Lịch sử giao dịch GMC - 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 SX-TM May Sài Gòn
Saigon Garmex Manufacturing Trade Joint Stock Company
Mã CK: GMC 8.90 ▼ -0.12 (-1.35%) (cập nhật 00:00 26/09/2023)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: May mặc, trang sức & vật dụng cá nhân
Website: http://www.garmexsaigon-gmc.com/

GMC » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
26/09/2023	8,900	-0.12 ▼	-1.35	9,020	9,300	8,840	1,680	14,952,000
22/09/2023	9,370	-0.13 ▼	-1.39	9,500	9,380	9,000	150	1,405,500
21/09/2023	9,500	0.05 ▲	0.53	9,450	9,500	9,400	830	7,885,000
20/09/2023	9,450	0.32 ▲	3.39	9,130	9,450	9,220	2,300	21,735,000
19/09/2023	9,130	-0.27 ▼	-2.96	9,400	9,400	9,120	550	5,021,500
18/09/2023	9,400	0.20 ▲	2.13	9,200	9,490	9,390	160	1,504,000
15/09/2023	9,200	0.15 ▲	1.63	9,050	9,350	9,050	240	2,208,000
14/09/2023	9,050	-0.05 ▼	-0.55	9,100	9,100	9,030	700	6,335,000
13/09/2023	9,100	-0.20 ▼	-2.20	9,300	9,150	9,100	1,430	13,013,000
12/09/2023	9,300	0.09 ▲	0.97	9,210	9,400	9,210	360	3,348,000
11/09/2023	9,210	-0.19 ▼	-2.06	9,400	9,500	9,210	2,150	19,801,500
08/09/2023	9,400	0.20 ▲	2.13	9,200	9,400	9,200	1,660	15,604,000
07/09/2023	9,200	-0.06 ▼	-0.65	9,260	9,300	9,200	1,130	10,396,000
06/09/2023	9,260	0.15 ▲	1.62	9,110	9,450	9,110	1,210	11,204,600
05/09/2023	9,110	-0.10 ▼	-1.10	9,210	9,400	9,110	1,530	13,938,300
31/08/2023	9,210	0.11 ▲	1.19	9,100	9,390	9,080	2,190	20,169,900
30/08/2023	9,100	0.00 ■■	0.00	9,100	9,100	8,960	490	4,459,000
29/08/2023	9,100	0.15 ▲	1.65	8,950	9,560	8,950	660	6,006,000
28/08/2023	8,950	-0.47 ▼	-5.25	9,420	9,310	8,950	750	6,712,500
25/08/2023	9,420	0.17 ▲	1.80	9,250	9,420	9,050	970	9,137,400
24/08/2023	9,250	0.15 ▲	1.62	9,100	9,250	8,990	1,140	10,545,000
23/08/2023	9,100	-0.15 ▼	-1.65	9,250	9,200	8,900	330	3,003,000
22/08/2023	9,250	-0.04 ▼	-0.43	9,290	9,390	8,660	1,110	10,267,500
21/08/2023	9,290	-0.01 ▼	-0.11	9,300	9,300	8,800	2,990	27,777,100
18/08/2023	9,300	-0.40 ▼	-4.30	9,700	9,700	9,100	1,440	13,392,000
17/08/2023	9,700	-0.19 ▼	-1.96	9,890	9,840	9,400	1,380	13,386,000
16/08/2023	9,890	-0.01 ▼	-0.10	9,900	9,990	9,600	590	5,835,100
15/08/2023	9,900	0.11 ▲	1.11	9,790	10,000	9,750	2,680	26,532,000
14/08/2023	9,790	0.00 ■■	0.00	9,790	9,800	9,700	770	7,538,300
11/08/2023	9,790	0.04 ▲	0.41	9,750	9,790	9,650	1,580	15,468,200
10/08/2023	9,750	-0.03 ▼	-0.31	9,780	9,800	9,670	2,800	27,300,000
09/08/2023	9,780	0.28 ▲	2.86	9,500	9,780	9,500	1,480	14,474,400
08/08/2023	9,500	-0.10 ▼	-1.05	9,600	9,700	9,500	2,130	20,235,000
07/08/2023	9,600	0.00 ■■	0.00	9,600	9,790	9,500	2,530	24,288,000
04/08/2023	9,600	-0.05 ▼	-0.52	9,650	9,680	9,600	870	8,352,000
03/08/2023	9,650	0.06 ▲	0.62	9,590	9,790	9,600	1,720	16,598,000
02/08/2023	9,590	-0.01 ▼	-0.10	9,600	9,600	9,500	1,240	11,891,600
01/08/2023	9,600	-0.30 ▼	-3.13	9,900	9,950	9,590	3,070	29,472,000
31/07/2023	9,900	0.27 ▲	2.73	9,630	10,250	9,110	2,240	22,176,000
28/07/2023	9,630	-0.37 ▼	-3.84	10,000	9,990	9,500	7,320	70,491,600
27/07/2023	10,000	-0.60 ▼	-6.00	10,600	10,500	9,870	5,740	57,400,000
26/07/2023	10,600	0.00 ■■	0.00	10,600	10,700	10,350	2,580	27,348,000
25/07/2023	10,600	-0.20 ▼	-1.89	10,800	10,700	10,200	3,180	33,708,000
24/07/2023	10,800	-0.20 ▼	-1.85	11,000	10,950	10,500	2,930	31,644,000
21/07/2023	11,000	0.05 ▲	0.45	10,950	11,500	10,500	3,690	40,590,000
20/07/2023	10,950	-0.15 ▼	-1.37	11,100	11,500	10,400	5,660	61,977,000
19/07/2023	11,100	0.70 ▲	6.31	10,400	11,100	11,000	15,660	173,826,000
18/07/2023	10,400	0.64 ▲	6.15	9,760	10,400	10,250	7,780	80,912,000
17/07/2023	9,760	0.63 ▲	6.45	9,130	9,760	9,140	4,650	45,384,000
14/07/2023	9,130	0.05 ▲	0.55	9,080	9,130	9,010	1,670	15,247,100
13/07/2023	9,080	0.18 ▲	1.98	8,900	9,090	8,900	350	3,178,000
12/07/2023	8,900	-0.22 ▼	-2.47	9,120	9,100	8,900	1,130	10,057,000
11/07/2023	9,120	0.13 ▲	1.43	8,990	9,160	8,830	2,550	23,256,000
10/07/2023	8,990	-0.05 ▼	-0.56	9,040	9,040	8,900	1,520	13,664,800
07/07/2023	9,040	0.14 ▲	1.55	8,900	9,050	8,850	1,020	9,220,800
06/07/2023	8,900	-0.19 ▼	-2.13	9,090	9,000	8,850	1,370	12,193,000
05/07/2023	9,090	0.09 ▲	0.99	9,000	9,090	8,850	1,550	14,089,500
04/07/2023	9,000	0.17 ▲	1.89	8,830	9,340	8,710	1,030	9,270,000
03/07/2023	8,830	-0.17 ▼	-1.93	9,000	8,900	8,830	2,370	20,927,100
30/06/2023	9,000	0.05 ▲	0.56	8,950	9,000	8,910	850	7,650,000
29/06/2023	8,950	0.03 ▲	0.34	8,920	9,200	8,950	1,510	13,514,500
28/06/2023	8,920	0.02 ▲	0.22	8,900	9,120	8,800	2,720	24,262,400
27/06/2023	8,900	-0.09 ▼	-1.01	8,990	9,210	8,900	540	4,806,000
26/06/2023	8,990	-0.01 ▼	-0.11	9,000	9,000	8,910	490	4,405,100
23/06/2023	9,000	-0.25 ▼	-2.78	9,250	9,410	9,000	180	1,620,000
22/06/2023	9,250	0.34 ▲	3.68	8,910	9,300	9,050	1,190	11,007,500
21/06/2023	8,910	-0.09 ▼	-1.01	9,000	9,000	8,800	1,450	12,919,500
20/06/2023	9,000	0.00 ■■	0.00	9,000	9,000	8,900	830	7,470,000
16/06/2023	9,000	-0.20 ▼	-2.22	9,200	9,200	9,000	180	1,620,000
15/06/2023	9,200	0.05 ▲	0.54	9,150	9,200	9,010	1,190	10,948,000
14/06/2023	9,150	0.05 ▲	0.55	9,100	9,200	8,970	1,120	10,248,000
13/06/2023	9,100	0.10 ▲	1.10	9,000	9,100	9,000	860	7,826,000
12/06/2023	9,000	-0.10 ▼	-1.11	9,100	9,200	9,000	820	7,380,000
09/06/2023	9,100	0.00 ■■	0.00	9,100	9,100	9,100	60	546,000
08/06/2023	9,100	0.00 ■■	0.00	9,100	9,100	8,710	1,220	11,102,000
07/06/2023	9,100	-0.06 ▼	-0.66	9,160	9,150	9,010	270	2,457,000
06/06/2023	9,160	0.11 ▲	1.20	9,050	9,160	9,160	120	1,099,200
05/06/2023	9,050	-0.03 ▼	-0.33	9,080	9,200	9,000	4,130	37,376,500
02/06/2023	9,080	0.17 ▲	1.87	8,910	9,100	8,900	730	6,628,400
01/06/2023	8,910	-0.16 ▼	-1.80	9,070	9,000	8,850	840	7,484,400
31/05/2023	9,070	0.06 ▲	0.66	9,010	9,070	9,010	470	4,262,900
30/05/2023	9,010	0.11 ▲	1.22	8,900	9,080	8,900	740	6,667,400
29/05/2023	8,900	0.19 ▲	2.13	8,710	8,900	8,690	320	2,848,000
26/05/2023	8,710	-0.09 ▼	-1.03	8,800	8,800	8,710	360	3,135,600
25/05/2023	8,800	-0.20 ▼	-2.27	9,000	9,000	8,700	210	1,848,000
24/05/2023	9,000	0.00 ■■	0.00	9,000	9,150	9,000	120	1,080,000
23/05/2023	9,000	0.10 ▲	1.11	8,900	9,050	8,950	2,240	20,160,000
22/05/2023	8,900	-0.10 ▼	-1.12	9,000	9,000	8,800	820	7,298,000
19/05/2023	9,000	-0.05 ▼	-0.56	9,050	9,020	8,600	940	8,460,000
18/05/2023	9,050	-0.13 ▼	-1.44	9,180	9,100	9,000	790	7,149,500
17/05/2023	9,180	0.18 ▲	1.96	9,000	9,180	9,050	140	1,285,200
16/05/2023	9,000	-0.10 ▼	-1.11	9,100	9,130	9,000	570	5,130,000
15/05/2023	9,100	0.05 ▲	0.55	9,050	9,100	9,000	410	3,731,000
12/05/2023	9,050	0.05 ▲	0.55	9,000	9,110	9,050	170	1,538,500
11/05/2023	9,000	0.00 ■■	0.00	9,000	9,100	9,000	1,150	10,350,000
10/05/2023	9,000	-0.19 ▼	-2.11	9,190	9,190	9,000	1,560	14,040,000
09/05/2023	9,190	0.00 ■■	0.00	9,190	9,200	9,190	330	3,032,700
08/05/2023	9,190	0.19 ▲	2.07	9,000	9,190	8,900	1,520	13,968,800
05/05/2023	9,000	0.10 ▲	1.11	8,900	9,000	8,900	1,020	9,180,000
04/05/2023	8,900	0.04 ▲	0.45	8,860	8,990	8,500	950	8,455,000
28/04/2023	8,860	-0.14 ▼	-1.58	9,000	9,200	8,860	160	1,417,600
27/04/2023	9,000	0.10 ▲	1.11	8,900	9,000	9,000	50	450,000
26/04/2023	8,900	-0.10 ▼	-1.12	9,000	8,900	8,850	850	7,565,000
25/04/2023	9,000	-0.15 ▼	-1.67	9,150	9,180	9,000	920	8,280,000
24/04/2023	9,150	0.05 ▲	0.55	9,100	9,180	8,900	850	7,777,500
21/04/2023	9,100	0.01 ▲	0.11	9,090	9,200	9,090	940	8,554,000
20/04/2023	9,090	0.00 ■■	0.00	9,090	9,090	9,000	760	6,908,400
19/04/2023	9,090	0.19 ▲	2.09	8,900	9,100	8,830	560	5,090,400
18/04/2023	8,900	0.00 ■■	0.00	8,900	8,900	8,860	1,130	10,057,000
17/04/2023	8,900	0.00 ■■	0.00	8,900	8,900	8,800	3,260	29,014,000
14/04/2023	8,900	0.06 ▲	0.67	8,840	9,200	8,900	2,240	19,936,000
13/04/2023	8,840	-0.15 ▼	-1.70	8,990	8,850	8,700	2,030	17,945,200
12/04/2023	8,990	0.09 ▲	1.00	8,900	8,990	8,700	410	3,685,900
11/04/2023	8,900	0.24 ▲	2.70	8,660	9,000	8,700	880	7,832,000
10/04/2023	8,660	-0.19 ▼	-2.19	8,850	8,900	8,550	830	7,187,800
07/04/2023	8,850	0.10 ▲	1.13	8,750	8,890	8,750	440	3,894,000
06/04/2023	8,750	-0.06 ▼	-0.69	8,810	8,800	8,500	730	6,387,500
05/04/2023	8,810	-0.17 ▼	-1.93	8,980	8,830	8,700	2,720	23,963,200
04/04/2023	8,980	0.08 ▲	0.89	8,900	8,980	8,940	440	3,951,200
03/04/2023	8,900	-0.06 ▼	-0.67	8,960	8,980	8,720	690	6,141,000
31/03/2023	8,960	-0.04 ▼	-0.45	9,000	9,000	8,730	90	806,400
30/03/2023	9,000	-0.09 ▼	-1.00	9,090	9,100	8,900	2,530	22,770,000
29/03/2023	9,090	0.00 ■■	0.00	9,090	9,100	9,090	130	1,181,700
28/03/2023	9,090	0.09 ▲	0.99	9,000	9,240	9,040	300	2,727,000
24/03/2023	9,000	-4.40 ▼	-48.89	13,400	9,090	8,900	540	4,860,000
22/03/2023	9,150	0.05 ▲	0.55	9,100	9,150	8,880	650	5,947,500
21/03/2023	9,100	-0.07 ▼	-0.77	9,170	9,200	9,090	810	7,371,000
20/03/2023	9,170	-0.13 ▼	-1.42	9,300	9,530	9,150	540	4,951,800
17/03/2023	9,300	0.30 ▲	3.23	9,000	9,500	9,100	750	6,975,000
16/03/2023	9,000	-0.45 ▼	-5.00	9,450	9,110	9,000	2,180	19,620,000
15/03/2023	9,450	0.10 ▲	1.06	9,350	9,450	9,350	490	4,630,500
14/03/2023	9,350	-0.05 ▼	-0.53	9,400	9,400	9,300	330	3,085,500
13/03/2023	9,400	-0.50 ▼	-5.32	9,900	9,900	9,210	870	8,178,000
10/03/2023	9,900	-0.06 ▼	-0.61	9,960	9,900	9,900	10	99,000
09/03/2023	9,960	0.21 ▲	2.11	9,750	10,000	9,600	110	1,095,600
08/03/2023	9,750	0.09 ▲	0.92	9,660	9,750	9,700	50	487,500
07/03/2023	9,660	-0.14 ▼	-1.45	9,800	9,980	9,620	1,610	15,552,600
06/03/2023	9,800	-0.10 ▼	-1.02	9,900	9,900	9,600	1,680	16,464,000
03/03/2023	9,900	-0.01 ▼	-0.10	9,910	9,900	9,650	1,500	14,850,000
02/03/2023	9,910	0.30 ▲	3.03	9,610	9,910	9,630	270	2,675,700
01/03/2023	9,610	-0.18 ▼	-1.87	9,790	9,610	9,520	210	2,018,100
28/02/2023	9,790	-0.01 ▼	-0.10	9,800	9,830	9,790	250	2,447,500
27/02/2023	9,800	0.00 ■■	0.00	9,800	9,960	9,800	590	5,782,000
24/02/2023	9,800	-0.10 ▼	-1.02	9,900	9,900	9,800	300	2,940,000
23/02/2023	9,900	-0.05 ▼	-0.51	9,950	9,900	9,790	4,760	47,124,000
22/02/2023	9,950	-0.10 ▼	-1.01	10,050	10,050	9,950	150	1,492,500
21/02/2023	10,050	-0.30 ▼	-2.99	10,350	10,350	9,900	4,020	40,401,000
20/02/2023	10,350	0.00 ■■	0.00	10,350	10,800	10,000	1,360	14,076,000
17/02/2023	10,350	-0.45 ▼	-4.35	10,800	10,700	10,350	700	7,245,000
16/02/2023	10,800	0.00 ■■	0.00	10,800	10,800	10,050	7,060	76,248,000
15/02/2023	10,800	0.65 ▲	6.02	10,150	10,800	9,800	560	6,048,000
14/02/2023	10,150	-0.05 ▼	-0.49	10,200	10,150	9,900	3,450	35,017,500
13/02/2023	10,200	0.10 ▲	0.98	10,100	10,200	9,900	4,980	50,796,000
10/02/2023	10,100	0.30 ▲	2.97	9,800	10,350	9,700	1,230	12,423,000
09/02/2023	9,800	-0.20 ▼	-2.04	10,000	10,350	9,710	1,280	12,544,000
08/02/2023	10,000	-0.10 ▼	-1.00	10,100	10,400	10,000	400	4,000,000
07/02/2023	10,100	-0.20 ▼	-1.98	10,300	10,250	10,100	1,190	12,019,000
06/02/2023	10,300	0.10 ▲	0.97	10,200	10,400	10,100	2,200	22,660,000
03/02/2023	10,200	-0.10 ▼	-0.98	10,300	10,300	10,200	150	1,530,000
02/02/2023	10,300	0.00 ■■	0.00	10,300	10,500	9,900	7,660	78,898,000
01/02/2023	10,300	-0.50 ▼	-4.85	10,800	10,600	10,300	17,620	181,486,000
31/01/2023	10,800	0.20 ▲	1.85	10,600	11,000	9,950	16,070	173,556,000
30/01/2023	10,600	0.30 ▲	2.83	10,300	10,600	10,200	1,410	14,946,000
27/01/2023	10,300	0.20 ▲	1.94	10,100	10,800	10,300	1,140	11,742,000
19/01/2023	10,100	0.10 ▲	0.99	10,000	10,100	9,900	740	7,474,000
18/01/2023	10,000	0.20 ▲	2.00	9,800	10,350	9,750	1,160	11,600,000
17/01/2023	9,800	0.10 ▲	1.02	9,700	10,250	9,800	520	5,096,000
16/01/2023	9,700	-0.30 ▼	-3.09	10,000	9,800	9,700	820	7,954,000
13/01/2023	10,000	0.00 ■■	0.00	10,000	10,100	10,000	1,320	13,200,000
12/01/2023	10,000	0.10 ▲	1.00	9,900	10,000	9,900	280	2,800,000
11/01/2023	9,900	0.10 ▲	1.01	9,800	10,000	9,800	470	4,653,000
10/01/2023	9,800	0.40 ▲	4.08	9,400	9,800	9,300	750	7,350,000
09/01/2023	9,400	-0.40 ▼	-4.26	9,800	9,800	9,400	790	7,426,000
06/01/2023	9,800	-0.09 ▼	-0.92	9,890	10,200	9,800	390	3,822,000
05/01/2023	9,890	-0.01 ▼	-0.10	9,900	10,000	9,890	930	9,197,700
04/01/2023	9,900	0.00 ■■	0.00	9,900	10,000	9,700	4,160	41,184,000
03/01/2023	9,900	0.00 ■■	0.00	9,900	10,350	9,760	1,250	12,375,000
30/12/2022	9,900	-0.70 ▼	-7.07	10,600	10,400	9,860	5,050	49,995,000
29/12/2022	10,600	0.35 ▲	3.30	10,250	10,600	10,000	500	5,300,000
28/12/2022	10,250	0.65 ▲	6.34	9,600	10,250	9,280	11,230	115,107,500
27/12/2022	9,600	-0.40 ▼	-4.17	10,000	9,800	9,350	11,920	114,432,000
26/12/2022	10,000	-0.50 ▼	-5.00	10,500	10,500	10,000	560	5,600,000
23/12/2022	10,500	0.68 ▲	6.48	9,820	10,500	9,950	1,920	20,160,000
22/12/2022	9,820	-0.68 ▼	-6.92	10,500	10,500	9,820	720	7,070,400
21/12/2022	10,500	-0.40 ▼	-3.81	10,900	11,250	10,300	550	5,775,000
20/12/2022	10,900	-0.80 ▼	-7.34	11,700	12,000	10,900	2,180	23,762,000
19/12/2022	11,700	-0.20 ▼	-1.71	11,900	11,700	11,200	1,800	21,060,000
15/12/2022	12,000	0.45 ▲	3.75	11,550	12,000	10,900	3,180	38,160,000
14/12/2022	11,550	0.75 ▲	6.49	10,800	11,550	10,050	3,690	42,619,500
13/12/2022	10,800	-0.50 ▼	-4.63	11,300	11,400	10,800	410	4,428,000
12/12/2022	11,300	-0.10 ▼	-0.88	11,400	11,400	11,300	200	2,260,000
11/12/2022	11,400	0.40 ▲	3.51	11,000	11,400	10,300	1,850	21,090,000
09/12/2022	11,400	0.40 ▲	3.51	11,000	11,400	10,300	1,850	21,090,000
08/12/2022	11,000	-0.20 ▼	-1.82	11,200	11,800	10,600	680	7,480,000
07/12/2022	11,200	-0.80 ▼	-7.14	12,000	12,050	11,200	2,210	24,752,000
06/12/2022	12,000	-0.05 ▼	-0.42	12,050	12,000	11,700	190	2,280,000
05/12/2022	12,050	0.00 ■■	0.00	12,050	12,800	12,050	110	1,325,500
03/12/2022	12,050	-0.75 ▼	-6.22	12,800	12,900	11,950	1,750	21,087,500
02/12/2022	12,050	-0.75 ▼	-6.22	12,800	12,900	11,950	1,750	21,087,500
01/12/2022	12,800	0.15 ▲	1.17	12,650	13,500	12,800	390	4,992,000
30/11/2022	12,650	0.55 ▲	4.35	12,100	12,650	12,200	580	7,337,000
29/11/2022	12,100	0.70 ▲	5.79	11,400	12,150	11,500	230	2,783,000
28/11/2022	11,400	0.35 ▲	3.07	11,050	11,800	11,350	480	5,472,000
25/11/2022	11,050	-0.80 ▼	-7.24	11,850	12,000	11,050	3,500	38,675,000
24/11/2022	11,850	0.00 ■■	0.00	11,850	12,000	11,850	360	4,266,000
23/11/2022	11,850	0.45 ▲	3.80	11,400	11,850	11,750	70	829,500
22/11/2022	11,400	0.00 ■■	0.00	11,400	11,800	11,400	280	3,192,000
21/11/2022	11,400	0.65 ▲	5.70	10,750	11,450	11,000	370	4,218,000
20/11/2022	10,750	0.70 ▲	6.51	10,050	10,750	9,620	660	7,095,000
18/11/2022	10,750	0.70 ▲	6.51	10,050	10,750	9,620	660	7,095,000
17/11/2022	10,050	0.65 ▲	6.47	9,400	10,050	9,500	590	5,929,500
16/11/2022	9,400	0.60 ▲	6.38	8,800	9,400	8,190	1,130	10,622,000
15/11/2022	8,800	-0.41 ▼	-4.66	9,210	9,750	8,800	280	2,464,000
14/11/2022	9,210	-0.69 ▼	-7.49	9,900	9,920	9,210	440	4,052,400
13/11/2022	9,900	-0.05 ▼	-0.51	9,950	10,000	9,900	1,060	10,494,000
11/11/2022	9,900	-0.05 ▼	-0.51	9,950	10,000	9,900	1,060	10,494,000
10/11/2022	9,950	-0.65 ▼	-6.53	10,600	10,800	9,860	420	4,179,000
09/11/2022	10,600	-0.70 ▼	-6.60	11,300	12,050	10,600	540	5,724,000
08/11/2022	11,300	-0.80 ▼	-7.08	12,100	12,500	11,300	1,590	17,967,000
07/11/2022	12,100	-0.90 ▼	-7.44	13,000	12,300	12,100	1,550	18,755,000
06/11/2022	13,000	0.00 ■■	0.00	13,000	13,000	12,200	410	5,330,000
04/11/2022	13,000	0.00 ■■	0.00	13,000	13,000	12,200	410	5,330,000
03/11/2022	13,000	-0.25 ▼	-1.92	13,250	13,300	12,500	650	8,450,000
02/11/2022	13,250	0.05 ▲	0.38	13,200	13,250	13,000	1,420	18,815,000
01/11/2022	13,200	0.10 ▲	0.76	13,100	13,200	12,500	1,090	14,388,000
31/10/2022	13,100	0.05 ▲	0.38	13,050	13,300	13,000	1,160	15,196,000
28/10/2022	13,050	-0.95 ▼	-7.28	14,000	14,050	13,050	3,340	43,587,000
27/10/2022	14,000	0.10 ▲	0.71	13,900	14,000	13,600	250	3,500,000
26/10/2022	13,900	-0.10 ▼	-0.72	14,000	13,900	13,500	90	1,251,000
25/10/2022	14,000	0.60 ▲	4.29	13,400	14,300	13,400	1,120	15,680,000
24/10/2022	13,400	-0.20 ▼	-1.49	13,600	13,600	12,650	330	4,422,000
21/10/2022	13,600	-0.90 ▼	-6.62	14,500	14,000	13,600	840	11,424,000
20/10/2022	14,500	-0.50 ▼	-3.45	15,000	15,200	14,000	2,150	31,175,000
19/10/2022	15,000	0.50 ▲	3.33	14,500	15,000	15,000	20	300,000
18/10/2022	14,500	0.20 ▲	1.38	14,300	14,800	14,500	520	7,540,000
17/10/2022	14,300	0.20 ▲	1.40	14,100	14,700	14,300	720	10,296,000
16/10/2022	14,100	0.20 ▲	1.42	13,900	14,300	13,900	800	11,280,000
14/10/2022	14,100	0.20 ▲	1.42	13,900	14,300	13,900	800	11,280,000
13/10/2022	13,900	0.00 ■■	0.00	13,900	14,100	13,900	550	7,645,000
12/10/2022	13,900	0.00 ■■	0.00	13,900	14,050	13,900	600	8,340,000
11/10/2022	13,900	0.35 ▲	2.52	13,550	13,900	13,200	770	10,703,000
07/10/2022	13,500	-1.00 ▼	-7.41	14,500	13,650	13,500	4,240	57,240,000
06/10/2022	14,500	-0.60 ▼	-4.14	15,100	15,000	14,500	80	1,160,000
05/10/2022	15,100	0.05 ▲	0.33	15,050	15,700	15,000	340	5,134,000
04/10/2022	15,050	-0.35 ▼	-2.33	15,400	15,500	15,050	1,470	22,123,500
03/10/2022	15,400	-0.80 ▼	-5.19	16,200	16,200	15,400	100	1,540,000
30/09/2022	16,200	-0.65 ▼	-4.01	16,850	16,800	15,750	950	15,390,000
29/09/2022	16,850	0.00 ■■	0.00	16,850	17,000	16,550	450	7,582,500
28/09/2022	16,850	-0.30 ▼	-1.78	17,150	17,100	16,600	170	2,864,500
27/09/2022	17,150	0.50 ▲	2.92	16,650	17,200	15,900	470	8,060,500
26/09/2022	16,650	-0.85 ▼	-5.11	17,500	18,200	16,500	120	1,998,000
25/09/2022	17,500	0.10 ▲	0.57	17,400	17,550	17,000	520	9,100,000
23/09/2022	17,500	0.10 ▲	0.57	17,400	17,550	17,000	520	9,100,000
22/09/2022	17,400	0.05 ▲	0.29	17,350	17,500	17,000	350	6,090,000
21/09/2022	17,350	-0.20 ▼	-1.15	17,550	17,750	17,300	210	3,643,500
20/09/2022	17,550	0.00 ■■	0.00	17,550	18,100	17,300	1,100	19,305,000
19/09/2022	17,550	-0.95 ▼	-5.41	18,500	18,500	17,300	3,470	60,898,500
16/09/2022	18,500	-1.10 ▼	-5.95	19,600	19,600	18,300	1,880	34,780,000
15/09/2022	19,600	-0.90 ▼	-4.59	20,500	20,500	19,500	2,450	48,020,000
14/09/2022	20,500	-1.40 ▼	-6.83	21,900	21,000	20,400	1,800	36,900,000
13/09/2022	24,900	-0.30 ▼	-1.20	25,200	25,300	24,900	2,690	66,981,000
12/09/2022	25,200	0.40 ▲	1.59	24,800	25,300	25,100	5,740	144,648,000
10/09/2022	25,000	0.20 ▲	0.80	24,800	25,100	24,500	3,000	75,000,000
09/09/2022	25,000	0.20 ▲	0.80	24,800	25,100	24,500	3,000	75,000,000
08/09/2022	24,800	-0.20 ▼	-0.81	25,000	25,000	24,800	1,530	37,944,000
07/09/2022	25,000	-0.20 ▼	-0.80	25,200	25,250	25,000	2,070	51,750,000
06/09/2022	25,200	-0.10 ▼	-0.40	25,300	25,400	25,000	2,810	70,812,000
05/09/2022	25,300	0.25 ▲	0.99	25,050	25,300	24,800	5,400	136,620,000
01/09/2022	25,050	0.25 ▲	1.00	24,800	25,500	24,800	2,190	54,859,500
31/08/2022	25,050	0.25 ▲	1.00	24,800	25,500	24,800	2,190	54,859,500
30/08/2022	24,800	0.05 ▲	0.20	24,750	25,100	24,800	3,130	77,624,000
29/08/2022	24,750	-0.70 ▼	-2.83	25,450	25,350	24,500	6,400	158,400,000
28/08/2022	25,450	-0.35 ▼	-1.38	25,800	26,000	25,350	5,420	137,939,000
26/08/2022	25,450	-0.35 ▼	-1.38	25,800	26,000	25,350	5,420	137,939,000
25/08/2022	25,800	0.90 ▲	3.49	24,900	26,550	25,100	10,000	258,000,000
24/08/2022	24,900	1.60 ▲	6.43	23,300	24,900	24,800	25,630	638,187,000
23/08/2022	23,300	1.50 ▲	6.44	21,800	23,300	23,300	5,900	137,470,000
22/08/2022	21,800	1.20 ▲	5.50	20,600	21,800	19,500	3,490	76,082,000
21/08/2022	20,600	-0.40 ▼	-1.94	21,000	21,700	20,600	480	9,888,000
19/08/2022	20,600	-0.40 ▼	-1.94	21,000	21,700	20,600	480	9,888,000
18/08/2022	21,000	0.00 ■■	0.00	21,000	21,700	21,000	520	10,920,000
17/08/2022	21,000	-1.30 ▼	-6.19	22,300	22,000	21,000	770	16,170,000
16/08/2022	22,300	1.00 ▲	4.48	21,300	22,500	21,800	640	14,272,000
15/08/2022	21,300	-1.00 ▼	-4.69	22,300	21,300	21,300	10	213,000
12/08/2022	22,300	0.00 ■■	0.00	22,300	22,300	22,300	3,160	70,468,000
10/08/2022	22,300	0.00 ■■	0.00	22,300	22,300	22,300	20	446,000
09/08/2022	22,300	-0.30 ▼	-1.35	22,600	22,600	22,300	170	3,791,000
08/08/2022	22,600	0.80 ▲	3.54	21,800	22,600	22,600	10	226,000
05/08/2022	21,800	-0.40 ▼	-1.83	22,200	22,000	21,800	580	12,644,000
04/08/2022	22,200	-0.10 ▼	-0.45	22,300	22,200	22,200	50	1,110,000
03/08/2022	22,300	-0.25 ▼	-1.12	22,550	22,300	22,300	150	3,345,000
02/08/2022	22,550	-0.05 ▼	-0.22	22,600	22,550	22,550	10	225,500
01/08/2022	22,600	0.30 ▲	1.33	22,300	22,600	22,600	20	452,000
31/07/2022	22,300	-1.10 ▼	-4.93	23,400	25,000	22,300	20	446,000
29/07/2022	22,300	-1.10 ▼	-4.93	23,400	25,000	22,300	20	446,000
28/07/2022	23,400	1.00 ▲	4.27	22,400	23,400	21,050	110	2,574,000
27/07/2022	22,400	0.00 ■■	0.00	22,400	22,400	22,400	20	448,000
26/07/2022	22,400	-0.80 ▼	-3.57	23,200	22,400	22,400	20	448,000
22/07/2022	23,200	0.00 ■■	0.00	23,200	23,200	23,200	50	1,160,000
21/07/2022	23,200	-1.70 ▼	-7.33	24,900	23,200	23,200	60	1,392,000
20/07/2022	24,900	1.60 ▲	6.43	23,300	24,900	24,800	20	498,000
19/07/2022	23,300	-1.60 ▼	-6.87	24,900	23,350	23,200	100	2,330,000
18/07/2022	24,900	0.85 ▲	3.41	24,050	25,700	23,200	60	1,494,000
15/07/2022	24,050	1.55 ▲	6.44	22,500	24,050	24,050	10	240,500
14/07/2022	22,500	1.15 ▲	5.11	21,350	22,600	22,350	230	5,175,000
13/07/2022	21,350	1.05 ▲	4.92	20,300	21,350	21,350	20	427,000
12/07/2022	20,300	0.00 ■■	0.00	20,300	20,300	20,300	30	609,000
11/07/2022	20,300	-1.00 ▼	-4.93	21,300	20,400	20,300	160	3,248,000
09/07/2022	21,300	0.60 ▲	2.82	20,700	21,300	21,000	30	639,000
08/07/2022	21,300	0.60 ▲	2.82	20,700	21,300	21,000	30	639,000
07/07/2022	20,700	-0.30 ▼	-1.45	21,000	20,700	20,700	10	207,000
06/07/2022	21,000	-0.20 ▼	-0.95	21,200	21,900	21,000	40	840,000
05/07/2022	21,200	-1.50 ▼	-7.08	22,700	23,550	21,200	100	2,120,000
03/07/2022	22,700	0.00 ■■	0.00	22,700	0	0	0	0
30/06/2022	22,700	1.00 ▲	4.41	21,700	22,700	22,700	240	5,448,000
29/06/2022	21,700	0.80 ▲	3.69	20,900	21,700	21,650	80	1,736,000
28/06/2022	20,900	-1.50 ▼	-7.18	22,400	22,200	20,850	150	3,135,000
27/06/2022	22,400	0.75 ▲	3.35	21,650	22,400	22,400	20	448,000
23/06/2022	21,650	-1.55 ▼	-7.16	23,200	21,650	21,650	10	216,500
21/06/2022	23,200	-0.10 ▼	-0.43	23,300	23,500	23,200	40	928,000
20/06/2022	23,300	0.80 ▲	3.43	22,500	24,000	23,300	310	7,223,000
17/06/2022	22,500	-1.50 ▼	-6.67	24,000	23,800	22,500	150	3,375,000
16/06/2022	24,000	1.00 ▲	4.17	23,000	24,000	24,000	10	240,000
15/06/2022	23,000	-1.50 ▼	-6.52	24,500	23,000	22,850	60	1,380,000
13/06/2022	24,500	0.20 ▲	0.82	24,300	24,600	24,500	60	1,470,000
10/06/2022	26,300	0.30 ▲	1.14	26,000	26,300	26,000	170	4,471,000
09/06/2022	26,000	0.00 ■■	0.00	26,000	26,000	24,700	20	520,000
08/06/2022	26,000	1.00 ▲	3.85	25,000	26,300	24,500	250	6,500,000
07/06/2022	25,000	-1.00 ▼	-4.00	26,000	26,300	24,500	350	8,750,000
06/06/2022	26,000	0.00 ■■	0.00	26,000	26,000	25,500	70	1,820,000
05/06/2022	26,000	-0.30 ▼	-1.15	26,300	26,250	26,000	100	2,600,000
03/06/2022	26,000	-0.30 ▼	-1.15	26,300	26,250	26,000	100	2,600,000
02/06/2022	26,300	-0.20 ▼	-0.76	26,500	26,300	26,200	690	18,147,000
01/06/2022	26,500	1.70 ▲	6.42	24,800	26,500	26,500	30	795,000
31/05/2022	24,800	1.60 ▲	6.45	23,200	24,800	24,000	790	19,592,000
30/05/2022	23,200	0.70 ▲	3.02	22,500	24,000	23,200	220	5,104,000
29/05/2022	22,500	0.70 ▲	3.11	21,800	23,300	21,950	1,130	25,425,000
27/05/2022	22,500	0.70 ▲	3.11	21,800	23,300	21,950	1,130	25,425,000
26/05/2022	21,800	0.15 ▲	0.69	21,650	23,150	21,600	3,730	81,314,000
25/05/2022	21,650	0.65 ▲	3.00	21,000	21,650	21,650	10	216,500
24/05/2022	21,000	-0.90 ▼	-4.29	21,900	21,000	20,500	300	6,300,000
23/05/2022	21,900	0.95 ▲	4.34	20,950	21,900	21,900	20	438,000
20/05/2022	20,950	0.95 ▲	4.53	20,000	21,050	20,950	30	628,500
19/05/2022	20,000	0.00 ■■	0.00	20,000	20,950	20,000	80	1,600,000
18/05/2022	20,000	0.00 ■■	0.00	20,000	20,950	20,000	80	1,600,000
16/05/2022	20,000	0.25 ▲	1.25	19,750	20,000	19,850	110	2,200,000
13/05/2022	19,750	-1.25 ▼	-6.33	21,000	19,750	19,750	130	2,567,500
12/05/2022	21,000	0.40 ▲	1.90	20,600	21,000	21,000	100	2,100,000
11/05/2022	20,600	0.05 ▲	0.24	20,550	21,700	20,600	20	412,000
10/05/2022	20,550	-1.45 ▼	-7.06	22,000	21,900	20,550	400	8,220,000
09/05/2022	22,000	-0.50 ▼	-2.27	22,500	22,500	21,200	720	15,840,000
29/04/2022	21,600	-0.50 ▼	-2.31	22,100	23,250	20,700	880	19,008,000
28/04/2022	22,100	-0.80 ▼	-3.62	22,900	23,500	22,000	520	11,492,000
27/04/2022	22,900	-0.10 ▼	-0.44	23,000	22,900	22,300	290	6,641,000
26/04/2022	23,000	-0.60 ▼	-2.61	23,600	23,500	23,000	3,320	76,360,000
25/04/2022	23,600	-0.60 ▼	-2.54	24,200	23,600	23,600	1,310	30,916,000
23/04/2022	24,200	-1.80 ▼	-7.44	26,000	25,900	24,200	90	2,178,000
22/04/2022	24,200	-1.80 ▼	-7.44	26,000	25,900	24,200	90	2,178,000
21/04/2022	26,000	0.00 ■■	0.00	26,000	0	0	0	0
20/04/2022	26,000	-0.25 ▼	-0.96	26,250	26,000	26,000	250	6,500,000
19/04/2022	26,250	0.25 ▲	0.95	26,000	27,200	24,200	970	25,462,500
18/04/2022	26,000	-1.00 ▼	-3.85	27,000	26,000	26,000	10	260,000
16/04/2022	27,000	1.00 ▲	3.70	26,000	27,000	26,950	30	810,000
15/04/2022	27,000	1.00 ▲	3.70	26,000	27,000	26,950	30	810,000
13/04/2022	26,000	0.00 ■■	0.00	26,000	26,100	26,000	240	6,240,000
12/04/2022	26,000	-1.00 ▼	-3.85	27,000	26,200	26,000	230	5,980,000
07/04/2022	27,000	-0.50 ▼	-1.85	27,500	27,000	27,000	350	9,450,000
06/04/2022	27,500	0.00 ■■	0.00	27,500	28,000	26,650	140	3,850,000
05/04/2022	27,500	0.00 ■■	0.00	27,500	27,500	27,500	470	12,925,000
04/04/2022	27,500	-1.00 ▼	-3.64	28,500	28,000	27,000	800	22,000,000
01/04/2022	28,500	0.65 ▲	2.28	27,850	28,900	27,000	580	16,530,000
31/03/2022	27,850	0.85 ▲	3.05	27,000	27,850	26,100	630	17,545,500
30/03/2022	27,000	-0.60 ▼	-2.22	27,600	27,300	27,000	180	4,860,000
29/03/2022	27,600	0.60 ▲	2.17	27,000	27,600	27,000	210	5,796,000
28/03/2022	27,000	0.00 ■■	0.00	27,000	27,050	27,000	660	17,820,000
25/03/2022	27,000	0.00 ■■	0.00	27,000	27,000	27,000	90	2,430,000
24/03/2022	27,000	0.00 ■■	0.00	27,000	27,000	27,000	10	270,000
23/03/2022	27,000	0.70 ▲	2.59	26,300	28,050	27,000	540	14,580,000
22/03/2022	26,300	0.05 ▲	0.19	26,250	26,300	26,200	250	6,575,000
21/03/2022	26,250	0.10 ▲	0.38	26,150	26,250	26,150	170	4,462,500
18/03/2022	26,150	-0.85 ▼	-3.25	27,000	26,150	26,150	10	261,500
17/03/2022	27,000	0.00 ■■	0.00	27,000	27,000	27,000	10	270,000
16/03/2022	27,000	1.30 ▲	4.81	25,700	27,000	26,950	160	4,320,000
14/03/2022	25,700	-1.30 ▼	-5.06	27,000	26,200	25,700	90	2,313,000
10/03/2022	27,000	-0.50 ▼	-1.85	27,500	27,500	27,000	130	3,510,000
09/03/2022	27,500	0.50 ▲	1.82	27,000	28,600	27,500	70	1,925,000
08/03/2022	27,000	-1.70 ▼	-6.30	28,700	28,700	27,000	410	11,070,000
07/03/2022	28,700	0.90 ▲	3.14	27,800	28,900	27,800	200	5,740,000
04/03/2022	27,800	1.80 ▲	6.47	26,000	27,800	27,500	1,050	29,190,000
02/03/2022	26,000	-0.15 ▼	-0.58	26,150	26,000	25,800	330	8,580,000
01/03/2022	26,150	-0.75 ▼	-2.87	26,900	26,200	26,100	100	2,615,000
25/02/2022	26,900	0.10 ▲	0.37	26,800	26,900	26,900	680	18,292,000
24/02/2022	26,800	-1.20 ▼	-4.48	28,000	26,800	26,600	210	5,628,000
23/02/2022	28,000	0.00 ■■	0.00	28,000	28,000	28,000	100	2,800,000
22/02/2022	28,000	0.00 ■■	0.00	28,000	28,100	26,500	390	10,920,000
21/02/2022	28,000	1.50 ▲	5.36	26,500	28,000	26,500	1,280	35,840,000
18/02/2022	26,500	0.35 ▲	1.32	26,150	26,500	26,000	270	7,155,000
17/02/2022	26,150	0.05 ▲	0.19	26,100	27,000	26,000	2,100	54,915,000
16/02/2022	26,100	0.10 ▲	0.38	26,000	26,100	26,000	100	2,610,000
14/02/2022	26,000	0.00 ■■	0.00	26,000	26,000	26,000	10	260,000
11/02/2022	26,000	0.50 ▲	1.92	25,500	26,500	25,600	400	10,400,000
09/02/2022	25,500	0.25 ▲	0.98	25,250	26,000	25,500	100	2,550,000
08/02/2022	25,250	-1.45 ▼	-5.74	26,700	25,500	25,250	250	6,312,500
07/02/2022	25,500	-0.85 ▼	-3.33	26,350	0	0	500	12,750,000
29/01/2022	26,350	0.00 ■■	0.00	26,350	0	0	0	0
21/01/2022	26,350	-0.05 ▼	-0.19	26,400	26,350	25,050	540	14,229,000
19/01/2022	26,400	0.00 ■■	0.00	26,400	26,500	26,400	150	3,960,000
18/01/2022	26,400	0.15 ▲	0.57	26,250	26,400	26,200	150	3,960,000
17/01/2022	26,150	-0.25 ▼	-0.96	26,400	26,150	26,100	310	8,106,500
16/01/2022	26,400	1.40 ▲	5.30	25,000	26,400	26,400	10	264,000
14/01/2022	26,400	1.40 ▲	5.30	25,000	26,400	26,400	10	264,000
13/01/2022	25,000	-0.10 ▼	-0.40	25,100	25,050	25,000	130	3,250,000
12/01/2022	25,100	0.05 ▲	0.20	25,050	25,300	25,050	570	14,307,000
11/01/2022	25,050	-0.85 ▼	-3.39	25,900	25,850	25,050	1,550	38,827,500
10/01/2022	25,900	-1.05 ▼	-4.05	26,950	26,200	25,600	500	12,950,000
07/01/2022	26,950	0.35 ▲	1.30	26,600	26,950	26,600	50	1,347,500
06/01/2022	26,600	0.00 ■■	0.00	26,600	26,600	26,600	160	4,256,000
05/01/2022	26,600	0.00 ■■	0.00	26,600	28,450	26,600	170	4,522,000
04/01/2022	26,600	0.00 ■■	0.00	26,600	26,600	26,200	530	14,098,000
03/01/2022	28,200	-0.05 ▼	-0.18	28,250	28,800	28,200	290	8,178,000
31/12/2021	26,600	-1.30 ▼	-4.89	27,900	26,600	26,600	10	266,000
30/12/2021	27,900	0.35 ▲	1.25	27,550	28,000	27,900	40	1,116,000
29/12/2021	27,550	-0.10 ▼	-0.36	27,650	27,750	27,550	1,060	29,203,000
22/12/2021	26,500	-0.25 ▼	-0.94	26,750	27,200	26,500	370	9,805,000
21/12/2021	26,750	0.75 ▲	2.80	26,000	26,850	25,150	350	9,362,500
20/12/2021	26,000	-0.80 ▼	-3.08	26,800	26,800	26,000	30	780,000
18/12/2021	26,800	-0.20 ▼	-0.75	27,000	27,350	26,500	410	10,988,000
17/12/2021	26,800	-0.20 ▼	-0.75	27,000	27,350	26,500	410	10,988,000
16/12/2021	27,000	-0.90 ▼	-3.33	27,900	27,500	26,900	1,090	29,430,000
15/12/2021	27,900	-0.10 ▼	-0.36	28,000	27,900	27,500	30	837,000
14/12/2021	28,000	-0.45 ▼	-1.61	28,450	28,700	26,500	3,570	99,960,000
13/12/2021	28,450	0.95 ▲	3.34	27,500	28,500	27,300	370	10,526,500
10/12/2021	27,500	-1.20 ▼	-4.36	28,700	28,000	27,500	40	1,100,000
08/12/2021	28,700	-0.15 ▼	-0.52	28,850	28,750	27,000	240	6,888,000
07/12/2021	28,850	0.65 ▲	2.25	28,200	28,950	26,500	180	5,193,000
03/12/2021	28,200	-0.05 ▼	-0.18	28,250	28,800	28,200	290	8,178,000
02/12/2021	28,250	-1.35 ▼	-4.78	29,600	28,250	28,000	190	5,367,500
30/11/2021	29,600	-0.10 ▼	-0.34	29,700	30,000	29,600	470	13,912,000
29/11/2021	29,700	0.00 ■■	0.00	29,700	29,700	29,700	20	594,000
28/11/2021	29,700	-2.05 ▼	-6.90	29,700	29,700	27,650	600	17,820,000
26/11/2021	29,700	-2.05 ▼	-6.90	29,700	29,700	27,650	600	17,820,000
25/11/2021	29,700	0.40 ▲	1.35	29,300	29,700	29,500	500	14,850,000
24/11/2021	29,300	0.30 ▲	1.02	29,000	29,700	29,300	1,150	33,695,000
23/11/2021	29,000	-0.95 ▼	-3.28	29,000	29,300	28,050	60	1,740,000
22/11/2021	29,000	-1.50 ▼	-5.17	29,000	29,000	27,250	380	11,020,000
19/11/2021	29,000	-0.30 ▼	-1.03	29,300	29,300	28,000	640	18,560,000
18/11/2021	29,300	-0.20 ▼	-0.68	29,500	29,700	29,300	170	4,981,000
17/11/2021	29,500	-1.10 ▼	-3.73	30,600	30,000	28,500	930	27,435,000
16/11/2021	30,600	-0.10 ▼	-0.33	30,700	30,700	28,600	1,980	60,588,000
15/11/2021	30,700	-1.30 ▼	-4.23	32,000	31,850	30,700	3,490	107,143,000
12/11/2021	32,000	0.50 ▲	1.56	31,500	33,500	30,400	2,400	76,800,000
11/11/2021	31,500	1.15 ▲	3.65	30,350	32,350	30,550	2,400	75,600,000
10/11/2021	30,350	-0.25 ▼	-0.82	30,350	30,500	30,100	5,150	156,302,500
09/11/2021	30,350	1.95 ▲	6.43	28,400	30,350	28,000	5,340	162,069,000
08/11/2021	28,400	1.25 ▲	4.40	27,150	28,400	27,150	1,120	31,808,000
05/11/2021	27,150	0.60 ▲	2.21	26,550	27,200	26,400	460	12,489,000
03/11/2021	26,300	-0.70 ▼	-2.66	27,000	26,950	26,150	360	9,468,000
02/11/2021	27,000	-0.25 ▼	-0.93	27,250	27,300	26,800	1,950	52,650,000
01/11/2021	27,250	-0.05 ▼	-0.18	27,250	27,850	27,200	720	19,620,000
29/10/2021	27,250	1.75 ▲	6.42	25,500	27,250	25,550	1,300	35,425,000
28/10/2021	25,500	-0.65 ▼	-2.55	26,150	26,600	25,500	490	12,495,000
27/10/2021	26,150	-0.70 ▼	-2.68	26,850	26,150	26,000	40	1,046,000
26/10/2021	26,850	-0.15 ▼	-0.56	27,000	26,900	25,150	730	19,600,500
25/10/2021	27,000	-0.35 ▼	-1.30	27,000	27,000	26,300	100	2,700,000
21/10/2021	27,000	-0.20 ▼	-0.74	27,200	27,000	27,000	160	4,320,000
20/10/2021	27,200	-0.20 ▼	-0.74	27,400	27,400	27,200	140	3,808,000
19/10/2021	27,400	0.10 ▲	0.36	27,300	27,400	27,400	180	4,932,000
18/10/2021	27,400	0.10 ▲	0.36	27,300	27,400	27,400	180	4,932,000
16/10/2021	27,300	-0.05 ▼	-0.18	27,350	27,350	27,000	680	18,564,000
15/10/2021	27,300	-0.05 ▼	-0.18	27,350	27,350	27,000	680	18,564,000
14/10/2021	27,350	0.05 ▲	0.18	27,300	27,400	27,300	70	1,914,500
13/10/2021	27,300	-0.05 ▼	-0.18	27,350	27,300	27,000	280	7,644,000
12/10/2021	27,350	-0.05 ▼	-0.18	27,350	27,350	27,000	140	3,829,000
11/10/2021	27,350	0.25 ▲	0.91	27,100	27,350	26,600	180	4,923,000
08/10/2021	27,100	-0.10 ▼	-0.37	27,100	27,300	27,000	360	9,756,000
07/10/2021	27,100	-0.40 ▼	-1.48	27,500	27,800	26,500	150	4,065,000
06/10/2021	27,500	0.05 ▲	0.18	27,500	27,550	27,500	100	2,750,000
05/10/2021	27,500	-0.30 ▼	-1.09	27,800	27,500	27,200	120	3,300,000
04/10/2021	27,800	-0.20 ▼	-0.72	28,000	27,800	27,800	150	4,170,000
01/10/2021	28,000	-0.05 ▼	-0.18	28,050	28,000	28,000	10	280,000
30/09/2021	28,050	-0.60 ▼	-2.14	28,650	28,100	28,050	70	1,963,500
28/09/2021	28,650	1.55 ▲	5.41	27,100	28,650	27,500	160	4,584,000
27/09/2021	27,100	-0.90 ▼	-3.32	28,000	28,000	27,100	130	3,523,000
24/09/2021	28,000	-0.10 ▼	-0.36	28,100	28,000	28,000	160	4,480,000
23/09/2021	28,100	-0.25 ▼	-0.89	28,350	28,100	28,000	1,520	42,712,000
22/09/2021	28,350	-1.85 ▼	-6.53	30,200	28,500	28,300	430	12,190,500
21/09/2021	30,200	0.30 ▲	0.99	29,900	30,200	28,050	520	15,704,000
20/09/2021	29,900	0.60 ▲	2.01	29,300	29,900	28,050	230	6,877,000
19/09/2021	29,300	-0.20 ▼	-0.68	29,500	30,700	28,000	630	18,459,000
17/09/2021	29,300	-0.20 ▼	-0.68	29,500	30,700	28,000	630	18,459,000
16/09/2021	29,500	1.05 ▲	3.56	28,450	30,400	28,900	3,150	92,925,000
15/09/2021	28,450	0.45 ▲	1.58	28,000	28,450	28,000	160	4,552,000
14/09/2021	28,000	0.00 ■■	0.00	28,000	28,000	28,000	670	18,760,000
13/09/2021	28,000	-1.00 ▼	-3.57	29,000	28,000	28,000	240	6,720,000
11/09/2021	29,000	-1.75 ▼	-6.03	29,000	29,000	27,250	230	6,670,000
10/09/2021	29,000	-1.75 ▼	-6.03	29,000	29,000	27,250	230	6,670,000
09/09/2021	29,000	-0.10 ▼	-0.34	29,000	30,000	27,000	1,050	30,450,000
07/09/2021	29,000	-0.85 ▼	-2.93	29,850	31,300	29,000	420	12,180,000
06/09/2021	29,850	1.95 ▲	6.53	27,900	29,850	27,000	1,210	36,118,500
05/09/2021	30,000	-1.95 ▼	-6.50	31,950	31,500	31,500	270	8,100,000
03/09/2021	31,500	-0.45 ▼	-1.43	31,950	31,500	31,500	20	630,000
01/09/2021	27,900	0.15 ▲	0.54	27,750	27,900	27,900	50	1,395,000
31/08/2021	27,750	0.05 ▲	0.18	27,700	28,200	27,750	920	25,530,000
30/08/2021	30,500	0.30 ▲	0.98	30,200	30,500	29,600	950	28,975,000
27/08/2021	30,200	1.20 ▲	3.97	29,000	30,300	29,000	160	4,832,000
26/08/2021	29,000	0.05 ▲	0.17	29,000	29,050	29,000	160	4,640,000
25/08/2021	29,000	0.20 ▲	0.69	28,800	29,200	29,000	100	2,900,000
24/08/2021	28,800	0.00 ■■	0.00	28,800	28,800	28,800	30	864,000
23/08/2021	28,800	-0.80 ▼	-2.78	29,600	29,600	28,800	160	4,608,000
20/08/2021	29,600	-1.20 ▼	-4.05	30,800	30,000	29,500	290	8,584,000
19/08/2021	30,800	-1.00 ▼	-3.25	31,800	31,600	30,800	240	7,392,000
18/08/2021	31,800	-0.20 ▼	-0.63	32,000	31,800	31,800	30	954,000
17/08/2021	32,000	1.00 ▲	3.13	31,000	32,000	31,000	340	10,880,000
16/08/2021	31,000	1.00 ▲	3.23	30,000	31,500	30,000	520	16,120,000
13/08/2021	30,000	0.20 ▲	0.67	29,800	30,100	29,900	660	19,800,000
12/08/2021	29,800	0.00 ■■	0.00	29,800	29,800	29,800	90	2,682,000
11/08/2021	29,800	-0.20 ▼	-0.67	30,000	29,800	29,200	480	14,304,000
10/08/2021	30,000	-0.70 ▼	-2.33	30,000	30,450	29,300	260	7,800,000
09/08/2021	30,000	1.00 ▲	3.33	29,000	30,000	29,200	80	2,400,000
06/08/2021	29,000	-1.00 ▼	-3.45	30,000	29,100	29,000	420	12,180,000
05/08/2021	30,000	-1.95 ▼	-6.50	31,950	30,500	29,750	270	8,100,000
04/08/2021	31,950	0.45 ▲	1.41	31,500	31,950	30,000	540	17,253,000
03/08/2021	31,500	-0.45 ▼	-1.43	31,950	31,500	31,500	20	630,000
02/08/2021	31,950	1.95 ▲	6.10	30,000	31,950	29,100	80	2,556,000
30/07/2021	30,000	0.50 ▲	1.67	29,500	30,050	29,500	310	9,300,000
29/07/2021	29,500	-0.80 ▼	-2.71	30,300	32,400	29,500	1,310	38,645,000
28/07/2021	30,300	0.60 ▲	1.98	29,700	30,500	29,000	40	1,212,000
27/07/2021	29,700	-0.15 ▼	-0.51	29,850	29,700	29,700	20	594,000
23/07/2021	29,850	1.60 ▲	5.36	28,250	29,850	29,000	40	1,194,000
21/07/2021	29,950	0.70 ▲	2.34	29,250	28,300	28,300	10	299,500
20/07/2021	28,300	-0.95 ▼	-3.36	29,250	28,300	28,300	30	849,000
19/07/2021	29,250	-0.80 ▼	-2.74	30,050	29,250	27,950	50	1,462,500
15/07/2021	30,050	1.05 ▲	3.49	29,000	30,250	27,050	210	6,310,500
14/07/2021	29,000	-1.00 ▼	-3.45	30,000	29,500	29,000	390	11,310,000
13/07/2021	30,000	0.45 ▲	1.50	30,000	30,450	28,400	150	4,500,000
12/07/2021	30,000	-2.25 ▼	-7.50	32,250	30,100	30,000	60	1,800,000
09/07/2021	32,250	-0.20 ▼	-0.62	32,450	32,250	30,300	20	645,000
08/07/2021	32,450	-0.25 ▼	-0.77	32,700	32,450	31,000	90	2,920,500
07/07/2021	32,700	-0.10 ▼	-0.31	32,800	32,700	30,550	130	4,251,000
06/07/2021	32,800	-0.05 ▼	-0.15	32,850	32,800	31,400	30	984,000
05/07/2021	32,850	-0.10 ▼	-0.30	32,950	32,850	30,800	200	6,570,000
02/07/2021	32,950	1.30 ▲	3.95	31,650	32,950	30,700	250	8,237,500
01/07/2021	31,650	-1.35 ▼	-4.27	33,000	34,900	31,650	340	10,761,000
30/06/2021	33,000	-0.85 ▼	-2.58	33,850	33,600	31,500	960	31,680,000
29/06/2021	33,850	1.15 ▲	3.40	32,700	33,950	33,850	150	5,077,500
28/06/2021	32,700	1.75 ▲	5.35	32,700	34,450	32,700	280	9,156,000
25/06/2021	32,700	-2.45 ▼	-7.49	35,150	35,100	32,700	330	10,791,000
24/06/2021	35,150	-0.05 ▼	-0.14	35,200	35,150	32,750	2,270	79,790,500
23/06/2021	35,200	-2.50 ▼	-7.10	37,700	37,000	35,200	70	2,464,000
22/06/2021	37,700	-2.40 ▼	-6.37	37,700	37,700	35,300	5,010	188,877,000
21/06/2021	37,700	0.70 ▲	1.86	37,000	38,000	34,900	6,610	249,197,000
18/06/2021	37,000	-1.90 ▼	-5.14	37,000	37,000	35,000	1,920	71,040,000
17/06/2021	37,000	2.00 ▲	5.41	35,000	37,000	32,900	1,170	43,290,000
16/06/2021	35,000	0.50 ▲	1.43	35,000	35,500	34,500	2,340	81,900,000
15/06/2021	35,000	-0.60 ▼	-1.71	35,600	35,500	35,000	750	26,250,000
14/06/2021	35,600	-0.15 ▼	-0.42	35,750	35,700	35,550	1,990	70,844,000
11/06/2021	35,750	0.00 ■■	0.00	35,750	35,750	35,750	500	17,875,000
10/06/2021	35,750	1.60 ▲	4.48	34,150	36,000	34,200	1,470	52,552,500
09/06/2021	34,150	-2.35 ▼	-6.88	36,500	35,950	33,950	780	26,637,000
08/06/2021	36,500	1.30 ▲	3.56	35,200	37,000	33,500	960	35,040,000
07/06/2021	35,200	1.15 ▲	3.27	34,050	35,250	32,100	1,240	43,648,000
05/06/2021	34,050	-2.45 ▼	-7.20	36,500	36,500	33,950	1,780	60,609,000
04/06/2021	34,050	-2.45 ▼	-7.20	36,500	36,500	33,950	1,780	60,609,000
03/06/2021	36,500	-0.10 ▼	-0.27	36,600	36,600	36,500	430	15,695,000
02/06/2021	36,600	-0.40 ▼	-1.09	37,000	37,000	36,500	1,390	50,874,000
01/06/2021	37,000	-1.00 ▼	-2.70	38,000	37,500	35,350	2,320	85,840,000
31/05/2021	38,000	2.20 ▲	5.79	37,000	38,000	37,000	690	26,220,000
28/05/2021	37,000	-0.50 ▼	-1.35	37,500	37,000	34,900	2,540	93,980,000
27/05/2021	37,500	0.95 ▲	2.53	36,550	39,100	36,800	9,860	369,750,000
26/05/2021	36,550	2.35 ▲	6.43	34,200	36,550	35,200	4,190	153,144,500
25/05/2021	34,200	2.20 ▲	6.43	32,000	34,200	33,000	2,030	69,426,000
24/05/2021	32,000	0.00 ■■	0.00	32,000	32,000	32,000	40	1,280,000
21/05/2021	32,000	0.65 ▲	2.03	31,350	32,500	31,900	1,060	33,920,000
20/05/2021	31,350	2.05 ▲	6.54	29,300	31,350	30,000	690	21,631,500
19/05/2021	29,300	0.30 ▲	1.02	29,000	29,500	29,000	120	3,516,000
18/05/2021	29,000	-1.15 ▼	-3.97	30,150	29,000	29,000	20	580,000
17/05/2021	30,150	1.95 ▲	6.47	28,200	30,150	29,200	1,000	30,150,000
14/05/2021	28,200	0.50 ▲	1.77	27,700	28,200	27,600	480	13,536,000
13/05/2021	27,700	0.10 ▲	0.36	27,600	27,800	27,600	90	2,493,000
12/05/2021	27,600	0.10 ▲	0.36	27,500	27,600	25,800	90	2,484,000
11/05/2021	27,500	0.00 ■■	0.00	27,500	27,500	27,500	350	9,625,000
10/05/2021	27,500	-0.95 ▼	-3.45	28,450	27,550	27,500	240	6,600,000
08/05/2021	28,450	-0.10 ▼	-0.35	28,550	28,500	26,600	900	25,605,000
07/05/2021	28,450	-0.10 ▼	-0.35	28,550	28,500	26,600	900	25,605,000
05/05/2021	28,550	0.20 ▲	0.70	28,350	29,400	28,500	190	5,424,500
04/05/2021	28,350	1.85 ▲	6.53	26,500	28,350	25,000	860	24,381,000
03/05/2021	36,900	2.40 ▲	6.50	34,500	36,900	32,100	190	7,011,000
29/04/2021	26,500	0.40 ▲	1.51	26,100	26,500	26,100	170	4,505,000
28/04/2021	26,500	0.40 ▲	1.51	26,100	26,500	26,100	170	4,505,000
27/04/2021	26,100	-1.90 ▼	-7.28	28,000	26,200	26,100	210	5,481,000
25/04/2021	28,000	-0.80 ▼	-2.86	28,800	28,800	27,000	430	12,040,000
23/04/2021	28,000	-0.80 ▼	-2.86	28,800	28,800	27,000	430	12,040,000
22/04/2021	28,800	-1.20 ▼	-4.17	30,000	30,000	28,700	570	16,416,000
21/04/2021	30,000	-1.00 ▼	-3.33	31,000	30,000	29,500	170	5,100,000
20/04/2021	30,000	-1.00 ▼	-3.33	31,000	30,000	29,500	170	5,100,000
19/04/2021	31,000	-1.10 ▼	-3.55	32,100	32,000	31,000	1,270	39,370,000
16/04/2021	32,100	-1.90 ▼	-5.92	34,000	33,000	32,000	750	24,075,000
15/04/2021	34,000	0.10 ▲	0.29	33,900	34,000	32,000	1,260	42,840,000
14/04/2021	33,900	0.85 ▲	2.51	33,050	33,900	33,050	660	22,374,000
13/04/2021	33,050	-0.35 ▼	-1.06	33,400	33,400	33,000	1,650	54,532,500
12/04/2021	33,400	-5.00 ▼	-14.97	34,900	34,800	33,400	2,230	74,482,000
10/04/2021	34,900	0.00 ■■	0.00	34,900	34,900	34,900	50	1,745,000
09/04/2021	34,900	0.00 ■■	0.00	34,900	34,900	34,900	50	1,745,000
08/04/2021	34,900	-0.10 ▼	-0.29	35,000	35,500	33,000	390	13,611,000
07/04/2021	35,000	1.30 ▲	3.71	33,700	35,000	33,700	310	10,850,000
06/04/2021	33,700	-0.20 ▼	-0.59	33,900	33,900	33,700	310	10,447,000
05/04/2021	33,900	-0.20 ▼	-0.59	34,100	34,100	33,700	350	11,865,000
04/04/2021	36,900	2.40 ▲	6.50	34,500	35,100	34,100	190	7,011,000
02/04/2021	34,100	-0.40 ▼	-1.17	34,500	35,100	34,100	410	13,981,000
01/04/2021	34,500	0.50 ▲	1.45	34,500	35,300	34,000	1,010	34,845,000
31/03/2021	34,500	-1.30 ▼	-3.77	35,800	34,500	33,600	280	9,660,000
30/03/2021	35,800	-0.20 ▼	-0.56	36,000	35,800	35,800	10	358,000
29/03/2021	36,000	1.80 ▲	5.00	34,200	36,000	34,200	500	18,000,000
26/03/2021	34,200	-1.80 ▼	-5.26	36,000	34,200	34,000	910	31,122,000
25/03/2021	36,000	-1.80 ▼	-5.00	36,000	36,000	34,100	240	8,640,000
24/03/2021	36,000	0.60 ▲	1.67	35,400	36,000	33,500	890	32,040,000
23/03/2021	35,400	-1.00 ▼	-2.82	36,400	36,500	34,400	2,770	98,058,000
22/03/2021	36,400	-0.85 ▼	-2.34	37,250	36,850	35,500	650	23,660,000
19/03/2021	37,250	0.45 ▲	1.21	36,800	37,250	36,300	580	21,605,000
18/03/2021	36,800	-0.70 ▼	-1.90	37,500	37,000	36,700	350	12,880,000
17/03/2021	37,500	0.50 ▲	1.33	37,000	37,500	36,300	1,110	41,625,000
16/03/2021	37,000	0.90 ▲	2.43	36,100	38,000	36,200	950	35,150,000
15/03/2021	36,100	-1.40 ▼	-3.88	37,500	37,500	35,000	800	28,880,000
12/03/2021	37,500	-0.90 ▼	-2.40	38,400	38,700	36,400	620	23,250,000
11/03/2021	38,400	0.20 ▲	0.52	38,200	38,550	38,000	1,820	69,888,000
10/03/2021	38,200	0.20 ▲	0.52	38,000	38,800	38,000	12,310	470,242,000
09/03/2021	38,000	1.10 ▲	2.89	36,900	38,000	36,000	4,190	159,220,000
08/03/2021	36,900	-0.10 ▼	-0.27	37,000	37,500	35,400	4,370	161,253,000
05/03/2021	37,000	1.90 ▲	5.14	35,100	37,000	34,500	620	22,940,000
04/03/2021	35,100	-1.55 ▼	-4.42	36,650	36,600	34,650	3,950	138,645,000
03/03/2021	36,650	-2.60 ▼	-7.09	39,250	39,200	36,550	5,890	215,868,500
02/03/2021	39,250	0.65 ▲	1.66	38,600	39,500	38,600	2,980	116,965,000
01/03/2021	38,600	2.35 ▲	6.09	36,250	38,750	36,500	23,320	900,152,000
26/02/2021	36,250	2.35 ▲	6.48	33,900	36,250	33,900	23,510	852,237,500
25/02/2021	33,900	0.10 ▲	0.29	33,800	34,000	33,800	6,320	214,248,000
24/02/2021	33,800	0.85 ▲	2.51	32,950	33,900	32,950	5,680	191,984,000
23/02/2021	32,950	0.35 ▲	1.06	32,600	32,950	32,400	3,590	118,290,500
22/02/2021	32,600	0.60 ▲	1.84	32,000	32,600	29,800	8,510	277,426,000
19/02/2021	32,000	-0.80 ▼	-2.50	32,800	32,700	31,000	3,970	127,040,000
18/02/2021	32,800	0.00 ■■	0.00	32,800	33,300	31,900	2,860	93,808,000
17/02/2021	32,800	1.45 ▲	4.42	31,350	32,900	31,100	10,590	347,352,000
09/02/2021	31,350	2.05 ▲	6.54	29,300	31,350	29,500	14,290	447,991,500
08/02/2021	29,300	1.90 ▲	6.48	27,400	29,300	28,900	10,660	312,338,000
07/02/2021	27,400	0.10 ▲	0.36	27,300	29,000	27,300	5,820	159,468,000
05/02/2021	27,400	0.10 ▲	0.36	27,300	29,000	27,300	5,820	159,468,000
05/01/2021	19,200	0.15 ▲	0.78	19,050	19,200	19,000	360	6,912,000
04/01/2021	19,050	0.15 ▲	0.79	18,900	19,050	18,900	1,950	37,147,500
31/12/2020	18,900	-0.05 ▼	-0.26	18,950	18,950	18,600	10,940	206,766,000
30/12/2020	18,950	0.05 ▲	0.26	18,900	19,200	18,900	15,680	297,136,000
29/12/2020	18,900	0.20 ▲	1.06	18,700	19,200	18,400	2,483	46,928,700
28/12/2020	18,700	-0.30 ▼	-1.60	19,000	19,000	18,700	1,957	36,595,900
27/12/2020	19,000	0.00 ■■	0.00	19,000	19,000	18,500	1,727	32,813,000
25/12/2020	19,000	0.00 ■■	0.00	19,000	19,000	18,500	1,727	32,813,000
24/12/2020	19,000	-0.50 ▼	-2.63	19,500	19,900	18,800	1,807	34,333,000
23/12/2020	19,500	-0.20 ▼	-1.03	19,700	19,900	19,500	4,525	88,237,500
22/12/2020	19,700	-0.20 ▼	-1.02	19,900	19,900	19,500	3,091	60,892,700
21/12/2020	19,900	0.90 ▲	4.52	19,000	20,250	19,000	3,966	78,923,400
20/12/2020	19,000	0.10 ▲	0.53	18,900	19,100	18,800	3,710	70,490,000
18/12/2020	19,000	0.10 ▲	0.53	18,900	19,100	18,800	3,710	70,490,000
17/12/2020	18,900	0.60 ▲	3.17	18,300	19,000	18,500	6,929	130,958,100
16/12/2020	18,300	0.20 ▲	1.09	18,100	18,300	18,000	1,851	33,873,300
15/12/2020	18,100	0.00 ■■	0.00	18,100	18,100	17,950	3,177	57,503,700
14/12/2020	18,100	0.50 ▲	2.76	17,600	18,100	17,200	2,759	49,937,900
13/12/2020	17,600	0.10 ▲	0.57	17,500	17,900	17,500	505	8,888,000
11/12/2020	17,600	0.10 ▲	0.57	17,500	17,900	17,500	505	8,888,000
10/12/2020	17,500	-0.70 ▼	-4.00	18,200	18,200	17,500	4,245	74,287,500
09/12/2020	18,200	0.50 ▲	2.75	17,700	18,250	17,700	3,380	61,516,000
08/12/2020	17,700	0.00 ■■	0.00	17,700	17,800	17,200	10,412	184,292,400
07/12/2020	17,700	0.60 ▲	3.39	17,100	17,750	17,100	5,624	99,544,800
04/12/2020	17,300	0.45 ▲	2.60	16,850	17,300	17,000	27,270	471,771,000
03/12/2020	16,850	0.50 ▲	2.97	16,350	16,950	16,400	1,346	22,680,100
02/12/2020	16,350	-0.90 ▼	-5.50	17,250	17,250	16,350	7,245	118,455,750
01/12/2020	17,250	0.90 ▲	5.22	16,300	17,250	16,300	3,446	59,443,500
30/11/2020	16,300	0.05 ▲	0.31	16,250	16,400	16,300	39,830	649,229,000
29/11/2020	16,250	-0.10 ▼	-0.62	16,350	16,350	16,250	5,530	89,862,500
27/11/2020	16,250	-0.10 ▼	-0.62	16,350	16,350	16,250	5,530	89,862,500
26/11/2020	16,350	0.10 ▲	0.61	16,250	16,350	16,150	23,230	379,810,500
25/11/2020	16,250	-0.10 ▼	-0.62	16,350	16,400	16,250	6,600	107,250,000
24/11/2020	16,350	0.05 ▲	0.31	16,300	16,350	16,200	5,630	92,050,500
23/11/2020	16,300	0.20 ▲	1.23	16,300	16,500	16,000	27,880	454,444,000
22/11/2020	16,300	0.00 ■■	0.00	16,300	16,300	16,150	2,286	37,261,800
20/11/2020	16,300	0.00 ■■	0.00	16,300	16,300	16,150	2,286	37,261,800
19/11/2020	16,300	0.10 ▲	0.61	16,200	16,300	16,100	3,010	49,063,000
18/11/2020	16,200	0.05 ▲	0.31	16,150	16,350	16,150	10,070	163,134,000
17/11/2020	16,150	0.00 ■■	0.00	16,100	16,400	16,150	1,854	29,942,100
16/11/2020	16,100	0.20 ▲	1.24	15,900	16,350	15,900	2,913	46,899,300
15/11/2020	15,900	-0.40 ▼	-2.52	16,250	16,300	15,800	4,799	76,304,100
13/11/2020	15,900	-0.40 ▼	-2.52	16,250	16,300	15,800	4,799	76,304,100
12/11/2020	16,250	-0.10 ▼	-0.62	16,300	16,650	16,250	537	8,726,250
11/11/2020	16,300	0.00 ■■	0.00	16,300	16,750	16,000	856	13,952,800
10/11/2020	16,300	0.00 ■■	0.00	16,300	16,300	16,050	3,437	56,023,100
09/11/2020	16,300	-0.10 ▼	-0.61	16,350	16,700	15,900	523	8,524,900
08/11/2020	16,350	0.30 ▲	1.83	16,100	16,350	16,150	14	228,900
06/11/2020	16,350	0.30 ▲	1.83	16,100	16,350	16,150	14	228,900
05/11/2020	16,100	-0.30 ▼	-1.86	16,400	16,400	16,100	446	7,180,600
04/11/2020	16,400	0.00 ■■	0.00	16,350	16,400	16,350	27	442,800
03/11/2020	16,350	0.10 ▲	0.61	16,300	16,350	16,000	1,651	26,993,850
02/11/2020	16,300	0.00 ■■	0.00	16,300	16,300	15,900	1,869	30,464,700
30/10/2020	16,300	-0.10 ▼	-0.61	16,400	16,400	16,200	139	2,265,700
29/10/2020	16,400	0.30 ▲	1.83	16,100	16,400	15,800	1,420	23,288,000
28/10/2020	16,100	-0.30 ▼	-1.86	16,400	16,400	16,000	1,074	17,291,400
27/10/2020	16,400	-0.10 ▼	-0.61	16,500	16,600	16,400	1,118	18,335,200
26/10/2020	16,500	-0.20 ▼	-1.21	16,700	16,900	16,500	4,520	74,580,000
23/10/2020	16,700	-0.10 ▼	-0.60	16,750	16,750	16,550	421	7,030,700
22/10/2020	16,750	0.20 ▲	1.19	16,550	16,800	16,150	1,674	28,039,500
21/10/2020	16,550	0.20 ▲	1.21	16,400	16,800	16,400	1,230	20,356,500
20/10/2020	16,400	-0.10 ▼	-0.61	16,450	16,800	16,400	1,026	16,826,400
19/10/2020	16,450	-0.10 ▼	-0.61	16,500	16,500	16,100	1,281	21,072,450
17/10/2020	16,500	-0.20 ▼	-1.21	16,700	16,500	16,500	52	858,000
16/10/2020	16,500	-0.20 ▼	-1.21	16,700	16,500	16,500	52	858,000
15/10/2020	16,700	-0.30 ▼	-1.80	16,700	16,900	16,400	10,290	171,843,000
14/10/2020	16,700	0.00 ■■	0.00	16,700	16,850	16,700	762	12,725,400
13/10/2020	16,700	0.10 ▲	0.60	16,600	16,700	16,500	1,829	30,544,300
12/10/2020	16,600	-0.30 ▼	-1.81	16,900	16,900	16,500	594	9,860,400
11/10/2020	16,900	-0.10 ▼	-0.59	17,000	17,000	16,300	934	15,784,600
09/10/2020	16,900	-0.10 ▼	-0.59	17,000	17,000	16,300	934	15,784,600
08/10/2020	17,000	0.40 ▲	2.35	16,650	17,050	16,200	6,768	115,056,000
07/10/2020	16,650	0.30 ▲	1.80	16,400	16,800	16,000	2,803	46,669,950
06/10/2020	16,400	0.00 ■■	0.00	16,350	16,800	16,400	3,093	50,725,200
05/10/2020	16,350	0.40 ▲	2.45	16,000	16,350	16,150	1,190	19,456,500
04/10/2020	16,000	-0.40 ▼	-2.50	16,450	16,450	16,000	3,499	55,984,000
02/10/2020	16,000	-0.40 ▼	-2.50	16,450	16,450	16,000	3,499	55,984,000
01/10/2020	16,450	-0.10 ▼	-0.61	16,500	16,550	16,300	1,061	17,453,450
30/09/2020	16,500	0.10 ▲	0.61	16,400	16,500	16,300	291	4,801,500
29/09/2020	16,400	-0.10 ▼	-0.61	16,450	16,500	16,200	1,652	27,092,800
28/09/2020	16,450	-0.20 ▼	-1.22	16,650	16,700	16,450	340	5,593,000
25/09/2020	16,650	-0.10 ▼	-0.60	16,700	16,800	16,600	419	6,976,350
24/09/2020	16,700	0.00 ■■	0.00	16,700	16,700	16,600	388	6,479,600
23/09/2020	16,700	0.00 ■■	0.00	16,700	16,800	16,650	514	8,583,800
22/09/2020	16,700	-0.30 ▼	-1.80	17,000	17,000	16,500	1,226	20,474,200
21/09/2020	17,000	0.30 ▲	1.76	16,700	17,100	16,700	1,563	26,571,000
18/09/2020	16,700	-0.10 ▼	-0.60	16,750	16,750	16,500	774	12,925,800
17/09/2020	16,750	0.00 ■■	0.00	16,750	0	0	2,599	43,533,250
16/09/2020	16,750	0.10 ▲	0.60	16,600	16,750	16,500	3,437	57,569,750
15/09/2020	16,600	0.20 ▲	1.20	16,450	16,700	16,450	1,893	31,423,800
14/09/2020	16,450	0.00 ■■	0.00	16,450	16,500	16,450	1,125	18,506,250
11/09/2020	16,450	-0.20 ▼	-1.22	16,600	16,600	16,400	593	9,754,850
10/09/2020	16,600	0.10 ▲	0.60	16,500	16,700	16,550	476	7,901,600
09/09/2020	16,500	-0.20 ▼	-1.21	16,700	16,700	16,200	11,120	183,480,000
08/09/2020	16,700	0.20 ▲	1.20	16,500	16,700	16,200	2,346	39,178,200
07/09/2020	16,500	-0.10 ▼	-0.61	16,600	16,600	16,500	754	12,441,000
04/09/2020	16,600	0.10 ▲	0.60	16,500	16,600	16,400	4,035	66,981,000
03/09/2020	16,500	0.10 ▲	0.61	16,400	16,700	16,300	2,831	46,711,500
01/09/2020	16,400	0.10 ▲	0.61	16,300	16,600	16,300	1,643	26,945,200
31/08/2020	16,300	0.00 ■■	0.00	16,300	16,400	16,200	1,478	24,091,400
28/08/2020	16,300	0.00 ■■	0.00	16,300	16,300	16,050	1,067	17,392,100
27/08/2020	16,300	-0.30 ▼	-1.84	16,600	16,700	16,200	1,159	18,891,700
26/08/2020	16,600	0.00 ■■	0.00	16,600	16,600	16,400	1,029	17,081,400
25/08/2020	16,600	-1.20 ▼	-7.23	17,750	16,600	16,000	4,145	68,807,000
24/08/2020	17,750	0.30 ▲	1.69	17,450	17,800	17,450	3,695	65,586,250
21/08/2020	17,450	0.10 ▲	0.57	17,350	17,500	16,850	1,277	22,283,650
20/08/2020	17,350	-0.10 ▼	-0.58	17,500	17,550	16,750	764	13,255,400
19/08/2020	17,500	0.60 ▲	3.43	16,900	17,600	16,700	5,092	89,110,000
18/08/2020	16,900	0.10 ▲	0.59	16,750	16,900	16,800	79	1,335,100
17/08/2020	16,750	-0.10 ▼	-0.60	16,800	16,900	16,500	379	6,348,250
16/08/2020	16,800	-0.10 ▼	-0.60	16,900	16,900	16,600	508	8,534,400
14/08/2020	16,800	-0.10 ▼	-0.60	16,900	16,900	16,600	508	8,534,400
13/08/2020	16,900	0.00 ■■	0.00	16,900	16,900	16,650	1,507	25,468,300
12/08/2020	16,900	0.10 ▲	0.59	16,800	17,000	16,400	4,022	67,971,800
11/08/2020	16,800	0.00 ■■	0.00	16,800	16,800	16,500	1,354	22,747,200
10/08/2020	16,800	0.40 ▲	2.38	16,400	16,800	16,500	975	16,380,000
08/08/2020	16,400	-0.40 ▼	-2.44	16,800	16,850	16,400	926	15,186,400
07/08/2020	16,400	-0.40 ▼	-2.44	16,800	16,850	16,400	926	15,186,400
06/08/2020	16,800	0.20 ▲	1.19	16,650	16,800	16,400	1,099	18,463,200
05/08/2020	16,650	0.60 ▲	3.60	16,000	16,700	16,350	1,020	16,983,000
04/08/2020	16,000	-0.10 ▼	-0.63	16,100	16,100	15,600	876	14,016,000
03/08/2020	16,100	0.20 ▲	1.24	15,900	16,550	15,100	1,494	24,053,400
31/07/2020	15,900	-0.50 ▼	-3.14	16,400	16,200	15,800	895	14,230,500
30/07/2020	16,400	0.40 ▲	2.44	16,000	16,900	16,400	23	377,200
29/07/2020	16,000	-0.60 ▼	-3.75	16,550	16,550	15,600	637	10,192,000
28/07/2020	16,550	0.60 ▲	3.63	16,000	16,600	15,200	2,465	40,795,750
27/07/2020	16,000	-1.20 ▼	-7.50	17,200	16,350	16,000	4,415	70,640,000
26/07/2020	17,200	-0.80 ▼	-4.65	18,000	18,100	17,200	1,423	24,475,600
24/07/2020	17,200	-0.80 ▼	-4.65	18,000	18,100	17,200	1,423	24,475,600
23/07/2020	18,000	0.00 ■■	0.00	18,000	18,150	17,800	1,907	34,326,000
22/07/2020	18,000	0.00 ■■	0.00	18,000	18,200	17,800	653	11,754,000
21/07/2020	18,000	-0.40 ▼	-2.22	18,350	18,350	17,700	2,133	38,394,000
20/07/2020	18,350	-0.30 ▼	-1.63	18,600	18,450	17,700	1,783	32,718,050
19/07/2020	18,600	-0.10 ▼	-0.54	18,700	18,600	18,300	373	6,937,800
17/07/2020	18,600	-0.10 ▼	-0.54	18,700	18,600	18,300	373	6,937,800
16/07/2020	18,700	-0.10 ▼	-0.53	18,800	18,800	18,350	1,123	21,000,100
15/07/2020	18,800	0.00 ■■	0.00	18,800	18,950	18,500	1,730	32,524,000
14/07/2020	18,800	0.40 ▲	2.13	18,400	18,850	18,400	368	6,918,400
13/07/2020	18,400	-0.50 ▼	-2.72	18,900	19,150	18,400	1,665	30,636,000
12/07/2020	18,900	0.00 ■■	0.00	18,900	19,200	18,500	724	13,683,600
10/07/2020	18,900	0.00 ■■	0.00	18,900	19,200	18,500	724	13,683,600
09/07/2020	18,900	-0.40 ▼	-2.12	19,300	19,250	18,600	1,413	26,705,700
08/07/2020	19,300	-0.10 ▼	-0.52	19,450	19,800	18,700	551	10,634,300
07/07/2020	19,450	1.30 ▲	6.68	18,200	19,450	18,200	4,467	86,883,150
06/07/2020	18,200	0.40 ▲	2.20	17,800	18,200	17,350	3,811	69,360,200
03/07/2020	17,800	0.10 ▲	0.56	17,700	18,000	17,500	1,978	35,208,400
02/07/2020	17,700	-0.10 ▼	-0.56	17,800	18,000	17,600	199	3,522,300
01/07/2020	17,800	0.40 ▲	2.25	17,400	17,900	17,700	584	10,395,200
30/06/2020	17,400	0.10 ▲	0.57	17,300	17,800	17,300	3,578	62,257,200
29/06/2020	17,300	-1.30 ▼	-7.51	18,550	18,300	17,300	3,141	54,339,300
27/06/2020	18,550	-0.40 ▼	-2.16	18,950	19,450	18,550	18,020	334,271,000
26/06/2020	18,550	-0.40 ▼	-2.16	18,950	19,450	18,550	18,020	334,271,000
25/06/2020	18,950	-0.40 ▼	-2.11	19,300	19,300	18,450	1,651	31,286,450
24/06/2020	19,300	-0.50 ▼	-2.59	19,800	20,000	19,100	5,250	101,325,000
23/06/2020	19,800	0.50 ▲	2.53	19,300	20,000	19,500	2,952	58,449,600
22/06/2020	19,300	0.10 ▲	0.52	19,200	19,500	18,800	5,061	97,677,300
19/06/2020	19,200	0.10 ▲	0.52	19,100	19,800	19,000	6,125	117,600,000
18/06/2020	19,100	-0.50 ▼	-2.62	19,650	19,500	19,000	2,895	55,294,500
17/06/2020	19,650	-0.35 ▼	-1.78	20,000	20,000	19,650	33,470	657,685,500
16/06/2020	20,000	0.40 ▲	2.00	19,650	20,000	19,600	6,518	130,360,000
15/06/2020	19,650	-1.20 ▼	-6.11	20,800	20,800	19,650	7,507	147,512,550
14/06/2020	20,800	-1.20 ▼	-5.77	22,000	21,500	20,500	6,698	139,318,400
12/06/2020	20,800	-1.20 ▼	-5.77	22,000	21,500	20,500	6,698	139,318,400
11/06/2020	22,000	-1.40 ▼	-6.36	23,400	23,900	21,800	16,234	357,148,000
10/06/2020	23,400	1.50 ▲	6.41	21,900	23,400	21,900	16,024	374,961,600
09/06/2020	21,900	1.40 ▲	6.39	20,500	21,900	21,500	20,973	459,308,700
08/06/2020	20,500	1.30 ▲	6.34	19,200	20,500	19,400	22,639	464,099,500
06/06/2020	19,200	0.70 ▲	3.65	18,500	19,200	18,500	1,551	29,779,200
05/06/2020	19,200	0.70 ▲	3.65	18,500	19,200	18,500	1,551	29,779,200
04/06/2020	18,500	-0.40 ▼	-2.16	18,950	19,000	18,500	3,208	59,348,000
03/06/2020	18,950	0.10 ▲	0.53	18,800	18,950	18,500	404	7,655,800
02/06/2020	18,800	-0.40 ▼	-2.13	19,200	19,300	18,700	2,675	50,290,000
01/06/2020	19,200	-0.10 ▼	-0.52	19,300	19,200	18,800	2,324	44,620,800
31/05/2020	19,300	-0.10 ▼	-0.52	19,350	19,350	18,700	424	8,183,200
29/05/2020	19,300	-0.10 ▼	-0.52	19,350	19,350	18,700	424	8,183,200
28/05/2020	19,350	0.30 ▲	1.55	19,100	19,400	18,600	1,217	23,548,950
27/05/2020	19,100	0.00 ■■	0.00	19,100	19,200	18,650	2,756	52,639,600
26/05/2020	19,100	0.00 ■■	0.00	19,100	19,100	18,700	1,683	32,145,300
25/05/2020	19,100	0.70 ▲	3.66	18,450	19,300	18,000	4,029	76,953,900
24/05/2020	18,450	0.00 ■■	0.00	18,450	18,650	18,350	1,065	19,649,250
22/05/2020	18,450	0.00 ■■	0.00	18,450	18,650	18,350	1,065	19,649,250
21/05/2020	18,450	-0.10 ▼	-0.54	18,500	19,000	18,450	2,399	44,261,550
20/05/2020	18,500	0.40 ▲	2.16	18,150	18,600	18,000	1,375	25,437,500
19/05/2020	18,150	-0.10 ▼	-0.55	18,200	18,600	18,100	4,758	86,357,700
18/05/2020	18,200	-0.70 ▼	-3.85	18,900	18,700	17,750	3,702	67,376,400
17/05/2020	18,900	-0.60 ▼	-3.17	19,500	19,500	18,800	3,886	73,445,400
15/05/2020	18,900	-0.60 ▼	-3.17	19,500	19,500	18,800	3,886	73,445,400
14/05/2020	19,500	0.60 ▲	3.08	18,950	20,250	18,950	4,474	87,243,000
13/05/2020	18,950	1.20 ▲	6.33	17,750	18,950	17,750	25,427	481,841,650
12/05/2020	17,750	1.20 ▲	6.76	16,600	17,750	16,600	6,453	114,540,750
11/05/2020	16,600	0.00 ■■	0.00	16,600	16,600	16,300	346	5,743,600
10/05/2020	16,600	0.00 ■■	0.00	16,600	16,950	16,150	764	12,682,400
08/05/2020	16,600	0.00 ■■	0.00	16,600	16,950	16,150	764	12,682,400
07/05/2020	16,600	0.50 ▲	3.01	16,100	16,800	16,200	765	12,699,000
06/05/2020	16,100	0.00 ■■	0.00	16,100	16,600	15,300	2,974	47,881,400
05/05/2020	16,100	0.10 ▲	0.62	16,000	16,650	16,000	160	2,576,000
04/05/2020	16,000	-0.40 ▼	-2.50	16,450	16,450	15,700	177	2,832,000
01/05/2020	16,450	0.10 ▲	0.61	16,350	16,600	16,250	652	10,725,400
30/04/2020	16,450	0.10 ▲	0.61	16,350	16,600	16,250	652	10,725,400
29/04/2020	16,450	0.10 ▲	0.61	16,350	16,600	16,250	652	10,725,400
28/04/2020	16,350	0.10 ▲	0.61	16,300	17,000	15,900	295	4,823,250
27/04/2020	16,300	-0.10 ▼	-0.61	16,400	16,400	15,600	15	244,500
26/04/2020	16,400	-0.10 ▼	-0.61	16,500	16,500	15,500	1,268	20,795,200
24/04/2020	16,400	-0.10 ▼	-0.61	16,500	16,500	15,500	1,268	20,795,200
23/04/2020	16,500	0.00 ■■	0.00	16,500	17,150	16,500	428	7,062,000
22/04/2020	16,500	-0.50 ▼	-3.03	17,000	16,800	16,500	261	4,306,500
21/04/2020	17,000	-0.60 ▼	-3.53	17,650	17,000	16,450	1,378	23,426,000
20/04/2020	17,650	0.00 ■■	0.00	17,650	18,000	17,400	1,228	21,674,200
19/04/2020	17,650	1.20 ▲	6.80	16,500	17,650	16,600	1,273	22,468,450
17/04/2020	17,650	1.20 ▲	6.80	16,500	17,650	16,600	1,273	22,468,450
16/04/2020	16,500	0.30 ▲	1.82	16,200	16,500	15,500	1,391	22,951,500
15/04/2020	16,200	0.20 ▲	1.23	16,000	16,200	15,500	2,444	39,592,800
14/04/2020	16,000	-0.20 ▼	-1.25	16,200	16,400	15,700	464	7,424,000
13/04/2020	16,200	0.40 ▲	2.47	15,800	16,200	15,900	1,772	28,706,400
12/04/2020	15,800	0.70 ▲	4.43	15,100	16,050	15,500	2,900	45,820,000
10/04/2020	15,800	0.70 ▲	4.43	15,100	16,050	15,500	2,900	45,820,000
09/04/2020	15,100	0.10 ▲	0.66	15,000	16,050	15,000	2,793	42,174,300
08/04/2020	15,000	0.80 ▲	5.33	14,200	15,000	13,700	2,707	40,605,000
07/04/2020	14,200	0.30 ▲	2.11	13,950	14,200	13,800	634	9,002,800
06/04/2020	13,950	0.60 ▲	4.30	13,350	14,000	13,350	1,055	14,717,250
05/04/2020	13,350	0.50 ▲	3.75	12,800	13,400	12,900	908	12,121,800
03/04/2020	13,350	0.50 ▲	3.75	12,800	13,400	12,900	908	12,121,800
02/04/2020	12,800	0.50 ▲	3.91	12,300	12,900	12,500	397	5,081,600
01/04/2020	12,800	0.50 ▲	3.91	12,300	12,900	12,500	397	5,081,600
31/03/2020	12,300	-0.40 ▼	-3.25	12,750	13,200	12,300	762	9,372,600
30/03/2020	12,750	-0.90 ▼	-7.06	13,700	13,000	12,750	669	8,529,750
29/03/2020	13,700	-0.30 ▼	-2.19	13,950	13,750	13,700	346	4,740,200
27/03/2020	13,700	-0.30 ▼	-2.19	13,950	13,750	13,700	346	4,740,200
26/03/2020	13,950	-0.40 ▼	-2.87	14,300	14,250	13,950	777	10,839,150
25/03/2020	14,300	0.40 ▲	2.80	13,950	14,300	14,000	443	6,334,900
24/03/2020	13,950	0.00 ■■	0.00	13,950	13,950	13,150	127	1,771,650
23/03/2020	13,950	-1.10 ▼	-7.89	15,000	14,800	13,950	1,405	19,599,750
22/03/2020	15,000	-0.60 ▼	-4.00	15,550	15,300	15,000	829	12,435,000
20/03/2020	15,000	-0.60 ▼	-4.00	15,550	15,300	15,000	829	12,435,000
19/03/2020	15,550	0.00 ■■	0.00	15,550	16,000	15,550	280	4,354,000
18/03/2020	15,550	0.00 ■■	0.00	15,600	16,000	15,500	472	7,339,600
17/03/2020	15,600	-0.50 ▼	-3.21	16,100	16,000	15,200	687	10,717,200
16/03/2020	16,100	0.50 ▲	3.11	15,600	16,100	15,000	12,610	203,021,000
13/03/2020	15,600	-0.25 ▼	-1.60	15,850	15,600	15,000	9,830	153,348,000
12/03/2020	15,850	-0.15 ▼	-0.95	16,000	16,050	15,300	24,680	391,178,000
11/03/2020	16,000	-0.60 ▼	-3.75	16,600	17,100	16,000	25,620	409,920,000
10/03/2020	16,600	-0.10 ▼	-0.60	16,700	17,200	15,600	1,652	27,423,200
09/03/2020	16,700	-1.10 ▼	-6.59	17,800	17,000	16,600	3,192	53,306,400
06/03/2020	17,800	0.10 ▲	0.56	17,750	17,900	17,750	995	17,711,000
05/03/2020	17,750	-0.10 ▼	-0.56	17,850	17,750	17,300	885	15,708,750
04/03/2020	17,850	-0.40 ▼	-2.24	18,300	18,000	17,500	1,631	29,113,350
03/03/2020	18,300	0.40 ▲	2.19	17,900	18,300	17,800	2,959	54,149,700
02/03/2020	17,900	-0.40 ▼	-2.23	18,300	18,300	17,500	797	14,266,300
28/02/2020	18,300	-1.20 ▼	-6.56	19,450	19,350	18,100	2,132	39,015,600
27/02/2020	19,450	0.40 ▲	2.06	19,000	19,600	18,850	292	5,679,400
26/02/2020	19,000	-0.40 ▼	-2.11	19,450	19,450	18,900	630	11,970,000
25/02/2020	19,450	-0.30 ▼	-1.54	19,700	19,600	18,800	446	8,674,700
24/02/2020	19,700	-0.20 ▼	-1.02	19,850	19,700	19,150	79	1,556,300
21/02/2020	19,850	0.00 ■■	0.00	19,850	20,000	19,700	170	3,374,500
20/02/2020	19,850	0.00 ■■	0.00	19,850	20,000	19,750	30	595,500
19/02/2020	19,850	0.20 ▲	1.01	19,650	19,850	19,500	481	9,547,850
18/02/2020	19,650	-0.40 ▼	-2.04	20,000	19,700	19,200	387	7,604,550
17/02/2020	20,000	-0.20 ▼	-1.00	20,200	20,300	19,400	921	18,420,000
15/02/2020	20,200	0.20 ▲	0.99	20,000	21,300	19,900	1,927	38,925,400
14/02/2020	20,200	0.20 ▲	0.99	20,000	21,300	19,900	1,927	38,925,400
13/02/2020	20,000	0.40 ▲	2.00	19,650	20,500	19,650	4,431	88,620,000
12/02/2020	19,650	0.90 ▲	4.58	18,750	19,650	18,750	707	13,892,550
11/02/2020	18,750	0.10 ▲	0.53	18,700	18,750	18,500	120	2,250,000
10/02/2020	18,700	0.20 ▲	1.07	18,500	18,750	18,300	18	336,600
09/02/2020	18,500	0.40 ▲	2.16	18,100	18,500	18,000	12	222,000
07/02/2020	18,500	0.40 ▲	2.16	18,100	18,500	18,000	12	222,000
06/02/2020	18,100	-0.30 ▼	-1.66	18,400	18,100	18,000	677	12,253,700
05/02/2020	18,400	0.50 ▲	2.72	17,900	18,800	17,900	204	3,753,600
04/02/2020	17,900	-0.10 ▼	-0.56	18,000	18,000	17,900	223	3,991,700
03/02/2020	18,000	-0.70 ▼	-3.89	18,700	18,500	17,800	2,026	36,468,000
02/02/2020	18,700	-0.80 ▼	-4.28	19,450	19,000	18,600	206	3,852,200
31/01/2020	18,700	-0.80 ▼	-4.28	19,450	19,000	18,600	206	3,852,200
30/01/2020	19,450	-0.60 ▼	-3.08	20,000	20,000	19,450	1,860	36,177,000
29/01/2020	20,000	0.90 ▲	4.50	19,100	20,000	19,100	557	11,140,000
28/01/2020	20,000	0.90 ▲	4.50	19,100	20,000	19,100	557	11,140,000
27/01/2020	20,000	0.90 ▲	4.50	19,100	20,000	19,100	557	11,140,000
26/01/2020	20,000	0.90 ▲	4.50	19,100	20,000	19,100	557	11,140,000
24/01/2020	20,000	0.90 ▲	4.50	19,100	20,000	19,100	557	11,140,000
23/01/2020	20,000	0.90 ▲	4.50	19,100	20,000	19,100	557	11,140,000
22/01/2020	20,000	0.90 ▲	4.50	19,100	20,000	19,100	557	11,140,000
21/01/2020	19,100	0.10 ▲	0.52	19,000	19,100	19,000	4,340	82,894,000
20/01/2020	19,000	0.25 ▲	1.32	18,750	19,500	18,550	3,790	72,010,000
17/01/2020	18,750	-0.05 ▼	-0.27	18,800	18,750	18,500	1,850	34,687,500
16/01/2020	18,800	-0.30 ▼	-1.60	18,800	18,800	18,500	2,200	41,360,000
15/01/2020	18,800	0.15 ▲	0.80	18,650	18,800	18,400	8,870	166,756,000
14/01/2020	18,550	0.00 ■■	0.00	18,550	18,550	18,550	10	185,500
13/01/2020	18,550	0.10 ▲	0.54	18,500	18,800	18,500	324	6,010,200
10/01/2020	18,500	0.10 ▲	0.54	18,450	18,500	18,200	490	9,065,000
09/01/2020	18,450	-0.30 ▼	-1.63	18,700	18,700	18,150	197	3,634,650
08/01/2020	18,700	0.20 ▲	1.07	18,500	18,800	18,200	24	448,800
07/01/2020	18,500	0.20 ▲	1.08	18,300	18,500	18,050	312	5,772,000
06/01/2020	18,300	0.10 ▲	0.55	18,200	18,300	18,200	762	13,944,600
03/01/2020	18,200	-0.30 ▼	-1.65	18,450	18,500	18,200	3,817	69,469,400
02/01/2020	18,450	-0.30 ▼	-1.63	18,700	18,750	18,200	10,758	198,485,100
31/12/2019	18,700	-0.20 ▼	-1.07	18,900	18,900	18,700	152	2,842,400
30/12/2019	18,900	0.40 ▲	2.12	18,500	19,000	18,450	1,321	24,966,900
28/12/2019	18,500	0.10 ▲	0.54	18,450	18,500	18,450	1,041	19,258,500
27/12/2019	18,500	0.10 ▲	0.54	18,450	18,500	18,450	1,041	19,258,500
26/12/2019	18,450	-0.40 ▼	-2.17	18,900	18,900	18,000	736	13,579,200
25/12/2019	18,900	0.00 ■■	0.00	18,900	19,000	18,850	864	16,329,600
24/12/2019	18,900	-0.10 ▼	-0.53	18,950	18,950	18,800	637	12,039,300
23/12/2019	18,950	0.00 ■■	0.00	18,950	18,950	18,600	2,984	56,546,800
21/12/2019	18,950	0.35 ▲	1.85	18,600	18,950	18,650	4,620	87,549,000
20/12/2019	18,950	0.35 ▲	1.85	18,600	18,950	18,650	4,620	87,549,000
19/12/2019	18,600	-0.40 ▼	-2.15	19,000	19,000	18,600	1,582	29,425,200
18/12/2019	19,000	0.30 ▲	1.58	18,700	19,000	18,700	956	18,164,000
17/12/2019	18,700	0.10 ▲	0.53	18,650	18,750	18,650	459	8,583,300
16/12/2019	18,650	-0.10 ▼	-0.54	18,750	18,900	18,650	330	6,154,500
14/12/2019	18,750	0.00 ■■	0.00	18,750	19,000	18,700	95	1,781,250
13/12/2019	18,750	0.00 ■■	0.00	18,750	19,000	18,700	95	1,781,250
12/12/2019	18,750	0.20 ▲	1.07	18,550	19,300	18,600	515	9,656,250
11/12/2019	18,550	-0.40 ▼	-2.16	18,950	18,900	18,500	1,049	19,458,950
10/12/2019	18,950	-0.70 ▼	-3.69	19,600	19,600	18,250	2,829	53,609,550
09/12/2019	19,600	-0.30 ▼	-1.53	19,900	19,900	19,600	1,043	20,442,800
07/12/2019	19,900	0.10 ▲	0.50	19,800	19,950	19,600	455	9,054,500
06/12/2019	19,900	0.10 ▲	0.50	19,800	19,950	19,600	455	9,054,500
05/12/2019	19,800	-0.20 ▼	-1.01	20,000	20,000	19,600	493	9,761,400
04/12/2019	20,100	-0.20 ▼	-1.00	20,300	20,200	20,000	1,210	24,321,000
03/12/2019	20,300	-0.10 ▼	-0.49	20,350	20,700	19,000	897	18,209,100
02/12/2019	20,350	-1.10 ▼	-5.41	21,400	20,600	20,000	254	5,168,900
29/11/2019	21,400	0.00 ■■	0.00	21,400	21,900	21,300	397	8,495,800
28/11/2019	21,400	-0.10 ▼	-0.47	21,500	21,950	21,250	3,209	68,672,600
27/11/2019	21,500	-0.90 ▼	-4.19	22,400	21,950	21,100	2,940	63,210,000
26/11/2019	22,400	-0.30 ▼	-1.34	22,700	22,700	21,400	429	9,609,600
25/11/2019	22,700	-0.10 ▼	-0.44	22,750	22,800	21,500	107	2,428,900
22/11/2019	22,750	0.10 ▲	0.44	22,600	22,900	22,700	913	20,770,750
21/11/2019	22,600	0.00 ■■	0.00	22,650	22,900	22,300	244	5,514,400
20/11/2019	22,650	0.60 ▲	2.65	22,000	22,750	22,000	873	19,773,450
19/11/2019	22,000	0.60 ▲	2.73	21,400	22,850	21,350	943	20,746,000
18/11/2019	21,400	0.00 ■■	0.00	21,400	21,400	21,200	970	20,758,000
15/11/2019	21,400	0.80 ▲	3.74	20,600	21,400	20,750	723	15,472,200
14/11/2019	20,600	-0.50 ▼	-2.43	21,100	20,850	20,500	1,744	35,926,400
13/11/2019	21,100	-0.30 ▼	-1.42	21,400	21,400	20,500	1,565	33,021,500
12/11/2019	21,400	0.30 ▲	1.40	21,150	21,500	21,200	329	7,040,600
11/11/2019	21,150	0.30 ▲	1.42	20,900	21,300	20,900	585	12,372,750
08/11/2019	20,900	-0.10 ▼	-0.48	20,950	21,000	20,900	613	12,811,700
07/11/2019	20,950	-0.60 ▼	-2.86	21,500	21,500	20,750	1,323	27,716,850
06/11/2019	21,500	0.00 ■■	0.00	21,500	21,600	21,400	254	5,461,000
05/11/2019	21,500	0.00 ■■	0.00	21,500	21,550	20,950	841	18,081,500
04/11/2019	21,500	0.60 ▲	2.79	20,950	21,950	21,500	16	344,000
02/11/2019	20,950	-0.70 ▼	-3.34	21,600	21,750	20,900	1,139	23,862,050
01/11/2019	20,950	-0.70 ▼	-3.34	21,600	21,750	20,900	1,139	23,862,050
31/10/2019	21,600	-0.30 ▼	-1.39	21,950	22,150	21,600	899	19,418,400
30/10/2019	21,950	-0.10 ▼	-0.46	22,000	22,250	21,950	188	4,126,600
29/10/2019	22,000	0.00 ■■	0.00	22,000	22,300	21,900	902	19,844,000
28/10/2019	22,000	0.40 ▲	1.82	21,650	22,000	21,650	679	14,938,000
25/10/2019	21,650	0.40 ▲	1.85	21,250	21,650	21,000	560	12,124,000
24/10/2019	21,250	-0.10 ▼	-0.47	21,300	21,400	21,150	730	15,512,500
23/10/2019	21,300	0.00 ■■	0.00	21,300	21,300	20,850	736	15,676,800
22/10/2019	21,300	-0.10 ▼	-0.47	21,350	21,400	21,000	2,085	44,410,500
21/10/2019	21,350	0.10 ▲	0.47	21,300	21,400	20,900	412	8,796,200
18/10/2019	21,300	-0.40 ▼	-1.88	21,700	21,750	21,300	739	15,740,700
17/10/2019	21,700	-0.10 ▼	-0.46	21,750	21,700	21,000	5,603	121,585,100
16/10/2019	21,750	-0.10 ▼	-0.46	21,800	22,000	20,800	2,248	48,894,000
15/10/2019	21,800	0.00 ■■	0.00	21,800	21,800	21,400	681	14,845,800
14/10/2019	21,800	-0.50 ▼	-2.29	22,300	22,100	21,800	735	16,023,000
11/10/2019	22,300	0.30 ▲	1.35	22,000	22,300	21,800	1,748	38,980,400
10/10/2019	22,000	-1.00 ▼	-4.55	23,000	22,800	21,850	1,662	36,564,000
09/10/2019	23,000	-0.10 ▼	-0.43	23,150	23,650	22,600	670	15,410,000
08/10/2019	23,150	-0.50 ▼	-2.16	23,600	23,550	23,000	777	17,987,550
07/10/2019	23,600	0.00 ■■	0.00	23,650	24,100	23,550	2,015	47,554,000
04/10/2019	23,650	0.10 ▲	0.42	23,550	23,650	23,150	978	23,129,700
03/10/2019	23,550	0.40 ▲	1.70	23,200	23,550	23,000	262	6,170,100
02/10/2019	23,200	-1.30 ▼	-5.60	24,500	24,500	23,200	1,218	28,257,600
01/10/2019	24,500	-1.10 ▼	-4.49	25,600	25,750	24,500	965	23,642,500
30/09/2019	25,600	-0.40 ▼	-1.56	26,000	26,000	25,600	699	17,894,400
27/09/2019	26,000	-0.50 ▼	-1.92	26,500	26,500	25,800	1,186	30,836,000
26/09/2019	26,500	0.10 ▲	0.38	26,350	26,900	26,000	73	1,934,500
25/09/2019	26,350	0.30 ▲	1.14	26,050	26,350	25,700	335	8,827,250
24/09/2019	26,050	-0.80 ▼	-3.07	26,900	26,400	26,000	210	5,470,500
23/09/2019	26,900	1.30 ▲	4.83	25,600	26,900	25,500	2,110	56,759,000
20/09/2019	25,600	0.00 ■■	0.00	25,600	25,600	25,000	401	10,265,600
19/09/2019	25,600	-0.50 ▼	-1.95	26,100	25,950	25,500	886	22,681,600
18/09/2019	26,100	-0.40 ▼	-1.53	26,550	27,000	25,700	2,588	67,546,800
17/09/2019	26,550	-0.80 ▼	-3.01	27,400	27,700	26,550	666	17,682,300
16/09/2019	27,400	-0.60 ▼	-2.19	27,950	28,350	27,400	520	14,248,000
13/09/2019	27,950	0.10 ▲	0.36	27,800	27,950	27,500	303	8,468,850
12/09/2019	27,800	-0.20 ▼	-0.72	28,000	28,350	27,800	302	8,395,600
11/09/2019	28,000	0.20 ▲	0.71	27,800	28,000	27,750	254	7,112,000
10/09/2019	28,200	-0.30 ▼	-1.06	28,500	28,400	27,800	1,210	34,122,000
09/09/2019	28,500	-0.30 ▼	-1.05	28,750	29,000	27,800	2,566	73,131,000
06/09/2019	28,750	-0.30 ▼	-1.04	29,000	29,000	28,400	85	2,443,750
05/09/2019	29,000	-0.40 ▼	-1.38	29,400	29,800	29,000	446	12,934,000
04/09/2019	29,400	0.70 ▲	2.38	28,700	29,400	28,700	1,816	53,390,400
03/09/2019	28,700	0.10 ▲	0.35	28,600	29,000	28,500	1,055	30,278,500
30/08/2019	28,600	0.70 ▲	2.45	27,900	28,750	27,900	998	28,542,800
29/08/2019	27,900	-0.10 ▼	-0.36	27,950	28,000	27,800	1,417	39,534,300
28/08/2019	27,950	-0.20 ▼	-0.72	28,100	28,350	27,950	1,364	38,123,800
27/08/2019	28,100	-0.30 ▼	-1.07	28,400	29,000	28,000	555	15,595,500
26/08/2019	28,400	0.20 ▲	0.70	28,200	28,800	28,400	405	11,502,000
23/08/2019	28,200	-0.30 ▼	-1.06	28,500	28,650	28,150	713	20,106,600
22/08/2019	28,500	0.10 ▲	0.35	28,400	28,600	28,000	1,897	54,064,500
21/08/2019	28,400	-0.10 ▼	-0.35	28,450	28,450	27,900	1,265	35,926,000
20/08/2019	28,450	-0.10 ▼	-0.35	28,500	28,750	27,950	754	21,451,300
19/08/2019	28,500	0.30 ▲	1.05	28,250	28,500	28,000	370	10,545,000
16/08/2019	28,250	0.00 ■■	0.00	28,250	28,500	27,850	1,312	37,064,000
15/08/2019	28,250	0.30 ▲	1.06	28,000	28,300	27,900	844	23,843,000
14/08/2019	28,000	0.00 ■■	0.00	28,000	28,900	28,000	1,377	38,556,000
13/08/2019	28,000	-0.90 ▼	-3.21	28,850	29,000	28,000	896	25,088,000
12/08/2019	28,850	-0.30 ▼	-1.04	29,200	29,400	28,800	2,142	61,796,700
09/08/2019	29,200	-0.60 ▼	-2.05	29,800	30,400	29,000	1,483	43,303,600
08/08/2019	29,800	0.80 ▲	2.68	29,000	29,800	28,900	1,154	34,389,200
07/08/2019	29,000	-0.50 ▼	-1.72	29,500	29,550	29,000	1,876	54,404,000
06/08/2019	29,500	-0.70 ▼	-2.37	30,200	30,200	29,000	2,306	68,027,000
05/08/2019	30,200	-0.50 ▼	-1.66	30,700	30,700	29,600	1,746	52,729,200
02/08/2019	30,700	0.50 ▲	1.63	30,200	30,800	30,200	1,042	31,989,400
01/08/2019	30,200	-2.30 ▼	-7.62	32,450	31,900	30,200	5,193	156,828,600
31/07/2019	32,450	-2.40 ▼	-7.40	34,850	33,200	32,450	2,819	91,476,550
30/07/2019	34,850	-0.10 ▼	-0.29	35,000	35,500	32,550	1,837	64,019,450
29/07/2019	35,000	-1.00 ▼	-2.86	36,000	36,000	35,000	201	7,035,000
26/07/2019	36,000	-0.30 ▼	-0.83	36,250	36,150	36,000	111	3,996,000
25/07/2019	36,250	-0.10 ▼	-0.28	36,350	36,250	35,050	197	7,141,250
24/07/2019	36,350	0.80 ▲	2.20	35,600	36,350	35,000	1,054	38,312,900
23/07/2019	35,600	-0.80 ▼	-2.25	36,400	36,200	35,350	223	7,938,800
22/07/2019	36,400	-0.30 ▼	-0.82	36,700	36,700	36,000	429	15,615,600
19/07/2019	36,700	0.60 ▲	1.63	36,150	36,700	36,000	416	15,267,200
18/07/2019	36,150	0.00 ■■	0.00	36,100	36,150	36,000	577	20,858,550
17/07/2019	36,100	-0.50 ▼	-1.39	36,650	37,000	36,100	10	361,000
16/07/2019	36,650	-0.10 ▼	-0.27	36,750	36,800	36,000	234	8,576,100
15/07/2019	36,750	0.30 ▲	0.82	36,500	36,750	35,900	709	26,055,750
12/07/2019	36,500	-0.50 ▼	-1.37	37,000	36,800	36,000	355	12,957,500
11/07/2019	37,000	1.00 ▲	2.70	36,000	37,000	36,000	1,260	46,620,000
10/07/2019	36,000	-0.80 ▼	-2.22	36,750	36,600	35,000	278	10,008,000
09/07/2019	36,750	0.80 ▲	2.18	36,000	36,750	35,900	227	8,342,250
08/07/2019	36,000	-1.00 ▼	-2.78	37,000	36,950	36,000	69	2,484,000
05/07/2019	37,000	0.20 ▲	0.54	36,800	37,150	34,250	717	26,529,000
04/07/2019	36,800	0.30 ▲	0.82	36,500	36,800	36,000	833	30,654,400
03/07/2019	36,500	0.00 ■■	0.00	36,500	36,900	36,000	632	23,068,000
02/07/2019	36,500	-0.40 ▼	-1.10	36,900	37,400	36,300	292	10,658,000
01/07/2019	36,900	0.70 ▲	1.90	36,200	37,200	36,300	890	32,841,000
28/06/2019	36,200	-0.50 ▼	-1.38	36,700	36,800	36,000	692	25,050,400
27/06/2019	36,700	-0.60 ▼	-1.63	37,300	37,000	35,850	236	8,661,200
26/06/2019	37,300	1.50 ▲	4.02	35,850	37,300	36,000	322	12,010,600
25/06/2019	35,850	0.90 ▲	2.51	35,000	36,000	35,000	98	3,513,300
24/06/2019	35,000	-1.60 ▼	-4.57	36,600	36,600	35,000	641	22,435,000
21/06/2019	36,600	-0.90 ▼	-2.46	37,500	37,000	36,600	401	14,676,600
20/06/2019	37,500	-5.10 ▼	-13.60	42,600	37,800	37,000	150	5,625,000
19/06/2019	42,600	-0.20 ▼	-0.47	42,800	42,800	42,000	502	21,385,200
18/06/2019	42,800	-0.10 ▼	-0.23	42,900	42,900	42,000	354	15,151,200
17/06/2019	42,900	-0.10 ▼	-0.23	43,000	42,900	42,000	452	19,390,800
16/06/2019	43,000	0.00 ■■	0.00	43,000	43,500	43,000	325	13,975,000
14/06/2019	43,000	0.00 ■■	0.00	43,000	43,500	43,000	325	13,975,000
13/06/2019	43,400	0.10 ▲	0.23	43,300	43,900	43,000	654	28,383,600
11/06/2019	43,300	0.30 ▲	0.69	43,000	43,900	43,000	1,081	46,807,300
10/06/2019	43,000	0.10 ▲	0.23	42,900	43,300	42,250	1,545	66,435,000
09/06/2019	42,900	1.40 ▲	3.26	41,500	42,900	41,500	515	22,093,500
07/06/2019	42,900	1.40 ▲	3.26	41,500	42,900	41,500	515	22,093,500
06/06/2019	41,500	-0.70 ▼	-1.69	42,200	42,500	41,500	873	36,229,500
05/06/2019	42,200	1.30 ▲	3.08	40,900	42,200	40,150	1,978	83,471,600
04/06/2019	40,900	0.30 ▲	0.73	40,600	41,500	40,900	845	34,560,500
03/06/2019	40,600	-0.90 ▼	-2.22	41,500	42,900	40,300	2,652	107,671,200
02/06/2019	41,500	-0.80 ▼	-1.93	42,300	42,150	40,100	947	39,300,500
31/05/2019	41,500	-0.80 ▼	-1.93	42,300	42,150	40,100	947	39,300,500
30/05/2019	42,300	-0.60 ▼	-1.42	42,900	42,850	42,300	396	16,750,800
29/05/2019	42,900	-0.10 ▼	-0.23	43,000	43,300	42,050	709	30,416,100
28/05/2019	43,000	-0.10 ▼	-0.23	43,100	43,200	42,400	106	4,558,000
27/05/2019	43,100	0.70 ▲	1.62	42,400	43,400	41,200	1,639	70,640,900
26/05/2019	42,400	-2.40 ▼	-5.66	44,800	44,750	42,000	5,318	225,483,200
24/05/2019	42,400	-2.40 ▼	-5.66	44,800	44,750	42,000	5,318	225,483,200
23/05/2019	44,800	-0.20 ▼	-0.45	45,000	45,000	43,600	705	31,584,000
22/05/2019	45,000	-0.30 ▼	-0.67	45,300	45,300	44,200	1,622	72,990,000
21/05/2019	45,300	2.90 ▲	6.40	42,400	45,350	41,650	7,611	344,778,300
20/05/2019	42,400	-0.20 ▼	-0.47	42,600	42,600	41,300	2,244	95,145,600
19/05/2019	42,600	-0.10 ▼	-0.23	42,700	42,600	41,000	1,285	54,741,000
17/05/2019	42,600	-0.10 ▼	-0.23	42,700	42,600	41,000	1,285	54,741,000
16/05/2019	42,700	-0.10 ▼	-0.23	42,800	42,800	42,600	282	12,041,400
15/05/2019	42,800	-0.60 ▼	-1.40	43,350	43,300	42,800	1,040	44,512,000
14/05/2019	43,350	0.50 ▲	1.15	42,900	43,350	42,500	1,100	47,685,000
13/05/2019	42,900	-0.20 ▼	-0.47	43,100	43,450	42,500	865	37,108,500
12/05/2019	43,100	-0.10 ▼	-0.23	43,200	43,500	41,200	976	42,065,600
10/05/2019	43,100	-0.10 ▼	-0.23	43,200	43,500	41,200	976	42,065,600
09/05/2019	43,200	0.60 ▲	1.39	42,650	43,200	42,000	1,953	84,369,600
08/05/2019	42,650	-0.30 ▼	-0.70	42,900	43,000	41,500	130	5,544,500
07/05/2019	42,900	0.10 ▲	0.23	42,800	42,900	41,700	257	11,025,300
06/05/2019	42,800	0.80 ▲	1.87	42,000	43,400	41,550	1,515	64,842,000
05/05/2019	42,000	-0.50 ▼	-1.19	42,500	43,200	41,550	650	27,300,000
03/05/2019	42,000	-0.50 ▼	-1.19	42,500	43,200	41,550	650	27,300,000
02/05/2019	42,500	1.30 ▲	3.06	41,200	42,500	41,200	3,055	129,837,500
01/05/2019	41,200	-1.20 ▼	-2.91	42,400	42,000	41,200	2,050	84,460,000
30/04/2019	41,200	-1.20 ▼	-2.91	42,400	42,000	41,200	2,050	84,460,000
29/04/2019	41,200	-1.20 ▼	-2.91	42,400	42,000	41,200	2,050	84,460,000
28/04/2019	41,200	-1.20 ▼	-2.91	42,400	42,000	41,200	2,050	84,460,000
26/04/2019	41,200	-1.20 ▼	-2.91	42,400	42,000	41,200	2,050	84,460,000
25/04/2019	42,400	0.40 ▲	0.94	42,000	42,400	41,700	263	11,151,200
24/04/2019	42,000	0.00 ■■	0.00	42,000	42,200	41,600	2,922	122,724,000
23/04/2019	42,000	-0.50 ▼	-1.19	42,500	42,900	42,000	3,037	127,554,000
22/04/2019	42,500	-1.30 ▼	-3.06	43,800	43,000	42,000	426	18,105,000
21/04/2019	43,800	0.00 ■■	0.00	43,800	44,000	43,500	473	20,717,400
19/04/2019	43,800	0.00 ■■	0.00	43,800	44,000	43,500	473	20,717,400
18/04/2019	43,800	-0.20 ▼	-0.46	44,000	44,200	42,500	296	12,964,800
17/04/2019	44,000	-1.50 ▼	-3.41	45,500	45,500	43,100	303	13,332,000
16/04/2019	45,500	0.90 ▲	1.98	44,600	45,500	43,500	1,635	74,392,500
15/04/2019	44,600	0.30 ▲	0.67	44,300	45,000	44,300	1,580	70,468,000
12/04/2019	44,600	0.30 ▲	0.67	44,300	45,000	44,300	1,580	70,468,000
11/04/2019	44,300	0.50 ▲	1.13	43,800	44,400	43,900	567	25,118,100
10/04/2019	43,800	-0.30 ▼	-0.68	44,100	44,700	43,700	2,262	99,075,600
09/04/2019	44,100	-2.40 ▼	-5.44	46,500	46,500	44,000	2,956	130,359,600
08/04/2019	46,500	-0.50 ▼	-1.08	47,000	47,000	45,400	2,974	138,291,000
05/04/2019	47,000	0.40 ▲	0.85	46,600	47,000	45,300	1,724	81,028,000
04/04/2019	46,600	2.60 ▲	5.58	44,000	46,600	43,700	5,085	236,961,000
03/04/2019	44,000	1.40 ▲	3.18	42,600	44,000	42,500	2,179	95,876,000
02/04/2019	42,600	0.10 ▲	0.23	42,500	43,300	42,500	871	37,104,600
01/04/2019	42,500	0.00 ■■	0.00	42,500	43,400	42,500	2,147	91,247,500
30/03/2019	37,200	-0.80 ▼	-2.15	38,000	37,200	36,200	8,030	298,716,000
29/03/2019	42,500	1.10 ▲	2.59	41,400	43,350	42,500	3,754	159,545,000
28/03/2019	41,400	-2.00 ▼	-4.83	43,400	43,400	41,400	1,018	42,145,200
27/03/2019	43,400	-0.20 ▼	-0.46	43,600	44,000	43,400	1,360	59,024,000
26/03/2019	43,600	1.70 ▲	3.90	41,950	43,600	40,500	2,158	94,088,800
25/03/2019	41,950	-3.20 ▼	-7.63	45,100	43,100	41,950	6,026	252,790,700
22/03/2019	45,100	-0.50 ▼	-1.11	45,650	46,000	44,500	3,676	165,787,600
21/03/2019	45,650	-2.10 ▼	-4.60	47,700	47,900	45,650	1,266	57,792,900
20/03/2019	47,700	0.40 ▲	0.84	47,300	47,850	46,000	3,285	156,694,500
19/03/2019	47,300	-2.20 ▼	-4.65	49,500	49,500	47,300	3,450	163,185,000
18/03/2019	49,500	1.00 ▲	2.02	48,500	50,000	48,950	6,836	338,382,000
15/03/2019	48,500	0.00 ■■	0.00	48,500	49,900	48,000	2,734	132,599,000
14/03/2019	48,500	0.00 ■■	0.00	48,500	49,000	48,200	2,169	105,196,500
13/03/2019	48,500	-2.00 ▼	-4.12	50,500	50,800	48,500	3,836	186,046,000
12/03/2019	50,500	1.30 ▲	2.57	49,200	51,000	49,100	2,948	148,874,000
11/03/2019	49,200	1.20 ▲	2.44	48,000	49,300	47,200	3,182	156,554,400
08/03/2019	48,000	0.00 ■■	0.00	48,000	48,400	46,800	3,901	187,248,000
07/03/2019	48,000	-1.00 ▼	-2.08	49,000	49,500	47,600	3,037	145,776,000
06/03/2019	49,000	1.50 ▲	3.06	47,500	49,000	46,450	3,712	181,888,000
05/03/2019	47,500	-1.00 ▼	-2.11	48,500	48,500	46,300	2,921	138,747,500
04/03/2019	48,500	2.60 ▲	5.36	45,900	49,050	47,500	4,296	208,356,000
01/03/2019	45,900	3.00 ▲	6.54	42,900	45,900	43,000	10,655	489,064,500
28/02/2019	42,900	0.30 ▲	0.70	42,650	43,700	42,000	5,569	238,910,100
27/02/2019	42,650	-0.90 ▼	-2.11	43,500	43,800	42,500	4,091	174,481,150
26/02/2019	43,500	1.60 ▲	3.68	41,900	44,400	41,900	7,292	317,202,000
25/02/2019	41,900	-0.90 ▼	-2.15	42,800	42,800	41,600	2,982	124,945,800
22/02/2019	42,800	0.20 ▲	0.47	42,600	43,500	42,600	2,482	106,229,600
21/02/2019	42,600	-0.40 ▼	-0.94	43,000	43,000	42,100	1,592	67,819,200
20/02/2019	43,000	-1.00 ▼	-2.33	44,000	44,000	41,100	1,387	59,641,000
19/02/2019	44,000	0.20 ▲	0.45	43,800	44,500	43,100	2,980	131,120,000
18/02/2019	43,800	1.80 ▲	4.11	41,950	44,500	41,500	6,000	262,800,000
15/02/2019	41,950	-1.50 ▼	-3.58	43,400	42,800	41,500	1,450	60,827,500
14/02/2019	43,400	0.00 ■■	0.00	43,400	44,800	42,100	249	10,806,600
13/02/2019	43,400	2.80 ▲	6.45	40,600	43,400	40,600	7,681	333,355,400
12/02/2019	40,600	-1.30 ▼	-3.20	41,900	42,000	40,300	4,859	197,275,400
11/02/2019	41,900	-0.10 ▼	-0.24	42,000	42,900	41,500	3,740	156,706,000
01/02/2019	42,000	-0.30 ▼	-0.71	42,250	43,000	41,500	2,697	113,274,000
31/01/2019	42,250	2.80 ▲	6.63	39,500	42,250	39,900	5,978	252,570,500
30/01/2019	39,500	2.10 ▲	5.32	37,450	39,700	37,400	6,414	253,353,000
29/01/2019	37,450	0.00 ■■	0.00	37,500	37,900	37,000	1,104	41,344,800
28/01/2019	37,500	0.30 ▲	0.80	37,250	37,850	36,600	1,785	66,937,500
25/01/2019	37,250	-1.20 ▼	-3.22	38,400	38,300	37,250	1,923	71,631,750
24/01/2019	38,400	0.00 ■■	0.00	38,400	38,500	38,000	962,000	36,940,800,000
23/01/2019	38,400	-0.10 ▼	-0.26	38,500	38,800	38,000	1,118,000	42,931,200,000
22/01/2019	38,500	0.50 ▲	1.30	38,000	38,500	38,000	3,530,000	135,905,000,000
21/01/2019	38,000	0.40 ▲	1.05	37,600	39,100	37,000	53,680	2,039,840,000
19/01/2019	40,000	2.00 ▲	5.00	38,000	37,800	37,300	2,500	100,000,000
18/01/2019	37,600	-0.40 ▼	-1.06	38,000	37,800	37,300	16,570	623,032,000
17/01/2019	38,000	1.00 ▲	2.63	37,000	38,100	37,000	69,550	2,642,900,000
16/01/2019	37,000	0.80 ▲	2.16	37,000	38,050	37,000	77,150	2,854,550,000
15/01/2019	37,000	2.40 ▲	6.49	34,600	37,000	35,000	95,860	3,546,820,000
14/01/2019	34,600	-0.65 ▼	-1.88	35,250	35,200	34,500	36,140	1,250,444,000
11/01/2019	35,250	0.25 ▲	0.71	35,000	35,350	35,000	39,420	1,389,555,000
10/01/2019	35,000	0.15 ▲	0.43	34,850	35,500	34,000	66,030	2,311,050,000
09/01/2019	34,850	0.05 ▲	0.14	34,800	34,850	33,800	3,630	126,505,500
08/01/2019	34,800	-0.05 ▼	-0.14	34,800	35,000	34,750	8,440	293,712,000
07/01/2019	34,800	0.30 ▲	0.86	34,500	35,000	34,200	29,620	1,030,776,000
04/01/2019	34,500	0.50 ▲	1.45	34,000	34,500	32,700	24,090	831,105,000
03/01/2019	34,000	-1.60 ▼	-4.71	35,600	35,000	33,800	158,460	5,387,640,000
02/01/2019	35,600	0.60 ▲	1.69	35,000	35,800	35,000	54,890	1,954,084,000
28/12/2018	35,000	-0.50 ▼	-1.43	35,500	35,950	34,700	99,680	3,488,800,000
27/12/2018	35,500	0.70 ▲	1.97	34,800	35,600	34,300	14,410	511,555,000
26/12/2018	34,800	1.60 ▲	4.60	33,200	35,000	33,000	62,010	2,157,948,000
25/12/2018	33,200	-1.60 ▼	-4.82	34,800	34,000	33,000	51,450	1,708,140,000
24/12/2018	34,800	-1.20 ▼	-3.45	36,000	35,950	34,400	19,970	694,956,000
21/12/2018	36,000	-1.15 ▼	-3.19	36,000	36,300	34,750	4,140	149,040,000
20/12/2018	36,000	0.90 ▲	2.50	35,100	36,700	34,200	31,460	1,132,560,000
19/12/2018	35,100	-1.30 ▼	-3.70	36,400	36,950	34,600	27,420	962,442,000
18/12/2018	36,400	-1.10 ▼	-3.02	37,500	37,450	35,500	15,010	546,364,000
17/12/2018	37,500	0.80 ▲	2.13	36,700	38,000	36,700	7,770	291,375,000
16/12/2018	36,700	-0.80 ▼	-2.18	37,500	38,400	36,700	14,900	546,830,000
14/12/2018	36,700	-0.80 ▼	-2.18	37,500	38,400	36,700	14,900	546,830,000
13/12/2018	37,500	-0.20 ▼	-0.53	37,700	38,000	36,800	44,220	1,658,250,000
12/12/2018	37,700	1.05 ▲	2.79	36,650	38,500	36,650	9,120	343,824,000
11/12/2018	36,650	-2.30 ▼	-6.28	38,950	39,100	36,650	2,010	73,666,500
10/12/2018	38,950	-0.15 ▼	-0.39	39,100	38,950	38,100	9,200	358,340,000
09/12/2018	39,100	-0.10 ▼	-0.26	39,100	39,700	38,700	12,490	488,359,000
07/12/2018	39,100	-0.10 ▼	-0.26	39,100	39,700	38,700	12,490	488,359,000
06/12/2018	39,100	-0.40 ▼	-1.02	39,500	39,600	39,000	10,960	428,536,000
05/12/2018	39,500	0.30 ▲	0.76	39,200	40,000	38,400	33,000	1,303,500,000
04/12/2018	39,200	2.25 ▲	5.74	36,950	39,200	36,500	39,110	1,533,112,000
03/12/2018	36,950	-0.25 ▼	-0.68	37,200	37,800	36,500	46,270	1,709,676,500
30/11/2018	37,200	-0.80 ▼	-2.15	38,000	37,200	36,200	8,030	298,716,000
29/11/2018	38,000	0.45 ▲	1.18	37,550	38,350	37,300	3,030	115,140,000
28/11/2018	37,550	0.25 ▲	0.67	37,300	37,850	36,400	22,710	852,760,500
27/11/2018	37,300	-2.70 ▼	-7.24	40,000	40,000	37,300	103,840	3,873,232,000
26/11/2018	40,000	-0.90 ▼	-2.25	40,900	40,900	39,100	8,360	334,400,000
23/11/2018	40,900	0.40 ▲	0.98	40,500	40,900	39,900	19,730	806,957,000
22/11/2018	40,500	-1.30 ▼	-3.21	41,800	42,800	39,900	36,370	1,472,985,000
21/11/2018	41,800	0.80 ▲	1.91	41,000	41,800	38,300	31,950	1,335,510,000
20/11/2018	41,000	-0.70 ▼	-1.71	41,700	42,000	40,600	18,080	741,280,000
19/11/2018	41,700	-2.20 ▼	-5.28	43,900	43,000	41,700	29,260	1,220,142,000
16/11/2018	43,900	-0.10 ▼	-0.23	44,000	44,500	42,100	28,690	1,259,491,000
15/11/2018	44,000	-1.00 ▼	-2.27	45,000	44,900	42,000	12,330	542,520,000
14/11/2018	45,000	1.75 ▲	3.89	43,250	45,600	44,000	95,140	4,281,300,000
13/11/2018	43,250	1.75 ▲	4.05	41,500	44,400	41,000	145,370	6,287,252,500
12/11/2018	41,500	0.20 ▲	0.48	41,300	41,700	40,200	29,290	1,215,535,000
11/11/2018	41,300	0.90 ▲	2.18	40,400	41,500	40,400	48,860	2,017,918,000
09/11/2018	41,300	0.90 ▲	2.18	40,400	41,500	40,400	48,860	2,017,918,000
08/11/2018	40,400	-1.10 ▼	-2.72	41,500	42,400	40,200	47,530	1,920,212,000
07/11/2018	41,500	0.50 ▲	1.20	41,000	42,900	39,500	57,410	2,382,515,000
06/11/2018	41,000	0.40 ▲	0.98	40,600	42,100	40,000	13,530	554,730,000
05/11/2018	40,600	2.65 ▲	6.53	37,950	40,600	39,000	171,420	6,959,652,000
04/11/2018	37,950	2.45 ▲	6.46	35,500	37,950	35,500	59,120	2,243,604,000
02/11/2018	37,950	2.45 ▲	6.46	35,500	37,950	35,500	59,120	2,243,604,000
01/11/2018	35,500	0.20 ▲	0.56	35,300	35,600	35,300	29,390	1,043,345,000
31/10/2018	35,300	0.60 ▲	1.70	34,700	35,400	34,800	8,090	285,577,000
30/10/2018	34,700	0.40 ▲	1.15	34,300	34,700	33,300	1,510	52,397,000
29/10/2018	34,300	-0.40 ▼	-1.17	34,700	34,450	34,200	6,800	233,240,000
26/10/2018	34,700	0.20 ▲	0.58	34,500	34,800	34,600	7,000	242,900,000
25/10/2018	34,500	-0.40 ▼	-1.16	34,500	34,500	34,100	9,230	318,435,000
24/10/2018	34,500	-0.65 ▼	-1.88	34,500	34,600	33,850	470	16,215,000
23/10/2018	34,500	0.40 ▲	1.16	34,100	34,800	34,000	36,410	1,256,145,000
22/10/2018	34,100	0.10 ▲	0.29	34,000	34,600	32,000	3,680	125,488,000
21/10/2018	34,000	-0.50 ▼	-1.47	34,500	34,000	34,000	100	3,400,000
19/10/2018	34,000	-0.50 ▼	-1.47	34,500	34,000	34,000	100	3,400,000
18/10/2018	34,500	-0.30 ▼	-0.87	34,800	34,800	34,400	470	16,215,000
17/10/2018	34,800	0.10 ▲	0.29	34,700	34,800	34,000	130	4,524,000
15/10/2018	34,700	-0.70 ▼	-2.02	34,700	34,700	33,550	12,700	440,690,000
14/10/2018	34,700	-1.50 ▼	-4.32	34,000	34,700	32,500	1,290	44,763,000
12/10/2018	34,700	-1.50 ▼	-4.32	34,000	34,700	32,500	1,290	44,763,000
11/10/2018	34,000	-0.60 ▼	-1.76	34,600	34,000	32,500	86,750	2,949,500,000
10/10/2018	34,600	-0.20 ▼	-0.58	34,800	34,800	32,500	67,320	2,329,272,000
09/10/2018	34,800	-0.20 ▼	-0.57	35,000	35,000	34,000	15,550	541,140,000
08/10/2018	35,000	-0.10 ▼	-0.29	35,000	35,000	33,000	28,070	982,450,000
07/10/2018	35,000	-0.10 ▼	-0.29	35,100	36,000	35,000	6,350	222,250,000
05/10/2018	35,000	-0.10 ▼	-0.29	35,100	36,000	35,000	6,350	222,250,000
04/10/2018	35,100	-0.65 ▼	-1.85	35,750	35,800	35,100	2,040	71,604,000
03/10/2018	35,750	0.35 ▲	0.98	35,400	36,900	34,000	2,970	106,177,500
02/10/2018	35,400	-0.10 ▼	-0.28	35,400	35,400	35,100	61,230	2,167,542,000
01/10/2018	35,400	-0.10 ▼	-0.28	35,500	35,400	35,200	89,110	3,154,494,000
30/09/2018	35,500	0.95 ▲	2.68	35,500	36,500	35,500	43,400	1,540,700,000
28/09/2018	35,500	0.95 ▲	2.68	35,500	36,500	35,500	43,400	1,540,700,000
27/09/2018	35,500	-0.10 ▼	-0.28	35,600	35,900	35,500	153,050	5,433,275,000
26/09/2018	35,600	0.40 ▲	1.12	35,200	36,200	35,000	204,520	7,280,912,000
25/09/2018	35,200	-0.30 ▼	-0.85	35,500	35,650	34,500	112,580	3,962,816,000
24/09/2018	35,500	0.25 ▲	0.70	35,500	35,750	35,500	162,830	5,780,465,000
22/09/2018	35,500	-0.30 ▼	-0.85	35,800	36,100	34,000	105,870	3,758,385,000
21/09/2018	35,500	-0.30 ▼	-0.85	35,800	36,100	34,000	105,870	3,758,385,000
20/09/2018	35,800	0.80 ▲	2.23	35,000	36,000	32,550	12,110	433,538,000
19/09/2018	35,000	-1.50 ▼	-4.29	36,500	36,500	34,100	127,250	4,453,750,000
18/09/2018	36,500	-0.70 ▼	-1.92	37,200	37,000	35,000	39,570	1,444,305,000
17/09/2018	37,200	2.20 ▲	5.91	35,000	37,400	34,900	158,010	5,877,972,000
15/09/2018	35,000	1.80 ▲	5.14	33,200	35,000	32,100	455,790	15,952,650,000
14/09/2018	35,000	1.80 ▲	5.14	33,200	35,000	32,100	455,790	15,952,650,000
13/09/2018	33,200	0.60 ▲	1.81	32,600	34,500	32,500	90,140	2,992,648,000
12/09/2018	32,600	1.30 ▲	3.99	31,300	33,450	32,000	317,120	10,338,112,000
11/09/2018	31,300	0.30 ▲	0.96	31,000	31,600	30,200	105,380	3,298,394,000
10/09/2018	31,000	1.80 ▲	5.81	29,200	31,100	29,000	160,800	4,984,800,000
07/09/2018	29,200	-0.10 ▼	-0.34	29,300	30,100	27,600	8,820	257,544,000
06/09/2018	29,300	0.70 ▲	2.39	29,300	30,100	29,300	5,210	152,653,000
05/09/2018	29,300	0.30 ▲	1.02	29,000	29,800	28,500	37,100	1,087,030,000
04/09/2018	29,000	0.50 ▲	1.72	28,500	30,100	28,500	79,750	2,312,750,000
03/09/2018	28,500	1.25 ▲	4.39	27,250	28,750	26,500	26,990	769,215,000
31/08/2018	28,500	1.25 ▲	4.39	27,250	28,750	26,500	26,990	769,215,000
30/08/2018	27,250	-0.05 ▼	-0.18	27,300	27,600	26,500	1,070	29,157,500
29/08/2018	27,300	0.00 ■■	0.00	27,300	27,300	27,300	300	8,190,000
28/08/2018	27,300	0.00 ■■	0.00	27,300	27,300	27,300	110	3,003,000
27/08/2018	27,300	0.80 ▲	2.93	26,500	27,350	26,000	480	13,104,000
24/08/2018	26,500	-0.50 ▼	-1.89	27,000	26,500	26,500	400	10,600,000
23/08/2018	27,000	0.20 ▲	0.74	26,800	27,350	27,000	20	540,000
22/08/2018	26,800	-0.60 ▼	-2.24	27,400	26,800	26,800	140	3,752,000
21/08/2018	27,400	0.10 ▲	0.36	27,300	27,400	27,000	210	5,754,000
20/08/2018	28,800	0.80 ▲	2.78	28,000	28,800	28,800	30	864,000
19/08/2018	28,000	-0.45 ▼	-1.61	28,450	28,400	27,950	2,510	70,280,000
17/08/2018	28,000	-0.45 ▼	-1.61	28,450	28,400	27,950	2,510	70,280,000
16/08/2018	28,450	-0.95 ▼	-3.34	29,400	28,450	27,700	80	2,276,000
15/08/2018	28,450	-0.95 ▼	-3.34	29,400	28,450	27,700	80	2,276,000
14/08/2018	29,400	0.70 ▲	2.38	28,700	29,400	27,300	2,690	79,086,000
13/08/2018	28,700	1.70 ▲	5.92	27,000	28,700	27,000	460	13,202,000
10/08/2018	27,000	-1.00 ▼	-3.70	28,000	28,450	27,000	100	2,700,000
09/08/2018	28,000	0.20 ▲	0.71	28,000	28,500	28,000	280	7,840,000
08/08/2018	28,000	0.05 ▲	0.18	27,950	28,500	28,000	20	560,000
07/08/2018	27,950	-0.05 ▼	-0.18	28,000	28,000	27,000	520	14,534,000
06/08/2018	28,000	0.40 ▲	1.43	28,000	28,500	28,000	1,170	32,760,000
03/08/2018	28,000	-0.80 ▼	-2.86	28,800	28,700	27,500	490	13,720,000
02/08/2018	28,800	-0.20 ▼	-0.69	29,000	28,800	27,350	110	3,168,000
01/08/2018	29,000	0.10 ▲	0.34	28,900	29,200	27,100	400	11,600,000
31/07/2018	28,900	0.45 ▲	1.56	28,450	29,000	26,850	250	7,225,000
30/07/2018	28,450	-0.65 ▼	-2.28	29,100	28,450	27,100	40	1,138,000
29/07/2018	29,100	0.70 ▲	2.41	28,400	29,100	28,950	70	2,037,000
27/07/2018	29,100	0.70 ▲	2.41	28,400	29,100	28,950	70	2,037,000
26/07/2018	28,400	0.90 ▲	3.17	27,500	28,400	27,500	40	1,136,000
25/07/2018	27,500	-0.90 ▼	-3.27	28,400	29,000	26,550	590	16,225,000
24/07/2018	28,400	0.00 ■■	0.00	27,400	28,400	28,400	20	568,000
23/07/2018	27,400	-0.10 ▼	-0.36	27,500	27,400	27,000	510	13,974,000
22/07/2018	27,500	-0.80 ▼	-2.91	28,300	27,900	27,500	50,400	1,386,000,000
20/07/2018	27,500	-0.80 ▼	-2.91	28,300	27,900	27,500	50,400	1,386,000,000
19/07/2018	28,300	0.80 ▲	2.83	27,500	28,300	28,300	10	283,000
18/07/2018	27,500	-0.50 ▼	-1.82	27,500	27,500	27,000	10,440	287,100,000
16/07/2018	27,500	-0.80 ▼	-2.91	27,500	27,500	26,700	230	6,325,000
15/07/2018	27,500	-0.30 ▼	-1.09	27,800	27,500	27,000	1,010	27,775,000
13/07/2018	27,500	-0.30 ▼	-1.09	27,800	27,500	27,000	1,010	27,775,000
12/07/2018	27,800	-0.20 ▼	-0.72	28,000	28,500	27,800	110	3,058,000
11/07/2018	27,800	-0.20 ▼	-0.72	28,000	28,500	27,800	110	3,058,000
10/07/2018	28,000	0.50 ▲	1.79	27,500	28,000	27,000	250	7,000,000
09/07/2018	27,500	0.50 ▲	1.82	27,000	27,500	27,500	10	275,000
08/07/2018	27,000	-0.90 ▼	-3.33	27,900	27,000	26,000	210	5,670,000
06/07/2018	27,000	-0.90 ▼	-3.33	27,900	27,000	26,000	210	5,670,000
05/07/2018	27,900	-1.00 ▼	-3.58	28,900	28,000	27,000	1,030	28,737,000
04/07/2018	28,900	0.40 ▲	1.38	28,500	28,900	28,900	510	14,739,000
03/07/2018	28,500	-0.50 ▼	-1.75	29,000	28,500	27,000	410	11,685,000
30/06/2018	29,000	1.00 ▲	3.45	28,000	0	0	600	17,400,000
29/06/2018	29,000	1.00 ▲	3.45	28,000	29,000	28,000	600	17,400,000
27/06/2018	28,000	0.20 ▲	0.71	27,800	28,600	27,900	1,320	36,960,000
26/06/2018	27,800	-0.20 ▼	-0.72	28,000	27,800	27,750	1,800	50,040,000
25/06/2018	28,000	0.20 ▲	0.71	27,800	28,000	28,000	20	560,000
24/06/2018	27,800	0.20 ▲	0.72	27,600	28,000	26,500	1,930	53,654,000
22/06/2018	27,800	0.20 ▲	0.72	27,600	28,000	26,500	1,930	53,654,000
21/06/2018	27,600	0.20 ▲	0.72	27,400	27,700	27,600	400	11,040,000
20/06/2018	27,400	0.50 ▲	1.82	26,900	27,600	25,300	180	4,932,000
19/06/2018	26,900	-0.50 ▼	-1.86	26,900	27,200	26,400	7,140	192,066,000
18/06/2018	26,900	-0.40 ▼	-1.49	26,900	27,100	26,500	160	4,304,000
17/06/2018	26,900	0.40 ▲	1.49	26,500	26,900	26,500	3,050	82,045,000
15/06/2018	26,900	0.40 ▲	1.49	26,500	26,900	26,500	3,050	82,045,000
14/06/2018	26,500	-0.15 ▼	-0.57	26,650	26,600	26,000	1,010	26,765,000
13/06/2018	26,650	-0.15 ▼	-0.56	26,800	26,650	26,000	2,690	71,688,500
12/06/2018	26,800	0.30 ▲	1.12	26,500	26,900	26,050	30	804,000
11/06/2018	26,500	0.70 ▲	2.64	25,800	26,700	26,500	320	8,480,000
10/06/2018	25,800	-0.90 ▼	-3.49	26,700	27,300	25,800	1,550	39,990,000
08/06/2018	25,800	-0.90 ▼	-3.49	26,700	27,300	25,800	1,550	39,990,000
07/06/2018	26,700	0.60 ▲	2.25	26,700	27,300	26,700	3,400	90,780,000
06/06/2018	26,700	0.20 ▲	0.75	26,700	26,900	26,650	13,130	350,571,000
05/06/2018	26,700	-0.30 ▼	-1.12	26,700	26,700	26,400	120	3,204,000
04/06/2018	26,700	0.20 ▲	0.75	26,500	26,850	25,900	3,850	102,795,000
02/06/2018	26,500	-0.10 ▼	-0.38	26,500	26,800	25,550	6,940	183,910,000
01/06/2018	26,500	-0.10 ▼	-0.38	26,500	26,800	25,550	6,940	183,910,000
31/05/2018	26,500	-0.10 ▼	-0.38	26,600	26,600	25,000	4,210	111,565,000
30/05/2018	26,600	0.70 ▲	2.63	25,900	26,600	26,400	60	1,596,000
29/05/2018	25,900	-0.10 ▼	-0.39	26,000	26,900	25,000	114,870	2,975,133,000
28/05/2018	26,000	-0.50 ▼	-1.92	26,500	26,400	26,000	202,330	5,260,580,000
27/05/2018	26,500	-0.30 ▼	-1.13	26,800	26,500	26,400	1,720	45,580,000
25/05/2018	26,500	-0.30 ▼	-1.13	26,800	26,500	26,400	1,720	45,580,000
24/05/2018	26,800	1.25 ▲	4.66	25,550	26,800	26,800	20	536,000
23/05/2018	25,550	-1.25 ▼	-4.89	26,800	26,650	25,550	1,030	26,316,500
22/05/2018	26,800	0.55 ▲	2.05	26,250	27,000	26,000	1,170	31,356,000
21/05/2018	26,250	0.00 ■■	0.00	26,250	26,250	26,250	20	525,000
19/05/2018	26,250	-0.25 ▼	-0.95	26,500	26,400	25,000	1,840	48,300,000
18/05/2018	26,250	-0.25 ▼	-0.95	26,500	26,400	25,000	1,840	48,300,000
17/05/2018	26,500	-0.15 ▼	-0.57	26,650	27,400	25,200	2,220	58,830,000
16/05/2018	26,650	-0.75 ▼	-2.81	27,400	26,650	25,500	80	2,132,000
15/05/2018	27,400	1.30 ▲	4.74	26,100	27,400	25,100	1,250	34,250,000
14/05/2018	26,100	0.60 ▲	2.30	26,100	26,700	26,100	1,610	42,021,000
13/05/2018	26,100	-0.10 ▼	-0.38	26,200	26,200	24,750	2,050	53,505,000
11/05/2018	26,100	-0.10 ▼	-0.38	26,200	26,200	24,750	2,050	53,505,000
10/05/2018	26,200	-0.20 ▼	-0.76	26,400	26,400	25,900	7,570	198,334,000
08/05/2018	26,400	-0.80 ▼	-3.03	26,400	26,400	25,600	1,700	44,880,000
07/05/2018	26,400	-0.80 ▼	-3.03	26,400	26,400	25,600	1,700	44,880,000
05/05/2018	26,400	0.00 ■■	0.00	26,400	26,400	26,300	15,000	396,000,000
04/05/2018	26,400	0.00 ■■	0.00	26,400	26,400	26,300	15,000	396,000,000
03/05/2018	26,400	-0.10 ▼	-0.38	26,500	26,400	26,200	1,490	39,336,000
02/05/2018	26,400	-0.10 ▼	-0.38	26,500	26,400	26,200	1,490	39,336,000
30/04/2018	26,500	0.00 ■■	0.00	26,500	26,500	26,500	200	5,300,000
27/04/2018	26,500	0.00 ■■	0.00	26,500	26,500	26,500	200	5,300,000
26/04/2018	26,500	0.50 ▲	1.89	26,000	26,500	26,500	60	1,590,000
25/04/2018	26,000	0.15 ▲	0.58	25,850	26,200	26,000	130	3,380,000
24/04/2018	26,000	0.15 ▲	0.58	25,850	26,200	26,000	130	3,380,000
23/04/2018	25,850	-0.15 ▼	-0.58	26,000	26,750	24,500	5,500	142,175,000
20/04/2018	26,000	-0.90 ▼	-3.46	26,000	26,000	25,100	1,110	28,860,000
19/04/2018	26,000	-0.40 ▼	-1.54	26,000	26,000	25,600	4,020	104,520,000
18/04/2018	26,000	-0.80 ▼	-3.08	26,800	26,800	25,200	5,570	144,820,000
13/04/2018	25,550	-0.05 ▼	-0.20	25,600	26,000	25,550	190	4,854,500
12/04/2018	25,600	-0.10 ▼	-0.39	25,700	25,600	25,600	10	256,000
11/04/2018	25,700	-0.10 ▼	-0.39	25,800	25,850	25,000	1,230	31,611,000
10/04/2018	25,800	0.20 ▲	0.78	25,600	26,000	24,200	109,700	2,830,260,000
09/04/2018	25,600	-0.40 ▼	-1.56	26,000	25,700	25,600	5,430	139,008,000
06/04/2018	26,000	-26.00 ▼	-100.00	26,000	26,000	26,000	700	18,200,000
05/04/2018	26,000	0.55 ▲	2.12	25,450	26,000	25,000	8,620	224,120,000
04/04/2018	25,450	-0.05 ▼	-0.20	25,500	25,900	25,300	5,420	137,939,000
03/04/2018	25,500	-0.50 ▼	-1.96	26,000	26,000	25,000	11,890	303,195,000
02/04/2018	26,000	-0.20 ▼	-0.77	26,200	26,500	25,200	17,060	443,560,000
30/03/2018	26,200	-0.10 ▼	-0.38	26,300	26,300	25,100	5,050	132,310,000
29/03/2018	26,300	-0.10 ▼	-0.38	26,400	26,400	26,000	9,610	252,743,000
28/03/2018	26,400	0.10 ▲	0.38	26,300	26,500	26,200	7,750	204,600,000
27/03/2018	27,800	-0.60 ▼	-2.16	27,800	29,000	27,200	4,130	114,814,000
26/03/2018	27,800	0.35 ▲	1.26	27,450	29,000	27,800	3,000	83,400,000
23/03/2018	27,450	0.35 ▲	1.28	27,100	28,000	27,300	2,020	55,449,000
22/03/2018	27,100	0.40 ▲	1.48	26,700	27,500	27,000	12,020	325,742,000
21/03/2018	26,700	-0.70 ▼	-2.62	27,400	27,500	26,700	16,070	429,069,000
20/03/2018	27,400	-0.10 ▼	-0.36	27,500	27,400	27,000	560	15,344,000
19/03/2018	27,500	-0.20 ▼	-0.73	27,500	27,700	27,500	4,950	136,125,000
16/03/2018	27,500	-0.20 ▼	-0.73	27,700	27,700	27,500	8,080	222,200,000
15/03/2018	27,700	0.10 ▲	0.36	27,600	27,950	27,500	5,590	154,843,000
14/03/2018	27,600	0.10 ▲	0.36	27,500	28,000	27,500	5,760	158,976,000
13/03/2018	27,500	0.10 ▲	0.36	27,500	28,000	27,050	4,380	120,450,000
12/03/2018	27,500	0.10 ▲	0.36	27,400	27,700	27,400	18,670	513,425,000
09/03/2018	27,600	0.20 ▲	0.72	27,400	27,700	27,400	48,450	1,337,220,000
08/03/2018	27,400	0.40 ▲	1.46	27,000	27,900	26,700	10,870	297,838,000
07/03/2018	27,000	-0.30 ▼	-1.11	27,300	27,950	26,500	14,210	383,670,000
06/03/2018	27,300	-0.20 ▼	-0.73	27,500	28,000	26,600	780	21,294,000
05/03/2018	27,500	-1.00 ▼	-3.64	27,500	28,000	26,500	2,020	55,550,000
02/03/2018	27,500	0.15 ▲	0.55	27,350	28,000	25,450	15,930	438,075,000
01/03/2018	27,350	0.20 ▲	0.73	27,150	28,200	26,600	7,020	191,997,000
28/02/2018	27,150	-0.25 ▼	-0.92	27,400	27,200	26,600	2,590	70,318,500
27/02/2018	27,400	-0.10 ▼	-0.36	27,500	27,400	27,400	110	3,014,000
26/02/2018	27,500	0.35 ▲	1.27	27,150	27,500	27,200	130	3,575,000
23/02/2018	27,150	0.65 ▲	2.39	26,500	27,500	26,500	370	10,045,500
22/02/2018	26,500	0.30 ▲	1.13	26,500	26,950	26,000	4,530	120,045,000
21/02/2018	26,500	-0.50 ▼	-1.89	27,000	28,200	26,400	2,170	57,505,000
13/02/2018	27,000	0.60 ▲	2.22	26,400	28,000	24,750	410	11,070,000
12/02/2018	26,400	0.60 ▲	2.27	25,800	26,400	26,000	240	6,336,000
09/02/2018	25,800	0.80 ▲	3.10	25,000	25,800	25,800	10	258,000
08/02/2018	25,000	-0.50 ▼	-2.00	25,500	25,050	25,000	3,140	78,500,000
07/02/2018	25,500	0.50 ▲	1.96	25,000	25,800	25,000	10,040	256,020,000
06/02/2018	25,000	-0.30 ▼	-1.20	25,000	25,000	24,700	21,530	538,250,000
05/02/2018	25,000	-0.45 ▼	-1.80	25,450	25,300	24,750	126,070	3,151,750,000
02/02/2018	25,450	0.35 ▲	1.38	25,100	25,700	24,800	84,280	2,144,926,000
01/02/2018	25,100	-1.30 ▼	-5.18	26,400	26,450	25,100	6,350	159,385,000
31/01/2018	26,400	-0.40 ▼	-1.52	26,800	26,400	25,300	420	11,088,000
30/01/2018	26,800	0.90 ▲	3.36	25,900	26,950	25,000	2,420	64,856,000
29/01/2018	25,900	0.10 ▲	0.39	25,900	27,000	25,900	1,020	26,418,000
26/01/2018	25,900	0.60 ▲	2.32	25,300	26,300	25,500	2,180	56,462,000
25/01/2018	25,300	-0.50 ▼	-1.98	25,200	26,950	25,300	32,280	816,684,000
24/01/2018	28,450	2.65 ▲	9.31	25,800	26,950	25,000	9,010	256,334,500
22/01/2018	25,200	-0.60 ▼	-2.38	25,800	26,950	25,000	32,910	829,332,000
19/01/2018	25,800	-0.10 ▼	-0.39	25,900	26,450	24,650	30,750	793,350,000
18/01/2018	25,900	-0.10 ▼	-0.39	26,000	25,900	25,600	1,350	34,965,000
17/01/2018	26,000	-0.85 ▼	-3.27	26,850	26,850	26,000	16,280	423,280,000
16/01/2018	26,850	0.15 ▲	0.56	26,700	27,000	25,500	10,560	283,536,000
15/01/2018	26,700	0.20 ▲	0.75	26,500	27,000	26,500	2,080	55,536,000
12/01/2018	26,500	-0.05 ▼	-0.19	26,550	27,000	26,400	5,220	138,330,000
11/01/2018	26,550	-0.75 ▼	-2.82	27,300	27,000	26,450	3,260	86,553,000
10/01/2018	26,550	-0.75 ▼	-2.82	27,300	27,000	26,450	3,260	86,553,000
09/01/2018	27,300	-0.30 ▼	-1.10	27,600	27,950	27,300	150	4,095,000
08/01/2018	27,600	0.60 ▲	2.17	27,000	27,950	27,000	1,060	29,256,000
07/01/2018	27,000	-0.40 ▼	-1.48	27,400	28,000	26,550	5,300	143,100,000
05/01/2018	27,000	-0.40 ▼	-1.48	27,400	28,000	26,550	5,300	143,100,000
04/01/2018	27,400	-0.10 ▼	-0.36	27,500	28,000	26,800	40	1,096,000
03/01/2018	27,500	0.10 ▲	0.36	27,400	27,700	27,000	1,210	33,275,000
02/01/2018	27,400	1.40 ▲	5.11	26,000	27,800	24,800	3,430	93,982,000
01/01/2018	26,000	-1.90 ▼	-7.31	27,900	28,200	26,000	30,680	797,680,000
29/12/2017	26,000	-1.90 ▼	-7.31	27,900	28,200	26,000	30,680	797,680,000
28/12/2017	27,900	-0.65 ▼	-2.33	28,550	28,550	26,800	1,130	31,527,000
27/12/2017	28,550	0.15 ▲	0.53	28,400	28,800	26,900	980	27,979,000
26/12/2017	28,400	0.55 ▲	1.94	27,850	28,400	26,250	1,500	42,600,000
25/12/2017	27,850	-0.15 ▼	-0.54	28,000	28,000	26,150	130	3,620,500
24/12/2017	28,000	-0.45 ▼	-1.61	28,450	28,300	27,400	540	15,120,000
22/12/2017	28,000	-0.45 ▼	-1.61	28,450	28,300	27,400	540	15,120,000
21/12/2017	28,450	0.55 ▲	1.93	27,900	28,450	27,950	3,520	100,144,000
20/12/2017	27,900	0.20 ▲	0.72	27,700	27,950	27,000	7,270	202,833,000
19/12/2017	27,850	0.05 ▲	0.18	27,800	27,850	27,100	520	14,482,000
18/12/2017	27,900	0.15 ▲	0.54	27,750	27,900	27,650	40	1,116,000
15/12/2017