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

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

Thêm mã

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

SỰ KIỆN:

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

CTCP Long Hậu
Long Hau Corporation
Mã CK: LHG 22.55 ▼ -0.30 (-1.33%) (cập nhật 23:45 02/02/2023)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://www.longhau.com.vn

LHG » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
02/02/2023	22,550	-0.30 ▼	-1.33	22,850	23,900	22,100	23,510	530,150,500
01/02/2023	22,850	-1.70 ▼	-7.44	24,550	24,600	22,850	25,560	584,046,000
31/01/2023	24,550	0.00 ■■	0.00	24,550	24,550	23,850	10,460	256,793,000
30/01/2023	24,550	-0.30 ▼	-1.22	24,850	24,850	24,000	10,710	262,930,500
27/01/2023	24,850	0.90 ▲	3.62	23,950	25,000	24,200	11,350	282,047,500
19/01/2023	23,950	0.45 ▲	1.88	23,500	24,150	23,200	7,410	177,469,500
18/01/2023	23,500	0.10 ▲	0.43	23,400	23,650	23,100	5,420	127,370,000
17/01/2023	23,400	0.15 ▲	0.64	23,250	23,550	23,000	11,090	259,506,000
16/01/2023	23,250	-0.10 ▼	-0.43	23,350	23,350	22,600	4,290	99,742,500
13/01/2023	23,350	0.40 ▲	1.71	22,950	23,450	22,500	3,180	74,253,000
12/01/2023	22,950	0.05 ▲	0.22	22,900	23,200	22,850	4,520	103,734,000
11/01/2023	22,900	0.05 ▲	0.22	22,850	23,500	22,900	3,630	83,127,000
10/01/2023	22,850	0.15 ▲	0.66	22,700	23,400	22,700	8,380	191,483,000
09/01/2023	22,700	-0.20 ▼	-0.88	22,900	23,750	22,500	2,620	59,474,000
06/01/2023	22,900	-0.60 ▼	-2.62	23,500	23,800	22,900	8,650	198,085,000
05/01/2023	23,500	-0.40 ▼	-1.70	23,900	24,000	22,850	7,830	184,005,000
04/01/2023	23,900	1.10 ▲	4.60	22,800	24,200	22,800	11,360	271,504,000
03/01/2023	22,800	1.45 ▲	6.36	21,350	22,800	21,800	17,360	395,808,000
30/12/2022	21,350	0.05 ▲	0.23	21,300	21,500	21,250	7,700	164,395,000
29/12/2022	21,300	-0.10 ▼	-0.47	21,400	21,700	21,200	5,760	122,688,000
28/12/2022	21,400	0.45 ▲	2.10	20,950	21,500	20,700	4,740	101,436,000
27/12/2022	20,950	0.00 ■■	0.00	20,950	20,950	20,250	6,820	142,879,000
26/12/2022	20,950	-0.40 ▼	-1.91	21,350	21,500	20,650	9,960	208,662,000
23/12/2022	21,350	0.15 ▲	0.70	21,200	21,400	21,000	6,880	146,888,000
22/12/2022	21,200	0.10 ▲	0.47	21,100	21,450	20,500	2,950	62,540,000
21/12/2022	21,100	0.10 ▲	0.47	21,000	21,800	20,600	20,270	427,697,000
20/12/2022	21,000	-0.80 ▼	-3.81	21,800	21,250	20,400	17,830	374,430,000
19/12/2022	21,800	0.35 ▲	1.61	21,450	22,300	21,550	11,840	258,112,000
15/12/2022	21,350	-0.05 ▼	-0.23	21,400	21,550	21,350	5,640	120,414,000
14/12/2022	21,400	0.40 ▲	1.87	21,000	21,800	21,100	14,520	310,728,000
13/12/2022	21,000	0.00 ■■	0.00	21,000	21,200	20,500	5,480	115,080,000
12/12/2022	21,000	-0.55 ▼	-2.62	21,550	22,000	21,000	8,320	174,720,000
11/12/2022	21,550	0.15 ▲	0.70	21,400	21,700	21,150	6,540	140,937,000
09/12/2022	21,550	0.15 ▲	0.70	21,400	21,700	21,150	6,540	140,937,000
08/12/2022	21,400	0.90 ▲	4.21	20,500	21,850	20,000	10,410	222,774,000
07/12/2022	20,500	-0.25 ▼	-1.22	20,750	20,800	19,300	18,980	389,090,000
06/12/2022	20,750	-1.45 ▼	-6.99	22,200	22,100	20,750	23,060	478,495,000
05/12/2022	22,200	0.65 ▲	2.93	21,550	22,600	21,600	21,580	479,076,000
04/12/2022	21,550	0.15 ▲	0.70	21,400	21,900	20,500	12,890	277,779,500
02/12/2022	21,550	0.15 ▲	0.70	21,400	21,900	20,500	12,890	277,779,500
01/12/2022	21,400	0.50 ▲	2.34	20,900	22,000	21,000	32,030	685,442,000
30/11/2022	20,900	0.65 ▲	3.11	20,250	21,200	20,250	12,730	266,057,000
29/11/2022	20,250	-0.40 ▼	-1.98	20,650	20,700	20,000	14,140	286,335,000
28/11/2022	20,650	1.35 ▲	6.54	19,300	20,650	19,800	25,650	529,672,500
27/11/2022	19,300	0.40 ▲	2.07	18,900	19,300	18,850	10,520	203,036,000
25/11/2022	19,300	0.40 ▲	2.07	18,900	19,300	18,850	10,520	203,036,000
24/11/2022	18,900	0.00 ■■	0.00	18,900	19,600	18,500	22,150	418,635,000
23/11/2022	18,900	-0.10 ▼	-0.53	19,000	19,350	18,550	14,210	268,569,000
22/11/2022	19,000	0.30 ▲	1.58	18,700	20,000	18,900	38,720	735,680,000
21/11/2022	18,700	0.90 ▲	4.81	17,800	18,700	18,300	14,990	280,313,000
20/11/2022	17,800	1.15 ▲	6.46	16,650	17,800	16,700	20,220	359,916,000
18/11/2022	17,800	1.15 ▲	6.46	16,650	17,800	16,700	20,220	359,916,000
17/11/2022	16,650	1.05 ▲	6.31	15,600	16,650	16,200	4,200	69,930,000
16/11/2022	15,600	1.00 ▲	6.41	14,600	15,600	15,000	10,260	160,056,000
15/11/2022	14,600	-0.90 ▼	-6.16	15,500	14,800	14,450	37,040	540,784,000
14/11/2022	15,500	-0.80 ▼	-5.16	16,300	15,900	15,200	18,290	283,495,000
13/11/2022	16,300	-0.30 ▼	-1.84	16,600	17,350	16,200	16,370	266,831,000
11/11/2022	16,300	-0.30 ▼	-1.84	16,600	17,350	16,200	16,370	266,831,000
10/11/2022	16,600	-1.20 ▼	-7.23	17,800	17,000	16,600	66,920	1,110,872,000
09/11/2022	17,800	0.80 ▲	4.49	17,000	18,500	17,500	21,220	377,716,000
08/11/2022	17,500	0.50 ▲	2.86	17,000	18,100	16,650	15,990	279,825,000
07/11/2022	17,000	-1.00 ▼	-5.88	18,000	18,000	16,750	38,490	654,330,000
06/11/2022	18,000	-0.50 ▼	-2.78	18,500	18,200	17,250	10,450	188,100,000
04/11/2022	18,000	-0.50 ▼	-2.78	18,500	18,200	17,250	10,450	188,100,000
03/11/2022	18,500	-0.30 ▼	-1.62	18,800	19,000	18,400	8,660	160,210,000
02/11/2022	18,800	-0.30 ▼	-1.60	19,100	19,100	18,500	16,090	302,492,000
01/11/2022	19,100	-0.40 ▼	-2.09	19,500	19,700	18,900	23,490	448,659,000
31/10/2022	19,500	0.10 ▲	0.51	19,400	19,700	18,850	23,400	456,300,000
28/10/2022	19,400	-0.20 ▼	-1.03	19,600	20,150	19,250	15,960	309,624,000
27/10/2022	19,600	1.65 ▲	8.42	17,950	19,600	17,100	24,200	474,320,000
26/10/2022	18,350	1.55 ▲	8.45	16,800	18,500	17,000	15,900	291,765,000
25/10/2022	17,950	1.15 ▲	6.41	16,800	17,950	15,650	58,170	1,044,151,500
24/10/2022	16,800	-1.25 ▼	-7.44	18,050	17,950	16,800	39,170	658,056,000
21/10/2022	18,050	-1.35 ▼	-7.48	19,400	19,400	18,050	72,900	1,315,845,000
20/10/2022	19,400	0.10 ▲	0.52	19,300	19,850	18,400	45,000	873,000,000
19/10/2022	19,300	-1.40 ▼	-7.25	20,700	20,500	19,300	90,860	1,753,598,000
18/10/2022	20,700	-1.00 ▼	-4.83	21,700	21,750	20,700	93,850	1,942,695,000
17/10/2022	21,700	-0.20 ▼	-0.92	21,900	22,100	21,000	30,210	655,557,000
16/10/2022	21,900	0.55 ▲	2.51	21,350	22,200	21,500	21,350	467,565,000
14/10/2022	21,900	0.55 ▲	2.51	21,350	22,200	21,500	21,350	467,565,000
13/10/2022	21,350	0.10 ▲	0.47	21,250	22,000	21,100	20,820	444,507,000
12/10/2022	21,250	0.85 ▲	4.00	20,400	21,650	20,100	19,560	415,650,000
11/10/2022	20,400	-1.50 ▼	-7.35	21,900	22,100	20,400	53,210	1,085,484,000
07/10/2022	21,000	-1.55 ▼	-7.38	22,550	22,500	21,000	61,940	1,300,740,000
06/10/2022	22,550	-1.60 ▼	-7.10	24,150	24,700	22,550	30,920	697,246,000
05/10/2022	24,150	1.55 ▲	6.42	22,600	24,150	22,850	29,150	703,972,500
04/10/2022	22,600	-0.85 ▼	-3.76	23,450	24,000	22,600	48,980	1,106,948,000
03/10/2022	23,450	-1.65 ▼	-7.04	25,100	25,500	23,350	45,850	1,075,182,500
02/10/2022	25,100	-1.00 ▼	-3.98	26,100	25,800	24,300	75,930	1,905,843,000
30/09/2022	25,100	-1.00 ▼	-3.98	26,100	25,800	24,300	75,930	1,905,843,000
29/09/2022	26,100	-1.80 ▼	-6.90	27,900	28,600	26,000	77,200	2,014,920,000
28/09/2022	27,900	-1.65 ▼	-5.91	29,550	29,500	27,750	75,780	2,114,262,000
27/09/2022	29,550	-1.45 ▼	-4.91	31,000	31,000	29,550	60,480	1,787,184,000
26/09/2022	31,000	-1.45 ▼	-4.68	32,450	32,000	30,200	49,440	1,532,640,000
23/09/2022	32,450	0.45 ▲	1.39	32,000	32,450	31,450	27,440	890,428,000
22/09/2022	32,000	-0.50 ▼	-1.56	32,500	32,000	31,350	30,170	965,440,000
21/09/2022	32,500	0.60 ▲	1.85	31,900	32,500	31,000	18,760	609,700,000
20/09/2022	31,900	0.05 ▲	0.16	31,850	32,200	30,750	38,750	1,236,125,000
19/09/2022	31,850	-2.35 ▼	-7.38	34,200	34,000	31,850	69,020	2,198,287,000
16/09/2022	34,200	-1.30 ▼	-3.80	35,500	35,700	34,050	54,700	1,870,740,000
15/09/2022	35,500	0.15 ▲	0.42	35,350	36,600	34,500	51,070	1,812,985,000
14/09/2022	35,350	-0.45 ▼	-1.27	35,800	35,700	34,900	30,400	1,074,640,000
13/09/2022	35,800	0.75 ▲	2.09	35,050	36,300	34,900	59,780	2,140,124,000
12/09/2022	35,050	-0.75 ▼	-2.14	35,800	35,650	34,200	68,650	2,406,182,500
09/09/2022	35,600	-0.20 ▼	-0.56	35,800	36,200	33,800	137,470	4,893,932,000
08/09/2022	35,800	-1.20 ▼	-3.35	37,000	37,400	35,800	52,590	1,882,722,000
07/09/2022	37,000	-1.95 ▼	-5.27	38,950	38,750	36,300	114,450	4,234,650,000
06/09/2022	38,950	-0.85 ▼	-2.18	39,800	40,000	38,550	67,690	2,636,525,500
05/09/2022	39,800	-0.60 ▼	-1.51	40,400	40,500	39,600	26,940	1,072,212,000
04/09/2022	40,400	1.00 ▲	2.48	39,400	40,400	38,600	45,170	1,824,868,000
02/09/2022	40,400	1.00 ▲	2.48	39,400	40,400	38,600	45,170	1,824,868,000
01/09/2022	40,400	1.00 ▲	2.48	39,400	40,400	38,600	45,170	1,824,868,000
31/08/2022	40,400	1.00 ▲	2.48	39,400	40,400	38,600	45,170	1,824,868,000
30/08/2022	39,400	0.40 ▲	1.02	39,000	40,500	38,900	44,310	1,745,814,000
29/08/2022	39,000	-1.30 ▼	-3.33	40,300	39,750	37,500	94,430	3,682,770,000
28/08/2022	40,300	-0.15 ▼	-0.37	40,450	41,350	40,000	69,990	2,820,597,000
26/08/2022	40,300	-0.15 ▼	-0.37	40,450	41,350	40,000	69,990	2,820,597,000
25/08/2022	40,450	-1.05 ▼	-2.60	41,500	41,450	40,250	75,320	3,046,694,000
24/08/2022	41,500	0.70 ▲	1.69	40,800	41,700	40,300	68,920	2,860,180,000
23/08/2022	40,800	2.00 ▲	4.90	38,800	40,900	38,400	107,270	4,376,616,000
22/08/2022	38,800	0.90 ▲	2.32	37,900	38,950	37,000	80,140	3,109,432,000
21/08/2022	37,900	-0.50 ▼	-1.32	38,400	39,200	37,700	55,920	2,119,368,000
19/08/2022	37,900	-0.50 ▼	-1.32	38,400	39,200	37,700	55,920	2,119,368,000
18/08/2022	38,400	-0.75 ▼	-1.95	39,150	39,150	38,100	61,090	2,345,856,000
17/08/2022	39,150	-0.30 ▼	-0.77	39,450	40,200	38,750	85,620	3,352,023,000
16/08/2022	39,450	0.25 ▲	0.63	39,200	40,100	38,900	42,270	1,667,551,500
15/08/2022	39,200	0.50 ▲	1.28	38,700	40,000	39,000	61,990	2,430,008,000
12/08/2022	38,700	2.50 ▲	6.46	36,200	38,700	35,600	207,470	8,029,089,000
11/08/2022	36,200	-0.55 ▼	-1.52	36,750	37,200	35,600	53,860	1,949,732,000
10/08/2022	36,750	1.95 ▲	5.31	34,800	37,000	35,000	91,520	3,363,360,000
09/08/2022	34,800	0.20 ▲	0.57	34,600	35,200	33,600	132,540	4,612,392,000
08/08/2022	34,600	-1.00 ▼	-2.89	35,600	36,100	34,500	78,070	2,701,222,000
07/08/2022	35,600	-0.20 ▼	-0.56	35,800	36,050	35,450	39,580	1,409,048,000
05/08/2022	35,600	-0.20 ▼	-0.56	35,800	36,050	35,450	39,580	1,409,048,000
04/08/2022	35,800	-1.20 ▼	-3.35	37,000	37,300	35,700	79,520	2,846,816,000
03/08/2022	37,000	0.45 ▲	1.22	36,550	37,600	36,050	67,730	2,506,010,000
02/08/2022	36,550	-0.25 ▼	-0.68	36,800	37,000	36,000	32,190	1,176,544,500
01/08/2022	36,800	0.30 ▲	0.82	36,500	37,000	36,000	48,220	1,774,496,000
29/07/2022	36,500	-0.10 ▼	-0.27	36,600	37,000	36,400	15,980	583,270,000
28/07/2022	36,600	1.50 ▲	4.10	35,100	37,200	35,500	43,470	1,591,002,000
27/07/2022	35,100	0.00 ■■	0.00	35,100	35,950	34,400	17,990	631,449,000
26/07/2022	35,100	-0.75 ▼	-2.14	35,850	36,000	35,100	15,470	542,997,000
25/07/2022	35,850	0.75 ▲	2.09	35,100	36,250	34,900	23,540	843,909,000
24/07/2022	35,100	0.00 ■■	0.00	35,100	35,850	34,850	20,220	709,722,000
22/07/2022	35,100	0.00 ■■	0.00	35,100	35,850	34,850	20,220	709,722,000
21/07/2022	35,100	-0.35 ▼	-1.00	35,450	35,500	35,000	19,180	673,218,000
20/07/2022	35,450	0.85 ▲	2.40	34,600	36,000	34,900	29,710	1,053,219,500
19/07/2022	34,600	0.70 ▲	2.02	33,900	35,000	33,500	24,900	861,540,000
18/07/2022	33,900	-0.60 ▼	-1.77	34,500	34,700	33,850	27,740	940,386,000
17/07/2022	34,000	-0.50 ▼	-1.47	34,500	34,800	33,700	28,220	959,480,000
15/07/2022	34,000	-0.50 ▼	-1.47	34,500	34,800	33,700	28,220	959,480,000
14/07/2022	34,500	1.35 ▲	3.91	33,150	34,500	32,300	26,760	923,220,000
13/07/2022	33,150	0.70 ▲	2.11	32,450	33,900	32,550	26,180	867,867,000
12/07/2022	32,450	2.10 ▲	6.47	30,350	32,450	30,350	16,340	530,233,000
11/07/2022	30,350	-0.75 ▼	-2.47	31,100	31,500	30,100	14,670	445,234,500
10/07/2022	31,100	1.20 ▲	3.86	29,900	31,500	30,100	11,980	372,578,000
08/07/2022	31,100	1.20 ▲	3.86	29,900	31,500	30,100	11,980	372,578,000
07/07/2022	29,900	-0.30 ▼	-1.00	30,200	30,800	29,450	16,220	484,978,000
06/07/2022	30,200	-1.40 ▼	-4.64	31,600	31,900	30,200	17,030	514,306,000
05/07/2022	31,600	-0.40 ▼	-1.27	32,000	32,800	31,600	16,340	516,344,000
04/07/2022	32,000	-0.80 ▼	-2.50	32,800	33,500	32,000	17,870	571,840,000
03/07/2022	32,800	0.00 ■■	0.00	32,800	32,800	31,500	23,990	786,872,000
01/07/2022	32,800	0.00 ■■	0.00	32,800	32,800	31,500	23,990	786,872,000
30/06/2022	32,800	-0.80 ▼	-2.44	33,600	33,750	32,000	18,220	597,616,000
29/06/2022	33,600	0.10 ▲	0.30	33,500	34,400	33,000	18,420	618,912,000
28/06/2022	33,500	0.80 ▲	2.39	32,700	33,700	32,700	15,700	525,950,000
27/06/2022	32,700	1.20 ▲	3.67	31,500	33,300	31,400	24,650	806,055,000
24/06/2022	31,500	-0.80 ▼	-2.54	32,300	33,000	31,500	17,680	556,920,000
23/06/2022	32,300	0.70 ▲	2.17	31,600	32,500	31,500	10,870	351,101,000
22/06/2022	33,500	0.80 ▲	2.39	32,700	34,500	32,900	20,560	688,760,000
21/06/2022	32,700	-0.25 ▼	-0.76	32,950	34,150	31,500	52,870	1,728,849,000
20/06/2022	32,950	-2.05 ▼	-6.22	35,000	35,500	32,950	35,820	1,180,269,000
17/06/2022	35,000	-1.00 ▼	-2.86	36,000	35,500	34,000	32,930	1,152,550,000
16/06/2022	36,000	-0.60 ▼	-1.67	36,600	37,250	35,500	46,030	1,657,080,000
15/06/2022	36,600	0.75 ▲	2.05	35,850	36,600	35,350	63,800	2,335,080,000
14/06/2022	35,850	1.05 ▲	2.93	34,800	36,000	33,500	47,090	1,688,176,500
13/06/2022	34,800	-2.60 ▼	-7.47	37,400	36,400	34,800	71,490	2,487,852,000
12/06/2022	37,400	-2.80 ▼	-7.49	40,200	40,800	37,400	83,760	3,132,624,000
10/06/2022	37,400	-2.80 ▼	-7.49	40,200	40,800	37,400	83,760	3,132,624,000
09/06/2022	40,200	1.60 ▲	3.98	38,600	41,250	38,700	71,570	2,877,114,000
08/06/2022	38,600	2.50 ▲	6.48	36,100	38,600	36,300	47,910	1,849,326,000
07/06/2022	36,100	0.90 ▲	2.49	35,200	36,200	33,900	77,740	2,806,414,000
06/06/2022	35,200	-0.20 ▼	-0.57	35,400	36,600	35,000	53,280	1,875,456,000
05/06/2022	35,400	-0.50 ▼	-1.41	35,900	36,450	35,200	35,420	1,253,868,000
03/06/2022	35,400	-0.50 ▼	-1.41	35,900	36,450	35,200	35,420	1,253,868,000
02/06/2022	35,900	0.95 ▲	2.65	34,950	36,500	34,800	96,190	3,453,221,000
01/06/2022	34,950	-0.75 ▼	-2.15	35,700	35,800	34,950	47,140	1,647,543,000
31/05/2022	35,700	-0.15 ▼	-0.42	35,850	35,850	35,000	56,090	2,002,413,000
30/05/2022	35,850	1.05 ▲	2.93	34,800	36,000	34,600	63,210	2,266,078,500
29/05/2022	34,800	-0.10 ▼	-0.29	34,900	35,500	34,800	41,610	1,448,028,000
27/05/2022	34,800	-0.10 ▼	-0.29	34,900	35,500	34,800	41,610	1,448,028,000
26/05/2022	34,900	-0.10 ▼	-0.29	35,000	35,600	34,500	46,440	1,620,756,000
25/05/2022	35,000	1.00 ▲	2.86	34,000	35,500	33,600	53,430	1,870,050,000
24/05/2022	34,000	0.05 ▲	0.15	33,950	34,000	32,000	35,030	1,191,020,000
23/05/2022	33,950	1.00 ▲	2.95	32,950	34,800	33,150	42,000	1,425,900,000
22/05/2022	32,950	0.45 ▲	1.37	32,500	33,500	30,500	90,740	2,989,883,000
20/05/2022	32,950	0.45 ▲	1.37	32,500	33,500	30,500	90,740	2,989,883,000
19/05/2022	32,500	0.00 ■■	0.00	32,500	32,950	31,000	54,830	1,781,975,000
18/05/2022	32,500	0.10 ▲	0.31	32,400	33,500	32,000	25,500	828,750,000
17/05/2022	32,400	1.80 ▲	5.56	30,600	32,700	29,400	43,040	1,394,496,000
16/05/2022	30,600	-2.30 ▼	-7.52	32,900	34,000	30,600	99,800	3,053,880,000
13/05/2022	32,900	-2.45 ▼	-7.45	35,350	35,300	32,900	117,450	3,864,105,000
12/05/2022	35,350	-2.65 ▼	-7.50	38,000	37,800	35,350	57,850	2,044,997,500
11/05/2022	38,000	-1.00 ▼	-2.63	39,000	39,600	37,000	79,630	3,025,940,000
10/05/2022	39,000	1.85 ▲	4.74	37,150	39,000	34,550	119,800	4,672,200,000
09/05/2022	37,150	-2.75 ▼	-7.40	39,900	38,000	37,150	97,180	3,610,237,000
29/04/2022	44,000	0.10 ▲	0.23	43,900	46,000	43,800	71,970	3,166,680,000
28/04/2022	43,900	2.85 ▲	6.49	41,050	43,900	41,500	64,650	2,838,135,000
27/04/2022	41,050	-0.95 ▼	-2.31	42,000	42,400	40,200	97,640	4,008,122,000
26/04/2022	42,000	-0.75 ▼	-1.79	42,750	42,800	39,800	135,520	5,691,840,000
25/04/2022	42,750	-3.20 ▼	-7.49	45,950	46,450	42,750	75,890	3,244,297,500
23/04/2022	45,950	-3.45 ▼	-7.51	49,400	48,800	45,950	463,840	21,313,448,000
22/04/2022	45,950	-3.45 ▼	-7.51	49,400	48,800	45,950	463,840	21,313,448,000
21/04/2022	49,400	-3.70 ▼	-7.49	53,100	49,400	49,400	59,530	2,940,782,000
20/04/2022	53,100	-3.90 ▼	-7.34	57,000	53,100	53,100	20,730	1,100,763,000
19/04/2022	57,000	-4.20 ▼	-7.37	61,200	61,500	57,000	135,240	7,708,680,000
18/04/2022	61,200	0.00 ■■	0.00	61,200	63,000	59,100	162,190	9,926,028,000
16/04/2022	61,200	2.30 ▲	3.76	58,900	62,500	58,100	216,420	13,244,904,000
15/04/2022	61,200	2.30 ▲	3.76	58,900	62,500	58,100	216,420	13,244,904,000
14/04/2022	58,900	1.20 ▲	2.04	57,700	60,400	57,800	118,280	6,966,692,000
13/04/2022	57,700	3.70 ▲	6.41	54,000	57,700	53,500	143,220	8,263,794,000
12/04/2022	54,000	-0.50 ▼	-0.93	54,500	56,500	54,000	88,230	4,764,420,000
08/04/2022	54,500	-4.00 ▼	-7.34	58,500	59,800	54,500	106,160	5,785,720,000
07/04/2022	58,500	1.20 ▲	2.05	57,300	60,200	56,500	193,590	11,325,015,000
06/04/2022	57,300	-2.10 ▼	-3.66	59,400	60,000	57,200	139,890	8,015,697,000
05/04/2022	59,400	-0.60 ▼	-1.01	60,000	60,100	58,800	89,170	5,296,698,000
04/04/2022	60,000	2.60 ▲	4.33	57,400	60,500	57,700	144,710	8,682,600,000
01/04/2022	57,400	0.00 ■■	0.00	57,400	58,900	56,900	146,030	8,382,122,000
31/03/2022	57,400	2.40 ▲	4.18	55,000	58,500	55,100	305,060	17,510,444,000
30/03/2022	55,000	-0.80 ▼	-1.45	55,800	56,600	54,700	127,220	6,997,100,000
29/03/2022	55,800	2.30 ▲	4.12	53,500	56,200	54,500	266,190	14,853,402,000
28/03/2022	53,500	2.70 ▲	5.05	50,800	53,500	50,500	130,770	6,996,195,000
25/03/2022	50,800	0.10 ▲	0.20	50,700	51,300	50,700	32,130	1,632,204,000
24/03/2022	50,700	-0.50 ▼	-0.99	51,200	51,400	50,600	29,480	1,494,636,000
23/03/2022	51,200	0.00 ■■	0.00	51,200	51,600	51,000	28,550	1,461,760,000
22/03/2022	51,200	0.50 ▲	0.98	50,700	51,400	50,700	28,770	1,473,024,000
21/03/2022	50,700	0.00 ■■	0.00	50,700	51,000	50,000	30,360	1,539,252,000
18/03/2022	50,700	0.30 ▲	0.59	50,400	50,900	50,000	19,970	1,012,479,000
17/03/2022	50,400	0.10 ▲	0.20	50,300	50,600	50,000	14,990	755,496,000
16/03/2022	50,300	0.40 ▲	0.80	49,900	50,500	49,700	19,550	983,365,000
15/03/2022	49,900	1.10 ▲	2.20	48,800	49,900	48,200	31,960	1,594,804,000
14/03/2022	48,800	-1.80 ▼	-3.69	50,600	50,500	48,750	45,880	2,238,944,000
11/03/2022	50,600	-0.70 ▼	-1.38	51,300	51,300	50,500	24,500	1,239,700,000
10/03/2022	51,300	0.70 ▲	1.36	50,600	51,800	50,800	18,030	924,939,000
09/03/2022	50,600	0.00 ■■	0.00	50,600	51,300	49,700	38,330	1,939,498,000
08/03/2022	50,600	-2.20 ▼	-4.35	52,800	52,500	50,600	48,690	2,463,714,000
07/03/2022	52,800	-0.20 ▼	-0.38	53,000	53,500	52,400	38,500	2,032,800,000
06/03/2022	53,000	1.10 ▲	2.08	51,900	53,500	51,200	30,990	1,642,470,000
04/03/2022	53,000	1.10 ▲	2.08	51,900	53,500	51,200	30,990	1,642,470,000
03/03/2022	51,900	0.00 ■■	0.00	51,900	52,100	50,500	53,810	2,792,739,000
02/03/2022	51,900	-0.70 ▼	-1.35	52,600	53,400	51,900	44,330	2,300,727,000
01/03/2022	52,600	-0.40 ▼	-0.76	53,000	53,300	52,400	53,440	2,810,944,000
28/02/2022	53,000	-1.00 ▼	-1.89	54,000	54,000	52,800	52,110	2,761,830,000
27/02/2022	54,000	0.30 ▲	0.56	53,700	54,700	53,600	29,300	1,582,200,000
25/02/2022	54,000	0.30 ▲	0.56	53,700	54,700	53,600	29,300	1,582,200,000
24/02/2022	53,700	-1.10 ▼	-2.05	54,800	55,500	52,000	66,490	3,570,513,000
23/02/2022	54,800	0.50 ▲	0.91	54,300	56,000	54,000	83,290	4,564,292,000
22/02/2022	54,300	-0.30 ▼	-0.55	54,600	55,000	52,800	49,710	2,699,253,000
21/02/2022	54,600	1.20 ▲	2.20	53,400	55,500	52,900	89,790	4,902,534,000
20/02/2022	53,400	0.00 ■■	0.00	53,400	53,800	52,700	26,200	1,399,080,000
18/02/2022	53,400	0.00 ■■	0.00	53,400	53,800	52,700	26,200	1,399,080,000
17/02/2022	53,400	0.20 ▲	0.37	53,200	53,900	52,600	30,770	1,643,118,000
16/02/2022	53,200	-0.30 ▼	-0.56	53,500	54,600	53,000	27,800	1,478,960,000
15/02/2022	53,500	0.20 ▲	0.37	53,300	54,000	52,600	47,010	2,515,035,000
14/02/2022	53,300	-0.10 ▼	-0.19	53,400	53,900	50,700	44,050	2,347,865,000
11/02/2022	53,400	1.40 ▲	2.62	52,000	53,500	51,900	74,750	3,991,650,000
10/02/2022	52,000	0.80 ▲	1.54	51,200	53,200	51,300	55,050	2,862,600,000
09/02/2022	51,200	0.30 ▲	0.59	50,900	51,200	50,500	28,600	1,464,320,000
08/02/2022	50,900	1.10 ▲	2.16	49,800	51,900	49,950	36,580	1,861,922,000
07/02/2022	49,800	0.00 ■■	0.00	49,800	50,800	49,550	28,870	1,437,726,000
01/02/2022	49,800	0.00 ■■	0.00	49,600	49,800	47,800	44,150	2,198,670,000
31/01/2022	49,800	0.20 ▲	0.40	49,600	49,800	47,800	44,150	2,198,670,000
28/01/2022	49,800	0.20 ▲	0.40	49,600	49,800	47,800	44,150	2,198,670,000
27/01/2022	49,600	0.10 ▲	0.20	49,500	50,500	49,000	11,540	572,384,000
26/01/2022	49,500	-0.05 ▼	-0.10	49,550	50,900	49,500	27,580	1,365,210,000
25/01/2022	49,550	1.55 ▲	3.13	48,000	49,950	47,800	37,060	1,836,323,000
24/01/2022	48,000	-3.60 ▼	-7.50	51,600	52,000	48,000	54,830	2,631,840,000
21/01/2022	51,600	-0.50 ▼	-0.97	52,100	52,200	51,000	34,120	1,760,592,000
20/01/2022	51,900	1.95 ▲	3.76	49,950	52,500	49,000	47,850	2,483,415,000
19/01/2022	49,950	3.25 ▲	6.51	46,700	49,950	46,200	55,980	2,796,201,000
18/01/2022	47,850	-1.65 ▼	-3.45	49,500	49,000	47,500	59,970	2,869,564,500
17/01/2022	51,000	-2.20 ▼	-4.31	53,200	54,200	50,500	37,790	1,927,290,000
16/01/2022	53,200	0.20 ▲	0.38	53,000	54,900	50,000	62,540	3,327,128,000
14/01/2022	53,200	0.20 ▲	0.38	53,000	54,900	50,000	62,540	3,327,128,000
13/01/2022	53,000	-3.20 ▼	-6.04	56,200	56,600	52,800	109,110	5,782,830,000
12/01/2022	56,200	-0.80 ▼	-1.42	57,000	56,900	53,500	91,380	5,135,556,000
11/01/2022	57,000	1.80 ▲	3.16	55,200	57,500	55,200	215,400	12,277,800,000
10/01/2022	55,200	1.30 ▲	2.36	53,900	57,500	53,600	302,000	16,670,400,000
09/01/2022	53,900	0.70 ▲	1.30	53,200	54,000	52,700	58,150	3,134,285,000
07/01/2022	53,900	0.70 ▲	1.30	53,200	54,000	52,700	58,150	3,134,285,000
06/01/2022	53,200	-0.30 ▼	-0.56	53,500	54,200	53,000	56,600	3,011,120,000
05/01/2022	53,500	0.00 ■■	0.00	54,100	54,900	53,400	78,240	4,185,840,000
04/01/2022	54,100	1.10 ▲	2.03	53,000	54,500	52,500	71,100	3,846,510,000
03/01/2022	49,600	-1.70 ▼	-3.43	51,300	51,300	49,600	33,720	1,672,512,000
31/12/2021	53,000	-0.80 ▼	-1.51	53,800	54,100	52,600	41,750	2,212,750,000
30/12/2021	53,800	0.30 ▲	0.56	53,500	56,000	53,800	84,880	4,566,544,000
29/12/2021	53,500	3.50 ▲	6.54	50,000	53,500	51,000	80,130	4,286,955,000
23/12/2021	48,900	-1.00 ▼	-2.04	49,900	50,000	48,200	19,200	938,880,000
22/12/2021	48,900	-1.00 ▼	-2.04	49,900	50,000	48,200	19,200	938,880,000
21/12/2021	49,900	0.65 ▲	1.30	49,250	50,400	48,200	23,900	1,192,610,000
20/12/2021	49,250	-1.25 ▼	-2.54	50,500	50,500	48,950	31,310	1,542,017,500
17/12/2021	50,500	-0.10 ▼	-0.20	50,600	51,400	50,300	26,030	1,314,515,000
16/12/2021	50,600	-0.80 ▼	-1.58	51,400	51,700	50,200	22,710	1,149,126,000
15/12/2021	51,400	-0.10 ▼	-0.19	51,500	52,000	48,000	20,360	1,046,504,000
14/12/2021	51,500	0.10 ▲	0.19	51,400	52,300	50,500	22,470	1,157,205,000
13/12/2021	51,400	0.80 ▲	1.56	50,600	52,600	50,700	47,580	2,445,612,000
12/12/2021	50,600	1.15 ▲	2.27	49,450	51,900	49,000	34,440	1,742,664,000
10/12/2021	50,600	1.15 ▲	2.27	49,450	51,900	49,000	34,440	1,742,664,000
09/12/2021	49,450	0.15 ▲	0.30	49,300	49,500	49,000	13,610	673,014,500
08/12/2021	49,300	0.65 ▲	1.32	48,650	50,000	48,150	21,220	1,046,146,000
07/12/2021	48,650	1.10 ▲	2.26	47,550	48,650	47,400	13,810	671,856,500
06/12/2021	47,550	-2.05 ▼	-4.31	49,600	49,300	47,500	28,050	1,333,777,500
04/12/2021	49,600	-1.70 ▼	-3.43	51,300	51,300	49,600	33,720	1,672,512,000
03/12/2021	49,600	-1.70 ▼	-3.43	51,300	51,300	49,600	33,720	1,672,512,000
02/12/2021	51,300	0.30 ▲	0.58	51,000	51,500	50,300	33,970	1,742,661,000
01/12/2021	51,000	1.20 ▲	2.35	49,800	51,900	49,800	25,980	1,324,980,000
30/11/2021	49,800	1.70 ▲	3.41	48,100	50,400	48,350	52,900	2,634,420,000
29/11/2021	48,100	-0.65 ▼	-1.35	48,750	48,700	47,700	37,240	1,791,244,000
28/11/2021	48,750	-0.05 ▼	-0.10	48,750	49,950	48,600	25,120	1,224,600,000
26/11/2021	48,750	-0.05 ▼	-0.10	48,750	49,950	48,600	25,120	1,224,600,000
25/11/2021	48,750	-0.25 ▼	-0.51	49,000	49,500	48,150	51,900	2,530,125,000
24/11/2021	49,000	-0.05 ▼	-0.10	49,000	50,300	48,700	37,770	1,850,730,000
23/11/2021	49,000	1.00 ▲	2.04	48,000	49,500	47,500	26,230	1,285,270,000
22/11/2021	48,000	-3.30 ▼	-6.88	51,300	51,200	47,900	55,560	2,666,880,000
19/11/2021	51,300	0.10 ▲	0.19	51,200	52,800	50,500	64,690	3,318,597,000
18/11/2021	51,200	-0.30 ▼	-0.59	51,500	52,200	51,000	26,710	1,367,552,000
17/11/2021	51,500	0.70 ▲	1.36	50,800	52,300	50,300	39,040	2,010,560,000
16/11/2021	50,800	-1.00 ▼	-1.97	51,800	51,600	50,500	60,200	3,058,160,000
15/11/2021	51,800	-1.10 ▼	-2.12	52,900	53,400	51,400	97,070	5,028,226,000
14/11/2021	52,900	-0.70 ▼	-1.32	53,600	54,200	52,400	30,630	1,620,327,000
12/11/2021	52,900	-0.70 ▼	-1.32	53,600	54,200	52,400	30,630	1,620,327,000
11/11/2021	53,600	1.50 ▲	2.80	52,100	54,000	52,000	74,630	4,000,168,000
10/11/2021	52,100	-1.30 ▼	-2.50	53,400	53,000	52,000	76,780	4,000,238,000
09/11/2021	53,400	-0.50 ▼	-0.94	53,900	54,700	52,600	53,320	2,847,288,000
08/11/2021	53,900	0.50 ▲	0.93	53,400	55,000	53,000	48,360	2,606,604,000
07/11/2021	53,400	0.40 ▲	0.75	53,000	53,500	52,400	53,900	2,878,260,000
05/11/2021	53,400	0.40 ▲	0.75	53,000	53,500	52,400	53,900	2,878,260,000
04/11/2021	53,200	-3.10 ▼	-5.83	56,300	57,800	52,500	102,470	5,451,404,000
03/11/2021	53,200	-3.10 ▼	-5.83	56,300	57,800	52,500	102,470	5,451,404,000
02/11/2021	56,300	0.60 ▲	1.07	55,700	57,000	54,200	55,730	3,137,599,000
01/11/2021	55,700	-1.60 ▼	-2.87	57,300	57,100	55,600	86,410	4,813,037,000
31/10/2021	57,300	-0.20 ▼	-0.35	57,500	59,000	56,800	184,780	10,587,894,000
29/10/2021	57,300	-0.20 ▼	-0.35	57,500	59,000	56,800	184,780	10,587,894,000
28/10/2021	57,500	1.50 ▲	2.61	56,000	58,300	56,500	85,120	4,894,400,000
27/10/2021	56,000	0.70 ▲	1.25	55,300	57,300	55,000	80,590	4,513,040,000
26/10/2021	55,300	-0.20 ▼	-0.36	55,500	55,300	54,100	30,030	1,660,659,000
25/10/2021	55,500	-1.30 ▼	-2.34	56,800	56,800	55,400	40,670	2,257,185,000
23/10/2021	56,800	1.40 ▲	2.46	55,400	57,500	55,000	42,220	2,398,096,000
22/10/2021	56,800	1.40 ▲	2.46	55,400	57,500	55,000	42,220	2,398,096,000
21/10/2021	55,400	0.40 ▲	0.72	55,000	55,700	55,100	13,840	766,736,000
20/10/2021	55,000	0.10 ▲	0.18	54,900	57,000	54,200	22,550	1,240,250,000
19/10/2021	54,900	-0.80 ▼	-1.46	55,700	57,000	53,100	41,470	2,276,703,000
18/10/2021	55,700	-0.50 ▼	-0.90	56,200	57,000	55,500	37,860	2,108,802,000
15/10/2021	56,200	0.80 ▲	1.42	55,400	57,400	54,500	65,690	3,691,778,000
14/10/2021	55,400	0.40 ▲	0.72	55,000	56,900	55,100	46,030	2,550,062,000
13/10/2021	55,000	2.30 ▲	4.18	52,700	55,600	52,800	82,890	4,558,950,000
12/10/2021	52,700	-0.30 ▼	-0.57	53,000	53,300	52,100	35,940	1,894,038,000
11/10/2021	53,000	-0.40 ▼	-0.75	53,400	54,200	52,800	29,120	1,543,360,000
08/10/2021	53,400	-0.60 ▼	-1.12	54,000	54,500	53,100	28,280	1,510,152,000
07/10/2021	54,000	1.30 ▲	2.41	52,700	54,500	49,950	57,690	3,115,260,000
06/10/2021	52,700	0.40 ▲	0.76	52,300	53,000	52,400	30,470	1,605,769,000
05/10/2021	52,300	0.40 ▲	0.76	51,900	52,800	51,700	45,560	2,382,788,000
04/10/2021	51,900	2.75 ▲	5.30	49,150	52,200	48,800	83,710	4,344,549,000
01/10/2021	49,150	0.25 ▲	0.51	48,900	49,350	48,150	36,340	1,786,111,000
30/09/2021	48,900	0.45 ▲	0.92	48,450	49,400	48,450	19,160	936,924,000
29/09/2021	48,450	0.15 ▲	0.31	48,300	49,000	47,250	15,740	762,603,000
28/09/2021	48,300	0.30 ▲	0.62	48,000	48,600	46,000	64,820	3,130,806,000
27/09/2021	48,000	-2.30 ▼	-4.79	50,300	50,300	48,000	26,430	1,268,640,000
26/09/2021	50,300	-0.50 ▼	-0.99	50,800	51,600	49,700	35,060	1,763,518,000
24/09/2021	50,300	-0.50 ▼	-0.99	50,800	51,600	49,700	35,060	1,763,518,000
23/09/2021	50,800	2.00 ▲	3.94	48,800	51,500	49,400	131,930	6,702,044,000
22/09/2021	48,800	1.00 ▲	2.05	47,800	49,150	47,300	33,810	1,649,928,000
21/09/2021	47,800	-0.40 ▼	-0.84	48,200	47,950	46,800	26,960	1,288,688,000
20/09/2021	48,200	-1.00 ▼	-2.07	49,200	49,500	47,900	31,620	1,524,084,000
17/09/2021	49,200	1.70 ▲	3.46	47,500	49,400	47,150	29,700	1,461,240,000
16/09/2021	47,500	0.10 ▲	0.21	47,400	48,000	47,350	15,400	731,500,000
15/09/2021	47,400	0.30 ▲	0.63	47,100	47,600	46,500	28,000	1,327,200,000
14/09/2021	47,100	-1.20 ▼	-2.55	48,300	48,300	46,500	31,400	1,478,940,000
13/09/2021	48,300	-0.70 ▼	-1.45	49,000	49,500	48,000	20,130	972,279,000
11/09/2021	49,000	-0.95 ▼	-1.94	49,950	50,100	49,000	30,050	1,472,450,000
10/09/2021	49,000	-0.95 ▼	-1.94	49,950	50,100	49,000	30,050	1,472,450,000
09/09/2021	49,950	1.95 ▲	3.90	48,000	50,000	48,100	32,420	1,619,379,000
08/09/2021	48,000	-0.10 ▼	-0.21	48,100	48,900	47,500	21,350	1,024,800,000
07/09/2021	48,100	-1.80 ▼	-3.74	49,900	50,000	48,050	54,950	2,643,095,000
06/09/2021	49,900	-0.60 ▼	-1.20	50,500	50,800	49,900	56,760	2,832,324,000
05/09/2021	51,300	0.10 ▲	0.19	51,200	51,900	50,100	25,520	1,309,176,000
03/09/2021	51,700	0.50 ▲	0.97	51,200	51,900	50,100	47,940	2,478,498,000
01/09/2021	50,500	0.30 ▲	0.59	50,200	50,900	50,000	23,750	1,199,375,000
31/08/2021	50,200	0.20 ▲	0.40	50,000	51,800	49,200	59,540	2,988,908,000
30/08/2021	50,000	2.85 ▲	5.70	47,150	50,400	47,200	67,280	3,364,000,000
27/08/2021	47,150	1.05 ▲	2.23	46,100	47,150	45,600	32,910	1,551,706,500
26/08/2021	46,100	1.70 ▲	3.69	44,400	47,000	44,500	41,070	1,893,327,000
25/08/2021	44,400	0.30 ▲	0.68	44,100	44,400	43,100	28,930	1,284,492,000
24/08/2021	44,100	-1.00 ▼	-2.27	45,100	45,300	43,000	34,240	1,509,984,000
23/08/2021	45,100	-3.30 ▼	-7.32	48,400	49,000	45,100	50,910	2,296,041,000
20/08/2021	50,300	-2.70 ▼	-5.37	53,000	53,000	49,500	79,280	3,987,784,000
19/08/2021	53,000	-0.40 ▼	-0.75	53,400	53,300	52,600	24,660	1,306,980,000
18/08/2021	53,400	-0.20 ▼	-0.37	53,600	53,600	53,100	30,080	1,606,272,000
17/08/2021	53,600	0.20 ▲	0.37	53,400	53,700	53,000	49,810	2,669,816,000
16/08/2021	53,400	1.20 ▲	2.25	52,200	54,000	51,900	49,750	2,656,650,000
13/08/2021	52,200	-0.40 ▼	-0.77	52,600	52,600	51,000	48,880	2,551,536,000
12/08/2021	52,600	0.30 ▲	0.57	52,300	53,500	51,500	59,190	3,113,394,000
11/08/2021	52,300	-0.30 ▼	-0.57	52,600	53,600	52,300	42,050	2,199,215,000
10/08/2021	52,600	0.10 ▲	0.19	52,500	53,000	52,000	36,350	1,912,010,000
09/08/2021	52,500	0.50 ▲	0.95	52,000	52,900	51,800	25,680	1,348,200,000
06/08/2021	52,000	0.70 ▲	1.35	51,300	53,300	51,000	67,370	3,503,240,000
05/08/2021	51,300	-0.10 ▼	-0.19	51,300	51,600	50,800	25,520	1,309,176,000
04/08/2021	51,300	-0.40 ▼	-0.78	51,700	52,000	51,000	39,850	2,044,305,000
03/08/2021	51,700	0.50 ▲	0.97	51,200	51,900	50,100	47,940	2,478,498,000
02/08/2021	51,200	0.40 ▲	0.78	50,800	52,000	50,500	41,850	2,142,720,000
30/07/2021	50,800	0.90 ▲	1.77	49,900	51,400	49,500	58,840	2,989,072,000
29/07/2021	49,900	0.45 ▲	0.90	49,450	49,900	48,500	59,240	2,956,076,000
28/07/2021	49,450	-0.40 ▼	-0.81	49,850	50,100	49,000	32,370	1,600,696,500
27/07/2021	49,850	-1.15 ▼	-2.31	51,000	51,300	49,600	51,360	2,560,296,000
26/07/2021	51,000	2.60 ▲	5.10	48,400	51,500	47,000	91,710	4,677,210,000
23/07/2021	48,400	-0.50 ▼	-1.03	48,900	49,100	48,000	66,470	3,217,148,000
21/07/2021	49,200	1.85 ▲	3.76	47,350	50,000	47,500	108,400	5,333,280,000
20/07/2021	47,350	0.35 ▲	0.74	47,000	48,200	47,100	28,480	1,348,528,000
19/07/2021	47,000	-0.95 ▼	-2.02	47,950	48,200	46,000	48,860	2,296,420,000
17/07/2021	47,950	1.20 ▲	2.50	46,750	48,500	46,400	53,730	2,576,353,500
16/07/2021	47,950	1.20 ▲	2.50	46,750	48,500	46,400	53,730	2,576,353,500
15/07/2021	46,750	0.55 ▲	1.18	46,200	46,950	44,000	16,090	752,207,500
14/07/2021	46,200	1.20 ▲	2.60	45,000	47,100	44,000	38,590	1,782,858,000
13/07/2021	45,000	2.90 ▲	6.44	42,100	45,000	42,100	35,220	1,584,900,000
12/07/2021	42,100	-2.90 ▼	-6.89	45,000	44,500	41,850	44,200	1,860,820,000
09/07/2021	45,000	-2.00 ▼	-4.44	47,000	47,000	44,000	28,240	1,270,800,000
08/07/2021	47,000	1.00 ▲	2.13	46,000	48,500	46,300	37,360	1,755,920,000
07/07/2021	46,000	0.60 ▲	1.30	45,400	46,000	43,000	27,370	1,259,020,000
06/07/2021	45,400	0.95 ▲	2.09	44,450	47,550	44,100	55,710	2,529,234,000
05/07/2021	44,450	-0.55 ▼	-1.24	45,000	45,050	43,000	36,610	1,627,314,500
02/07/2021	45,000	-0.20 ▼	-0.44	45,200	45,250	44,200	20,250	911,250,000
01/07/2021	45,200	-0.15 ▼	-0.33	45,350	45,300	43,800	26,610	1,202,772,000
30/06/2021	45,350	-0.15 ▼	-0.33	45,500	46,800	45,350	20,840	945,094,000
29/06/2021	45,500	2.30 ▲	5.05	43,200	45,950	43,200	68,830	3,131,765,000
28/06/2021	43,200	1.05 ▲	2.43	42,150	43,900	42,550	22,680	979,776,000
25/06/2021	42,150	-0.35 ▼	-0.83	42,500	42,600	42,050	11,790	496,948,500
24/06/2021	42,500	0.30 ▲	0.71	42,200	43,300	41,000	29,680	1,261,400,000
23/06/2021	42,200	-1.00 ▼	-2.37	43,200	43,000	41,000	32,970	1,391,334,000
22/06/2021	43,200	-0.30 ▼	-0.69	43,500	43,600	43,000	19,840	857,088,000
21/06/2021	43,500	1.85 ▲	4.25	43,900	45,500	43,000	28,780	1,251,930,000
18/06/2021	43,900	2.25 ▲	5.13	41,650	44,000	42,050	63,050	2,767,895,000
17/06/2021	41,650	-0.05 ▼	-0.12	41,700	41,800	40,200	21,260	885,479,000
16/06/2021	41,700	0.70 ▲	1.68	41,000	42,250	41,000	55,330	2,307,261,000
15/06/2021	39,100	0.45 ▲	1.15	38,650	39,100	38,700	10,060	393,346,000
14/06/2021	38,650	0.05 ▲	0.13	38,650	38,900	38,150	16,400	633,860,000
11/06/2021	38,650	-0.15 ▼	-0.39	38,800	39,300	38,500	18,460	713,479,000
10/06/2021	38,800	0.60 ▲	1.55	38,200	38,900	37,500	21,820	846,616,000
09/06/2021	38,200	0.30 ▲	0.79	37,900	38,500	37,000	26,680	1,019,176,000
08/06/2021	37,900	-2.00 ▼	-5.28	39,900	39,900	37,500	29,680	1,124,872,000
07/06/2021	39,900	-0.70 ▼	-1.75	40,600	40,600	39,400	20,350	811,965,000
04/06/2021	40,600	0.10 ▲	0.25	40,500	41,000	40,000	33,500	1,360,100,000
03/06/2021	40,500	-0.55 ▼	-1.36	41,050	41,050	39,700	66,480	2,692,440,000
02/06/2021	41,050	-0.55 ▼	-1.34	41,600	41,200	39,500	42,290	1,736,004,500
01/06/2021	41,600	-0.75 ▼	-1.80	42,350	42,450	41,000	20,230	841,568,000
31/05/2021	42,350	9.15 ▲	21.61	41,100	42,500	40,500	41,090	1,740,161,500
28/05/2021	41,100	0.10 ▲	0.24	41,000	41,500	40,650	19,950	819,945,000
27/05/2021	41,000	-0.20 ▼	-0.49	41,200	41,600	40,650	43,710	1,792,110,000
26/05/2021	41,200	0.50 ▲	1.21	40,700	41,400	40,100	36,970	1,523,164,000
25/05/2021	40,700	0.10 ▲	0.25	40,600	41,700	40,650	29,700	1,208,790,000
24/05/2021	40,600	-0.40 ▼	-0.99	41,000	41,500	40,500	39,500	1,603,700,000
23/05/2021	41,000	1.70 ▲	4.15	39,300	42,050	38,750	72,170	2,958,970,000
21/05/2021	41,000	1.70 ▲	4.15	39,300	42,050	38,750	72,170	2,958,970,000
20/05/2021	39,300	0.05 ▲	0.13	39,300	39,600	38,700	42,240	1,660,032,000
19/05/2021	39,300	-0.20 ▼	-0.51	39,500	39,500	39,000	16,270	639,411,000
18/05/2021	39,500	0.80 ▲	2.03	38,700	40,500	38,000	57,640	2,276,780,000
17/05/2021	38,700	0.05 ▲	0.13	38,650	39,000	38,050	32,820	1,270,134,000
16/05/2021	38,650	0.10 ▲	0.26	38,550	39,900	38,050	47,960	1,853,654,000
14/05/2021	38,650	0.10 ▲	0.26	38,550	39,900	38,050	47,960	1,853,654,000
13/05/2021	38,550	-0.85 ▼	-2.20	39,400	39,800	38,550	39,730	1,531,591,500
12/05/2021	39,400	0.50 ▲	1.27	38,900	39,800	38,200	49,540	1,951,876,000
11/05/2021	38,900	0.35 ▲	0.90	38,550	40,500	37,800	61,680	2,399,352,000
10/05/2021	38,550	1.10 ▲	2.85	37,450	39,500	37,400	66,640	2,568,972,000
09/05/2021	37,450	1.25 ▲	3.34	36,200	37,450	36,000	76,580	2,867,921,000
07/05/2021	37,450	1.25 ▲	3.34	36,200	37,450	36,000	76,580	2,867,921,000
06/05/2021	36,200	-1.35 ▼	-3.73	37,550	37,500	36,150	52,500	1,900,500,000
05/05/2021	37,550	0.20 ▲	0.53	37,350	37,900	37,400	46,070	1,729,928,500
04/05/2021	37,350	1.40 ▲	3.75	35,950	37,900	35,000	72,750	2,717,212,500
03/05/2021	31,000	-2.30 ▼	-7.42	33,300	35,600	31,000	150	4,650,000
30/04/2021	35,950	1.00 ▲	2.78	34,950	36,500	33,500	64,300	2,311,585,000
29/04/2021	35,950	1.00 ▲	2.78	34,950	36,500	33,500	64,300	2,311,585,000
28/04/2021	34,950	-1.05 ▼	-3.00	36,000	35,850	34,950	36,230	1,266,238,500
27/04/2021	36,000	-0.90 ▼	-2.50	36,900	36,800	36,000	24,810	893,160,000
26/04/2021	36,900	0.90 ▲	2.44	36,000	38,000	36,000	104,640	3,861,216,000
23/04/2021	36,000	2.00 ▲	5.56	34,000	36,000	33,100	65,800	2,368,800,000
22/04/2021	34,000	0.25 ▲	0.74	33,750	34,400	33,000	50,190	1,706,460,000
21/04/2021	33,750	-0.65 ▼	-1.93	34,400	34,500	33,600	16,060	542,025,000
20/04/2021	33,750	-0.65 ▼	-1.93	34,400	34,500	33,600	16,060	542,025,000
19/04/2021	34,400	-0.10 ▼	-0.29	34,500	34,800	34,050	11,820	406,608,000
16/04/2021	34,500	0.50 ▲	1.45	34,000	34,500	33,450	43,940	1,515,930,000
15/04/2021	34,000	-0.50 ▼	-1.47	34,500	34,500	33,700	20,640	701,760,000
14/04/2021	34,500	0.40 ▲	1.16	34,100	34,500	33,400	23,690	817,305,000
13/04/2021	34,100	-1.05 ▼	-3.08	35,150	35,350	34,000	30,150	1,028,115,000
12/04/2021	35,150	-1.55 ▼	-4.41	34,500	35,350	34,400	25,210	886,131,500
09/04/2021	34,500	-0.40 ▼	-1.16	34,900	34,900	34,350	13,780	475,410,000
08/04/2021	34,900	1.30 ▲	3.72	33,600	35,500	33,600	44,110	1,539,439,000
07/04/2021	33,600	0.10 ▲	0.30	33,500	33,600	33,100	8,320	279,552,000
06/04/2021	33,500	-0.30 ▼	-0.90	33,800	33,900	33,300	14,270	478,045,000
05/04/2021	33,800	0.10 ▲	0.30	33,700	34,200	33,600	16,550	559,390,000
02/04/2021	33,700	0.40 ▲	1.19	33,300	33,900	33,300	26,360	888,332,000
01/04/2021	33,300	0.10 ▲	0.30	33,200	33,350	32,800	12,630	420,579,000
31/03/2021	33,200	-0.20 ▼	-0.60	33,200	33,300	32,500	16,900	561,080,000
30/03/2021	33,200	-0.20 ▼	-0.60	33,400	33,400	32,750	17,860	592,952,000
29/03/2021	33,400	0.05 ▲	0.15	33,350	33,700	32,850	13,180	440,212,000
26/03/2021	33,350	0.05 ▲	0.15	33,300	33,350	31,400	24,630	821,410,500
25/03/2021	33,300	-0.15 ▼	-0.45	33,450	33,400	32,600	23,710	789,543,000
24/03/2021	33,450	-0.95 ▼	-2.84	34,400	34,000	33,000	26,900	899,805,000
23/03/2021	34,400	0.10 ▲	0.29	34,300	34,950	33,900	19,260	662,544,000
22/03/2021	34,300	-0.55 ▼	-1.60	34,850	34,800	33,550	46,840	1,606,612,000
19/03/2021	34,850	-0.55 ▼	-1.58	35,400	35,350	34,600	21,630	753,805,500
18/03/2021	35,400	0.20 ▲	0.56	35,200	35,800	35,100	26,920	952,968,000
17/03/2021	35,200	-0.65 ▼	-1.85	35,850	35,850	35,000	29,610	1,042,272,000
16/03/2021	35,850	-0.80 ▼	-2.23	36,650	36,500	35,450	20,370	730,264,500
15/03/2021	36,650	-0.05 ▼	-0.14	36,700	37,100	36,500	25,740	943,371,000
12/03/2021	36,700	-0.10 ▼	-0.27	36,700	37,350	36,400	57,530	2,111,351,000
11/03/2021	36,700	1.00 ▲	2.72	35,700	36,950	35,500	49,900	1,831,330,000
10/03/2021	35,700	0.40 ▲	1.12	35,300	35,850	35,200	19,120	682,584,000
09/03/2021	35,300	-0.55 ▼	-1.56	35,850	35,850	34,700	9,690	342,057,000
08/03/2021	35,850	-0.05 ▼	-0.14	35,900	36,200	35,350	19,650	704,452,500
05/03/2021	35,900	0.30 ▲	0.84	35,600	35,900	34,000	26,110	937,349,000
04/03/2021	35,600	-1.20 ▼	-3.37	36,800	36,800	35,350	14,070	500,892,000
03/03/2021	36,800	1.20 ▲	3.26	35,600	37,300	35,300	41,320	1,520,576,000
02/03/2021	35,600	1.30 ▲	3.65	34,300	35,700	34,300	36,120	1,285,872,000
01/03/2021	34,300	0.60 ▲	1.75	33,700	34,500	33,700	13,090	448,987,000
26/02/2021	33,700	-0.30 ▼	-0.89	34,000	33,850	33,300	16,900	569,530,000
25/02/2021	34,000	-0.20 ▼	-0.59	34,200	34,450	33,800	17,640	599,760,000
24/02/2021	34,200	-0.80 ▼	-2.34	35,000	35,000	33,550	21,350	730,170,000
23/02/2021	35,000	1.00 ▲	2.86	34,000	35,000	33,800	26,060	912,100,000
22/02/2021	34,000	0.05 ▲	0.15	34,000	35,000	33,800	16,350	555,900,000
19/02/2021	34,000	0.45 ▲	1.32	33,550	34,250	33,050	25,780	876,520,000
18/02/2021	33,550	0.05 ▲	0.15	33,500	33,900	33,350	16,380	549,549,000
17/02/2021	33,500	1.30 ▲	3.88	32,200	34,000	32,200	15,730	526,955,000
10/02/2021	32,200	-0.60 ▼	-1.86	32,800	32,800	31,050	12,610	406,042,000
09/02/2021	32,200	-0.60 ▼	-1.86	32,800	32,800	31,050	12,610	406,042,000
08/02/2021	32,800	-0.40 ▼	-1.22	33,200	33,200	31,000	20,530	673,384,000
05/02/2021	33,200	0.30 ▲	0.90	32,900	33,200	32,000	11,700	388,440,000
05/01/2021	34,900	-0.40 ▼	-1.15	35,300	35,000	34,700	10,960	382,504,000
04/01/2021	35,300	1.00 ▲	2.83	34,300	36,000	34,400	29,350	1,036,055,000
01/01/2021	34,300	0.50 ▲	1.46	33,800	34,950	33,800	264,040	9,056,572,000
31/12/2020	34,300	0.50 ▲	1.46	33,800	34,950	33,800	264,040	9,056,572,000
30/12/2020	33,800	-0.20 ▼	-0.59	34,000	34,000	32,650	812,370	27,458,106,000
29/12/2020	34,000	-0.80 ▼	-2.35	34,750	34,750	33,500	33,504	1,139,136,000
28/12/2020	34,750	-0.10 ▼	-0.29	34,900	35,500	34,550	23,062	801,404,500
27/12/2020	34,900	0.60 ▲	1.72	34,300	34,900	33,300	34,229	1,194,592,100
25/12/2020	34,900	0.60 ▲	1.72	34,300	34,900	33,300	34,229	1,194,592,100
24/12/2020	34,300	-1.20 ▼	-3.50	35,450	35,850	33,000	29,439	1,009,757,700
23/12/2020	35,450	-1.10 ▼	-3.10	36,550	36,650	35,450	23,987	850,339,150
22/12/2020	36,550	2.30 ▲	6.29	34,200	36,550	34,100	87,177	3,186,319,350
21/12/2020	34,200	0.90 ▲	2.63	33,300	34,550	33,300	28,411	971,656,200
20/12/2020	33,300	-0.30 ▼	-0.90	33,600	33,800	32,750	37,164	1,237,561,200
18/12/2020	33,300	-0.30 ▼	-0.90	33,600	33,800	32,750	37,164	1,237,561,200
17/12/2020	33,600	-0.60 ▼	-1.79	34,200	34,350	33,000	27,143	912,004,800
16/12/2020	34,200	-0.30 ▼	-0.88	34,450	35,200	33,900	20,064	686,188,800
15/12/2020	34,450	1.30 ▲	3.77	33,200	35,300	32,900	54,232	1,868,292,400
14/12/2020	33,200	0.60 ▲	1.81	32,600	33,400	32,450	25,534	847,728,800
13/12/2020	32,600	-0.30 ▼	-0.92	32,900	33,300	32,600	17,989	586,441,400
11/12/2020	32,600	-0.30 ▼	-0.92	32,900	33,300	32,600	17,989	586,441,400
10/12/2020	32,900	0.20 ▲	0.61	32,700	33,950	32,700	31,677	1,042,173,300
09/12/2020	32,700	0.70 ▲	2.14	32,050	33,000	32,000	41,048	1,342,269,600
08/12/2020	32,050	-0.50 ▼	-1.56	32,500	33,300	32,000	53,259	1,706,950,950
07/12/2020	32,500	-1.50 ▼	-4.62	33,950	34,150	32,500	61,166	1,987,895,000
04/12/2020	34,050	0.05 ▲	0.15	34,000	36,000	33,800	252,690	8,604,094,500
03/12/2020	34,000	-0.20 ▼	-0.59	34,200	34,600	33,850	40,745	1,385,330,000
02/12/2020	34,200	-0.30 ▼	-0.88	34,500	35,950	34,000	34,939	1,194,913,800
01/12/2020	34,500	2.30 ▲	6.67	32,250	34,500	32,000	67,722	2,336,409,000
30/11/2020	32,300	-0.40 ▼	-1.24	32,700	33,300	31,900	365,060	11,791,438,000
27/11/2020	32,300	-0.40 ▼	-1.24	32,700	33,300	31,900	365,060	11,791,438,000
26/11/2020	32,700	1.80 ▲	5.50	30,900	33,050	30,900	431,850	14,121,495,000
25/11/2020	30,900	2.00 ▲	6.47	28,900	30,900	28,900	1,180,680	36,483,012,000
24/11/2020	28,900	0.40 ▲	1.38	28,500	29,350	28,300	480,900	13,898,010,000
23/11/2020	28,500	-0.30 ▼	-1.05	28,800	28,800	28,200	434,400	12,380,400,000
20/11/2020	28,800	0.80 ▲	2.78	28,000	29,250	27,800	46,637	1,343,145,600
19/11/2020	28,000	-0.10 ▼	-0.36	28,100	29,000	27,600	35,976	1,007,328,000
18/11/2020	28,100	1.80 ▲	6.41	26,300	28,100	26,250	570,790	16,039,199,000
17/11/2020	26,300	0.00 ■■	0.00	26,300	26,400	26,150	20,247	532,496,100
16/11/2020	26,300	-0.30 ▼	-1.14	26,650	27,000	26,300	25,347	666,626,100
13/11/2020	26,650	0.30 ▲	1.13	26,350	27,000	26,200	30,837	821,806,050
12/11/2020	26,350	0.50 ▲	1.90	25,900	26,500	26,000	22,782	600,305,700
11/11/2020	25,900	0.40 ▲	1.54	25,500	26,300	25,300	18,991	491,866,900
10/11/2020	25,500	0.60 ▲	2.35	24,850	26,100	24,950	35,745	911,497,500
09/11/2020	24,850	0.10 ▲	0.40	24,750	25,250	24,600	18,972	471,454,200
06/11/2020	24,750	-0.30 ▼	-1.21	25,000	25,100	24,700	23,577	583,530,750
05/11/2020	25,000	-0.80 ▼	-3.20	25,800	25,950	24,950	26,765	669,125,000
04/11/2020	25,800	1.70 ▲	6.59	24,150	25,800	24,200	36,121	931,921,800
03/11/2020	24,150	0.30 ▲	1.24	23,900	24,500	23,800	18,330	442,669,500
02/11/2020	23,900	-1.00 ▼	-4.18	24,850	25,350	23,900	15,958	381,396,200
30/10/2020	24,850	0.30 ▲	1.21	24,600	25,600	24,600	10,848	269,572,800
29/10/2020	24,600	1.50 ▲	6.10	23,100	24,700	22,900	22,146	544,791,600
28/10/2020	23,100	-1.20 ▼	-5.19	24,250	24,400	23,100	26,280	607,068,000
27/10/2020	24,250	-1.20 ▼	-4.95	25,450	25,650	24,200	15,256	369,958,000
26/10/2020	25,450	-0.10 ▼	-0.39	25,500	25,750	25,450	19,817	504,342,650
25/10/2020	25,500	-0.40 ▼	-1.57	25,850	26,050	25,500	18,278	466,089,000
23/10/2020	25,500	-0.40 ▼	-1.57	25,850	26,050	25,500	18,278	466,089,000
22/10/2020	25,850	0.10 ▲	0.39	25,750	25,900	25,700	12,267	317,101,950
21/10/2020	25,750	-0.30 ▼	-1.17	26,000	26,300	25,750	19,346	498,159,500
20/10/2020	26,000	-0.10 ▼	-0.38	26,050	26,450	26,000	12,797	332,722,000
19/10/2020	26,050	-0.30 ▼	-1.15	26,350	26,500	26,050	7,453	194,150,650
18/10/2020	26,350	0.60 ▲	2.28	25,800	26,500	25,400	22,038	580,701,300
16/10/2020	26,350	0.60 ▲	2.28	25,800	26,500	25,400	22,038	580,701,300
15/10/2020	25,800	-0.95 ▼	-3.68	26,750	26,900	25,700	472,930	12,201,594,000
14/10/2020	26,750	-0.30 ▼	-1.12	27,050	27,200	26,750	24,370	651,897,500
13/10/2020	27,050	-0.40 ▼	-1.48	27,450	27,300	27,050	12,460	337,043,000
12/10/2020	27,450	0.30 ▲	1.09	27,150	27,600	27,150	10,825	297,146,250
11/10/2020	27,150	-0.10 ▼	-0.37	27,250	27,450	26,950	20,215	548,837,250
09/10/2020	27,150	-0.10 ▼	-0.37	27,250	27,450	26,950	20,215	548,837,250
08/10/2020	27,250	-0.80 ▼	-2.94	28,050	28,050	27,000	41,229	1,123,490,250
07/10/2020	28,050	-0.80 ▼	-2.85	28,850	28,800	28,000	33,712	945,621,600
06/10/2020	28,850	0.50 ▲	1.73	28,400	29,000	28,400	41,863	1,207,747,550
05/10/2020	28,400	1.30 ▲	4.58	27,100	28,500	27,100	46,638	1,324,519,200
04/10/2020	27,100	-0.40 ▼	-1.48	27,500	27,950	26,800	29,038	786,929,800
02/10/2020	27,100	-0.40 ▼	-1.48	27,500	27,950	26,800	29,038	786,929,800
01/10/2020	27,500	-0.10 ▼	-0.36	27,600	27,750	27,400	15,291	420,502,500
30/09/2020	27,600	0.40 ▲	1.45	27,200	27,600	26,800	18,025	497,490,000
29/09/2020	27,200	-0.80 ▼	-2.94	28,000	27,900	27,200	36,264	986,380,800
28/09/2020	28,000	-0.10 ▼	-0.36	28,150	28,700	28,000	26,918	753,704,000
25/09/2020	28,150	0.30 ▲	1.07	27,850	28,300	27,800	35,815	1,008,192,250
24/09/2020	27,850	0.20 ▲	0.72	27,700	28,000	27,250	28,605	796,649,250
23/09/2020	27,700	1.30 ▲	4.69	26,450	27,800	26,450	27,362	757,927,400
22/09/2020	26,450	-0.50 ▼	-1.89	26,950	26,950	26,400	39,514	1,045,145,300
21/09/2020	26,950	-0.70 ▼	-2.60	27,600	27,750	26,950	32,453	874,608,350
18/09/2020	27,600	-0.10 ▼	-0.36	27,700	27,750	27,500	21,946	605,709,600
17/09/2020	27,700	0.00 ■■	0.00	27,700	28,000	27,500	22,704	628,900,800
16/09/2020	27,700	-0.30 ▼	-1.08	28,000	28,150	27,550	24,916	690,173,200
15/09/2020	28,000	-0.30 ▼	-1.07	28,250	28,450	28,000	31,201	873,628,000
14/09/2020	28,250	0.20 ▲	0.71	28,050	28,700	28,100	27,752	783,994,000
11/09/2020	28,050	0.10 ▲	0.36	28,000	29,000	27,950	27,480	770,814,000
10/09/2020	28,000	0.20 ▲	0.71	27,800	28,900	27,750	32,542	911,176,000
09/09/2020	27,800	0.60 ▲	2.16	27,200	28,000	26,600	252,640	7,023,392,000
08/09/2020	27,200	0.20 ▲	0.74	27,000	28,000	26,750	47,470	1,291,184,000
07/09/2020	27,000	-2.00 ▼	-7.41	29,000	29,000	27,000	92,187	2,489,049,000
04/09/2020	29,000	0.50 ▲	1.72	28,500	29,600	27,800	46,066	1,335,914,000
03/09/2020	28,500	-0.80 ▼	-2.81	29,300	29,350	28,400	31,584	900,144,000
02/09/2020	29,300	0.10 ▲	0.34	29,200	29,600	28,600	25,589	749,757,700
01/09/2020	29,300	0.10 ▲	0.34	29,200	29,600	28,600	25,589	749,757,700
31/08/2020	29,200	0.60 ▲	2.05	28,600	30,250	28,050	81,180	2,370,456,000
28/08/2020	28,600	0.00 ■■	0.00	28,600	30,400	28,500	56,884	1,626,882,400
27/08/2020	28,600	1.90 ▲	6.64	26,750	28,600	27,000	49,568	1,417,644,800
26/08/2020	26,750	1.80 ▲	6.73	25,000	26,750	24,650	92,456	2,473,198,000
25/08/2020	25,000	0.00 ■■	0.00	25,000	25,450	24,500	36,934	923,350,000
24/08/2020	25,000	-0.20 ▼	-0.80	25,200	25,800	24,700	30,819	770,475,000
21/08/2020	25,200	0.80 ▲	3.17	24,350	25,400	24,350	35,594	896,968,800
20/08/2020	24,350	-1.10 ▼	-4.52	25,450	25,500	24,300	49,151	1,196,826,850
19/08/2020	25,450	-0.10 ▼	-0.39	25,500	25,700	24,500	29,569	752,531,050
18/08/2020	25,500	-0.50 ▼	-1.96	26,000	25,900	25,200	26,574	677,637,000
17/08/2020	26,000	0.10 ▲	0.38	25,900	26,000	24,100	73,553	1,912,378,000
14/08/2020	25,900	1.70 ▲	6.56	24,250	25,900	24,350	113,582	2,941,773,800
13/08/2020	24,250	1.60 ▲	6.60	22,700	24,250	22,500	81,443	1,974,992,750
12/08/2020	22,700	-0.20 ▼	-0.88	22,850	22,900	21,800	79,334	1,800,881,800
11/08/2020	22,850	0.10 ▲	0.44	22,750	23,350	22,250	52,684	1,203,829,400
10/08/2020	22,750	1.50 ▲	6.59	21,300	22,750	21,300	96,426	2,193,691,500
07/08/2020	21,300	0.30 ▲	1.41	21,000	21,500	20,700	77,686	1,654,711,800
06/08/2020	21,000	0.60 ▲	2.86	20,450	21,000	20,000	86,179	1,809,759,000
05/08/2020	20,450	0.80 ▲	3.91	19,600	20,550	19,550	94,489	1,932,300,050
04/08/2020	19,600	0.80 ▲	4.08	18,800	19,900	19,200	70,799	1,387,660,400
03/08/2020	18,800	0.40 ▲	2.13	18,350	19,500	18,050	69,978	1,315,586,400
02/08/2020	18,350	-0.50 ▼	-2.72	18,900	18,900	18,200	45,100	827,585,000
31/07/2020	18,350	-0.50 ▼	-2.72	18,900	18,900	18,200	45,100	827,585,000
30/07/2020	18,900	-2.10 ▼	-11.11	21,000	19,400	17,800	44,430	839,727,000
29/07/2020	21,000	-0.40 ▼	-1.90	21,400	21,100	19,950	92,940	1,951,740,000
28/07/2020	21,400	0.60 ▲	2.80	20,800	21,550	20,000	84,656	1,811,638,400
27/07/2020	20,800	0.00 ■■	0.00	20,800	22,000	20,400	79,935	1,662,648,000
26/07/2020	20,800	0.50 ▲	2.40	20,300	21,500	19,500	200,518	4,170,774,400
24/07/2020	20,800	0.50 ▲	2.40	20,300	21,500	19,500	200,518	4,170,774,400
23/07/2020	20,300	0.70 ▲	3.45	19,600	20,300	19,750	78,611	1,595,803,300
22/07/2020	19,600	-0.10 ▼	-0.51	19,700	19,900	19,400	35,316	692,193,600
21/07/2020	19,700	0.30 ▲	1.52	19,450	19,900	19,450	60,060	1,183,182,000
20/07/2020	19,450	1.10 ▲	5.66	18,350	19,450	18,600	51,659	1,004,767,550
19/07/2020	18,350	0.30 ▲	1.63	18,050	18,400	18,200	10,313	189,243,550
17/07/2020	18,350	0.30 ▲	1.63	18,050	18,400	18,200	10,313	189,243,550
16/07/2020	18,050	0.10 ▲	0.55	18,000	18,200	18,000	4,829	87,163,450
15/07/2020	18,000	-0.10 ▼	-0.56	18,150	18,450	18,000	13,352	240,336,000
14/07/2020	18,150	0.20 ▲	1.10	17,950	18,200	17,900	14,281	259,200,150
13/07/2020	17,950	0.00 ■■	0.00	17,950	18,150	17,950	15,423	276,842,850
12/07/2020	17,950	0.10 ▲	0.56	17,800	18,150	17,600	28,331	508,541,450
10/07/2020	17,950	0.10 ▲	0.56	17,800	18,150	17,600	28,331	508,541,450
09/07/2020	17,800	0.00 ■■	0.00	17,800	18,000	17,750	9,219	164,098,200
08/07/2020	17,800	0.10 ▲	0.56	17,750	17,950	17,650	7,501	133,517,800
07/07/2020	17,750	0.00 ■■	0.00	17,750	17,900	17,650	17,099	303,507,250
06/07/2020	17,750	0.10 ▲	0.56	17,650	18,000	17,650	3,250	57,687,500
05/07/2020	17,650	-0.10 ▼	-0.57	17,700	18,000	17,600	5,410	95,486,500
03/07/2020	17,650	-0.10 ▼	-0.57	17,700	18,000	17,600	5,410	95,486,500
02/07/2020	17,700	0.10 ▲	0.56	17,600	18,200	17,700	4,596	81,349,200
01/07/2020	17,600	0.00 ■■	0.00	17,600	18,100	17,100	8,749	153,982,400
30/06/2020	17,600	0.00 ■■	0.00	17,650	17,950	17,600	9,025	158,840,000
29/06/2020	17,650	-0.30 ▼	-1.70	17,900	18,050	17,500	14,596	257,619,400
28/06/2020	17,900	0.10 ▲	0.56	17,900	18,150	17,850	102,170	1,828,843,000
26/06/2020	17,900	0.10 ▲	0.56	17,900	18,150	17,850	102,170	1,828,843,000
25/06/2020	17,900	0.40 ▲	2.23	17,500	18,200	17,550	17,103	306,143,700
24/06/2020	17,500	-0.30 ▼	-1.71	17,800	18,200	17,500	18,373	321,527,500
23/06/2020	17,800	-0.90 ▼	-5.06	18,700	18,600	17,400	116,091	2,066,419,800
22/06/2020	18,700	0.00 ■■	0.00	18,700	18,800	18,550	13,360	249,832,000
19/06/2020	18,700	0.10 ▲	0.53	18,600	18,800	18,450	29,885	558,849,500
18/06/2020	18,600	0.40 ▲	2.15	18,250	18,750	18,200	15,048	279,892,800
17/06/2020	18,250	0.05 ▲	0.27	18,200	18,350	18,100	123,780	2,258,985,000
16/06/2020	18,200	0.20 ▲	1.10	18,000	18,400	18,000	21,041	382,946,200
15/06/2020	18,000	-0.40 ▼	-2.22	18,400	18,650	17,650	44,175	795,150,000
14/06/2020	18,400	-0.50 ▼	-2.72	18,900	18,900	18,400	42,622	784,244,800
12/06/2020	18,400	-0.50 ▼	-2.72	18,900	18,900	18,400	42,622	784,244,800
11/06/2020	18,900	0.00 ■■	0.00	18,900	19,600	18,600	84,288	1,593,043,200
10/06/2020	18,900	0.30 ▲	1.59	18,600	19,400	18,500	81,787	1,545,774,300
09/06/2020	18,600	0.00 ■■	0.00	18,600	18,700	18,450	38,661	719,094,600
08/06/2020	18,600	0.10 ▲	0.54	18,500	18,800	18,450	50,626	941,643,600
06/06/2020	18,500	0.10 ▲	0.54	18,400	18,600	18,100	46,734	864,579,000
05/06/2020	18,500	0.10 ▲	0.54	18,400	18,600	18,100	46,734	864,579,000
04/06/2020	18,400	0.00 ■■	0.00	18,400	18,500	18,100	22,472	413,484,800
03/06/2020	18,400	0.20 ▲	1.09	18,200	18,400	18,150	43,790	805,736,000
02/06/2020	18,200	-0.50 ▼	-2.75	18,700	18,950	18,200	35,954	654,362,800
01/06/2020	18,700	0.60 ▲	3.21	18,150	19,000	18,200	84,367	1,577,662,900
31/05/2020	18,150	0.30 ▲	1.65	17,800	18,200	17,700	34,081	618,570,150
29/05/2020	18,150	0.30 ▲	1.65	17,800	18,200	17,700	34,081	618,570,150
28/05/2020	17,800	-0.10 ▼	-0.56	17,850	18,000	17,500	32,336	575,580,800
27/05/2020	17,850	-0.30 ▼	-1.68	18,200	18,500	17,850	45,034	803,856,900
26/05/2020	18,200	0.40 ▲	2.20	17,800	18,500	17,950	52,704	959,212,800
25/05/2020	17,800	0.50 ▲	2.81	17,300	18,450	17,250	91,523	1,629,109,400
24/05/2020	17,300	0.00 ■■	0.00	17,300	17,350	17,000	28,634	495,368,200
22/05/2020	17,300	0.00 ■■	0.00	17,300	17,350	17,000	28,634	495,368,200
21/05/2020	17,300	0.20 ▲	1.16	17,100	17,300	17,000	15,076	260,814,800
20/05/2020	17,100	0.10 ▲	0.58	17,050	17,300	16,950	25,215	431,176,500
19/05/2020	17,050	-0.40 ▼	-2.35	17,450	17,600	17,050	77,192	1,316,123,600
18/05/2020	17,450	0.30 ▲	1.72	17,150	18,150	17,100	44,584	777,990,800
17/05/2020	17,150	0.00 ■■	0.00	17,100	17,350	17,050	17,505	300,210,750
15/05/2020	17,150	0.00 ■■	0.00	17,100	17,350	17,050	17,505	300,210,750
14/05/2020	17,100	0.10 ▲	0.58	17,000	17,350	17,000	43,796	748,911,600
13/05/2020	17,000	-0.30 ▼	-1.76	17,300	17,350	17,000	32,165	546,805,000
12/05/2020	17,300	0.30 ▲	1.73	17,000	17,400	16,800	40,628	702,864,400
11/05/2020	17,000	0.10 ▲	0.59	16,900	17,300	16,800	29,234	496,978,000
10/05/2020	16,900	-0.10 ▼	-0.59	17,000	17,050	16,750	56,928	962,083,200
08/05/2020	16,900	-0.10 ▼	-0.59	17,000	17,050	16,750	56,928	962,083,200
07/05/2020	17,000	-0.10 ▼	-0.59	17,100	17,300	16,900	25,940	440,980,000
06/05/2020	17,100	0.10 ▲	0.58	17,000	17,300	16,700	44,187	755,597,700
05/05/2020	17,000	0.70 ▲	4.12	16,300	17,100	16,400	41,030	697,510,000
04/05/2020	16,300	-0.30 ▼	-1.84	16,650	16,500	16,300	21,859	356,301,700
01/05/2020	16,650	-0.50 ▼	-3.00	17,100	17,100	16,650	13,918	231,734,700
30/04/2020	16,650	-0.50 ▼	-3.00	17,100	17,100	16,650	13,918	231,734,700
29/04/2020	16,650	-0.50 ▼	-3.00	17,100	17,100	16,650	13,918	231,734,700
28/04/2020	17,100	0.30 ▲	1.75	16,800	17,350	16,850	45,576	779,349,600
27/04/2020	16,800	0.90 ▲	5.36	15,900	16,950	16,000	56,278	945,470,400
26/04/2020	15,900	0.10 ▲	0.63	15,850	16,000	15,450	7,198	114,448,200
24/04/2020	15,900	0.10 ▲	0.63	15,850	16,000	15,450	7,198	114,448,200
23/04/2020	15,850	0.40 ▲	2.52	15,400	16,300	15,300	23,613	374,266,050
22/04/2020	15,400	0.70 ▲	4.55	14,700	15,700	14,500	15,341	236,251,400
21/04/2020	14,700	-0.20 ▼	-1.36	14,850	14,850	14,300	18,439	271,053,300
20/04/2020	14,850	-0.10 ▼	-0.67	14,950	15,500	14,750	24,160	358,776,000
19/04/2020	14,950	0.90 ▲	6.02	14,000	14,950	14,050	27,607	412,724,650
17/04/2020	14,950	0.90 ▲	6.02	14,000	14,950	14,050	27,607	412,724,650
16/04/2020	14,000	0.40 ▲	2.86	13,650	14,050	13,650	8,496	118,944,000
15/04/2020	13,650	0.40 ▲	2.93	13,300	13,750	13,400	6,420	87,633,000
14/04/2020	13,300	-0.30 ▼	-2.26	13,600	13,650	13,100	11,835	157,405,500
13/04/2020	13,600	0.30 ▲	2.21	13,300	13,700	13,200	11,734	159,582,400
12/04/2020	13,300	-0.10 ▼	-0.75	13,400	13,450	13,200	11,009	146,419,700
10/04/2020	13,300	-0.10 ▼	-0.75	13,400	13,450	13,200	11,009	146,419,700
09/04/2020	13,400	0.80 ▲	5.97	12,650	13,500	12,650	19,533	261,742,200
08/04/2020	12,650	0.00 ■■	0.00	12,650	12,700	12,200	11,288	142,793,200
07/04/2020	12,650	0.10 ▲	0.79	12,600	12,700	12,500	9,936	125,690,400
06/04/2020	12,600	0.40 ▲	3.17	12,250	12,800	12,300	12,667	159,604,200
03/04/2020	12,250	0.40 ▲	3.27	11,800	12,250	11,700	13,995	171,438,750
02/04/2020	11,800	0.20 ▲	1.69	11,600	11,850	11,550	9,591	113,173,800
01/04/2020	11,800	0.20 ▲	1.69	11,600	11,850	11,550	9,591	113,173,800
31/03/2020	11,600	0.00 ■■	0.00	11,600	11,650	11,300	4,896	56,793,600
30/03/2020	11,600	-0.40 ▼	-3.45	11,950	11,800	11,250	21,411	248,367,600
29/03/2020	11,950	0.00 ■■	0.00	11,950	12,100	11,800	7,147	85,406,650
27/03/2020	11,950	0.00 ■■	0.00	11,950	12,100	11,800	7,147	85,406,650
26/03/2020	11,950	-0.10 ▼	-0.84	12,000	12,150	11,900	11,436	136,660,200
25/03/2020	12,000	0.40 ▲	3.33	11,600	12,150	11,600	13,935	167,220,000
24/03/2020	11,600	0.20 ▲	1.72	11,450	11,700	11,300	9,057	105,061,200
23/03/2020	11,450	-0.90 ▼	-7.86	12,300	12,100	11,450	46,610	533,684,500
22/03/2020	12,300	0.30 ▲	2.44	12,050	12,300	12,050	12,993	159,813,900
20/03/2020	12,300	0.30 ▲	2.44	12,050	12,300	12,050	12,993	159,813,900
19/03/2020	12,050	-0.10 ▼	-0.83	12,200	12,050	11,700	10,813	130,296,650
18/03/2020	12,200	0.20 ▲	1.64	12,000	12,400	12,000	22,488	274,353,600
17/03/2020	12,000	0.20 ▲	1.67	11,800	12,000	11,600	13,032	156,384,000
16/03/2020	11,800	0.10 ▲	0.85	11,700	11,900	11,450	83,660	987,188,000
14/03/2020	11,700	-0.40 ▼	-3.42	12,100	11,800	11,300	614,550	7,190,235,000
13/03/2020	11,700	-0.40 ▼	-3.42	12,100	11,800	11,300	614,550	7,190,235,000
12/03/2020	12,100	-0.80 ▼	-6.61	12,900	12,700	12,000	327,560	3,963,476,000
11/03/2020	12,900	-0.80 ▼	-6.20	13,700	13,800	12,800	252,610	3,258,669,000
10/03/2020	13,700	0.10 ▲	0.73	13,550	13,700	13,150	18,312	250,874,400
09/03/2020	13,550	-1.00 ▼	-7.38	14,550	14,100	13,550	31,829	431,282,950
06/03/2020	14,550	0.00 ■■	0.00	14,550	14,550	14,300	5,739	83,502,450
05/03/2020	14,550	0.20 ▲	1.37	14,350	14,750	14,400	14,360	208,938,000
04/03/2020	14,350	-0.10 ▼	-0.70	14,450	14,500	14,250	3,092	44,370,200
03/03/2020	14,450	0.20 ▲	1.38	14,250	14,550	14,300	7,085	102,378,250
02/03/2020	14,250	0.10 ▲	0.70	14,200	14,300	14,000	17,404	248,007,000
28/02/2020	14,200	-0.30 ▼	-2.11	14,500	14,450	13,900	18,165	257,943,000
27/02/2020	14,500	0.10 ▲	0.69	14,400	14,600	14,400	6,054	87,783,000
26/02/2020	14,400	0.00 ■■	0.00	14,450	14,550	14,350	10,352	149,068,800
25/02/2020	14,450	0.00 ■■	0.00	14,400	14,600	14,250	6,763	97,725,350
24/02/2020	14,400	-0.60 ▼	-4.17	15,000	14,950	14,400	10,756	154,886,400
21/02/2020	15,000	-0.30 ▼	-2.00	15,300	15,350	14,900	11,885	178,275,000
20/02/2020	15,300	0.00 ■■	0.00	15,300	15,450	15,250	5,157	78,902,100
19/02/2020	15,300	0.10 ▲	0.65	15,200	15,500	15,200	8,824	135,007,200
18/02/2020	15,200	0.50 ▲	3.29	14,700	15,200	14,700	14,749	224,184,800
17/02/2020	14,700	0.00 ■■	0.00	14,700	14,750	14,550	5,029	73,926,300
15/02/2020	14,700	-0.20 ▼	-1.36	14,900	14,850	14,700	1,860	27,342,000
14/02/2020	14,700	-0.20 ▼	-1.36	14,900	14,850	14,700	1,860	27,342,000
13/02/2020	14,900	0.10 ▲	0.67	14,850	14,950	14,500	3,110	46,339,000
12/02/2020	14,850	0.40 ▲	2.69	14,400	14,850	14,450	13,646	202,643,100
11/02/2020	14,400	0.00 ■■	0.00	14,400	14,600	14,350	14,954	215,337,600
10/02/2020	14,400	0.00 ■■	0.00	14,450	14,500	14,350	4,742	68,284,800
09/02/2020	14,450	-0.10 ▼	-0.69	14,550	14,750	14,450	4,292	62,019,400
07/02/2020	14,450	-0.10 ▼	-0.69	14,550	14,750	14,450	4,292	62,019,400
06/02/2020	14,550	0.20 ▲	1.37	14,350	14,750	14,450	6,291	91,534,050
05/02/2020	14,350	0.30 ▲	2.09	14,100	14,350	14,100	4,580	65,723,000
04/02/2020	14,100	0.10 ▲	0.71	14,000	14,450	14,000	17,402	245,368,200
03/02/2020	14,000	-1.00 ▼	-7.14	15,000	14,900	13,950	31,800	445,200,000
02/02/2020	15,000	-0.10 ▼	-0.67	15,100	15,250	14,800	22,157	332,355,000
31/01/2020	15,000	-0.10 ▼	-0.67	15,100	15,250	14,800	22,157	332,355,000
30/01/2020	15,100	-0.40 ▼	-2.65	15,450	15,500	15,100	11,557	174,510,700
29/01/2020	15,450	0.00 ■■	0.00	15,450	15,600	15,400	4,210	65,044,500
28/01/2020	15,450	0.00 ■■	0.00	15,450	15,600	15,400	4,210	65,044,500
27/01/2020	15,450	0.00 ■■	0.00	15,450	15,600	15,400	4,210	65,044,500
26/01/2020	15,450	0.00 ■■	0.00	15,450	15,600	15,400	4,210	65,044,500
24/01/2020	15,450	0.00 ■■	0.00	15,450	15,600	15,400	4,210	65,044,500
23/01/2020	15,450	0.00 ■■	0.00	15,450	15,600	15,400	4,210	65,044,500
22/01/2020	15,450	0.00 ■■	0.00	15,450	15,600	15,400	4,210	65,044,500
21/01/2020	15,450	-0.05 ▼	-0.32	15,500	15,700	15,350	56,060	866,127,000
20/01/2020	15,500	-0.40 ▼	-2.58	15,900	15,700	15,200	112,930	1,750,415,000
17/01/2020	15,900	-0.10 ▼	-0.63	16,000	16,000	15,700	19,610	311,799,000
16/01/2020	16,000	-0.10 ▼	-0.63	16,100	16,050	15,800	78,960	1,263,360,000
15/01/2020	16,100	0.10 ▲	0.62	16,000	16,150	16,000	20,860	335,846,000
14/01/2020	16,300	0.45 ▲	2.76	15,850	16,450	15,750	76,890	1,253,307,000
13/01/2020	15,850	0.20 ▲	1.26	15,700	15,850	15,700	11,321	179,437,850
10/01/2020	15,700	0.10 ▲	0.64	15,600	15,700	15,350	12,793	200,850,100
09/01/2020	15,600	0.00 ■■	0.00	15,550	15,700	15,550	8,607	134,269,200
08/01/2020	15,550	-0.30 ▼	-1.93	15,850	15,850	15,500	10,892	169,370,600
07/01/2020	15,850	-0.10 ▼	-0.63	15,950	15,850	15,750	11,931	189,106,350
06/01/2020	15,950	-0.20 ▼	-1.25	16,150	16,150	15,700	19,527	311,455,650
03/01/2020	16,150	-0.30 ▼	-1.86	16,450	16,600	16,150	18,944	305,945,600
02/01/2020	16,450	1.10 ▲	6.69	15,400	16,450	15,450	47,786	786,079,700
31/12/2019	15,400	0.10 ▲	0.65	15,350	15,450	15,200	22,620	348,348,000
30/12/2019	15,350	0.00 ■■	0.00	15,300	15,400	15,050	14,576	223,741,600
28/12/2019	15,300	0.10 ▲	0.65	15,200	15,350	15,200	6,273	95,976,900
27/12/2019	15,300	0.10 ▲	0.65	15,200	15,350	15,200	6,273	95,976,900
26/12/2019	15,200	-0.20 ▼	-1.32	15,400	15,500	15,200	12,306	187,051,200
25/12/2019	15,400	0.10 ▲	0.65	15,350	15,450	15,250	9,794	150,827,600
24/12/2019	15,350	0.20 ▲	1.30	15,150	15,350	15,100	19,031	292,125,850
23/12/2019	15,150	-0.20 ▼	-1.32	15,300	15,300	15,150	2,974	45,056,100
21/12/2019	15,300	0.10 ▲	0.65	15,200	15,500	15,150	90,990	1,392,147,000
20/12/2019	15,300	0.10 ▲	0.65	15,200	15,500	15,150	90,990	1,392,147,000
19/12/2019	15,200	0.00 ■■	0.00	15,200	15,300	15,100	2,561	38,927,200
18/12/2019	15,200	-0.20 ▼	-1.32	15,400	15,500	15,150	9,949	151,224,800
17/12/2019	15,400	0.00 ■■	0.00	15,400	15,500	15,150	14,589	224,670,600
16/12/2019	15,400	-0.20 ▼	-1.30	15,600	15,600	15,350	49,192	757,556,800
13/12/2019	15,600	0.20 ▲	1.28	15,450	15,800	15,500	12,863	200,662,800
12/12/2019	15,450	0.30 ▲	1.94	15,150	15,650	15,000	6,535	100,965,750
11/12/2019	15,150	0.10 ▲	0.66	15,100	15,150	15,000	6,751	102,277,650
10/12/2019	15,100	0.00 ■■	0.00	15,100	15,250	14,900	12,032	181,683,200
09/12/2019	15,100	-0.10 ▼	-0.66	15,150	15,250	15,050	7,356	111,075,600
07/12/2019	15,150	0.00 ■■	0.00	15,150	15,200	15,000	12,814	194,132,100
06/12/2019	15,150	0.00 ■■	0.00	15,150	15,200	15,000	12,814	194,132,100
05/12/2019	15,150	-0.20 ▼	-1.32	15,300	15,450	15,000	10,989	166,483,350
04/12/2019	15,300	0.00 ■■	0.00	15,300	15,400	15,200	4,694	71,818,200
03/12/2019	15,300	0.10 ▲	0.65	15,250	15,300	15,200	11,173	170,946,900
02/12/2019	15,250	-0.20 ▼	-1.31	15,400	15,500	15,250	13,439	204,944,750
29/11/2019	15,400	0.10 ▲	0.65	15,350	15,450	15,250	5,603	86,286,200
28/11/2019	15,350	-0.30 ▼	-1.95	15,600	15,550	15,300	8,111	124,503,850
27/11/2019	15,600	-0.10 ▼	-0.64	15,650	15,800	15,250	12,643	197,230,800
26/11/2019	15,650	-0.30 ▼	-1.92	15,900	15,900	15,600	15,115	236,549,750
25/11/2019	15,900	0.00 ■■	0.00	15,950	16,000	15,700	13,682	217,543,800
23/11/2019	15,950	-0.10 ▼	-0.63	16,050	16,150	15,900	9,852	157,139,400
22/11/2019	15,950	-0.10 ▼	-0.63	16,050	16,150	15,900	9,852	157,139,400
21/11/2019	16,050	0.10 ▲	0.62	16,000	16,250	15,900	13,253	212,710,650
20/11/2019	16,000	-0.40 ▼	-2.50	16,350	16,300	16,000	20,445	327,120,000
19/11/2019	16,350	0.10 ▲	0.61	16,300	16,400	16,100	23,473	383,783,550
18/11/2019	16,300	-0.10 ▼	-0.61	16,400	16,550	16,100	12,338	201,109,400
15/11/2019	16,400	0.10 ▲	0.61	16,250	16,500	16,150	10,872	178,300,800
14/11/2019	16,250	-0.30 ▼	-1.85	16,500	16,500	16,250	10,876	176,735,000
13/11/2019	16,500	-0.10 ▼	-0.61	16,650	16,650	16,350	13,893	229,234,500
12/11/2019	16,650	0.00 ■■	0.00	16,650	16,850	16,400	27,186	452,646,900
11/11/2019	16,650	0.80 ▲	4.80	15,850	16,650	16,000	43,757	728,554,050
09/11/2019	15,850	0.30 ▲	1.89	15,600	16,350	15,650	19,251	305,128,350
08/11/2019	15,850	0.30 ▲	1.89	15,600	16,350	15,650	19,251	305,128,350
07/11/2019	15,600	0.30 ▲	1.92	15,300	15,600	15,250	10,059	156,920,400
06/11/2019	15,300	0.10 ▲	0.65	15,200	15,300	15,150	9,359	143,192,700
05/11/2019	15,200	0.00 ■■	0.00	15,150	15,200	15,000	5,428	82,505,600
04/11/2019	15,150	0.00 ■■	0.00	15,200	15,350	15,050	5,598	84,809,700
02/11/2019	15,200	-0.10 ▼	-0.66	15,250	15,200	14,500	33,137	503,682,400
01/11/2019	15,200	-0.10 ▼	-0.66	15,250	15,200	14,500	33,137	503,682,400
31/10/2019	15,250	-0.20 ▼	-1.31	15,400	15,400	15,200	13,080	199,470,000
30/10/2019	15,400	0.00 ■■	0.00	15,400	15,450	15,300	5,840	89,936,000
29/10/2019	15,400	-0.10 ▼	-0.65	15,500	15,550	15,350	10,169	156,602,600
28/10/2019	15,500	-0.10 ▼	-0.65	15,600	15,700	15,450	11,387	176,498,500
26/10/2019	15,600	-0.20 ▼	-1.28	15,800	15,800	15,500	18,791	293,139,600
25/10/2019	15,600	-0.20 ▼	-1.28	15,800	15,800	15,500	18,791	293,139,600
24/10/2019	15,800	0.00 ■■	0.00	15,800	15,850	15,700	6,954	109,873,200
23/10/2019	15,800	0.00 ■■	0.00	15,800	15,950	15,800	2,617	41,348,600
22/10/2019	15,800	-0.20 ▼	-1.27	16,000	16,000	15,800	20,248	319,918,400
21/10/2019	16,000	0.10 ▲	0.63	15,900	16,300	15,850	8,943	143,088,000
18/10/2019	15,900	-0.10 ▼	-0.63	16,000	16,050	15,850	10,220	162,498,000
17/10/2019	16,000	-0.10 ▼	-0.63	16,100	16,100	15,800	10,619	169,904,000
16/10/2019	16,100	0.10 ▲	0.62	16,000	16,150	15,900	7,084	114,052,400
15/10/2019	16,000	-0.10 ▼	-0.63	16,100	16,100	15,900	9,884	158,144,000
14/10/2019	16,100	0.20 ▲	1.24	15,900	16,150	15,900	8,608	138,588,800
11/10/2019	15,900	-0.10 ▼	-0.63	16,000	16,050	15,900	10,873	172,880,700
10/10/2019	16,000	0.10 ▲	0.63	15,950	16,150	15,900	9,601	153,616,000
09/10/2019	15,950	-0.30 ▼	-1.88	16,250	16,300	15,950	12,005	191,479,750
08/10/2019	16,250	-0.10 ▼	-0.62	16,300	16,400	16,200	11,012	178,945,000
07/10/2019	16,300	-0.10 ▼	-0.61	16,450	16,450	16,300	8,492	138,419,600
04/10/2019	16,450	0.10 ▲	0.61	16,300	16,650	16,200	13,330	219,278,500
03/10/2019	16,300	0.20 ▲	1.23	16,150	16,300	16,050	14,646	238,729,800
02/10/2019	16,150	-0.20 ▼	-1.24	16,300	16,500	16,050	32,417	523,534,550
01/10/2019	16,300	-0.20 ▼	-1.23	16,500	16,500	16,200	18,903	308,118,900
30/09/2019	16,500	-0.10 ▼	-0.61	16,550	16,650	16,400	15,214	251,031,000
27/09/2019	16,550	0.10 ▲	0.60	16,500	16,600	16,400	10,247	169,587,850
26/09/2019	16,500	0.00 ■■	0.00	16,500	16,700	16,400	9,268	152,922,000
25/09/2019	16,500	0.20 ▲	1.21	16,300	16,550	16,300	11,840	195,360,000
24/09/2019	16,300	0.10 ▲	0.61	16,250	16,600	16,150	18,316	298,550,800
23/09/2019	16,250	-0.50 ▼	-3.08	16,750	16,750	16,150	72,454	1,177,377,500
20/09/2019	16,750	-0.30 ▼	-1.79	17,000	17,100	16,650	62,315	1,043,776,250
19/09/2019	17,000	-0.10 ▼	-0.59	17,100	17,200	16,900	30,830	524,110,000
18/09/2019	17,100	-0.20 ▼	-1.17	17,300	17,450	17,100	9,642	164,878,200
17/09/2019	17,300	0.30 ▲	1.73	17,050	17,350	17,000	7,288	126,082,400
16/09/2019	17,050	-0.30 ▼	-1.76	17,400	17,500	17,000	22,588	385,125,400
13/09/2019	17,400	-0.10 ▼	-0.57	17,450	17,450	17,300	12,920	224,808,000
12/09/2019	17,450	-0.10 ▼	-0.57	17,500	17,600	17,350	16,341	285,150,450
11/09/2019	17,500	0.60 ▲	3.43	16,950	17,500	16,750	32,667	571,672,500
10/09/2019	17,700	-0.80 ▼	-4.52	17,700	17,700	16,900	52,180	923,586,000
09/09/2019	17,700	0.10 ▲	0.56	17,600	17,900	17,500	7,871	139,316,700
06/09/2019	17,600	0.00 ■■	0.00	17,600	18,000	17,600	10,216	179,801,600
05/09/2019	17,600	0.10 ▲	0.57	17,500	17,900	17,500	25,414	447,286,400
04/09/2019	17,500	-0.40 ▼	-2.29	17,900	18,000	17,400	44,296	775,180,000
03/09/2019	17,900	-0.40 ▼	-2.23	18,250	18,200	17,900	20,295	363,280,500
30/08/2019	18,250	-0.10 ▼	-0.55	18,300	18,300	18,200	8,068	147,241,000
29/08/2019	18,300	-0.10 ▼	-0.55	18,450	18,500	18,300	10,423	190,740,900
28/08/2019	18,450	0.10 ▲	0.54	18,300	18,550	18,300	8,494	156,714,300
27/08/2019	18,300	-0.20 ▼	-1.09	18,500	18,650	18,300	18,796	343,966,800
26/08/2019	18,500	0.10 ▲	0.54	18,400	18,900	18,150	16,478	304,843,000
23/08/2019	18,400	-0.10 ▼	-0.54	18,450	18,550	18,300	5,778	106,315,200
22/08/2019	18,450	0.30 ▲	1.63	18,100	18,500	18,150	13,547	249,942,150
21/08/2019	18,100	-0.50 ▼	-2.76	18,600	18,600	18,100	31,969	578,638,900
20/08/2019	18,600	-0.30 ▼	-1.61	18,900	18,900	18,400	21,599	401,741,400
19/08/2019	18,900	0.90 ▲	4.76	18,000	18,900	18,050	20,101	379,908,900
16/08/2019	18,000	-0.20 ▼	-1.11	18,200	18,250	17,900	22,342	402,156,000
15/08/2019	18,200	0.10 ▲	0.55	18,050	18,200	17,850	19,718	358,867,600
14/08/2019	18,050	0.20 ▲	1.11	17,900	18,300	17,900	17,039	307,553,950
13/08/2019	17,900	-0.30 ▼	-1.68	18,150	18,400	17,900	28,053	502,148,700
12/08/2019	18,150	-0.50 ▼	-2.75	18,600	18,550	18,000	43,183	783,771,450
09/08/2019	18,600	-0.40 ▼	-2.15	19,000	19,000	18,450	25,360	471,696,000
08/08/2019	19,000	0.10 ▲	0.53	18,850	19,150	18,550	23,486	446,234,000
07/08/2019	18,850	-0.30 ▼	-1.59	19,100	19,500	18,650	27,598	520,222,300
06/08/2019	19,100	0.40 ▲	2.09	18,700	19,600	18,300	85,961	1,641,855,100
05/08/2019	18,700	0.60 ▲	3.21	18,050	18,800	18,200	46,343	866,614,100
02/08/2019	18,050	0.60 ▲	3.32	17,500	18,150	17,500	30,935	558,376,750
01/08/2019	17,500	-0.10 ▼	-0.57	17,550	17,950	17,500	45,257	791,997,500
31/07/2019	17,550	-0.10 ▼	-0.57	17,700	17,750	17,500	13,113	230,133,150
30/07/2019	17,700	-0.20 ▼	-1.13	17,900	17,850	17,650	16,124	285,394,800
29/07/2019	17,900	-0.10 ▼	-0.56	17,950	18,100	17,700	21,115	377,958,500
26/07/2019	17,950	-0.10 ▼	-0.56	18,000	18,100	17,900	17,496	314,053,200
25/07/2019	18,000	0.30 ▲	1.67	17,750	18,150	17,750	32,484	584,712,000
24/07/2019	17,750	-0.40 ▼	-2.25	18,200	18,300	17,700	68,945	1,223,773,750
23/07/2019	18,200	-0.60 ▼	-3.30	18,800	18,700	18,200	69,406	1,263,189,200
22/07/2019	18,800	-0.50 ▼	-2.66	19,300	19,000	18,600	31,742	596,749,600
19/07/2019	19,300	-0.20 ▼	-1.04	19,500	19,650	19,050	27,347	527,797,100
18/07/2019	19,500	-0.10 ▼	-0.51	19,650	19,650	19,200	31,128	606,996,000
17/07/2019	19,650	-0.20 ▼	-1.02	19,800	19,900	19,600	9,272	182,194,800
16/07/2019	19,800	0.30 ▲	1.52	19,500	20,050	19,450	36,173	716,225,400
15/07/2019	19,500	-0.10 ▼	-0.51	19,600	19,600	19,400	24,253	472,933,500
12/07/2019	19,600	0.00 ■■	0.00	19,600	19,650	19,500	17,293	338,942,800
11/07/2019	19,600	-0.10 ▼	-0.51	19,700	19,950	19,600	36,721	719,731,600
10/07/2019	19,700	0.70 ▲	3.55	19,000	20,100	19,000	85,280	1,680,016,000
09/07/2019	19,000	-0.10 ▼	-0.53	19,050	19,050	18,850	12,481	237,139,000
08/07/2019	19,050	-0.10 ▼	-0.52	19,150	19,200	18,800	15,487	295,027,350
05/07/2019	19,150	-0.20 ▼	-1.04	19,300	19,350	19,050	10,382	198,815,300
04/07/2019	19,300	0.30 ▲	1.55	19,050	19,350	19,050	33,784	652,031,200
03/07/2019	19,050	0.10 ▲	0.52	18,950	19,100	18,800	11,813	225,037,650
02/07/2019	18,950	0.10 ▲	0.53	18,900	19,200	18,700	43,119	817,105,050
01/07/2019	18,900	0.40 ▲	2.12	18,500	18,900	18,500	22,040	416,556,000
28/06/2019	18,500	0.10 ▲	0.54	18,350	18,550	18,350	10,253	189,680,500
27/06/2019	18,350	0.00 ■■	0.00	18,350	18,600	18,350	14,994	275,139,900
26/06/2019	18,350	-0.10 ▼	-0.54	18,450	18,700	18,350	19,864	364,504,400
25/06/2019	18,450	-0.20 ▼	-1.08	18,650	18,700	18,450	15,239	281,159,550
24/06/2019	18,650	-0.10 ▼	-0.54	18,750	18,750	18,400	16,130	300,824,500
21/06/2019	18,750	0.10 ▲	0.53	18,700	19,000	18,300	40,804	765,075,000
20/06/2019	18,700	-0.10 ▼	-0.53	18,800	18,950	18,600	23,232	434,438,400
19/06/2019	18,800	0.20 ▲	1.06	18,650	19,050	18,600	9,875	185,650,000
18/06/2019	18,650	-0.30 ▼	-1.61	18,900	19,000	18,550	18,324	341,742,600
17/06/2019	18,900	0.10 ▲	0.53	18,800	19,000	18,500	22,739	429,767,100
16/06/2019	18,800	-0.40 ▼	-2.13	19,250	19,300	18,700	34,315	645,122,000
14/06/2019	18,800	-0.40 ▼	-2.13	19,250	19,300	18,700	34,315	645,122,000
13/06/2019	19,250	0.10 ▲	0.52	19,100	19,300	19,000	7,608	146,454,000
11/06/2019	19,300	-0.10 ▼	-0.52	19,350	19,650	19,200	26,491	511,276,300
10/06/2019	19,350	0.00 ■■	0.00	19,350	19,700	19,250	15,732	304,414,200
09/06/2019	19,350	0.70 ▲	3.62	18,650	19,600	18,700	50,454	976,284,900
07/06/2019	19,350	0.70 ▲	3.62	18,650	19,600	18,700	50,454	976,284,900
06/06/2019	18,650	-0.10 ▼	-0.54	18,700	18,950	18,550	13,104	244,389,600
05/06/2019	18,700	-0.20 ▼	-1.07	18,900	19,250	18,700	8,555	159,978,500
04/06/2019	18,900	0.50 ▲	2.65	18,350	19,050	18,300	48,172	910,450,800
03/06/2019	18,350	-0.80 ▼	-4.36	19,200	18,900	18,350	57,091	1,047,619,850
02/06/2019	19,200	-0.60 ▼	-3.13	19,800	19,900	19,200	17,906	343,795,200
31/05/2019	19,200	-0.60 ▼	-3.13	19,800	19,900	19,200	17,906	343,795,200
30/05/2019	19,800	-0.60 ▼	-3.03	20,350	20,350	19,750	15,931	315,433,800
29/05/2019	20,350	1.10 ▲	5.41	19,300	20,400	19,300	72,451	1,474,377,850
28/05/2019	19,300	0.40 ▲	2.07	18,950	19,300	18,950	26,836	517,934,800
27/05/2019	18,950	-0.40 ▼	-2.11	19,300	19,450	18,750	31,440	595,788,000
26/05/2019	19,300	-1.50 ▼	-7.77	20,800	19,950	19,300	44,518	859,197,400
24/05/2019	19,300	-1.50 ▼	-7.77	20,800	19,950	19,300	44,518	859,197,400
23/05/2019	20,800	0.30 ▲	1.44	20,550	20,950	20,400	58,067	1,207,793,600
22/05/2019	20,550	-0.30 ▼	-1.46	20,800	20,950	20,100	23,543	483,808,650
21/05/2019	20,800	-0.20 ▼	-0.96	21,000	21,300	20,700	34,556	718,764,800
20/05/2019	21,000	1.00 ▲	4.76	20,000	21,000	20,000	68,164	1,431,444,000
19/05/2019	20,000	0.60 ▲	3.00	19,400	20,000	19,450	48,943	978,860,000
17/05/2019	20,000	0.60 ▲	3.00	19,400	20,000	19,450	48,943	978,860,000
16/05/2019	19,400	-0.40 ▼	-2.06	19,750	20,050	19,400	41,891	812,685,400
15/05/2019	19,750	0.00 ■■	0.00	19,750	19,800	19,400	34,411	679,617,250
14/05/2019	19,750	0.40 ▲	2.03	19,350	19,900	19,000	32,166	635,278,500
13/05/2019	19,350	0.80 ▲	4.13	18,600	19,400	18,650	39,108	756,739,800
12/05/2019	18,600	0.40 ▲	2.15	18,200	18,600	18,200	17,996	334,725,600
10/05/2019	18,600	0.40 ▲	2.15	18,200	18,600	18,200	17,996	334,725,600
09/05/2019	18,200	-0.30 ▼	-1.65	18,500	18,600	17,250	30,001	546,018,200
08/05/2019	18,500	0.30 ▲	1.62	18,200	18,550	17,900	12,188	225,478,000
07/05/2019	18,200	-0.10 ▼	-0.55	18,250	18,700	18,200	25,040	455,728,000
06/05/2019	18,250	-0.60 ▼	-3.29	18,850	18,500	18,000	29,061	530,363,250
05/05/2019	18,850	-0.30 ▼	-1.59	19,200	19,350	18,800	28,333	534,077,050
03/05/2019	18,850	-0.30 ▼	-1.59	19,200	19,350	18,800	28,333	534,077,050
02/05/2019	19,200	-0.20 ▼	-1.04	19,400	19,400	19,200	13,104	251,596,800
01/05/2019	19,400	0.20 ▲	1.03	19,200	19,400	19,200	6,407	124,295,800
30/04/2019	19,400	0.20 ▲	1.03	19,200	19,400	19,200	6,407	124,295,800
29/04/2019	19,400	0.20 ▲	1.03	19,200	19,400	19,200	6,407	124,295,800
28/04/2019	19,400	0.20 ▲	1.03	19,200	19,400	19,200	6,407	124,295,800
26/04/2019	19,400	0.20 ▲	1.03	19,200	19,400	19,200	6,407	124,295,800
25/04/2019	19,200	-0.20 ▼	-1.04	19,400	19,500	19,200	13,900	266,880,000
24/04/2019	19,400	0.00 ■■	0.00	19,400	19,600	19,400	10,817	209,849,800
23/04/2019	19,400	-0.10 ▼	-0.52	19,450	19,600	19,300	20,011	388,213,400
22/04/2019	19,450	-0.20 ▼	-1.03	19,600	19,700	19,350	12,916	251,216,200
21/04/2019	19,600	0.20 ▲	1.02	19,450	19,800	19,500	18,006	352,917,600
19/04/2019	19,600	0.20 ▲	1.02	19,450	19,800	19,500	18,006	352,917,600
18/04/2019	19,450	0.10 ▲	0.51	19,350	19,600	19,250	20,062	390,205,900
17/04/2019	19,350	0.00 ■■	0.00	19,350	19,750	19,350	26,724	517,109,400
16/04/2019	19,350	-0.60 ▼	-3.10	19,950	19,900	19,300	54,472	1,054,033,200
15/04/2019	19,950	0.00 ■■	0.00	19,950	19,950	19,550	20,445	407,877,750
12/04/2019	19,950	0.00 ■■	0.00	19,950	19,950	19,550	20,445	407,877,750
11/04/2019	19,950	-0.40 ▼	-2.01	20,300	20,500	19,950	32,082	640,035,900
10/04/2019	20,300	-0.10 ▼	-0.49	20,400	20,500	20,000	25,009	507,682,700
09/04/2019	20,400	-0.50 ▼	-2.45	20,900	21,000	20,300	49,284	1,005,393,600
08/04/2019	20,900	0.50 ▲	2.39	20,400	21,700	20,000	49,842	1,041,697,800
05/04/2019	20,400	0.20 ▲	0.98	20,200	20,550	20,000	34,525	704,310,000
04/04/2019	20,200	0.90 ▲	4.46	19,300	20,200	19,300	55,625	1,123,625,000
03/04/2019	19,300	-0.90 ▼	-4.66	20,250	20,250	19,300	59,180	1,142,174,000
02/04/2019	20,250	0.30 ▲	1.48	20,000	20,600	20,000	36,109	731,207,250
01/04/2019	20,000	-0.50 ▼	-2.50	20,500	20,100	19,200	92,942	1,858,840,000
30/03/2019	19,550	-0.10 ▼	-0.51	19,650	19,650	19,250	137,740	2,692,817,000
29/03/2019	20,500	0.00 ■■	0.00	20,500	20,900	20,300	35,863	735,191,500
28/03/2019	20,500	-0.40 ▼	-1.95	20,900	21,000	20,500	21,192	434,436,000
27/03/2019	20,900	0.10 ▲	0.48	20,800	21,200	20,700	15,588	325,789,200
26/03/2019	20,800	0.10 ▲	0.48	20,700	21,100	20,550	24,191	503,172,800
25/03/2019	20,700	-0.90 ▼	-4.35	21,650	21,300	20,700	33,939	702,537,300
22/03/2019	21,650	0.00 ■■	0.00	21,600	21,850	21,500	23,263	503,643,950
21/03/2019	21,600	-0.30 ▼	-1.39	21,900	22,400	21,600	34,824	752,198,400
20/03/2019	21,900	0.00 ■■	0.00	21,850	22,000	21,400	43,797	959,154,300
19/03/2019	21,850	-0.60 ▼	-2.75	22,450	22,450	21,800	74,414	1,625,945,900
18/03/2019	22,450	0.20 ▲	0.89	22,250	22,750	22,400	40,769	915,264,050
15/03/2019	22,250	0.10 ▲	0.45	22,200	22,450	22,100	23,883	531,396,750
14/03/2019	22,200	0.20 ▲	0.90	22,000	22,700	22,000	55,803	1,238,826,600
13/03/2019	22,000	-0.50 ▼	-2.27	22,500	22,500	21,900	43,393	954,646,000
12/03/2019	22,500	0.50 ▲	2.22	22,000	23,000	22,200	51,608	1,161,180,000
11/03/2019	22,000	1.40 ▲	6.36	20,600	22,000	20,600	76,617	1,685,574,000
08/03/2019	20,600	-0.50 ▼	-2.43	21,100	20,900	20,500	47,757	983,794,200
07/03/2019	21,100	-0.10 ▼	-0.47	21,200	21,350	20,850	47,028	992,290,800
06/03/2019	21,200	0.60 ▲	2.83	20,550	21,250	20,550	62,678	1,328,773,600
05/03/2019	20,550	0.70 ▲	3.41	19,900	20,850	19,700	106,697	2,192,623,350
04/03/2019	19,900	0.40 ▲	2.01	19,500	20,000	19,400	43,731	870,246,900
01/03/2019	19,500	0.60 ▲	3.08	18,900	19,500	19,100	18,288	356,616,000
28/02/2019	18,900	-0.60 ▼	-3.17	19,450	19,600	18,900	35,206	665,393,400
27/02/2019	19,450	-0.10 ▼	-0.51	19,500	19,650	19,300	29,108	566,150,600
26/02/2019	19,500	-0.30 ▼	-1.54	19,800	19,850	19,400	37,646	734,097,000
25/02/2019	19,800	0.10 ▲	0.51	19,750	19,900	19,600	39,175	775,665,000
22/02/2019	19,750	-0.10 ▼	-0.51	19,850	19,900	19,550	28,751	567,832,250
21/02/2019	19,850	-0.30 ▼	-1.51	20,200	20,300	19,600	45,801	909,149,850
20/02/2019	20,200	0.60 ▲	2.97	19,650	20,350	19,500	54,059	1,091,991,800
19/02/2019	19,650	0.00 ■■	0.00	19,600	19,900	19,500	40,305	791,993,250
18/02/2019	19,600	0.40 ▲	2.04	19,250	19,600	19,250	32,737	641,645,200
15/02/2019	19,250	-0.30 ▼	-1.56	19,500	19,600	19,250	27,617	531,627,250
14/02/2019	19,500	0.30 ▲	1.54	19,200	19,750	19,050	46,960	915,720,000
13/02/2019	19,200	0.10 ▲	0.52	19,100	19,250	19,050	31,189	598,828,800
12/02/2019	19,100	0.50 ▲	2.62	18,650	19,350	18,650	54,998	1,050,461,800
11/02/2019	18,650	0.30 ▲	1.61	18,400	18,700	18,400	22,797	425,164,050
01/02/2019	18,400	0.00 ■■	0.00	18,400	18,650	18,350	8,338	153,419,200
31/01/2019	18,400	-0.10 ▼	-0.54	18,500	18,900	18,300	8,001	147,218,400
30/01/2019	18,500	-0.30 ▼	-1.62	18,800	18,900	18,500	12,005	222,092,500
29/01/2019	18,800	0.60 ▲	3.19	18,200	18,800	18,000	29,764	559,563,200
28/01/2019	18,200	0.10 ▲	0.55	18,150	18,200	18,100	16,749	304,831,800
25/01/2019	18,150	-0.10 ▼	-0.55	18,200	18,350	18,000	11,057	200,684,550
24/01/2019	18,200	0.30 ▲	1.65	17,900	18,350	18,000	17,019,000	309,745,800,000
23/01/2019	17,900	0.00 ■■	0.00	17,900	18,000	17,750	21,154,000	378,656,600,000
22/01/2019	17,900	-0.20 ▼	-1.12	18,100	18,350	17,850	33,485,000	599,381,500,000
21/01/2019	18,100	-0.20 ▼	-1.10	18,300	18,550	18,100	577,420	10,451,302,000
18/01/2019	18,300	-0.05 ▼	-0.27	18,300	18,500	18,150	108,010	1,976,583,000
17/01/2019	18,300	-0.20 ▼	-1.09	18,500	18,700	18,300	92,360	1,690,188,000
16/01/2019	18,500	-0.05 ▼	-0.27	18,500	18,800	18,400	290,570	5,375,545,000
15/01/2019	18,500	0.40 ▲	2.16	18,100	18,500	18,100	207,970	3,847,445,000
14/01/2019	18,100	-0.10 ▼	-0.55	18,200	18,400	18,100	112,420	2,034,802,000
11/01/2019	18,200	0.10 ▲	0.55	18,100	18,400	18,100	108,300	1,971,060,000
10/01/2019	18,100	-0.15 ▼	-0.83	18,250	18,400	18,100	155,360	2,812,016,000
09/01/2019	18,250	0.35 ▲	1.92	17,900	18,300	17,900	158,730	2,896,822,500
08/01/2019	17,900	-0.30 ▼	-1.68	18,200	18,300	17,850	181,210	3,243,659,000
07/01/2019	18,200	0.35 ▲	1.92	17,850	18,450	18,150	250,200	4,553,640,000
05/01/2019	17,850	0.20 ▲	1.12	17,850	18,250	17,500	317,850	5,673,622,500
04/01/2019	17,850	0.20 ▲	1.12	17,850	18,250	17,500	317,850	5,673,622,500
03/01/2019	17,850	-0.85 ▼	-4.76	18,700	18,750	17,850	332,480	5,934,768,000
02/01/2019	18,700	0.15 ▲	0.80	18,550	19,100	18,550	210,150	3,929,805,000
28/12/2018	18,550	-0.55 ▼	-2.96	19,100	19,600	18,550	396,140	7,348,397,000
27/12/2018	19,100	-0.30 ▼	-1.57	19,400	19,700	19,100	322,960	6,168,536,000
26/12/2018	19,400	0.10 ▲	0.52	19,300	19,700	19,100	120,650	2,340,610,000
25/12/2018	19,300	-0.70 ▼	-3.63	20,000	19,800	19,200	389,530	7,517,929,000
24/12/2018	20,000	-0.60 ▼	-3.00	20,600	20,600	20,000	225,340	4,506,800,000
22/12/2018	20,600	0.65 ▲	3.16	19,950	20,800	19,700	314,080	6,470,048,000
21/12/2018	20,600	0.65 ▲	3.16	19,950	20,800	19,700	314,080	6,470,048,000
20/12/2018	19,950	0.15 ▲	0.75	19,800	20,000	19,500	137,100	2,735,145,000
19/12/2018	19,800	-0.15 ▼	-0.76	19,950	20,150	19,700	170,840	3,382,632,000
18/12/2018	19,950	-0.40 ▼	-2.01	20,350	20,350	19,700	417,480	8,328,726,000
17/12/2018	20,350	-0.45 ▼	-2.21	20,800	20,600	20,300	259,450	5,279,807,500
16/12/2018	20,800	-0.10 ▼	-0.48	20,900	21,000	20,700	200,910	4,178,928,000
14/12/2018	20,800	-0.10 ▼	-0.48	20,900	21,000	20,700	200,910	4,178,928,000
13/12/2018	20,900	0.05 ▲	0.24	20,850	21,450	20,800	383,970	8,024,973,000
12/12/2018	20,850	0.80 ▲	3.84	20,050	20,850	20,050	529,090	11,031,526,500
11/12/2018	20,050	-0.25 ▼	-1.25	20,300	20,500	19,950	134,490	2,696,524,500
10/12/2018	20,300	-0.35 ▼	-1.72	20,650	20,800	20,300	167,900	3,408,370,000
09/12/2018	20,650	-0.05 ▼	-0.24	20,650	20,850	20,500	162,680	3,359,342,000
07/12/2018	20,650	-0.05 ▼	-0.24	20,650	20,850	20,500	162,680	3,359,342,000
06/12/2018	20,650	-0.20 ▼	-0.97	20,850	20,900	20,400	191,050	3,945,182,500
05/12/2018	20,850	0.30 ▲	1.44	20,550	20,950	20,200	341,520	7,120,692,000
04/12/2018	20,550	0.85 ▲	4.14	19,700	20,600	19,750	503,040	10,337,472,000
03/12/2018	19,700	0.15 ▲	0.76	19,550	19,850	19,550	211,230	4,161,231,000
30/11/2018	19,550	-0.10 ▼	-0.51	19,650	19,650	19,250	137,740	2,692,817,000
29/11/2018	19,650	-0.15 ▼	-0.76	19,650	19,900	19,450	93,210	1,831,576,500
28/11/2018	19,650	-0.20 ▼	-1.02	19,850	19,850	19,350	117,770	2,314,180,500
27/11/2018	19,850	0.15 ▲	0.76	19,700	20,150	19,700	139,840	2,775,824,000
26/11/2018	19,700	-0.25 ▼	-1.27	19,950	19,950	19,600	111,210	2,190,837,000
25/11/2018	19,950	0.05 ▲	0.25	19,900	20,100	19,700	116,560	2,325,372,000
23/11/2018	19,950	0.05 ▲	0.25	19,900	20,100	19,700	116,560	2,325,372,000
22/11/2018	19,900	-0.30 ▼	-1.51	20,200	20,350	19,800	97,520	1,940,648,000
21/11/2018	20,200	0.10 ▲	0.50	20,100	20,300	19,650	246,600	4,981,320,000
20/11/2018	20,100	-0.40 ▼	-1.99	20,500	20,450	20,100	238,730	4,798,473,000
19/11/2018	20,500	0.25 ▲	1.22	20,250	20,600	20,250	254,530	5,217,865,000
16/11/2018	20,250	-0.40 ▼	-1.98	20,650	20,900	20,250	391,990	7,937,797,500
15/11/2018	20,650	0.65 ▲	3.15	20,000	20,900	20,000	390,950	8,073,117,500
14/11/2018	20,000	0.30 ▲	1.50	19,700	20,550	19,700	431,700	8,634,000,000
13/11/2018	19,700	0.40 ▲	2.03	19,300	19,900	19,000	394,260	7,766,922,000
12/11/2018	19,300	-0.20 ▼	-1.04	19,500	19,400	19,100	92,230	1,780,039,000
09/11/2018	19,500	0.20 ▲	1.03	19,300	19,650	19,200	377,430	7,359,885,000
08/11/2018	19,300	0.30 ▲	1.55	19,000	19,500	19,000	276,810	5,342,433,000
07/11/2018	19,000	-0.40 ▼	-2.11	19,400	19,500	19,000	170,260	3,234,940,000
06/11/2018	19,400	-0.05 ▼	-0.26	19,400	19,700	19,350	320,810	6,223,714,000
05/11/2018	19,400	0.60 ▲	3.09	18,800	19,400	18,600	555,460	10,775,924,000
02/11/2018	18,800	-0.10 ▼	-0.53	18,900	19,000	18,500	345,090	6,487,692,000
01/11/2018	18,900	-0.30 ▼	-1.59	19,200	19,700	18,700	171,000	3,231,900,000
31/10/2018	19,200	0.60 ▲	3.13	18,600	19,500	18,700	262,660	5,043,072,000
30/10/2018	18,600	-0.20 ▼	-1.08	18,800	19,000	18,400	384,660	7,154,676,000
29/10/2018	18,800	-0.10 ▼	-0.53	18,800	19,000	18,450	128,490	2,415,612,000
28/10/2018	18,800	-0.20 ▼	-1.06	19,000	19,500	18,800	212,910	4,002,708,000
26/10/2018	18,800	-0.20 ▼	-1.06	19,000	19,500	18,800	212,910	4,002,708,000
25/10/2018	19,000	-1.00 ▼	-5.26	20,000	19,500	18,700	491,880	9,345,720,000
24/10/2018	20,000	-1.05 ▼	-5.25	21,050	21,300	20,000	284,890	5,697,800,000
23/10/2018	21,050	0.15 ▲	0.71	20,900	21,050	20,500	203,490	4,283,464,500
22/10/2018	20,900	-1.50 ▼	-7.18	22,400	22,000	20,850	881,790	18,429,411,000
21/10/2018	22,400	0.20 ▲	0.89	22,200	22,400	21,600	289,660	6,488,384,000
19/10/2018	22,400	0.20 ▲	0.89	22,200	22,400	21,600	289,660	6,488,384,000
18/10/2018	22,200	-0.90 ▼	-4.05	23,100	23,100	22,100	527,900	11,719,380,000
17/10/2018	23,100	-0.20 ▼	-0.87	23,300	23,700	22,700	303,560	7,012,236,000
16/10/2018	23,300	0.40 ▲	1.72	22,900	23,400	22,800	210,630	4,907,679,000
15/10/2018	22,900	-0.60 ▼	-2.62	23,500	23,300	22,700	306,210	7,012,209,000
14/10/2018	23,500	1.20 ▲	5.11	22,300	23,500	21,800	378,490	8,894,515,000
12/10/2018	23,500	1.20 ▲	5.11	22,300	23,500	21,800	378,490	8,894,515,000
11/10/2018	22,300	-1.65 ▼	-7.40	23,950	23,400	22,300	696,280	15,527,044,000
10/10/2018	23,950	0.95 ▲	3.97	23,000	23,950	23,000	715,940	17,146,763,000
09/10/2018	23,000	0.05 ▲	0.22	22,950	23,200	22,600	97,970	2,253,310,000
08/10/2018	22,950	0.45 ▲	1.96	22,500	23,500	22,000	228,510	5,244,304,500
06/10/2018	22,500	-0.50 ▼	-2.22	23,000	23,250	22,300	392,240	8,825,400,000
05/10/2018	22,500	-0.50 ▼	-2.22	23,000	23,250	22,300	392,240	8,825,400,000
04/10/2018	23,000	0.60 ▲	2.61	22,400	23,300	22,400	251,640	5,787,720,000
03/10/2018	22,400	0.30 ▲	1.34	22,100	22,700	22,000	200,610	4,493,664,000
02/10/2018	22,100	0.10 ▲	0.45	22,000	22,450	21,500	348,850	7,709,585,000
01/10/2018	22,000	-1.30 ▼	-5.91	23,300	23,300	21,700	752,580	16,556,760,000
30/09/2018	23,300	-0.10 ▼	-0.43	23,400	23,450	23,250	236,010	5,499,033,000
28/09/2018	23,300	-0.10 ▼	-0.43	23,400	23,450	23,250	236,010	5,499,033,000
27/09/2018	23,400	-0.10 ▼	-0.43	23,500	23,900	23,250	332,860	7,788,924,000
26/09/2018	23,500	0.05 ▲	0.21	23,500	23,800	23,000	356,050	8,367,175,000
25/09/2018	23,500	0.40 ▲	1.70	23,100	24,000	22,900	333,650	7,840,775,000
24/09/2018	23,100	-0.30 ▼	-1.30	23,400	23,400	22,700	225,740	5,214,594,000
21/09/2018	23,400	0.70 ▲	2.99	22,700	23,700	22,600	622,270	14,561,118,000
20/09/2018	22,700	1.45 ▲	6.39	21,250	22,700	21,150	887,300	20,141,710,000
19/09/2018	21,250	-0.05 ▼	-0.24	21,300	21,600	21,100	140,640	2,988,600,000
18/09/2018	21,300	-0.20 ▼	-0.94	21,500	21,550	21,000	284,350	6,056,655,000
17/09/2018	21,500	1.40 ▲	6.51	20,100	21,500	19,800	670,260	14,410,590,000
16/09/2018	20,100	0.10 ▲	0.50	20,100	20,300	20,000	152,830	3,071,883,000
14/09/2018	20,100	0.10 ▲	0.50	20,100	20,300	20,000	152,830	3,071,883,000
13/09/2018	20,100	-0.20 ▼	-1.00	20,300	20,400	20,000	143,600	2,886,360,000
12/09/2018	20,300	0.20 ▲	0.99	20,100	20,700	20,200	393,070	7,979,321,000
11/09/2018	20,100	0.20 ▲	1.00	19,900	20,400	19,800	226,080	4,544,208,000
10/09/2018	19,900	-0.20 ▼	-1.01	20,100	20,200	19,800	253,580	5,046,242,000
07/09/2018	20,100	0.25 ▲	1.24	19,850	20,300	19,850	97,150	1,952,715,000
06/09/2018	19,850	-0.45 ▼	-2.27	20,300	20,450	19,850	113,800	2,258,930,000
05/09/2018	20,300	0.20 ▲	0.99	20,100	20,700	20,100	356,980	7,246,694,000
04/09/2018	20,100	0.30 ▲	1.49	19,800	20,600	19,800	227,910	4,580,991,000
03/09/2018	19,800	-0.20 ▼	-1.01	20,000	20,100	19,800	103,170	2,042,766,000
31/08/2018	19,800	-0.20 ▼	-1.01	20,000	20,100	19,800	103,170	2,042,766,000
30/08/2018	20,000	0.15 ▲	0.75	19,850	20,100	19,800	101,440	2,028,800,000
29/08/2018	19,850	-0.30 ▼	-1.51	20,150	20,150	19,800	183,190	3,636,321,500
28/08/2018	20,150	-0.05 ▼	-0.25	20,200	20,400	20,000	197,770	3,985,065,500
27/08/2018	20,200	0.25 ▲	1.24	19,950	20,600	20,000	266,830	5,389,966,000
24/08/2018	19,950	0.10 ▲	0.50	19,850	20,200	19,500	166,060	3,312,897,000
23/08/2018	19,850	0.05 ▲	0.25	19,800	20,200	19,500	101,800	2,020,730,000
22/08/2018	19,800	0.70 ▲	3.54	19,100	20,400	19,200	578,300	11,450,340,000
21/08/2018	19,100	0.50 ▲	2.62	18,600	19,300	18,650	245,640	4,691,724,000
20/08/2018	18,600	-0.10 ▼	-0.54	18,700	18,700	18,600	52,260	972,036,000
17/08/2018	18,700	0.05 ▲	0.27	18,650	18,900	18,600	80,040	1,496,748,000
16/08/2018	18,650	0.05 ▲	0.27	18,600	18,750	18,500	101,300	1,889,245,000
15/08/2018	18,600	-0.10 ▼	-0.54	18,700	18,850	18,600	112,440	2,091,384,000
14/08/2018	18,700	0.10 ▲	0.53	18,700	18,900	18,550	87,910	1,643,917,000
13/08/2018	18,700	-0.20 ▼	-1.07	18,900	18,900	18,500	156,080	2,918,696,000
10/08/2018	18,900	0.05 ▲	0.26	18,850	19,000	18,750	116,970	2,210,733,000
09/08/2018	18,850	-0.25 ▼	-1.33	19,100	19,100	18,700	198,340	3,738,709,000
08/08/2018	19,100	0.10 ▲	0.52	19,000	19,500	18,900	246,140	4,701,274,000
07/08/2018	19,000	0.50 ▲	2.63	18,500	19,000	18,300	166,470	3,162,930,000
06/08/2018	18,500	0.20 ▲	1.08	18,300	18,700	18,000	698,650	12,925,025,000
03/08/2018	18,300	0.15 ▲	0.82	18,150	18,600	18,150	242,210	4,432,443,000
02/08/2018	18,150	-0.15 ▼	-0.83	18,300	18,400	18,050	278,870	5,061,490,500
01/08/2018	18,300	-0.25 ▼	-1.37	18,550	18,700	18,300	200,760	3,673,908,000
31/07/2018	18,550	-0.10 ▼	-0.54	18,650	18,900	18,500	114,160	2,117,668,000
30/07/2018	18,650	0.25 ▲	1.34	18,400	19,000	18,500	112,720	2,102,228,000
27/07/2018	18,400	0.35 ▲	1.90	18,050	18,800	18,050	131,770	2,424,568,000
26/07/2018	18,050	-0.35 ▼	-1.94	18,400	18,600	17,950	192,540	3,475,347,000
25/07/2018	18,400	-0.60 ▼	-3.26	19,000	19,450	18,400	326,200	6,002,080,000
24/07/2018	19,000	0.50 ▲	2.63	18,500	19,050	18,700	203,790	3,872,010,000
23/07/2018	18,500	0.30 ▲	1.62	18,200	19,300	18,400	314,540	5,818,990,000
20/07/2018	18,200	0.20 ▲	1.10	18,000	18,200	17,800	93,060	1,693,692,000
19/07/2018	18,000	-0.25 ▼	-1.39	18,250	18,300	17,950	74,590	1,342,620,000
18/07/2018	18,250	0.55 ▲	3.01	17,700	18,250	17,800	144,400	2,635,300,000
17/07/2018	17,700	0.75 ▲	4.24	16,950	17,700	16,800	282,260	4,996,002,000
16/07/2018	16,950	0.45 ▲	2.65	16,500	16,950	16,600	157,570	2,670,811,500
15/07/2018	16,500	0.20 ▲	1.21	16,300	16,900	16,300	47,670	786,555,000
13/07/2018	16,500	0.20 ▲	1.21	16,300	16,900	16,300	47,670	786,555,000
12/07/2018	16,300	0.10 ▲	0.61	16,200	16,500	16,000	63,740	1,038,962,000
11/07/2018	16,200	-0.55 ▼	-3.40	16,750	16,750	16,000	117,620	1,905,444,000
10/07/2018	16,750	0.05 ▲	0.30	16,700	17,300	16,700	79,860	1,337,655,000
09/07/2018	16,700	-0.80 ▼	-4.79	17,500	18,000	16,700	90,930	1,518,531,000
08/07/2018	17,500	0.50 ▲	2.86	17,000	17,800	16,700	175,000	3,062,500,000
06/07/2018	17,500	0.50 ▲	2.86	17,000	17,800	16,700	175,000	3,062,500,000
05/07/2018	17,000	-0.10 ▼	-0.59	17,100	17,900	16,700	53,400	907,800,000
04/07/2018	17,100	0.10 ▲	0.58	17,100	17,400	16,600	60,960	1,042,416,000
03/07/2018	17,100	-1.10 ▼	-6.43	18,200	18,400	16,950	245,760	4,202,496,000
02/07/2018	18,200	-0.10 ▼	-0.55	18,300	18,800	17,500	108,200	1,969,240,000
30/06/2018	18,300	0.05 ▲	0.27	18,250	0	0	34,940	639,402,000
29/06/2018	18,300	0.05 ▲	0.27	18,250	18,400	18,150	34,940	639,402,000
28/06/2018	18,250	-0.55 ▼	-3.01	18,800	18,800	18,250	27,060	493,845,000
27/06/2018	18,800	0.60 ▲	3.19	18,200	19,450	18,000	140,990	2,650,612,000
26/06/2018	18,200	-0.20 ▼	-1.10	18,200	18,200	18,000	48,870	889,434,000
25/06/2018	18,200	-0.25 ▼	-1.37	18,450	18,450	18,200	67,140	1,221,948,000
22/06/2018	18,450	-0.05 ▼	-0.27	18,500	18,500	17,800	144,340	2,663,073,000
21/06/2018	18,500	-0.30 ▼	-1.62	18,800	18,800	18,450	86,810	1,605,985,000
20/06/2018	18,800	-0.10 ▼	-0.53	18,900	19,300	18,500	100,150	1,882,820,000
19/06/2018	18,900	-0.60 ▼	-3.17	19,500	19,400	18,200	271,400	5,129,460,000
18/06/2018	19,500	-0.90 ▼	-4.62	20,400	20,400	19,500	207,530	4,046,835,000
17/06/2018	20,400	-0.10 ▼	-0.49	20,500	20,700	20,250	217,190	4,430,676,000
15/06/2018	20,400	-0.10 ▼	-0.49	20,500	20,700	20,250	217,190	4,430,676,000
14/06/2018	20,500	0.20 ▲	0.98	20,300	20,950	20,100	184,380	3,779,790,000
13/06/2018	20,300	-0.40 ▼	-1.97	20,700	20,900	20,200	109,070	2,214,121,000
12/06/2018	20,700	-0.60 ▼	-2.90	21,300	21,200	20,500	352,070	7,287,849,000
11/06/2018	21,300	-0.40 ▼	-1.88	21,700	21,800	20,800	379,100	8,074,830,000
10/06/2018	21,700	-0.10 ▼	-0.46	21,700	22,300	21,550	143,780	3,120,026,000
08/06/2018	21,700	-0.10 ▼	-0.46	21,700	22,300	21,550	143,780	3,120,026,000
07/06/2018	21,700	1.40 ▲	6.45	20,300	21,700	20,100	831,840	18,050,928,000
06/06/2018	20,300	-0.10 ▼	-0.49	20,400	20,400	20,050	95,200	1,932,560,000
05/06/2018	20,400	-0.20 ▼	-0.98	20,400	20,700	20,050	201,980	4,120,392,000
04/06/2018	20,400	0.40 ▲	1.96	20,000	20,800	19,800	94,180	1,921,272,000
03/06/2018	20,000	-0.95 ▼	-4.75	20,950	21,000	20,000	160,100	3,202,000,000
01/06/2018	20,000	-0.95 ▼	-4.75	20,950	21,000	20,000	160,100	3,202,000,000
31/05/2018	20,950	1.15 ▲	5.49	19,800	21,000	20,200	45,450	952,177,500
30/05/2018	21,350	0.05 ▲	0.23	21,300	21,500	21,000	154,480	3,298,148,000
29/05/2018	21,300	0.65 ▲	3.05	20,650	21,700	20,650	124,260	2,646,738,000
28/05/2018	20,650	-1.35 ▼	-6.54	22,000	21,650	20,600	227,950	4,707,167,500
26/05/2018	22,000	-0.10 ▼	-0.45	22,100	22,250	21,700	78,450	1,725,900,000
25/05/2018	22,000	-0.10 ▼	-0.45	22,100	22,250	21,700	78,450	1,725,900,000
24/05/2018	22,100	-0.10 ▼	-0.45	22,100	22,450	21,600	40,770	901,017,000
23/05/2018	22,100	0.60 ▲	2.71	21,500	22,200	21,100	59,400	1,312,740,000
22/05/2018	21,500	-0.50 ▼	-2.33	22,000	22,000	21,100	145,260	3,123,090,000
21/05/2018	22,000	-0.40 ▼	-1.82	22,400	22,500	22,000	36,420	801,240,000
19/05/2018	22,400	-0.20 ▼	-0.89	22,400	22,500	21,900	79,590	1,782,816,000
18/05/2018	22,400	-0.20 ▼	-0.89	22,400	22,500	21,900	79,590	1,782,816,000
17/05/2018	22,400	-0.10 ▼	-0.45	22,400	22,450	22,000	82,820	1,855,168,000
16/05/2018	22,400	-0.50 ▼	-2.23	22,900	22,900	22,200	53,950	1,208,480,000
15/05/2018	22,900	0.40 ▲	1.75	22,500	23,000	22,000	96,310	2,205,499,000
14/05/2018	22,500	0.70 ▲	3.11	21,800	22,500	21,100	131,790	2,965,275,000
13/05/2018	21,800	-1.60 ▼	-7.34	23,400	22,900	21,800	758,420	16,533,556,000
11/05/2018	21,800	-1.60 ▼	-7.34	23,400	22,900	21,800	758,420	16,533,556,000
10/05/2018	23,400	-0.80 ▼	-3.42	24,200	24,200	23,400	370,630	8,672,742,000
09/05/2018	24,200	-0.80 ▼	-3.31	25,000	24,900	24,100	171,440	4,148,848,000
08/05/2018	25,000	-0.35 ▼	-1.40	25,350	25,400	24,500	153,810	3,845,250,000
07/05/2018	25,350	0.50 ▲	1.97	24,850	25,400	24,400	126,930	3,217,675,500
05/05/2018	24,850	0.10 ▲	0.40	24,750	25,450	24,750	105,300	2,616,705,000
04/05/2018	24,850	0.10 ▲	0.40	24,750	25,450	24,750	105,300	2,616,705,000
03/05/2018	24,750	0.75 ▲	3.03	24,000	25,200	23,950	285,610	7,068,847,500
02/05/2018	24,000	-0.70 ▼	-2.92	24,700	24,800	23,800	306,330	7,351,920,000
30/04/2018	24,700	-0.30 ▼	-1.21	25,000	25,000	24,000	220,520	5,446,844,000
27/04/2018	24,700	-0.30 ▼	-1.21	25,000	25,000	24,000	220,520	5,446,844,000
26/04/2018	25,000	-0.90 ▼	-3.60	25,900	25,900	24,300	257,910	6,447,750,000
25/04/2018	25,900	-0.70 ▼	-2.70	26,600	26,700	25,800	329,480	8,533,532,000
24/04/2018	25,900	-0.70 ▼	-2.70	26,600	26,700	25,800	329,480	8,533,532,000
23/04/2018	26,600	1.70 ▲	6.39	24,900	26,600	26,500	731,430	19,456,038,000
20/04/2018	24,900	0.50 ▲	2.01	24,400	24,900	24,000	154,750	3,853,275,000
19/04/2018	24,400	-0.30 ▼	-1.23	24,700	24,500	24,000	184,180	4,493,992,000
18/04/2018	24,700	0.10 ▲	0.40	24,600	25,000	24,200	260,800	6,441,760,000
15/04/2018	25,200	-0.10 ▼	-0.40	25,300	25,800	24,800	224,520	5,657,904,000
13/04/2018	25,200	-0.10 ▼	-0.40	25,300	25,800	24,800	224,520	5,657,904,000
12/04/2018	25,300	0.30 ▲	1.19	25,000	25,400	24,500	334,740	8,468,922,000
11/04/2018	25,000	-1.00 ▼	-4.00	26,000	26,000	25,000	472,310	11,807,750,000
10/04/2018	26,000	-0.20 ▼	-0.77	26,000	26,600	24,700	619,960	16,118,960,000
09/04/2018	26,000	0.50 ▲	1.92	25,500	26,100	25,000	467,540	12,156,040,000
06/04/2018	25,500	0.25 ▲	0.98	25,500	26,200	25,200	412,980	10,530,990,000
05/04/2018	25,500	1.00 ▲	3.92	24,500	25,500	24,400	412,890	10,528,695,000
04/04/2018	24,500	-0.20 ▼	-0.82	24,700	25,400	24,500	420,320	10,297,840,000
03/04/2018	24,700	0.95 ▲	3.85	23,750	24,900	23,500	579,120	14,304,264,000
02/04/2018	23,750	0.75 ▲	3.16	23,000	23,800	22,600	394,930	9,379,587,500
30/03/2018	23,000	0.20 ▲	0.87	22,800	23,500	22,400	159,290	3,663,670,000
29/03/2018	22,800	0.80 ▲	3.51	22,000	23,200	22,000	311,910	7,111,548,000
28/03/2018	22,000	-0.20 ▼	-0.91	22,200	22,300	22,000	36,760	808,720,000
27/03/2018	22,200	0.65 ▲	2.93	21,550	22,400	21,600	126,720	2,813,184,000
26/03/2018	21,550	0.15 ▲	0.70	21,400	21,600	21,100	67,740	1,459,797,000
23/03/2018	21,400	-0.30 ▼	-1.40	21,700	21,800	21,000	198,280	4,243,192,000
22/03/2018	21,700	-0.20 ▼	-0.92	21,900	22,100	21,600	173,990	3,775,583,000
21/03/2018	21,900	0.90 ▲	4.11	22,200	22,300	21,650	221,970	4,861,143,000
20/03/2018	22,200	1.20 ▲	5.41	21,000	22,200	21,000	325,900	7,234,980,000
19/03/2018	21,000	-1.45 ▼	-6.90	22,450	22,000	21,000	547,750	11,502,750,000
18/03/2018	22,450	-0.75 ▼	-3.34	23,200	23,200	22,200	314,080	7,051,096,000
16/03/2018	22,450	-0.75 ▼	-3.34	23,200	23,200	22,200	314,080	7,051,096,000
15/03/2018	23,200	-0.15 ▼	-0.65	23,350	23,350	22,800	147,310	3,417,592,000
14/03/2018	23,350	0.05 ▲	0.21	23,300	23,800	22,800	235,290	5,494,021,500
13/03/2018	23,300	0.90 ▲	3.86	22,400	23,300	22,000	583,530	13,596,249,000
12/03/2018	22,400	-0.25 ▼	-1.12	22,650	23,950	22,700	579,920	12,990,208,000
11/03/2018	23,000	0.35 ▲	1.52	22,650	23,950	22,700	273,430	6,288,890,000
09/03/2018	23,000	0.35 ▲	1.52	22,650	23,950	22,700	273,430	6,288,890,000
08/03/2018	22,650	1.45 ▲	6.40	21,200	22,650	21,300	965,800	21,875,370,000
07/03/2018	21,200	0.45 ▲	2.12	20,750	21,300	20,700	408,470	8,659,564,000
06/03/2018	20,750	0.05 ▲	0.24	20,700	21,300	20,600	207,100	4,297,325,000
05/03/2018	20,700	1.35 ▲	6.52	19,350	20,700	19,350	828,940	17,159,058,000
02/03/2018	19,350	-0.10 ▼	-0.52	19,350	19,500	19,050	96,040	1,858,374,000
01/03/2018	19,350	0.15 ▲	0.78	19,200	19,800	19,050	67,630	1,308,640,500
28/02/2018	19,200	-0.05 ▼	-0.26	19,250	19,350	19,050	43,410	833,472,000
27/02/2018	19,250	-0.15 ▼	-0.78	19,400	19,500	19,100	73,110	1,407,367,500
26/02/2018	19,400	-0.25 ▼	-1.29	19,650	19,750	19,300	50,730	984,162,000
23/02/2018	19,650	-0.10 ▼	-0.51	19,650	19,850	19,500	68,850	1,352,902,500
22/02/2018	19,650	0.65 ▲	3.31	19,000	19,800	19,000	103,240	2,028,666,000
21/02/2018	19,000	0.10 ▲	0.53	18,900	19,400	18,900	86,650	1,646,350,000
14/02/2018	18,900	0.20 ▲	1.06	18,700	19,500	18,700	45,100	852,390,000
13/02/2018	18,900	0.20 ▲	1.06	18,700	19,500	18,700	45,100	852,390,000
12/02/2018	18,700	0.30 ▲	1.60	18,400	18,700	18,050	19,840	371,008,000
09/02/2018	18,400	-0.40 ▼	-2.17	18,400	18,400	17,800	67,250	1,237,400,000
08/02/2018	18,400	-0.30 ▼	-1.63	18,700	18,800	18,300	48,240	887,616,000
07/02/2018	18,700	0.05 ▲	0.27	18,650	18,850	18,300	63,870	1,194,369,000
06/02/2018	18,000	-0.65 ▼	-3.61	18,650	18,500	17,350	224,310	4,037,580,000
05/02/2018	18,650	-1.15 ▼	-6.17	19,800	20,000	18,650	203,720	3,799,378,000
02/02/2018	19,800	-0.10 ▼	-0.51	19,900	20,200	19,700	73,040	1,446,192,000
01/02/2018	19,900	-0.35 ▼	-1.76	20,250	20,400	19,600	155,990	3,104,201,000
31/01/2018	20,250	0.05 ▲	0.25	20,200	20,600	20,100	135,880	2,751,570,000
30/01/2018	20,200	0.20 ▲	0.99	20,000	20,200	19,550	166,430	3,361,886,000
29/01/2018	20,000	-0.10 ▼	-0.50	20,100	20,500	19,900	124,010	2,480,200,000
26/01/2018	20,100	-0.35 ▼	-1.74	20,450	20,550	20,000	278,330	5,594,433,000
25/01/2018	20,450	2.15 ▲	10.51	19,550	20,900	20,300	730,590	14,940,565,500
24/01/2018	17,900	-0.40 ▼	-2.23	18,300	19,550	19,550	354,470	6,345,013,000
22/01/2018	19,550	1.25 ▲	6.39	18,300	19,550	19,550	141,300	2,762,415,000
20/01/2018	18,300	-0.10 ▼	-0.55	18,400	18,600	18,300	149,750	2,740,425,000
19/01/2018	18,300	-0.10 ▼	-0.55	18,400	18,600	18,300	149,750	2,740,425,000
18/01/2018	18,400	0.10 ▲	0.54	18,300	18,500	17,900	118,830	2,186,472,000
17/01/2018	18,300	-0.40 ▼	-2.19	18,700	19,000	18,300	158,690	2,904,027,000
16/01/2018	18,700	-0.30 ▼	-1.60	19,000	19,100	18,650	209,890	3,924,943,000
15/01/2018	19,000	0.50 ▲	2.63	18,500	19,200	18,250	215,560	4,095,640,000
14/01/2018	18,500	-0.30 ▼	-1.62	18,800	19,300	18,450	298,380	5,520,030,000
12/01/2018	18,500	-0.30 ▼	-1.62	18,800	19,300	18,450	298,380	5,520,030,000
11/01/2018	18,800	0.70 ▲	3.72	18,100	18,800	18,100	315,730	5,935,724,000
10/01/2018	18,100	-0.15 ▼	-0.83	18,250	18,450	18,100	287,920	5,211,352,000
09/01/2018	18,250	0.25 ▲	1.37	18,000	18,500	17,950	203,940	3,721,905,000
08/01/2018	18,000	-0.10 ▼	-0.56	18,100	18,200	17,950	171,000	3,078,000,000
05/01/2018	18,100	0.70 ▲	3.87	17,400	18,250	17,400	403,570	7,304,617,000
04/01/2018	17,400	0.05 ▲	0.29	17,400	17,700	17,350	191,160	3,326,184,000
03/01/2018	17,400	0.25 ▲	1.44	17,400	17,700	17,200	151,850	2,642,190,000
02/01/2018	17,400	0.40 ▲	2.30	17,000	17,500	16,900	130,550	2,271,570,000
29/12/2017	17,000	-0.05 ▼	-0.29	17,050	17,100	16,800	103,510	1,759,670,000
28/12/2017	17,050	-0.15 ▼	-0.88	17,200	17,250	16,900	62,960	1,073,468,000
27/12/2017	17,200	-0.05 ▼	-0.29	17,250	17,350	17,000	55,230	949,956,000
26/12/2017	17,250	0.15 ▲	0.87	17,100	17,300	16,900	55,740	961,515,000
25/12/2017	17,100	0.30 ▲	1.75	16,800	17,650	16,650	77,870	1,331,577,000
24/12/2017	16,800	-0.15 ▼	-0.89	16,950	17,150	16,750	17,530	294,504,000
22/12/2017	16,800	-0.15 ▼	-0.89	16,950	17,150	16,750	17,530	294,504,000
21/12/2017	16,950	-0.05 ▼	-0.29	17,000	17,150	16,800	73,060	1,238,367,000
20/12/2017	17,000	-0.25 ▼	-1.47	17,250	17,400	17,000	102,950	1,750,150,000
19/12/2017	17,500	0.10 ▲	0.57	17,500	17,800	17,500	4,520	79,100,000
18/12/2017	17,500	0.10 ▲	0.57	17,400	17,700	17,450	1,950	34,125,000
16/12/2017	17,400	0.20 ▲	1.15	17,200	17,600	17,250	60,640	1,055,136,000
15/12/2017	17,200	0.10 ▲	0.58	17,200	17,400	17,100	98,220	1,689,384,000
14/12/2017	17,200	-0.40 ▼	-2.33	17,600	17,600	17,200	59,260	1,019,272,000
13/12/2017	17,600	-0.10 ▼	-0.57	17,700	18,000	16,800	92,580	1,629,408,000
12/12/2017	17,700	-0.40 ▼	-2.26	18,100	18,100	17,600	64,500	1,141,650,000
11/12/2017	17,600	-0.50 ▼	-2.84	18,100	18,100	17,600	5,100	89,760,000
10/12/2017	18,100	-0.10 ▼	-0.55	18,100	18,300	17,900	44,110	798,391,000
08/12/2017	18,100	0.20 ▲	1.10	17,900	18,300	17,900	105,850	1,915,885,000
07/12/2017	18,100	0.20 ▲	1.10	17,900	18,300	17,900	102,280	1,851,268,000
05/12/2017	17,900	-0.10 ▼	-0.56	18,250	18,250	17,500	158,690	2,840,551,000
04/12/2017	18,000	-0.40 ▼	-2.17	18,400	18,600	18,000	196,240	3,532,320,000
01/12/2017	18,400	-0.35 ▼	-1.87	18,700	18,700	17,600	135,200	2,487,680,000
30/11/2017	18,750	0.00 ■■	0.00	18,800	18,950	18,500	54,660	1,024,875,000
29/11/2017	18,750	-0.05 ▼	-0.27	18,750	19,000	18,300	131,300	2,461,875,000
28/11/2017	18,800	0.90 ▲	5.03	18,350	19,050	18,350	355,730	6,687,724,000
27/11/2017	17,900	0.00 ■■	0.00	18,000	18,450	17,900	121,570	2,176,103,000
24/11/2017	17,900	0.40 ▲	2.29	17,500	18,500	17,500	354,470	6,345,013,000
23/11/2017	17,500	-0.15 ▼	-0.85	17,600	17,700	17,100	30,290	530,075,000
22/11/2017	17,650	0.25 ▲	1.44	17,400	17,750	17,400	32,170	567,800,500
21/11/2017	17,400	-0.25 ▼	-1.42	17,650	17,750	17,400	36,050	627,270,000
20/11/2017	17,650	0.35 ▲	2.02	17,900	18,100	17,500	67,940	1,199,141,000
17/11/2017	17,300	0.20 ▲	1.17	17,100	17,750	17,000	72,850	1,260,305,000
16/11/2017	17,100	0.00 ■■	0.00	16,900	17,400	16,900	14,660	250,686,000
15/11/2017	17,100	0.00 ■■	0.00	17,100	17,400	17,000	61,290	1,048,059,000
14/11/2017	17,100	-0.05 ▼	-0.29	17,400	17,400	16,800	43,260	739,746,000
13/11/2017	17,150	-0.05 ▼	-0.29	17,150	17,200	16,900	98,490	1,689,103,500
10/11/2017	17,200	-0.30 ▼	-1.71	17,350	17,350	17,050	61,450	1,056,940,000
09/11/2017	17,500	-0.20 ▼	-1.13	17,600	17,600	17,500	56,320	985,600,000
08/11/2017	17,700	-0.05 ▼	-0.28	17,750	17,850	17,200	76,610	1,355,997,000
07/11/2017	17,750	1.15 ▲	6.93	16,600	17,750	16,450	257,740	4,574,885,000
06/11/2017	16,600	0.20 ▲	1.22	16,700	16,900	16,550	15,520	257,632,000
03/11/2017	16,400	0.00 ■■	0.00	16,400	16,800	16,400	6,580	107,912,000
02/11/2017	16,400	-0.30 ▼	-1.80	16,550	16,650	16,400	44,810	734,884,000
01/11/2017	16,700	0.00 ■■	0.00	16,700	16,850	16,550	27,050	451,735,000
31/10/2017	16,700	0.10 ▲	0.60	16,400	17,000	16,400	48,360	807,612,000
30/10/2017	16,600	-0.30 ▼	-1.78	16,900	17,000	16,600	20,450	339,470,000
27/10/2017	16,900	0.30 ▲	1.81	16,350	17,100	16,350	29,410	497,029,000
26/10/2017	16,600	-0.25 ▼	-1.48	17,000	17,000	16,550	10,180	168,988,000
25/10/2017	16,850	0.25 ▲	1.51	17,150	17,150	16,500	14,080	237,248,000
24/10/2017	16,600	0.00 ■■	0.00	16,500	16,650	16,500	29,080	482,728,000
23/10/2017	16,600	0.00 ■■	0.00	16,600	16,800	16,600	113,910	1,890,906,000
20/10/2017	16,600	0.00 ■■	0.00	16,600	17,300	16,600	41,870	695,042,000
19/10/2017	16,600	0.00 ■■	0.00	16,500	16,800	16,500	41,620	690,892,000
18/10/2017	16,600	-0.10 ▼	-0.60	16,700	16,850	16,500	58,930	978,238,000
17/10/2017	16,700	0.45 ▲	2.77	16,500	16,950	16,500	131,450	2,195,215,000
16/10/2017	16,250	-0.65 ▼	-3.85	17,000	17,000	16,250	176,040	2,860,650,000
13/10/2017	16,900	0.05 ▲	0.30	16,300	17,000	16,300	75,580	1,277,302,000
12/10/2017	16,850	-0.15 ▼	-0.88	16,900	17,000	16,800	37,240	627,494,000
11/10/2017	17,000	-0.15 ▼	-0.87	17,000	17,300	16,900	18,700	317,900,000
10/10/2017	17,150	0.35 ▲	2.08	16,800	17,800	16,700	73,290	1,256,923,500
09/10/2017	16,800	-0.05 ▼	-0.30	16,850	16,900	16,700	5,590	93,912,000
06/10/2017	16,850	0.20 ▲	1.20	16,600	16,850	16,600	6,930	116,770,500
05/10/2017	16,650	-0.05 ▼	-0.30	16,800	17,050	16,500	24,160	402,264,000
04/10/2017	16,700	0.00 ■■	0.00	16,650	16,700	16,500	46,630	778,721,000
03/10/2017	16,700	-0.45 ▼	-2.62	17,000	17,150	16,550	123,410	2,060,947,000
02/10/2017	17,150	0.15 ▲	0.88	17,000	17,200	17,000	19,950	342,142,500
29/09/2017	17,000	-0.20 ▼	-1.16	17,200	17,200	17,000	71,470	1,214,990,000
28/09/2017	17,200	0.00 ■■	0.00	17,200	17,500	17,200	27,090	465,948,000
27/09/2017	17,200	-0.05 ▼	-0.29	17,250	17,400	17,200	47,160	811,152,000
26/09/2017	17,250	-0.15 ▼	-0.86	17,300	17,400	17,250	59,230	1,021,717,500
25/09/2017	17,400	-0.25 ▼	-1.42	17,550	17,650	17,250	41,200	716,880,000
22/09/2017	17,650	-0.10 ▼	-0.56	17,800	17,800	17,550	62,060	1,095,359,000
21/09/2017	17,750	0.05 ▲	0.28	17,500	17,900	17,500	18,780	333,345,000
20/09/2017	17,700	-0.20 ▼	-1.12	18,000	18,000	17,500	17,110	302,847,000
19/09/2017	17,900	0.00 ■■	0.00	17,700	18,400	17,700	51,590	923,461,000
18/09/2017	17,900	-0.20 ▼	-1.10	18,300	18,400	17,800	185,670	3,323,493,000
15/09/2017	18,100	0.50 ▲	2.84	17,500	18,450	17,400	122,080	2,209,648,000
14/09/2017	17,600	0.90 ▲	5.39	17,000	17,700	16,750	152,110	2,677,136,000
13/09/2017	16,700	-0.20 ▼	-1.18	16,900	16,950	16,700	21,410	357,547,000
12/09/2017	16,900	0.25 ▲	1.50	16,700	16,900	16,650	31,380	530,322,000
11/09/2017	16,650	0.00 ■■	0.00	16,900	17,100	16,650	12,760	212,454,000
08/09/2017	16,650	-2.05 ▼	-10.96	17,150	17,150	16,300	61,540	1,024,641,000
07/09/2017	18,700	-0.20 ▼	-1.06	19,250	19,250	18,600	111,530	2,085,611,000
06/09/2017	18,900	-0.35 ▼	-1.82	19,250	19,400	18,800	41,240	779,436,000
05/09/2017	19,250	-0.25 ▼	-1.28	19,400	19,400	19,000	168,770	3,248,822,500
01/09/2017	19,500	0.00 ■■	0.00	19,100	19,700	19,100	101,180	1,973,010,000
31/08/2017	19,500	0.20 ▲	1.04	19,300	19,550	19,000	59,260	1,155,570,000
30/08/2017	19,300	-0.20 ▼	-1.03	19,000	19,500	19,000	31,750	612,775,000
29/08/2017	19,500	0.00 ■■	0.00	19,500	19,750	19,500	60,390	1,177,605,000
28/08/2017	19,500	0.65 ▲	3.45	18,900	19,550	18,800	95,570	1,863,615,000
25/08/2017	18,850	-0.05 ▼	-0.26	19,000	19,000	18,800	22,420	422,617,000
24/08/2017	18,900	-0.10 ▼	-0.53	19,100	19,100	18,800	33,130	626,157,000
23/08/2017	19,000	0.00 ■■	0.00	19,400	19,400	18,650	62,710	1,191,490,000
22/08/2017	19,000	0.25 ▲	1.33	18,750	19,700	18,750	47,040	893,760,000
21/08/2017	18,750	-0.25 ▼	-1.32	19,000	19,000	18,700	14,430	270,562,500
18/08/2017	19,000	0.30 ▲	1.60	18,700	19,000	18,700	26,010	494,190,000
17/08/2017	18,700	-0.20 ▼	-1.06	18,950	18,950	18,700	4,010	74,987,000
16/08/2017	18,900	0.25 ▲	1.34	18,650	19,000	18,500	28,310	535,059,000
15/08/2017	18,650	-0.35 ▼	-1.84	18,800	18,850	18,550	24,660	459,909,000
14/08/2017	19,000	0.20 ▲	1.06	19,000	19,000	18,500	17,510	332,690,000
11/08/2017	18,800	0.00 ■■	0.00	18,750	18,800	18,700	23,130	434,844,000
10/08/2017	18,800	0.10 ▲	0.53	19,000	19,200	18,800	39,030	733,764,000
09/08/2017	18,700	-0.30 ▼	-1.58	18,800	18,950	18,700	92,460	1,729,002,000
08/08/2017	19,000	-0.20 ▼	-1.04	19,200	19,200	18,800	64,120	1,218,280,000
07/08/2017	19,200	-0.10 ▼	-0.52	19,000	19,200	18,700	13,420