31,600	31,850	30,600	85,890	2,722,713,000
20/03/2018	31,600	-0.40 ▼	-1.27	31,600	32,000	31,000	79,850	2,523,260,000
19/03/2018	31,600	-1.35 ▼	-4.27	32,300	32,300	31,300	130,830	4,134,228,000
16/03/2018	32,300	-0.65 ▼	-2.01	31,600	32,400	31,250	72,570	2,344,011,000
15/03/2018	31,600	-1.35 ▼	-4.27	32,950	32,900	31,600	52,770	1,667,532,000
14/03/2018	32,950	0.95 ▲	2.88	32,000	33,000	31,000	107,890	3,554,975,500
13/03/2018	32,000	-1.65 ▼	-5.16	33,650	33,800	32,000	171,540	5,489,280,000
12/03/2018	33,650	-0.30 ▼	-0.89	33,950	34,000	32,650	47,870	1,610,825,500
09/03/2018	33,950	0.05 ▲	0.15	33,950	34,000	32,650	66,980	2,273,971,000
08/03/2018	33,950	0.45 ▲	1.33	33,500	33,950	33,500	23,230	788,658,500
07/03/2018	33,500	0.20 ▲	0.60	33,500	34,000	33,500	28,270	947,045,000
06/03/2018	33,750	-0.25 ▼	-0.74	33,750	33,750	32,000	72,190	2,436,412,500
05/03/2018	33,750	0.25 ▲	0.74	33,500	34,100	33,650	137,740	4,648,725,000
02/03/2018	33,500	1.50 ▲	4.48	32,000	33,500	31,800	57,650	1,931,275,000
01/03/2018	32,500	-0.85 ▼	-2.62	32,850	32,500	32,000	19,090	620,425,000
28/02/2018	32,850	0.60 ▲	1.83	32,250	32,850	31,500	72,310	2,375,383,500
27/02/2018	32,250	-0.60 ▼	-1.86	32,250	32,250	31,500	36,710	1,183,897,500
26/02/2018	32,250	0.30 ▲	0.93	31,950	32,250	31,350	47,730	1,539,292,500
23/02/2018	31,950	-0.85 ▼	-2.66	31,950	31,950	31,050	27,080	865,206,000
22/02/2018	31,950	0.20 ▲	0.63	31,750	31,950	31,000	58,380	1,865,241,000
21/02/2018	31,750	-0.25 ▼	-0.79	32,000	34,200	30,900	81,060	2,573,655,000
14/02/2018	32,000	-0.70 ▼	-2.19	32,700	33,450	32,000	217,060	6,945,920,000
13/02/2018	32,000	-0.70 ▼	-2.19	32,700	33,450	32,000	217,060	6,945,920,000
12/02/2018	32,700	0.95 ▲	2.91	31,750	32,700	30,300	72,740	2,378,598,000
09/02/2018	31,750	-0.25 ▼	-0.79	32,000	32,000	29,800	28,690	910,907,500
08/02/2018	32,000	1.90 ▲	5.94	30,100	32,000	29,500	263,000	8,416,000,000
07/02/2018	30,100	-2.20 ▼	-7.31	32,300	32,000	29,000	345,130	10,388,413,000
06/02/2018	30,050	-2.25 ▼	-7.49	32,300	32,300	30,050	128,600	3,864,430,000
05/02/2018	32,300	-2.40 ▼	-7.43	34,700	33,500	32,300	94,510	3,052,673,000
02/02/2018	34,700	-0.05 ▼	-0.14	34,750	34,950	33,500	38,880	1,349,136,000
01/02/2018	34,750	0.70 ▲	2.01	34,050	34,800	33,200	46,080	1,601,280,000
31/01/2018	34,050	-0.35 ▼	-1.03	34,400	34,400	33,700	150,180	5,113,629,000
30/01/2018	34,400	-0.60 ▼	-1.74	35,000	35,000	33,900	57,290	1,970,776,000
29/01/2018	35,000	1.90 ▲	5.43	33,100	35,400	33,100	39,860	1,395,100,000
26/01/2018	33,100	-0.50 ▼	-1.51	33,600	34,950	31,300	202,470	6,701,757,000
25/01/2018	33,600	-2.00 ▼	-5.95	35,600	35,600	33,600	93,080	3,127,488,000
24/01/2018	32,100	-3.60 ▼	-11.21	35,700	35,900	35,000	97,620	3,133,602,000
22/01/2018	35,600	-0.10 ▼	-0.28	35,700	35,900	35,000	24,610	876,116,000
19/01/2018	35,700	1.05 ▲	2.94	34,650	35,700	34,000	119,990	4,283,643,000
18/01/2018	34,650	-0.20 ▼	-0.58	34,850	34,850	33,600	30,500	1,056,825,000
17/01/2018	34,850	-0.05 ▼	-0.14	34,900	35,000	33,600	120,040	4,183,394,000
16/01/2018	34,900	0.70 ▲	2.01	34,200	34,900	33,500	101,410	3,539,209,000
15/01/2018	34,200	-0.30 ▼	-0.88	34,500	34,200	33,800	16,210	554,382,000
12/01/2018	34,500	0.30 ▲	0.87	34,200	35,200	33,800	47,460	1,637,370,000
11/01/2018	34,200	-1.30 ▼	-3.80	35,500	35,500	34,200	70,640	2,415,888,000
10/01/2018	35,500	-0.10 ▼	-0.28	35,600	35,600	34,300	88,670	3,147,785,000
09/01/2018	35,600	-0.70 ▼	-1.97	35,600	36,000	34,300	41,730	1,485,588,000
08/01/2018	35,600	-0.20 ▼	-0.56	35,800	36,000	35,000	51,910	1,847,996,000
05/01/2018	35,800	-0.15 ▼	-0.42	35,950	36,000	35,500	72,450	2,593,710,000
04/01/2018	35,950	0.65 ▲	1.81	35,300	35,950	34,500	55,160	1,983,002,000
03/01/2018	35,300	0.90 ▲	2.55	34,400	35,450	34,450	14,350	506,555,000
02/01/2018	34,400	-1.10 ▼	-3.20	35,500	35,000	34,400	17,380	597,872,000
01/01/2018	35,500	0.10 ▲	0.28	35,400	35,500	34,500	29,350	1,041,925,000
29/12/2017	35,500	0.10 ▲	0.28	35,400	35,500	34,500	29,350	1,041,925,000
28/12/2017	35,400	0.40 ▲	1.13	35,000	35,750	35,000	32,080	1,135,632,000
27/12/2017	36,000	0.30 ▲	0.83	35,700	36,000	35,000	10,740	386,640,000
26/12/2017	35,700	-0.10 ▼	-0.28	35,800	35,800	35,700	13,870	495,159,000
25/12/2017	35,800	-0.20 ▼	-0.56	36,000	36,000	35,000	23,640	846,312,000
24/12/2017	36,000	0.20 ▲	0.56	35,800	36,000	34,700	3,150	113,400,000
22/12/2017	36,000	0.20 ▲	0.56	35,800	36,000	34,700	3,150	113,400,000
21/12/2017	35,800	0.60 ▲	1.68	35,800	36,900	34,100	37,500	1,342,500,000
20/12/2017	35,800	-0.10 ▼	-0.28	35,900	35,900	35,000	50,690	1,814,702,000
19/12/2017	34,500	0.50 ▲	1.45	34,000	34,950	33,150	19,780	682,410,000
18/12/2017	34,950	0.95 ▲	2.72	34,000	34,950	33,150	2,670	93,316,500
17/12/2017	34,000	0.10 ▲	0.29	33,900	34,900	33,300	16,020	544,680,000
15/12/2017	33,900	-0.10 ▼	-0.29	34,000	34,000	32,550	27,040	916,656,000
14/12/2017	34,000	-0.10 ▼	-0.29	34,100	34,200	33,900	26,820	911,880,000
13/12/2017	34,100	-0.10 ▼	-0.29	34,100	34,500	32,400	45,120	1,538,592,000
12/12/2017	34,100	-1.00 ▼	-2.93	35,100	35,100	34,000	54,890	1,871,749,000
11/12/2017	35,050	-0.05 ▼	-0.14	35,100	35,100	34,000	15,600	546,780,000
10/12/2017	35,100	-0.20 ▼	-0.57	35,100	35,100	34,300	55,580	1,950,858,000
08/12/2017	35,100	-0.70 ▼	-1.99	35,800	36,200	35,000	57,110	2,004,561,000
07/12/2017	35,100	-0.60 ▼	-1.71	35,800	36,200	35,000	52,010	1,825,551,000
05/12/2017	34,500	1.95 ▲	5.99	32,600	34,800	32,600	290,970	10,038,465,000
04/12/2017	32,550	0.00 ■■	0.00	32,000	33,000	31,900	129,110	4,202,530,500
01/12/2017	32,550	-0.70 ▼	-2.11	33,200	33,250	32,550	26,960	877,548,000
30/11/2017	33,250	0.00 ■■	0.00	33,500	33,500	32,500	101,110	3,361,907,500
29/11/2017	33,250	1.05 ▲	3.26	32,200	33,500	32,200	94,770	3,151,102,500
28/11/2017	32,200	0.20 ▲	0.63	32,100	32,200	31,700	50,730	1,633,506,000
27/11/2017	32,000	-0.10 ▼	-0.31	32,200	32,200	32,000	75,450	2,414,400,000
24/11/2017	32,100	-1.10 ▼	-3.31	33,000	33,000	32,100	97,620	3,133,602,000
23/11/2017	33,200	1.20 ▲	3.75	32,000	33,200	31,900	39,940	1,326,008,000
22/11/2017	32,000	-1.00 ▼	-3.03	33,000	33,000	31,800	86,340	2,762,880,000
21/11/2017	33,000	0.00 ■■	0.00	34,500	34,500	31,500	166,950	5,509,350,000
20/11/2017	33,000	-1.00 ▼	-2.94	34,000	34,000	31,900	83,630	2,759,790,000
17/11/2017	34,000	0.00 ■■	0.00	32,200	34,200	32,200	83,700	2,845,800,000
16/11/2017	34,000	-0.70 ▼	-2.02	34,700	34,700	33,700	28,980	985,320,000
15/11/2017	34,700	1.35 ▲	4.05	33,350	35,000	33,350	14,900	517,030,000
14/11/2017	33,350	2.15 ▲	6.89	32,000	33,350	31,200	170,270	5,678,504,500
13/11/2017	31,200	-0.05 ▼	-0.16	31,300	31,800	29,500	574,690	17,930,328,000
10/11/2017	31,250	0.00 ■■	0.00	31,000	31,450	29,150	151,360	4,730,000,000
09/11/2017	31,250	0.45 ▲	1.46	31,750	31,800	31,200	17,810	556,562,500
08/11/2017	30,800	0.00 ■■	0.00	30,000	30,800	29,000	113,710	3,502,268,000
07/11/2017	30,800	-0.10 ▼	-0.32	29,700	30,900	29,700	34,570	1,064,756,000
06/11/2017	30,900	1.30 ▲	4.39	31,000	31,500	30,500	26,000	803,400,000
03/11/2017	29,600	0.60 ▲	2.07	29,000	29,600	29,000	114,780	3,397,488,000
02/11/2017	29,000	0.30 ▲	1.05	28,600	29,400	28,600	96,540	2,799,660,000
01/11/2017	28,700	0.00 ■■	0.00	28,200	29,950	28,200	160,650	4,610,655,000
31/10/2017	28,700	0.10 ▲	0.35	28,600	29,300	28,600	142,000	4,075,400,000
30/10/2017	28,600	0.10 ▲	0.35	28,400	28,600	28,400	11,340	324,324,000
27/10/2017	28,500	0.40 ▲	1.42	28,000	28,500	28,000	18,650	531,525,000
26/10/2017	28,100	0.00 ■■	0.00	28,100	28,300	28,100	40,210	1,129,901,000
25/10/2017	28,100	0.00 ■■	0.00	28,400	28,400	27,100	12,400	348,440,000
24/10/2017	28,100	-0.10 ▼	-0.35	28,200	28,200	28,000	6,510	182,931,000
23/10/2017	28,200	0.20 ▲	0.71	28,250	28,250	27,600	9,240	260,568,000
20/10/2017	28,000	-0.45 ▼	-1.58	28,450	28,450	28,000	5,430	152,040,000
19/10/2017	28,450	-0.05 ▼	-0.18	28,500	28,500	28,000	16,630	473,123,500
18/10/2017	28,500	0.30 ▲	1.06	28,650	28,650	28,500	260	7,410,000
17/10/2017	28,200	0.00 ■■	0.00	28,300	28,300	27,750	6,910	194,862,000
16/10/2017	28,200	0.35 ▲	1.26	27,500	28,200	27,500	11,970	337,554,000
13/10/2017	27,850	-0.50 ▼	-1.76	28,600	28,600	27,850	7,510	209,153,500
12/10/2017	28,350	0.15 ▲	0.53	28,200	28,350	28,200	7,820	221,697,000
11/10/2017	28,200	-0.10 ▼	-0.35	28,100	28,200	27,800	5,900	166,380,000
10/10/2017	28,300	-0.40 ▼	-1.39	28,000	28,400	28,000	13,450	380,635,000
09/10/2017	28,700	0.25 ▲	0.88	28,000	28,700	27,900	18,530	531,811,000
06/10/2017	28,450	0.40 ▲	1.43	27,600	28,800	27,550	14,890	423,620,500
05/10/2017	28,050	-0.65 ▼	-2.26	28,400	28,400	28,050	3,960	111,078,000
04/10/2017	28,700	0.00 ■■	0.00	28,700	28,700	28,700	0	0
03/10/2017	28,700	0.00 ■■	0.00	28,700	28,700	28,500	310	8,897,000
02/10/2017	28,700	-0.50 ▼	-1.71	29,100	29,100	28,700	5,470	156,989,000
29/09/2017	29,200	-0.10 ▼	-0.34	28,600	29,200	28,600	7,850	229,220,000
28/09/2017	29,300	0.10 ▲	0.34	29,000	29,300	28,500	9,920	290,656,000
27/09/2017	29,200	-0.20 ▼	-0.68	29,400	29,400	29,200	6,800	198,560,000
26/09/2017	29,400	0.10 ▲	0.34	28,800	30,000	28,000	16,280	478,632,000
25/09/2017	29,300	0.50 ▲	1.74	29,450	29,450	28,600	9,710	284,503,000
22/09/2017	28,800	-0.10 ▼	-0.35	29,350	29,350	28,200	9,780	281,664,000
21/09/2017	28,900	0.40 ▲	1.40	28,700	28,900	28,700	9,100	262,990,000
20/09/2017	28,500	-0.40 ▼	-1.38	28,800	28,850	28,500	11,950	340,575,000
19/09/2017	28,900	0.35 ▲	1.23	29,100	29,100	28,500	19,020	549,678,000
18/09/2017	28,550	-0.40 ▼	-1.38	28,800	28,950	28,000	4,680	133,614,000
15/09/2017	28,950	-0.05 ▼	-0.17	28,950	29,000	28,500	17,540	507,783,000
14/09/2017	29,000	-0.35 ▼	-1.19	29,000	29,500	28,800	26,280	762,120,000
13/09/2017	29,350	0.40 ▲	1.38	29,350	29,350	29,350	10	293,500
12/09/2017	28,950	0.00 ■■	0.00	28,900	29,150	28,800	30,080	870,816,000
11/09/2017	28,950	0.15 ▲	0.52	28,300	28,950	28,300	13,790	399,220,500
08/09/2017	28,800	-0.55 ▼	-1.87	28,550	28,900	28,550	17,410	501,408,000
07/09/2017	29,350	0.35 ▲	1.21	29,400	31,000	28,400	35,800	1,050,730,000
06/09/2017	29,000	-0.35 ▼	-1.19	29,000	29,000	29,000	5,400	156,600,000
05/09/2017	29,350	-0.15 ▼	-0.51	28,500	29,400	27,950	62,510	1,834,668,500
01/09/2017	29,500	0.50 ▲	1.72	29,300	29,500	29,000	9,460	279,070,000
31/08/2017	29,000	0.00 ■■	0.00	29,400	29,400	29,000	8,790	254,910,000
30/08/2017	29,000	0.00 ■■	0.00	29,000	29,300	29,000	9,940	288,260,000
29/08/2017	29,000	0.00 ■■	0.00	29,000	29,300	29,000	13,320	386,280,000
28/08/2017	29,000	-0.30 ▼	-1.02	28,650	29,400	28,650	3,050	88,450,000
25/08/2017	29,300	0.00 ■■	0.00	28,450	29,300	28,400	6,280	184,004,000
24/08/2017	29,300	-0.10 ▼	-0.34	29,400	29,400	28,700	10,740	314,682,000
23/08/2017	29,400	0.00 ■■	0.00	29,400	29,400	29,400	2,800	82,320,000
22/08/2017	29,400	0.00 ■■	0.00	29,700	29,700	29,400	15,560	457,464,000
21/08/2017	29,400	0.75 ▲	2.62	28,650	29,400	28,650	16,440	483,336,000
18/08/2017	28,650	-1.00 ▼	-3.37	29,650	29,800	28,650	14,400	412,560,000
17/08/2017	29,650	0.65 ▲	2.24	28,200	29,800	28,200	23,380	693,217,000
16/08/2017	29,000	-0.80 ▼	-2.68	29,500	29,700	28,000	10,480	303,920,000
15/08/2017	29,800	0.00 ■■	0.00	28,300	29,900	28,300	6,810	202,938,000
14/08/2017	29,800	-0.10 ▼	-0.33	28,100	30,000	28,100	8,930	266,114,000
11/08/2017	29,900	0.10 ▲	0.34	29,800	29,900	27,800	10,420	311,558,000
10/08/2017	29,800	0.10 ▲	0.34	29,700	29,900	29,600	16,100	479,780,000
09/08/2017	29,700	0.20 ▲	0.68	29,400	29,800	28,100	26,300	781,110,000
08/08/2017	29,500	-0.30 ▼	-1.01	27,750	29,900	27,750	23,720	699,740,000
07/08/2017	29,800	-0.05 ▼	-0.17	29,800	29,850	29,700	31,650	943,170,000
04/08/2017	29,850	0.05 ▲	0.17	29,500	29,850	29,500	21,520	642,372,000
03/08/2017	29,800	-0.05 ▼	-0.17	29,850	30,000	29,000	18,070	538,486,000
02/08/2017	29,850	0.00 ■■	0.00	29,900	29,900	27,800	10,690	319,096,500
01/08/2017	29,850	0.25 ▲	0.84	30,000	30,000	29,800	11,000	328,350,000
31/07/2017	29,600	0.60 ▲	2.07	29,000	29,850	28,400	44,710	1,323,416,000
28/07/2017	29,000	0.50 ▲	1.75	30,250	30,250	28,500	8,750	253,750,000
27/07/2017	28,500	0.20 ▲	0.71	28,300	28,800	28,100	31,870	908,295,000
26/07/2017	28,300	0.30 ▲	1.07	28,300	28,500	28,000	38,090	1,077,947,000
25/07/2017	28,000	0.00 ■■	0.00	28,100	28,100	27,500	16,320	456,960,000
24/07/2017	28,000	0.05 ▲	0.18	27,950	28,000	27,900	7,820	218,960,000
21/07/2017	27,950	0.05 ▲	0.18	28,350	28,350	27,950	26,830	749,898,500
20/07/2017	27,900	0.05 ▲	0.18	28,400	28,400	27,900	45,070	1,257,453,000
19/07/2017	27,850	0.05 ▲	0.18	28,000	28,500	27,500	13,240	368,734,000
18/07/2017	27,800	0.20 ▲	0.72	28,000	28,000	27,500	25,840	718,352,000
17/07/2017	27,600	-0.30 ▼	-1.08	27,800	28,000	27,050	23,120	638,112,000
14/07/2017	27,900	-0.10 ▼	-0.36	27,750	28,000	27,750	30,890	861,831,000
13/07/2017	28,000	0.25 ▲	0.90	27,700	28,200	27,600	19,460	544,880,000
12/07/2017	27,750	-0.10 ▼	-0.36	27,850	27,850	27,500	27,900	774,225,000
11/07/2017	27,850	0.00 ■■	0.00	27,300	27,850	26,700	22,840	636,094,000
10/07/2017	27,850	0.15 ▲	0.54	27,700	28,100	27,700	35,370	985,054,500
07/07/2017	27,700	0.00 ■■	0.00	27,700	27,850	27,200	33,820	936,814,000
06/07/2017	27,700	-0.15 ▼	-0.54	27,850	27,850	27,200	22,420	621,034,000
05/07/2017	27,850	-0.05 ▼	-0.18	27,900	27,900	26,800	19,620	546,417,000
04/07/2017	27,900	-0.10 ▼	-0.36	27,150	28,200	27,150	7,800	217,620,000
03/07/2017	28,000	-0.10 ▼	-0.36	27,500	28,000	27,250	3,310	92,680,000
30/06/2017	28,100	0.75 ▲	2.74	26,850	28,800	26,850	12,940	363,614,000
29/06/2017	27,350	0.00 ■■	0.00	27,400	27,400	26,850	20,760	567,786,000
28/06/2017	27,350	-0.10 ▼	-0.36	27,350	27,350	27,050	9,100	248,885,000
27/06/2017	27,450	-0.15 ▼	-0.54	27,600	27,600	26,950	18,570	509,746,500
26/06/2017	27,600	0.10 ▲	0.36	27,500	27,600	26,800	6,740	186,024,000
23/06/2017	27,500	0.25 ▲	0.92	26,700	27,700	26,500	25,930	713,075,000
22/06/2017	27,250	-0.45 ▼	-1.62	27,050	27,600	27,000	71,330	1,943,742,500
21/06/2017	27,700	-0.05 ▼	-0.18	27,100	27,700	27,100	8,910	246,807,000
20/06/2017	27,750	0.35 ▲	1.28	28,000	28,000	27,300	32,170	892,717,500
19/06/2017	27,400	-0.50 ▼	-1.79	27,900	27,900	27,000	4,560	124,944,000
16/06/2017	27,900	0.90 ▲	3.33	27,800	28,000	26,850	10,920	304,668,000
15/06/2017	27,000	0.00 ■■	0.00	27,500	27,500	26,850	55,520	1,499,040,000
14/06/2017	27,000	-0.20 ▼	-0.74	27,000	27,400	26,800	52,840	1,426,680,000
13/06/2017	27,200	0.00 ■■	0.00	26,500	27,200	26,500	23,110	628,592,000
12/06/2017	27,200	-0.10 ▼	-0.37	26,500	27,300	26,500	45,130	1,227,536,000
09/06/2017	27,300	0.40 ▲	1.49	26,550	27,300	26,100	49,840	1,360,632,000
08/06/2017	26,900	-0.10 ▼	-0.37	26,500	26,900	26,500	11,970	321,993,000
07/06/2017	27,000	0.00 ■■	0.00	27,000	27,100	26,100	41,430	1,118,610,000
06/06/2017	27,000	0.00 ■■	0.00	26,450	27,000	26,450	13,140	354,780,000
05/06/2017	27,000	0.00 ■■	0.00	27,200	27,200	26,500	44,560	1,203,120,000
02/06/2017	27,000	0.00 ■■	0.00	27,000	27,500	26,100	32,890	888,030,000
01/06/2017	27,000	-0.10 ▼	-0.37	26,500	27,000	25,300	22,680	612,360,000
31/05/2017	27,100	-1.00 ▼	-3.56	27,200	27,200	27,000	5,480	148,508,000
30/05/2017	28,100	-0.05 ▼	-0.18	27,800	28,150	27,800	22,940	644,614,000
29/05/2017	28,150	-0.15 ▼	-0.53	28,300	28,300	27,600	21,680	610,292,000
26/05/2017	28,300	0.00 ■■	0.00	28,200	28,600	27,300	19,670	556,661,000
25/05/2017	28,300	0.20 ▲	0.71	28,000	28,300	27,100	10,650	301,395,000
24/05/2017	28,100	0.50 ▲	1.81	27,500	28,300	26,800	62,270	1,749,787,000
23/05/2017	27,600	-0.10 ▼	-0.36	27,700	27,700	26,800	27,170	749,892,000
22/05/2017	27,700	-0.10 ▼	-0.36	27,000	27,800	26,900	36,820	1,019,914,000
19/05/2017	27,800	0.80 ▲	2.96	27,000	28,000	25,150	83,080	2,309,624,000
18/05/2017	27,000	-0.25 ▼	-0.92	28,200	28,200	27,000	54,030	1,458,810,000
17/05/2017	27,250	-0.40 ▼	-1.45	27,650	28,400	27,250	34,420	937,945,000
16/05/2017	27,650	0.00 ■■	0.00	26,500	27,700	26,500	8,080	223,412,000
15/05/2017	27,650	0.05 ▲	0.18	26,800	27,700	26,800	18,950	523,967,500
09/05/2017	27,550	0.05 ▲	0.18	26,500	27,950	26,500	26,290	724,289,500
08/05/2017	27,500	-0.65 ▼	-2.31	28,050	28,250	27,500	72,050	1,981,375,000
05/05/2017	28,150	-0.05 ▼	-0.18	27,600	28,200	27,600	18,850	530,627,500
04/05/2017	28,200	-0.05 ▼	-0.18	28,000	28,500	27,650	40,260	1,135,332,000
03/05/2017	28,250	-1.05 ▼	-3.58	28,400	28,500	27,500	78,460	2,216,495,000
28/04/2017	29,300	0.40 ▲	1.38	29,000	29,500	28,400	74,470	2,181,971,000
27/04/2017	28,900	0.40 ▲	1.40	28,700	29,000	28,400	13,010	375,989,000
26/04/2017	28,500	-0.35 ▼	-1.21	28,950	28,950	28,250	17,810	507,585,000
25/04/2017	28,850	-0.15 ▼	-0.52	28,600	29,000	28,500	18,310	528,243,500
24/04/2017	29,000	-0.20 ▼	-0.68	30,900	30,900	28,500	26,840	778,360,000
21/04/2017	29,200	1.40 ▲	5.04	27,400	29,500	27,400	74,970	2,189,124,000
20/04/2017	27,800	-0.15 ▼	-0.54	27,500	28,000	27,350	14,870	413,386,000
19/04/2017	27,950	0.05 ▲	0.18	27,500	27,950	27,400	10,380	290,121,000
18/04/2017	27,900	0.10 ▲	0.36	27,600	28,000	27,500	47,580	1,327,482,000
17/04/2017	27,800	0.15 ▲	0.54	27,700	27,800	27,300	59,150	1,644,370,000
14/04/2017	27,650	-0.15 ▼	-0.54	27,250	27,800	27,200	59,660	1,649,599,000
13/04/2017	27,800	0.15 ▲	0.54	27,750	28,000	27,350	5,360	149,008,000
12/04/2017	27,650	-0.05 ▼	-0.18	27,250	27,700	27,250	48,300	1,335,495,000
11/04/2017	27,700	0.00 ■■	0.00	27,400	27,950	27,200	84,230	2,333,171,000
10/04/2017	27,700	-0.30 ▼	-1.07	27,400	27,900	27,400	48,840	1,352,868,000
07/04/2017	28,000	-0.20 ▼	-0.71	27,400	28,050	27,400	29,300	820,400,000
05/04/2017	28,200	0.00 ■■	0.00	27,600	28,250	27,500	27,770	783,114,000
04/04/2017	28,200	-0.10 ▼	-0.35	28,000	28,300	27,350	62,850	1,772,370,000
03/04/2017	28,300	-0.10 ▼	-0.35	27,600	28,350	27,400	80,940	2,290,602,000
31/03/2017	28,400	-0.35 ▼	-1.22	28,400	28,400	27,800	59,500	1,689,800,000
30/03/2017	28,750	-0.25 ▼	-0.86	29,150	29,150	28,100	75,960	2,183,850,000
29/03/2017	29,000	1.70 ▲	6.23	27,300	29,200	27,300	279,760	8,113,040,000
28/03/2017	27,300	0.20 ▲	0.74	26,900	27,300	26,800	32,450	885,885,000
27/03/2017	27,100	0.00 ■■	0.00	26,650	27,150	26,650	40,940	1,109,474,000
24/03/2017	27,100	0.00 ■■	0.00	27,200	27,200	26,600	11,530	312,463,000
23/03/2017	27,100	0.00 ■■	0.00	26,500	27,200	26,500	41,080	1,113,268,000
22/03/2017	27,100	-0.10 ▼	-0.37	27,200	27,200	25,750	17,460	473,166,000
21/03/2017	27,200	-0.20 ▼	-0.73	27,300	27,300	26,900	12,240	332,928,000
20/03/2017	27,400	0.00 ■■	0.00	27,400	27,400	27,000	5,460	149,604,000
17/03/2017	27,400	0.20 ▲	0.74	27,300	27,400	26,650	32,010	877,074,000
16/03/2017	27,200	-0.10 ▼	-0.37	27,300	27,300	26,800	9,010	245,072,000
15/03/2017	27,300	0.10 ▲	0.37	26,800	27,300	26,600	28,210	770,133,000
14/03/2017	27,200	-0.10 ▼	-0.37	26,300	27,200	26,200	9,590	260,848,000
13/03/2017	27,300	-0.10 ▼	-0.36	27,050	27,500	27,000	39,160	1,069,068,000
10/03/2017	27,400	0.10 ▲	0.37	27,200	27,400	26,900	40,700	1,115,180,000
09/03/2017	27,300	0.10 ▲	0.37	26,800	27,300	26,800	57,930	1,581,489,000
08/03/2017	27,200	0.25 ▲	0.93	26,950	27,200	26,950	65,100	1,770,720,000
07/03/2017	26,950	0.00 ■■	0.00	26,950	27,000	26,950	21,400	576,730,000
06/03/2017	26,950	0.00 ■■	0.00	26,950	27,000	26,900	26,020	701,239,000
03/03/2017	26,950	0.05 ▲	0.19	26,700	26,950	26,400	43,070	1,160,736,500
02/03/2017	26,900	-0.10 ▼	-0.37	26,800	27,000	26,700	54,070	1,454,483,000
01/03/2017	27,000	-0.10 ▼	-0.37	27,000	27,100	26,700	26,130	705,510,000
28/02/2017	27,100	0.00 ■■	0.00	26,700	27,100	26,700	22,660	614,086,000
27/02/2017	27,100	-0.10 ▼	-0.37	27,200	27,200	26,400	69,500	1,883,450,000
24/02/2017	27,200	0.00 ■■	0.00	27,200	27,200	25,800	72,040	1,959,488,000
23/02/2017	27,200	0.20 ▲	0.74	27,100	27,200	26,800	38,760	1,054,272,000
22/02/2017	27,000	0.00 ■■	0.00	26,800	27,200	26,750	46,970	1,268,190,000
21/02/2017	27,000	0.00 ■■	0.00	26,900	27,500	25,800	148,020	3,996,540,000
20/02/2017	27,000	0.30 ▲	1.12	26,700	27,100	26,600	79,770	2,153,790,000
17/02/2017	26,700	-0.30 ▼	-1.11	27,000	27,100	26,500	149,340	3,987,378,000
16/02/2017	27,000	-0.10 ▼	-0.37	27,000	27,100	26,700	63,400	1,711,800,000
15/02/2017	27,100	-0.10 ▼	-0.37	27,200	27,200	26,500	33,790	915,709,000
14/02/2017	27,200	0.80 ▲	3.03	26,300	27,300	26,300	94,430	2,568,496,000
13/02/2017	26,400	-0.60 ▼	-2.22	27,100	27,100	26,400	81,140	2,142,096,000
10/02/2017	27,000	-0.20 ▼	-0.74	27,200	27,450	26,000	82,080	2,216,160,000
09/02/2017	27,200	-0.15 ▼	-0.55	27,350	27,350	26,400	29,910	813,552,000
08/02/2017	27,350	0.05 ▲	0.18	27,300	27,400	27,000	34,030	930,720,500
07/02/2017	27,300	0.00 ■■	0.00	27,300	27,300	26,600	111,300	3,038,490,000
06/02/2017	27,300	-0.10 ▼	-0.36	27,400	27,500	26,000	81,840	2,234,232,000
03/02/2017	27,400	0.00 ■■	0.00	27,300	27,500	27,100	85,210	2,334,754,000
02/02/2017	27,400	0.00 ■■	0.00	27,500	27,500	27,400	43,520