Lịch sử giao dịch PGD - 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 Phân Phối Khí Thấp Áp Dầu khí Việt Nam
PetroVietNam Low Pressure Gas Distribution JSC
Mã CK: PGD 32.20 ▲ +0.35 (+1.09%) (cập nhật 23:45 31/03/2023)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Gas, Nước & DV tiện ích
Website: http://www.pvgasd.com.vn

PGD » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
31/03/2023	32,200	0.35 ▲	1.09	31,850	32,400	31,850	1,500	48,300,000
30/03/2023	31,850	-0.15 ▼	-0.47	32,000	31,850	31,800	180	5,733,000
29/03/2023	32,000	-0.20 ▼	-0.63	32,200	32,200	32,000	680	21,760,000
28/03/2023	32,200	0.00 ■■	0.00	32,200	32,500	32,100	280	9,016,000
27/03/2023	32,200	5.55 ▲	17.24	26,650	32,250	32,200	100	3,220,000
24/03/2023	27,000	0.00 ■■	0.00	27,000	32,400	31,050	30	810,000
22/03/2023	32,100	0.15 ▲	0.47	31,950	32,100	31,900	90	2,889,000
21/03/2023	31,950	0.55 ▲	1.72	31,400	32,000	31,400	700	22,365,000
20/03/2023	31,400	-0.70 ▼	-2.23	32,100	31,500	30,450	170	5,338,000
17/03/2023	32,100	-0.05 ▼	-0.16	32,150	32,100	30,750	50	1,605,000
15/03/2023	32,150	1.10 ▲	3.42	31,050	32,500	31,500	3,230	103,844,500
14/03/2023	31,050	0.05 ▲	0.16	31,000	31,050	31,000	90	2,794,500
13/03/2023	31,000	-0.90 ▼	-2.90	31,900	31,050	31,000	1,150	35,650,000
10/03/2023	31,900	-0.10 ▼	-0.31	32,000	32,000	31,900	160	5,104,000
09/03/2023	32,000	0.40 ▲	1.25	31,600	32,000	31,300	8,100	259,200,000
08/03/2023	31,600	0.15 ▲	0.47	31,450	31,700	31,400	11,890	375,724,000
06/03/2023	31,450	-0.45 ▼	-1.43	31,900	31,450	31,450	10	314,500
03/03/2023	31,900	0.05 ▲	0.16	31,850	32,000	31,900	200	6,380,000
02/03/2023	31,850	-0.45 ▼	-1.41	32,300	32,000	31,850	1,370	43,634,500
01/03/2023	32,300	0.15 ▲	0.46	32,150	32,300	32,000	270	8,721,000
28/02/2023	32,150	0.15 ▲	0.47	32,000	33,200	31,000	910	29,256,500
27/02/2023	32,000	0.00 ■■	0.00	32,000	32,000	32,000	1,120	35,840,000
24/02/2023	32,000	0.00 ■■	0.00	32,000	32,000	31,500	4,210	134,720,000
23/02/2023	32,000	-0.50 ▼	-1.56	32,500	32,250	32,000	1,740	55,680,000
22/02/2023	32,500	0.20 ▲	0.62	32,300	32,500	32,000	1,100	35,750,000
21/02/2023	32,300	-0.60 ▼	-1.86	32,900	33,750	31,000	460	14,858,000
20/02/2023	32,900	1.50 ▲	4.56	31,400	32,900	31,400	1,420	46,718,000
17/02/2023	31,400	0.95 ▲	3.03	30,450	31,400	29,600	1,220	38,308,000
16/02/2023	30,450	0.45 ▲	1.48	30,000	30,450	29,600	210	6,394,500
15/02/2023	30,000	-0.40 ▼	-1.33	30,400	30,350	30,000	410	12,300,000
14/02/2023	30,400	-0.10 ▼	-0.33	30,500	30,400	29,800	330	10,032,000
13/02/2023	30,500	-0.50 ▼	-1.64	31,000	30,500	29,000	1,550	47,275,000
10/02/2023	31,000	0.65 ▲	2.10	30,350	31,000	30,000	190	5,890,000
09/02/2023	30,350	-0.15 ▼	-0.49	30,500	30,500	30,350	1,140	34,599,000
08/02/2023	30,500	0.20 ▲	0.66	30,300	30,500	30,000	1,510	46,055,000
07/02/2023	30,300	0.30 ▲	0.99	30,000	30,300	30,000	30	909,000
06/02/2023	30,000	0.00 ■■	0.00	30,000	30,000	28,700	270	8,100,000
03/02/2023	30,000	0.00 ■■	0.00	30,000	30,500	30,000	220	6,600,000
02/02/2023	30,000	-0.10 ▼	-0.33	30,100	30,100	28,300	180	5,400,000
01/02/2023	30,100	-0.30 ▼	-1.00	30,400	30,400	28,500	190	5,719,000
30/01/2023	30,400	0.55 ▲	1.81	29,850	30,500	30,000	2,350	71,440,000
27/01/2023	29,850	-0.15 ▼	-0.50	30,000	30,000	29,700	330	9,850,500
19/01/2023	30,000	0.70 ▲	2.33	29,300	31,350	30,000	620	18,600,000
18/01/2023	29,300	1.90 ▲	6.48	27,400	29,300	27,400	1,860	54,498,000
17/01/2023	27,400	0.00 ■■	0.00	27,400	27,400	27,400	50	1,370,000
16/01/2023	27,400	0.00 ■■	0.00	27,400	27,800	27,400	530	14,522,000
13/01/2023	27,400	0.70 ▲	2.55	26,700	27,400	27,400	10	274,000
12/01/2023	26,700	0.00 ■■	0.00	26,700	27,000	26,700	110	2,937,000
11/01/2023	26,700	0.30 ▲	1.12	26,400	26,700	26,700	40	1,068,000
10/01/2023	26,400	0.30 ▲	1.14	26,100	26,400	26,400	630	16,632,000
09/01/2023	26,100	0.30 ▲	1.15	25,800	26,100	25,800	250	6,525,000
06/01/2023	25,800	-0.55 ▼	-2.13	26,350	26,000	25,800	920	23,736,000
05/01/2023	26,350	0.35 ▲	1.33	26,000	26,350	25,800	20	527,000
04/01/2023	26,000	0.00 ■■	0.00	26,000	26,000	26,000	420	10,920,000
03/01/2023	26,000	0.30 ▲	1.15	25,700	26,000	26,000	30	780,000
30/12/2022	25,700	-0.10 ▼	-0.39	25,800	26,000	25,650	310	7,967,000
29/12/2022	25,800	0.05 ▲	0.19	25,750	25,800	25,500	840	21,672,000
28/12/2022	25,750	0.05 ▲	0.19	25,700	26,800	25,700	180	4,635,000
27/12/2022	25,700	0.00 ■■	0.00	25,700	26,000	25,700	210	5,397,000
26/12/2022	25,700	-0.30 ▼	-1.17	26,000	26,400	25,650	850	21,845,000
23/12/2022	26,000	0.00 ■■	0.00	26,000	26,000	25,700	210	5,460,000
22/12/2022	26,000	0.40 ▲	1.54	25,600	26,100	25,600	30	780,000
21/12/2022	25,600	-0.70 ▼	-2.73	26,300	25,800	25,600	130	3,328,000
20/12/2022	26,300	0.50 ▲	1.90	25,800	26,300	25,700	400	10,520,000
19/12/2022	25,800	-0.10 ▼	-0.39	25,900	26,500	25,800	1,540	39,732,000
15/12/2022	26,550	0.55 ▲	2.07	26,000	26,550	25,600	140	3,717,000
14/12/2022	26,000	0.00 ■■	0.00	26,000	26,000	25,900	280	7,280,000
13/12/2022	26,000	-0.35 ▼	-1.35	26,350	26,050	25,800	440	11,440,000
12/12/2022	26,350	-0.55 ▼	-2.09	26,900	26,350	25,500	760	20,026,000
10/12/2022	26,900	0.00 ■■	0.00	26,900	0	0	0	0
08/12/2022	26,900	-0.10 ▼	-0.37	27,000	26,900	25,500	3,090	83,121,000
07/12/2022	27,000	-0.50 ▼	-1.85	27,500	27,000	26,000	280	7,560,000
06/12/2022	27,500	1.00 ▲	3.64	26,500	27,500	26,300	6,790	186,725,000
05/12/2022	26,500	-1.00 ▼	-3.77	27,500	26,650	26,200	960	25,440,000
03/12/2022	27,500	0.00 ■■	0.00	27,500	27,500	27,500	20	550,000
02/12/2022	27,500	0.00 ■■	0.00	27,500	27,500	27,500	20	550,000
01/12/2022	27,500	0.00 ■■	0.00	27,500	27,500	27,000	400	11,000,000
30/11/2022	27,500	0.50 ▲	1.82	27,000	27,500	26,000	710	19,525,000
29/11/2022	27,000	0.05 ▲	0.19	26,950	27,000	26,950	120	3,240,000
28/11/2022	26,950	0.45 ▲	1.67	26,500	27,000	26,500	260	7,007,000
27/11/2022	26,500	0.90 ▲	3.40	25,600	26,500	25,600	570	15,105,000
25/11/2022	26,500	0.90 ▲	3.40	25,600	26,500	25,600	570	15,105,000
24/11/2022	25,600	-1.20 ▼	-4.69	26,800	25,600	25,600	100	2,560,000
23/11/2022	26,800	0.00 ■■	0.00	26,800	27,000	26,350	1,340	35,912,000
22/11/2022	26,800	-0.30 ▼	-1.12	27,100	26,900	26,800	230	6,164,000
21/11/2022	27,100	0.00 ■■	0.00	27,100	27,100	27,100	10	271,000
18/11/2022	27,100	1.45 ▲	5.35	25,650	27,100	25,100	40	1,084,000
17/11/2022	27,100	1.45 ▲	5.35	25,650	27,100	25,100	40	1,084,000
16/11/2022	25,650	1.65 ▲	6.43	24,000	25,650	22,350	330	8,464,500
15/11/2022	24,000	-1.00 ▼	-4.17	25,000	25,600	24,000	1,000	24,000,000
14/11/2022	25,000	-1.10 ▼	-4.40	26,100	26,100	25,000	350	8,750,000
12/11/2022	26,100	0.05 ▲	0.19	26,050	27,300	26,100	380	9,918,000
11/11/2022	26,100	0.05 ▲	0.19	26,050	27,300	26,100	380	9,918,000
10/11/2022	26,050	-1.05 ▼	-4.03	27,100	26,400	26,000	530	13,806,500
09/11/2022	27,100	-1.40 ▼	-5.17	28,500	28,000	27,100	440	11,924,000
08/11/2022	27,050	-1.45 ▼	-5.36	28,500	28,300	27,050	110	2,975,500
07/11/2022	28,500	0.50 ▲	1.75	28,000	28,800	28,000	280	7,980,000
04/11/2022	28,000	0.00 ■■	0.00	28,000	28,000	27,500	600	16,800,000
03/11/2022	28,000	0.40 ▲	1.43	27,600	28,500	27,600	710	19,880,000
02/11/2022	27,600	0.40 ▲	1.45	27,200	27,600	27,200	1,780	49,128,000
01/11/2022	27,200	0.70 ▲	2.57	26,500	27,350	26,600	460	12,512,000
31/10/2022	26,500	-1.00 ▼	-3.77	27,500	26,500	26,500	20	530,000
28/10/2022	27,500	0.40 ▲	1.45	27,100	27,500	27,000	150	4,125,000
27/10/2022	27,100	0.20 ▲	0.74	26,900	27,650	26,500	1,660	44,986,000
26/10/2022	26,650	-0.35 ▼	-1.31	27,000	27,500	26,650	930	24,784,500
25/10/2022	26,900	-0.10 ▼	-0.37	27,000	28,500	26,000	1,490	40,081,000
24/10/2022	27,000	-1.80 ▼	-6.67	28,800	28,800	27,000	1,000	27,000,000
21/10/2022	28,800	0.75 ▲	2.60	28,050	29,000	28,250	420	12,096,000
20/10/2022	28,050	-0.95 ▼	-3.39	29,000	28,100	28,000	130	3,646,500
18/10/2022	29,000	1.00 ▲	3.45	28,000	29,000	26,200	1,000	29,000,000
17/10/2022	28,000	-0.80 ▼	-2.86	28,800	28,150	27,600	310	8,680,000
14/10/2022	28,800	0.00 ■■	0.00	28,800	29,900	28,800	240	6,912,000
13/10/2022	28,800	0.25 ▲	0.87	28,550	28,900	28,500	40	1,152,000
12/10/2022	28,550	0.65 ▲	2.28	27,900	28,600	27,900	670	19,128,500
11/10/2022	27,900	0.90 ▲	3.23	27,000	28,600	27,100	330	9,207,000
07/10/2022	28,550	-1.00 ▼	-3.50	29,550	29,000	28,550	280	7,994,000
06/10/2022	29,550	0.25 ▲	0.85	29,300	29,600	29,550	40	1,182,000
05/10/2022	29,300	-0.60 ▼	-2.05	29,900	30,000	29,300	720	21,096,000
04/10/2022	29,900	1.10 ▲	3.68	28,800	30,100	28,800	350	10,465,000
03/10/2022	28,800	-1.70 ▼	-5.90	30,500	30,500	28,400	740	21,312,000
02/10/2022	30,500	-0.50 ▼	-1.64	31,000	30,950	29,900	990	30,195,000
30/09/2022	30,500	-0.50 ▼	-1.64	31,000	30,950	29,900	990	30,195,000
29/09/2022	31,000	0.00 ■■	0.00	31,000	31,000	31,000	160	4,960,000
28/09/2022	31,000	-0.30 ▼	-0.97	31,300	31,000	30,800	1,020	31,620,000
27/09/2022	31,300	0.00 ■■	0.00	31,300	31,350	31,100	540	16,902,000
26/09/2022	31,300	0.00 ■■	0.00	31,300	31,300	30,000	380	11,894,000
23/09/2022	31,300	1.25 ▲	3.99	30,050	31,300	31,000	410	12,833,000
22/09/2022	30,050	0.00 ■■	0.00	30,050	30,150	30,000	780	23,439,000
21/09/2022	30,050	-0.65 ▼	-2.16	30,700	30,850	30,000	1,130	33,956,500
20/09/2022	30,700	0.00 ■■	0.00	30,700	30,800	30,700	230	7,061,000
19/09/2022	30,700	-0.50 ▼	-1.63	31,200	31,050	30,650	1,260	38,682,000
16/09/2022	31,200	-0.30 ▼	-0.96	31,500	31,500	31,200	300	9,360,000
15/09/2022	31,500	0.35 ▲	1.11	31,150	31,500	31,200	180	5,670,000
14/09/2022	31,150	-0.95 ▼	-3.05	32,100	31,500	31,100	390	12,148,500
13/09/2022	32,100	0.80 ▲	2.49	31,300	32,100	31,250	340	10,914,000
12/09/2022	31,300	-0.20 ▼	-0.64	31,500	32,200	31,300	290	9,077,000
11/09/2022	31,200	-0.30 ▼	-0.96	31,500	31,800	31,200	80	2,496,000
09/09/2022	31,200	-0.30 ▼	-0.96	31,500	31,800	31,200	80	2,496,000
08/09/2022	31,500	-0.30 ▼	-0.95	31,800	31,800	31,500	390	12,285,000
07/09/2022	31,800	-0.75 ▼	-2.36	32,550	31,900	31,100	7,300	232,140,000
06/09/2022	32,550	0.45 ▲	1.38	32,100	32,550	32,000	350	11,392,500
05/09/2022	32,100	-0.30 ▼	-0.93	32,400	32,100	31,000	450	14,445,000
04/09/2022	32,400	0.00 ■■	0.00	32,400	32,400	32,150	170	5,508,000
02/09/2022	32,400	0.00 ■■	0.00	32,400	32,400	32,150	170	5,508,000
31/08/2022	32,400	0.00 ■■	0.00	32,400	32,400	32,150	170	5,508,000
30/08/2022	32,400	0.40 ▲	1.23	32,000	33,000	32,100	1,040	33,696,000
29/08/2022	32,000	-0.10 ▼	-0.31	32,100	32,000	31,000	360	11,520,000
26/08/2022	32,100	0.00 ■■	0.00	32,100	32,400	30,000	1,990	63,879,000
25/08/2022	32,100	-0.50 ▼	-1.56	32,600	32,700	32,100	1,430	45,903,000
24/08/2022	32,600	-0.05 ▼	-0.15	32,650	33,300	32,600	950	30,970,000
23/08/2022	32,650	0.25 ▲	0.77	32,400	33,000	31,600	1,530	49,954,500
22/08/2022	32,400	-1.10 ▼	-3.40	33,500	33,500	32,150	540	17,496,000
19/08/2022	33,500	-0.50 ▼	-1.49	34,000	34,100	33,500	1,370	45,895,000
18/08/2022	36,500	-0.30 ▼	-0.82	36,800	36,800	36,200	820	29,930,000
17/08/2022	36,800	-0.10 ▼	-0.27	36,900	37,000	36,000	2,240	82,432,000
16/08/2022	36,900	0.05 ▲	0.14	36,850	37,000	36,500	2,510	92,619,000
15/08/2022	36,850	1.15 ▲	3.12	35,700	37,050	35,700	3,980	146,663,000
12/08/2022	35,700	0.30 ▲	0.84	35,400	35,800	35,000	2,700	96,390,000
11/08/2022	35,400	-0.10 ▼	-0.28	35,500	36,050	35,400	1,950	69,030,000
10/08/2022	35,500	-0.30 ▼	-0.85	35,800	35,900	35,500	1,270	45,085,000
09/08/2022	35,800	-0.05 ▼	-0.14	35,850	36,800	35,650	4,360	156,088,000
08/08/2022	35,850	1.45 ▲	4.04	34,400	36,400	35,750	4,610	165,268,500
05/08/2022	34,400	0.10 ▲	0.29	34,300	34,400	33,750	4,420	152,048,000
04/08/2022	34,300	0.90 ▲	2.62	33,400	34,900	32,200	2,190	75,117,000
03/08/2022	33,400	0.00 ■■	0.00	33,400	34,000	32,800	250	8,350,000
02/08/2022	33,400	0.40 ▲	1.20	33,000	35,000	32,500	2,740	91,516,000
01/08/2022	33,000	0.30 ▲	0.91	32,700	33,000	32,900	110	3,630,000
29/07/2022	32,700	0.10 ▲	0.31	32,600	32,700	31,300	270	8,829,000
28/07/2022	32,600	0.10 ▲	0.31	32,500	32,600	32,000	210	6,846,000
27/07/2022	32,500	0.50 ▲	1.54	32,000	32,500	32,000	20	650,000
26/07/2022	32,000	-0.70 ▼	-2.19	32,700	32,000	31,600	520	16,640,000
25/07/2022	32,700	0.70 ▲	2.14	32,000	32,700	31,800	250	8,175,000
23/07/2022	32,000	-0.50 ▼	-1.56	32,500	32,300	32,000	1,490	47,680,000
22/07/2022	32,000	-0.50 ▼	-1.56	32,500	32,300	32,000	1,490	47,680,000
21/07/2022	32,500	-0.50 ▼	-1.54	33,000	32,900	31,900	990	32,175,000
20/07/2022	33,000	0.55 ▲	1.67	32,450	33,150	32,950	1,260	41,580,000
19/07/2022	32,450	1.35 ▲	4.16	31,100	32,500	32,000	210	6,814,500
16/07/2022	31,100	0.00 ■■	0.00	31,100	31,100	31,000	2,600	80,860,000
15/07/2022	31,100	0.00 ■■	0.00	31,100	31,100	31,000	2,600	80,860,000
14/07/2022	31,100	0.00 ■■	0.00	31,100	31,100	31,100	2,030	63,133,000
13/07/2022	31,100	-0.90 ▼	-2.89	32,000	31,100	31,100	40	1,244,000
12/07/2022	32,000	1.00 ▲	3.13	31,000	32,000	30,200	640	20,480,000
11/07/2022	31,000	-0.20 ▼	-0.65	31,200	31,200	31,000	70	2,170,000
10/07/2022	31,200	0.00 ■■	0.00	31,200	31,200	31,200	20	624,000
08/07/2022	31,200	0.00 ■■	0.00	31,200	31,200	31,200	20	624,000
07/07/2022	31,200	0.20 ▲	0.64	31,000	31,200	30,800	360	11,232,000
06/07/2022	31,000	-0.20 ▼	-0.65	31,200	31,150	30,800	1,200	37,200,000
05/07/2022	31,200	0.00 ■■	0.00	31,200	31,300	31,000	850	26,520,000
04/07/2022	31,200	-0.70 ▼	-2.24	31,900	32,000	31,200	200	6,240,000
01/07/2022	31,900	-0.30 ▼	-0.94	32,200	32,500	29,950	400	12,760,000
29/06/2022	32,200	-1.30 ▼	-4.04	33,500	32,200	32,200	60	1,932,000
28/06/2022	33,500	0.00 ■■	0.00	33,500	34,300	32,900	390	13,065,000
27/06/2022	33,500	0.80 ▲	2.39	32,700	33,500	33,500	10	335,000
24/06/2022	32,700	-0.80 ▼	-2.45	33,500	33,450	32,700	400	13,080,000
23/06/2022	33,500	0.50 ▲	1.49	33,000	33,500	32,200	240	8,040,000
22/06/2022	33,000	-1.50 ▼	-4.55	34,500	34,500	32,400	1,880	62,040,000
21/06/2022	34,500	-0.25 ▼	-0.72	34,750	35,450	32,500	290	10,005,000
20/06/2022	34,750	-0.40 ▼	-1.15	35,150	35,150	33,500	1,100	38,225,000
17/06/2022	35,150	-0.10 ▼	-0.28	35,250	35,200	33,700	640	22,496,000
16/06/2022	35,250	1.55 ▲	4.40	33,700	35,250	34,200	3,720	131,130,000
15/06/2022	33,700	-1.30 ▼	-3.86	35,000	35,000	33,500	340	11,458,000
14/06/2022	35,000	0.00 ■■	0.00	34,600	35,400	33,000	2,040	71,400,000
13/06/2022	34,600	-0.20 ▼	-0.58	34,800	35,500	32,500	400	13,840,000
10/06/2022	34,800	-1.20 ▼	-3.45	36,000	36,500	34,300	750	26,100,000
09/06/2022	36,000	0.60 ▲	1.67	35,400	36,600	34,300	10,390	374,040,000
08/06/2022	35,400	1.40 ▲	3.95	34,000	36,000	34,050	1,960	69,384,000
07/06/2022	34,000	0.00 ■■	0.00	34,000	34,000	33,500	780	26,520,000
06/06/2022	34,000	1.00 ▲	2.94	33,000	34,500	33,000	2,890	98,260,000
04/06/2022	33,000	-0.70 ▼	-2.12	33,700	33,800	33,000	650	21,450,000
03/06/2022	33,000	-0.70 ▼	-2.12	33,700	33,800	33,000	650	21,450,000
02/06/2022	33,700	0.50 ▲	1.48	33,200	33,800	33,700	30	1,011,000
01/06/2022	33,200	0.00 ■■	0.00	33,200	33,200	32,200	370	12,284,000
31/05/2022	33,200	0.20 ▲	0.60	33,000	33,300	31,600	1,440	47,808,000
30/05/2022	33,000	0.60 ▲	1.82	32,400	33,000	33,000	100	3,300,000
29/05/2022	32,400	-0.05 ▼	-0.15	32,450	32,450	31,700	180	5,832,000
27/05/2022	32,400	-0.05 ▼	-0.15	32,450	32,450	31,700	180	5,832,000
26/05/2022	32,450	0.95 ▲	2.93	31,500	32,450	31,500	210	6,814,500
25/05/2022	31,500	0.00 ■■	0.00	31,500	31,900	31,500	500	15,750,000
24/05/2022	31,500	0.00 ■■	0.00	31,500	31,500	31,500	530	16,695,000
23/05/2022	31,500	0.30 ▲	0.95	31,200	32,450	31,500	410	12,915,000
21/05/2022	31,200	-0.35 ▼	-1.12	31,550	31,600	31,100	1,490	46,488,000
20/05/2022	31,200	-0.35 ▼	-1.12	31,550	31,600	31,100	1,490	46,488,000
19/05/2022	31,550	0.15 ▲	0.48	31,400	31,950	30,000	1,370	43,223,500
18/05/2022	31,400	0.00 ■■	0.00	31,400	32,200	31,400	760	23,864,000
17/05/2022	31,400	0.80 ▲	2.55	30,600	31,400	30,600	1,110	34,854,000
16/05/2022	30,600	0.10 ▲	0.33	30,500	31,500	30,600	690	21,114,000
13/05/2022	30,500	-1.00 ▼	-3.28	31,500	31,500	30,000	1,550	47,275,000
12/05/2022	31,500	-1.50 ▼	-4.76	33,000	33,000	31,500	130	4,095,000
11/05/2022	33,000	0.00 ■■	0.00	33,000	34,900	32,600	280	9,240,000
10/05/2022	33,000	0.90 ▲	2.73	32,100	33,000	32,500	500	16,500,000
09/05/2022	32,100	-2.30 ▼	-7.17	34,400	33,950	32,100	840	26,964,000
29/04/2022	34,800	1.20 ▲	3.45	33,600	35,100	33,700	800	27,840,000
28/04/2022	33,600	-0.20 ▼	-0.60	33,800	33,800	33,500	340	11,424,000
27/04/2022	33,800	0.80 ▲	2.37	33,000	33,800	33,000	160	5,408,000
26/04/2022	33,000	0.90 ▲	2.73	32,100	33,000	30,000	590	19,470,000
25/04/2022	32,100	-1.40 ▼	-4.36	33,500	34,000	32,100	2,420	77,682,000
23/04/2022	33,500	-2.45 ▼	-7.31	35,950	35,950	33,450	6,400	214,400,000
22/04/2022	33,500	-2.45 ▼	-7.31	35,950	35,950	33,450	6,400	214,400,000
21/04/2022	35,950	0.65 ▲	1.81	35,300	36,000	34,100	830	29,838,500
20/04/2022	35,300	-2.40 ▼	-6.80	37,700	37,900	35,300	3,030	106,959,000
19/04/2022	37,700	2.45 ▲	6.50	35,250	37,700	36,050	9,140	344,578,000
18/04/2022	35,250	0.25 ▲	0.71	35,000	35,900	35,200	3,430	120,907,500
16/04/2022	35,000	0.00 ■■	0.00	35,000	35,800	35,000	1,520	53,200,000
15/04/2022	35,000	0.00 ■■	0.00	35,000	35,800	35,000	1,520	53,200,000
14/04/2022	35,000	1.75 ▲	5.00	33,250	35,500	34,200	3,490	122,150,000
13/04/2022	33,250	-0.55 ▼	-1.65	33,800	33,900	33,250	960	31,920,000
12/04/2022	33,800	-0.40 ▼	-1.18	34,200	34,500	33,800	610	20,618,000
08/04/2022	34,200	-0.60 ▼	-1.75	34,800	34,800	34,000	1,000	34,200,000
07/04/2022	34,800	0.65 ▲	1.87	34,150	35,200	34,750	5,080	176,784,000
06/04/2022	34,150	0.05 ▲	0.15	34,100	35,000	34,100	2,370	80,935,500
05/04/2022	34,100	0.60 ▲	1.76	33,500	34,500	33,500	2,160	73,656,000
04/04/2022	33,500	-0.45 ▼	-1.34	33,950	34,000	33,400	1,270	42,545,000
01/04/2022	33,950	0.80 ▲	2.36	33,150	33,950	32,700	2,490	84,535,500
31/03/2022	33,150	-0.25 ▼	-0.75	33,400	33,500	33,000	1,040	34,476,000
30/03/2022	33,400	-0.20 ▼	-0.60	33,600	33,900	33,400	2,030	67,802,000
29/03/2022	33,600	0.10 ▲	0.30	33,500	33,850	33,500	500	16,800,000
28/03/2022	33,500	-0.70 ▼	-2.09	34,200	35,000	33,500	1,070	35,845,000
25/03/2022	34,200	0.00 ■■	0.00	34,200	35,000	34,200	610	20,862,000
24/03/2022	34,200	0.40 ▲	1.17	33,800	34,900	33,800	1,030	35,226,000
23/03/2022	33,800	0.10 ▲	0.30	33,700	34,000	33,200	7,330	247,754,000
22/03/2022	33,700	0.70 ▲	2.08	33,000	33,900	33,000	1,000	33,700,000
21/03/2022	33,000	-0.30 ▼	-0.91	33,300	33,800	32,300	1,820	60,060,000
18/03/2022	33,300	0.55 ▲	1.65	32,750	33,900	33,300	2,000	66,600,000
17/03/2022	32,750	-1.35 ▼	-4.12	34,100	34,000	32,200	2,720	89,080,000
16/03/2022	34,100	-0.65 ▼	-1.91	34,750	34,100	33,200	1,680	57,288,000
15/03/2022	34,750	-0.25 ▼	-0.72	35,000	35,000	33,000	1,790	62,202,500
14/03/2022	35,000	0.20 ▲	0.57	34,800	36,000	33,800	3,470	121,450,000
11/03/2022	34,800	-1.00 ▼	-2.87	35,800	35,800	34,800	2,450	85,260,000
10/03/2022	35,800	-1.20 ▼	-3.35	37,000	36,400	35,000	3,640	130,312,000
09/03/2022	37,000	1.00 ▲	2.70	36,000	37,000	35,500	3,910	144,670,000
08/03/2022	36,000	-2.00 ▼	-5.56	38,000	37,900	36,000	2,720	97,920,000
07/03/2022	38,000	1.10 ▲	2.89	36,900	38,500	37,100	7,690	292,220,000
06/03/2022	36,900	0.50 ▲	1.36	36,400	37,500	35,600	3,050	112,545,000
04/03/2022	36,900	0.50 ▲	1.36	36,400	37,500	35,600	3,050	112,545,000
03/03/2022	36,400	-0.10 ▼	-0.27	36,500	36,450	35,500	5,850	212,940,000
02/03/2022	36,500	-0.20 ▼	-0.55	36,700	38,500	36,000	4,820	175,930,000
01/03/2022	36,700	0.15 ▲	0.41	36,550	38,900	36,550	1,850	67,895,000
28/02/2022	36,550	-0.10 ▼	-0.27	36,650	37,000	36,550	2,160	78,948,000
27/02/2022	36,650	-1.65 ▼	-4.50	38,300	38,100	36,500	3,410	124,976,500
25/02/2022	36,650	-1.65 ▼	-4.50	38,300	38,100	36,500	3,410	124,976,500
24/02/2022	38,300	0.05 ▲	0.13	38,250	39,550	37,500	7,890	302,187,000
23/02/2022	38,250	0.50 ▲	1.31	37,750	40,000	38,000	8,060	308,295,000
22/02/2022	37,750	2.45 ▲	6.49	35,300	37,750	36,400	13,000	490,750,000
21/02/2022	35,300	2.30 ▲	6.52	33,000	35,300	34,000	9,270	327,231,000
19/02/2022	33,000	1.15 ▲	3.48	31,850	33,000	31,100	4,140	136,620,000
18/02/2022	33,000	1.15 ▲	3.48	31,850	33,000	31,100	4,140	136,620,000
17/02/2022	31,850	-0.05 ▼	-0.16	31,900	32,600	30,800	1,710	54,463,500
16/02/2022	31,900	-1.60 ▼	-5.02	33,500	32,700	31,700	2,750	87,725,000
15/02/2022	33,500	0.80 ▲	2.39	32,700	34,300	32,700	2,100	70,350,000
14/02/2022	32,700	2.00 ▲	6.12	30,700	32,800	30,950	3,930	128,511,000
11/02/2022	30,700	0.30 ▲	0.98	30,400	31,100	30,400	2,800	85,960,000
10/02/2022	30,400	-0.50 ▼	-1.64	30,900	31,500	30,400	1,900	57,760,000
09/02/2022	30,900	-0.75 ▼	-2.43	31,650	31,900	30,300	1,230	38,007,000
08/02/2022	31,650	0.00 ■■	0.00	31,650	31,650	31,200	510	16,141,500
07/02/2022	31,650	2.05 ▲	6.48	29,600	31,650	29,600	2,270	71,845,500
01/02/2022	29,600	0.00 ■■	0.00	29,600	30,200	29,500	2,330	68,968,000
29/01/2022	29,600	0.00 ■■	0.00	29,600	30,200	29,500	2,330	68,968,000
28/01/2022	29,600	0.00 ■■	0.00	29,600	30,200	29,500	2,330	68,968,000
27/01/2022	29,600	-0.60 ▼	-2.03	30,200	30,200	29,600	710	21,016,000
26/01/2022	30,200	0.70 ▲	2.32	29,500	30,200	29,400	850	25,670,000
25/01/2022	29,500	-0.15 ▼	-0.51	29,650	30,450	29,400	1,200	35,400,000
24/01/2022	29,650	-0.50 ▼	-1.69	30,150	30,650	29,650	260	7,709,000
21/01/2022	30,150	-0.85 ▼	-2.82	31,000	31,000	29,950	520	15,678,000
20/01/2022	30,900	0.95 ▲	3.07	29,950	30,900	29,500	350	10,815,000
19/01/2022	30,300	-0.10 ▼	-0.33	30,400	30,400	28,650	1,370	41,511,000
18/01/2022	30,800	0.50 ▲	1.62	30,300	30,850	30,300	380	11,704,000
17/01/2022	30,300	0.30 ▲	0.99	30,000	30,350	30,050	740	22,422,000
16/01/2022	30,000	-1.25 ▼	-4.17	31,250	31,000	29,100	10,350	310,500,000
14/01/2022	30,000	-1.25 ▼	-4.17	31,250	31,000	29,100	10,350	310,500,000
13/01/2022	31,250	-0.75 ▼	-2.40	32,000	32,700	31,250	1,960	61,250,000
12/01/2022	32,000	-0.20 ▼	-0.63	32,200	32,400	31,500	2,280	72,960,000
11/01/2022	32,200	-0.40 ▼	-1.24	32,600	32,250	32,100	1,480	47,656,000
10/01/2022	32,600	-0.05 ▼	-0.15	32,650	32,950	32,500	410	13,366,000
09/01/2022	32,650	-0.05 ▼	-0.15	32,700	33,900	32,600	1,280	41,792,000
07/01/2022	32,650	-0.05 ▼	-0.15	32,700	33,900	32,600	1,280	41,792,000
06/01/2022	32,700	-0.30 ▼	-0.92	33,000	33,000	32,600	1,090	35,643,000
05/01/2022	33,000	0.00 ■■	0.00	33,000	33,600	32,900	1,240	40,920,000
04/01/2022	33,000	0.00 ■■	0.00	33,400	33,400	32,800	1,810	59,730,000
03/01/2022	32,800	0.05 ▲	0.15	32,750	33,250	32,800	1,470	48,216,000
31/12/2021	33,400	-0.10 ▼	-0.30	33,500	33,500	33,000	140	4,676,000
30/12/2021	33,500	0.50 ▲	1.49	33,000	33,500	33,000	360	12,060,000
29/12/2021	33,000	-0.60 ▼	-1.82	33,600	33,600	32,000	150	4,950,000
23/12/2021	33,450	0.45 ▲	1.35	33,000	34,000	32,450	130	4,348,500
22/12/2021	33,450	0.45 ▲	1.35	33,000	34,000	32,450	130	4,348,500
21/12/2021	33,000	-0.40 ▼	-1.21	33,400	33,000	32,150	210	6,930,000
20/12/2021	33,400	-1.40 ▼	-4.19	34,800	35,800	33,200	700	23,380,000
17/12/2021	34,800	-1.70 ▼	-4.89	36,500	36,100	34,600	540	18,792,000
16/12/2021	36,500	0.50 ▲	1.37	36,000	37,000	35,650	3,060	111,690,000
15/12/2021	36,000	0.50 ▲	1.39	35,500	36,200	35,800	3,380	121,680,000
14/12/2021	35,500	0.50 ▲	1.41	35,000	35,500	35,000	2,090	74,195,000
13/12/2021	35,000	1.50 ▲	4.29	33,500	35,000	33,500	7,380	258,300,000
12/12/2021	33,500	0.00 ■■	0.00	33,500	33,500	33,500	1,460	48,910,000
10/12/2021	33,500	0.00 ■■	0.00	33,500	33,500	33,500	1,460	48,910,000
09/12/2021	33,500	0.20 ▲	0.60	33,300	33,550	33,300	510	17,085,000
08/12/2021	33,300	0.80 ▲	2.40	32,500	33,400	33,100	1,130	37,629,000
07/12/2021	32,500	-0.20 ▼	-0.62	32,700	32,600	32,000	330	10,725,000
06/12/2021	32,700	-0.10 ▼	-0.31	32,800	32,900	31,000	1,060	34,662,000
04/12/2021	32,800	0.05 ▲	0.15	32,750	33,250	32,800	1,470	48,216,000
03/12/2021	32,800	0.05 ▲	0.15	32,750	33,250	32,800	1,470	48,216,000
02/12/2021	32,750	-0.75 ▼	-2.29	33,500	33,000	32,500	1,540	50,435,000
01/12/2021	33,500	-0.15 ▼	-0.45	33,650	33,800	32,800	670	22,445,000
30/11/2021	33,650	-0.25 ▼	-0.74	33,900	33,900	33,000	290	9,758,500
29/11/2021	33,900	-0.10 ▼	-0.29	34,000	33,900	32,000	1,010	34,239,000
27/11/2021	34,000	0.10 ▲	0.29	33,900	34,000	33,700	1,710	58,140,000
26/11/2021	34,000	0.10 ▲	0.29	33,900	34,000	33,700	1,710	58,140,000
25/11/2021	33,900	-0.60 ▼	-1.77	34,500	34,350	33,900	1,500	50,850,000
24/11/2021	34,500	1.10 ▲	3.19	33,400	34,500	33,000	2,180	75,210,000
23/11/2021	33,400	0.90 ▲	2.69	32,500	33,400	31,000	1,640	54,776,000
22/11/2021	32,500	-1.90 ▼	-5.85	34,400	33,800	32,500	1,620	52,650,000
19/11/2021	34,400	-1.10 ▼	-3.20	35,500	34,950	34,000	2,570	88,408,000
18/11/2021	35,500	-0.15 ▼	-0.42	35,650	36,150	35,000	2,200	78,100,000
17/11/2021	35,650	0.15 ▲	0.42	35,500	35,650	35,200	1,060	37,789,000
16/11/2021	35,500	-0.30 ▼	-0.85	35,800	36,000	35,000	1,490	52,895,000
15/11/2021	35,800	-0.20 ▼	-0.56	36,000	35,900	35,100	1,650	59,070,000
13/11/2021	36,000	-0.95 ▼	-2.64	36,950	37,350	35,800	1,190	42,840,000
12/11/2021	36,000	-0.95 ▼	-2.64	36,950	37,350	35,800	1,190	42,840,000
11/11/2021	36,950	-0.25 ▼	-0.68	37,200	37,200	36,400	1,520	56,164,000
10/11/2021	37,200	1.20 ▲	3.23	36,000	38,000	35,900	2,370	88,164,000
09/11/2021	36,000	-0.40 ▼	-1.11	36,400	36,400	36,000	1,080	38,880,000
08/11/2021	36,400	0.05 ▲	0.14	36,400	36,550	35,700	1,280	46,592,000
07/11/2021	36,400	0.10 ▲	0.27	36,300	36,500	35,050	2,880	104,832,000
05/11/2021	36,400	0.10 ▲	0.27	36,300	36,500	35,050	2,880	104,832,000
04/11/2021	35,800	0.05 ▲	0.14	35,750	37,500	35,500	1,180	42,244,000
03/11/2021	35,800	0.05 ▲	0.14	35,750	37,500	35,500	1,180	42,244,000
02/11/2021	35,750	-0.55 ▼	-1.54	36,300	36,300	35,450	2,250	80,437,500
01/11/2021	36,300	-0.40 ▼	-1.10	36,700	37,000	35,600	2,810	102,003,000
31/10/2021	36,700	-0.30 ▼	-0.82	37,000	36,700	36,200	3,630	133,221,000
29/10/2021	36,700	-0.30 ▼	-0.82	37,000	36,700	36,200	3,630	133,221,000
28/10/2021	37,000	-0.10 ▼	-0.27	37,100	37,100	36,400	2,970	109,890,000
27/10/2021	37,100	0.10 ▲	0.27	37,000	37,100	36,500	2,650	98,315,000
26/10/2021	37,000	0.45 ▲	1.22	36,550	37,350	36,550	2,230	82,510,000
25/10/2021	36,550	0.40 ▲	1.09	36,150	38,650	36,300	2,250	82,237,500
23/10/2021	36,150	0.05 ▲	0.14	36,100	37,000	36,000	2,100	75,915,000
22/10/2021	36,150	0.05 ▲	0.14	36,100	37,000	36,000	2,100	75,915,000
21/10/2021	36,100	-1.50 ▼	-4.16	37,600	37,100	35,500	2,630	94,943,000
20/10/2021	37,600	-0.30 ▼	-0.80	37,900	37,800	37,000	2,480	93,248,000
19/10/2021	37,900	-0.10 ▼	-0.26	38,000	38,000	36,550	1,040	39,416,000
18/10/2021	38,000	1.30 ▲	3.42	36,700	39,000	36,800	5,320	202,160,000
16/10/2021	36,700	0.10 ▲	0.27	36,600	37,350	36,500	5,480	201,116,000
15/10/2021	36,700	0.10 ▲	0.27	36,600	37,350	36,500	5,480	201,116,000
14/10/2021	36,600	0.80 ▲	2.19	35,800	37,500	36,000	1,680	61,488,000
13/10/2021	35,800	-0.20 ▼	-0.56	35,800	35,800	35,000	1,660	59,428,000
12/10/2021	35,800	-1.25 ▼	-3.49	37,050	37,400	35,500	4,870	174,346,000
11/10/2021	37,050	-1.15 ▼	-3.10	38,200	39,750	37,050	1,810	67,060,500
08/10/2021	38,200	0.50 ▲	1.31	37,700	38,800	36,300	2,490	95,118,000
07/10/2021	37,700	-2.80 ▼	-7.43	40,500	39,600	37,700	6,600	248,820,000
06/10/2021	40,500	-1.45 ▼	-3.58	41,950	42,000	40,200	3,920	158,760,000
05/10/2021	41,950	-0.80 ▼	-1.91	42,750	44,000	40,000	1,750	73,412,500
04/10/2021	42,750	1.60 ▲	3.74	41,150	44,000	41,500	7,090	303,097,500
01/10/2021	41,150	-1.85 ▼	-4.50	43,000	43,000	41,000	3,850	158,427,500
30/09/2021	43,000	-1.50 ▼	-3.49	43,000	43,200	40,500	2,330	100,190,000
29/09/2021	43,000	1.50 ▲	3.49	41,500	43,000	40,000	3,690	158,670,000
28/09/2021	41,500	2.70 ▲	6.51	38,800	41,500	37,900	7,500	311,250,000
27/09/2021	38,800	-0.25 ▼	-0.64	39,050	39,700	37,800	6,550	254,140,000
26/09/2021	39,050	2.50 ▲	6.40	36,550	39,100	37,800	5,450	212,822,500
24/09/2021	39,050	2.50 ▲	6.40	36,550	39,100	37,800	5,450	212,822,500
23/09/2021	36,550	2.35 ▲	6.43	34,200	36,550	35,100	3,230	118,056,500
22/09/2021	34,200	2.20 ▲	6.43	32,000	34,200	32,000	5,450	186,390,000
21/09/2021	32,000	-0.40 ▼	-1.25	32,000	32,000	31,200	1,490	47,680,000
20/09/2021	32,000	-0.10 ▼	-0.31	32,100	32,200	32,000	1,830	58,560,000
18/09/2021	32,100	-0.60 ▼	-1.87	32,700	34,500	32,100	1,780	57,138,000
17/09/2021	32,100	-0.60 ▼	-1.87	32,700	34,500	32,100	1,780	57,138,000
16/09/2021	32,700	2.10 ▲	6.42	30,600	32,700	31,000	4,650	152,055,000
15/09/2021	30,600	-0.55 ▼	-1.80	31,150	31,600	29,600	3,630	111,078,000
14/09/2021	31,150	-0.05 ▼	-0.16	31,150	31,500	29,500	1,780	55,447,000
13/09/2021	31,150	0.15 ▲	0.48	31,000	31,300	31,000	1,070	33,330,500
10/09/2021	31,000	1.50 ▲	4.84	29,500	31,100	29,950	2,380	73,780,000
09/09/2021	29,500	0.30 ▲	1.02	29,200	29,800	29,300	800	23,600,000
08/09/2021	29,200	-1.40 ▼	-4.79	30,600	29,200	29,150	290	8,468,000
07/09/2021	30,600	1.30 ▲	4.25	29,300	30,600	29,350	70	2,142,000
06/09/2021	29,300	-0.90 ▼	-3.07	30,200	31,000	29,000	5,390	157,927,000
04/09/2021	28,400	-0.30 ▼	-1.06	28,700	28,650	28,500	40	1,136,000
03/09/2021	28,650	-0.05 ▼	-0.17	28,700	28,650	28,500	270	7,735,500
01/09/2021	30,200	-1.60 ▼	-5.30	31,800	32,000	30,200	970	29,294,000
31/08/2021	33,850	-0.15 ▼	-0.44	34,000	34,300	33,800	3,870	130,999,500
30/08/2021	34,000	1.35 ▲	3.97	32,650	34,200	32,900	7,870	267,580,000
27/08/2021	32,650	0.45 ▲	1.38	32,200	33,100	30,500	570	18,610,500
26/08/2021	32,200	0.70 ▲	2.17	31,500	33,700	32,200	920	29,624,000
25/08/2021	31,500	1.00 ▲	3.17	30,500	31,500	30,500	250	7,875,000
24/08/2021	30,500	-1.00 ▼	-3.28	31,500	32,300	30,000	950	28,975,000
23/08/2021	31,500	1.60 ▲	5.08	29,900	31,950	31,400	860	27,090,000
20/08/2021	29,900	-1.05 ▼	-3.51	30,950	31,950	29,900	810	24,219,000
19/08/2021	30,950	0.55 ▲	1.78	30,400	30,950	30,400	40	1,238,000
18/08/2021	30,400	0.00 ■■	0.00	30,400	30,400	30,400	60	1,824,000
17/08/2021	30,400	0.40 ▲	1.32	30,000	31,200	30,200	1,400	42,560,000
13/08/2021	30,000	0.80 ▲	2.67	29,200	30,300	29,500	60	1,800,000
12/08/2021	29,200	-1.20 ▼	-4.11	30,400	30,300	29,100	40	1,168,000
11/08/2021	30,400	0.20 ▲	0.66	30,200	30,400	29,900	580	17,632,000
10/08/2021	30,200	0.45 ▲	1.49	29,750	30,200	29,700	440	13,288,000
09/08/2021	29,750	-0.05 ▼	-0.17	29,800	29,750	29,500	150	4,462,500
06/08/2021	29,800	1.40 ▲	4.70	28,400	29,850	29,500	230	6,854,000
04/08/2021	28,400	-0.25 ▼	-0.88	28,650	28,950	28,400	40	1,136,000
03/08/2021	28,650	-0.05 ▼	-0.17	28,700	28,650	28,500	270	7,735,500
02/08/2021	28,700	-0.10 ▼	-0.35	28,800	28,700	28,550	140	4,018,000
30/07/2021	28,800	0.80 ▲	2.78	28,000	29,200	28,800	70	2,016,000
29/07/2021	28,000	-0.80 ▼	-2.86	28,800	28,000	28,000	150	4,200,000
28/07/2021	28,800	-0.20 ▼	-0.69	29,000	28,900	28,800	110	3,168,000
26/07/2021	29,000	0.50 ▲	1.72	28,500	29,000	29,000	220	6,380,000
23/07/2021	29,000	0.50 ▲	1.72	28,500	29,000	29,000	220	6,380,000
20/07/2021	29,500	1.30 ▲	4.41	28,200	29,500	28,200	400	11,800,000
19/07/2021	28,200	-0.40 ▼	-1.42	28,600	28,200	28,200	130	3,666,000
17/07/2021	28,600	0.40 ▲	1.40	28,200	28,600	28,350	140	4,004,000
16/07/2021	28,600	0.40 ▲	1.40	28,200	28,600	28,350	140	4,004,000
15/07/2021	28,200	0.20 ▲	0.71	28,000	28,200	28,200	50	1,410,000
14/07/2021	28,000	-0.70 ▼	-2.50	28,700	28,500	28,000	680	19,040,000
13/07/2021	28,700	-1.90 ▼	-6.62	30,600	29,000	28,500	850	24,395,000
12/07/2021	30,600	-2.30 ▼	-7.52	32,900	33,000	30,600	3,860	118,116,000
09/07/2021	32,900	0.50 ▲	1.52	32,400	33,000	30,500	3,560	117,124,000
08/07/2021	32,400	1.40 ▲	4.32	31,000	32,400	29,650	810	26,244,000
07/07/2021	31,000	1.90 ▲	6.13	29,100	31,000	29,100	2,420	75,020,000
06/07/2021	29,100	1.10 ▲	3.78	28,000	29,400	28,000	1,330	38,703,000
05/07/2021	28,000	-0.50 ▼	-1.79	28,500	28,500	28,000	110	3,080,000
02/07/2021	28,500	-0.50 ▼	-1.75	29,000	29,000	28,100	160	4,560,000
01/07/2021	29,000	-0.10 ▼	-0.34	29,000	29,000	28,500	210	6,090,000
30/06/2021	29,000	0.30 ▲	1.03	28,700	29,000	29,000	20	580,000
29/06/2021	28,700	0.00 ■■	0.00	28,700	28,700	28,700	200	5,740,000
28/06/2021	28,700	-0.80 ▼	-2.79	29,500	29,000	28,700	250	7,175,000
25/06/2021	29,500	-0.10 ▼	-0.34	29,600	29,500	29,000	30	885,000
24/06/2021	29,500	-0.10 ▼	-0.34	29,600	29,500	29,000	30	885,000
23/06/2021	29,600	-0.60 ▼	-2.03	30,200	29,600	29,600	50	1,480,000
22/06/2021	30,200	0.20 ▲	0.66	30,000	30,400	29,100	800	24,160,000
21/06/2021	30,000	1.00 ▲	3.33	29,400	30,100	27,500	890	26,700,000
18/06/2021	29,400	0.40 ▲	1.36	29,000	29,950	28,700	140	4,116,000
17/06/2021	29,000	-0.70 ▼	-2.41	29,700	29,700	28,300	90	2,610,000
16/06/2021	29,700	0.70 ▲	2.36	29,000	29,800	29,000	7,310	217,107,000
15/06/2021	29,800	0.80 ▲	2.68	29,000	29,800	29,800	10	298,000
14/06/2021	29,000	-0.05 ▼	-0.17	29,050	29,050	29,000	60	1,740,000
11/06/2021	29,050	-0.70 ▼	-2.41	29,750	31,300	29,050	180	5,229,000
09/06/2021	29,750	1.30 ▲	4.37	28,450	29,800	28,400	140	4,165,000
08/06/2021	28,450	-1.35 ▼	-4.75	29,800	28,450	28,400	30	853,500
07/06/2021	29,800	0.20 ▲	0.67	29,600	29,950	29,800	130	3,874,000
04/06/2021	29,600	0.20 ▲	0.68	29,400	29,600	28,500	60	1,776,000
02/06/2021	29,400	0.10 ▲	0.34	29,300	29,400	29,400	170	4,998,000
01/06/2021	29,300	0.00 ■■	0.00	29,300	29,300	29,300	30	879,000
31/05/2021	29,300	1.25 ▲	4.27	28,050	29,300	28,050	20	586,000
28/05/2021	28,050	-0.15 ▼	-0.53	28,200	29,900	28,050	90	2,524,500
27/05/2021	28,200	0.20 ▲	0.71	28,000	29,500	28,200	20	564,000
26/05/2021	28,000	-1.65 ▼	-5.89	29,650	30,000	28,000	760	21,280,000
25/05/2021	29,650	0.70 ▲	2.36	28,950	29,850	28,900	210	6,226,500
24/05/2021	28,950	0.95 ▲	3.28	28,000	28,950	27,900	4,120	119,274,000
22/05/2021	28,000	0.10 ▲	0.36	27,900	28,000	27,900	270	7,560,000
21/05/2021	28,000	0.10 ▲	0.36	27,900	28,000	27,900	270	7,560,000
20/05/2021	27,900	0.35 ▲	1.25	27,550	27,950	27,900	160	4,464,000
19/05/2021	27,550	0.00 ■■	0.00	27,550	27,600	27,550	140	3,857,000
18/05/2021	27,550	-0.45 ▼	-1.63	28,000	28,000	27,550	260	7,163,000
17/05/2021	28,000	0.00 ■■	0.00	28,000	28,000	28,000	940	26,320,000
14/05/2021	28,000	0.10 ▲	0.36	27,900	28,000	27,800	270	7,560,000
13/05/2021	27,900	-0.60 ▼	-2.15	28,500	28,100	27,900	900	25,110,000
12/05/2021	28,500	0.50 ▲	1.75	28,000	28,500	28,000	210	5,985,000
11/05/2021	28,000	0.10 ▲	0.36	28,000	28,100	28,000	810	22,680,000
10/05/2021	28,000	-0.75 ▼	-2.68	28,750	28,400	28,000	150	4,200,000
06/05/2021	28,750	-0.05 ▼	-0.17	28,800	30,000	28,050	110	3,162,500
05/05/2021	28,800	-0.20 ▼	-0.69	29,000	29,050	28,500	80	2,304,000
04/05/2021	29,000	-0.50 ▼	-1.72	29,500	29,000	29,000	70	2,030,000
03/05/2021	32,600	2.10 ▲	6.44	30,500	32,600	28,400	190	6,194,000
30/04/2021	29,500	0.50 ▲	1.69	29,000	29,500	29,000	140	4,130,000
29/04/2021	29,500	0.50 ▲	1.69	29,000	29,500	29,000	140	4,130,000
28/04/2021	29,000	-0.55 ▼	-1.90	29,550	29,000	29,000	60	1,740,000
26/04/2021	29,550	0.95 ▲	3.21	28,600	29,750	29,550	30	886,500
25/04/2021	28,600	0.05 ▲	0.17	28,550	29,700	28,600	20	572,000
23/04/2021	28,600	0.05 ▲	0.17	28,550	29,700	28,600	20	572,000
22/04/2021	28,550	-1.05 ▼	-3.68	29,600	29,000	28,500	570	16,273,500
20/04/2021	29,600	-0.15 ▼	-0.51	29,750	29,600	28,550	480	14,208,000
16/04/2021	29,750	0.00 ■■	0.00	29,750	29,750	29,750	10	297,500
15/04/2021	29,750	-0.15 ▼	-0.50	29,900	30,000	29,700	140	4,165,000
14/04/2021	29,900	-0.50 ▼	-1.67	30,400	30,200	29,000	890	26,611,000
13/04/2021	30,400	0.00 ■■	0.00	30,400	30,400	30,400	100	3,040,000
12/04/2021	30,400	-0.20 ▼	-0.66	30,600	30,500	30,400	320	9,728,000
11/04/2021	28,500	-2.00 ▼	-7.02	30,500	30,600	30,450	30	855,000
09/04/2021	30,600	0.10 ▲	0.33	30,500	30,600	30,450	200	6,120,000
08/04/2021	30,500	-0.10 ▼	-0.33	30,600	30,500	30,500	10	305,000
07/04/2021	30,600	1.10 ▲	3.59	29,500	30,600	30,600	10	306,000
06/04/2021	29,500	-1.15 ▼	-3.90	30,650	30,650	29,500	200	5,900,000
05/04/2021	30,650	-0.15 ▼	-0.49	30,800	30,800	30,600	140	4,291,000
03/04/2021	32,600	2.10 ▲	6.44	30,500	30,800	30,000	190	6,194,000
02/04/2021	30,800	0.30 ▲	0.97	30,500	30,800	30,000	440	13,552,000
01/04/2021	30,500	0.30 ▲	0.98	30,200	30,500	30,500	340	10,370,000
31/03/2021	30,500	0.30 ▲	0.98	30,200	30,500	30,500	340	10,370,000
30/03/2021	30,200	0.10 ▲	0.33	30,100	31,000	30,200	100	3,020,000
26/03/2021	30,100	0.00 ■■	0.00	30,100	30,100	30,100	150	4,515,000
25/03/2021	30,100	0.00 ■■	0.00	30,100	30,100	30,100	20	602,000
24/03/2021	30,100	-0.50 ▼	-1.66	30,600	31,300	29,600	490	14,749,000
23/03/2021	30,600	0.20 ▲	0.65	30,600	30,800	30,600	120	3,672,000
22/03/2021	30,600	-0.10 ▼	-0.33	30,600	30,600	30,500	640	19,584,000
19/03/2021	30,600	0.00 ■■	0.00	30,600	30,600	30,600	250	7,650,000
18/03/2021	30,600	-0.40 ▼	-1.31	31,000	30,600	30,550	410	12,546,000
17/03/2021	31,000	0.20 ▲	0.65	30,800	31,000	30,600	220	6,820,000
16/03/2021	30,800	0.05 ▲	0.16	30,800	31,900	30,800	270	8,316,000
15/03/2021	30,800	0.00 ■■	0.00	30,800	30,800	30,800	390	12,012,000
12/03/2021	30,800	-0.20 ▼	-0.65	31,000	30,800	30,800	90	2,772,000
11/03/2021	31,000	0.20 ▲	0.65	30,800	32,000	31,000	760	23,560,000
10/03/2021	30,800	-1.10 ▼	-3.57	31,900	31,300	30,800	310	9,548,000
09/03/2021	31,900	0.05 ▲	0.16	31,850	31,900	30,600	230	7,337,000
08/03/2021	31,850	1.35 ▲	4.24	30,500	32,000	30,800	1,590	50,641,500
05/03/2021	30,500	0.30 ▲	0.98	30,500	32,000	30,500	680	20,740,000
04/03/2021	30,500	1.90 ▲	6.23	30,500	32,500	30,500	690	21,045,000
03/03/2021	30,500	0.00 ■■	0.00	30,500	30,500	30,500	270	8,235,000
02/03/2021	30,500	-0.30 ▼	-0.98	30,800	30,800	30,500	530	16,165,000
01/03/2021	30,800	-0.20 ▼	-0.65	31,000	31,500	30,800	380	11,704,000
26/02/2021	31,000	0.50 ▲	1.61	30,500	31,000	30,000	210	6,510,000
25/02/2021	30,500	-0.40 ▼	-1.31	30,500	32,400	30,100	260	7,930,000
24/02/2021	30,500	0.50 ▲	1.64	30,000	31,900	30,500	320	9,760,000
23/02/2021	30,000	1.00 ▲	3.33	30,000	31,200	30,000	550	16,500,000
22/02/2021	30,000	-1.00 ▼	-3.33	31,000	30,600	30,000	820	24,600,000
19/02/2021	31,000	0.35 ▲	1.13	30,650	31,050	30,600	90	2,790,000
18/02/2021	30,650	-1.35 ▼	-4.40	32,000	32,300	30,650	130	3,984,500
17/02/2021	32,000	1.50 ▲	4.69	30,500	32,400	32,000	240	7,680,000
09/02/2021	30,500	0.60 ▲	1.97	29,900	30,500	30,500	50	1,525,000
08/02/2021	29,900	-0.10 ▼	-0.33	30,000	29,900	29,900	10	299,000
05/02/2021	30,000	0.10 ▲	0.33	30,000	30,100	30,000	240	7,200,000
04/01/2021	28,600	0.30 ▲	1.05	28,300	28,900	28,400	840	24,024,000
01/01/2021	28,300	-0.10 ▼	-0.35	28,400	28,400	27,350	2,740	77,542,000
31/12/2020	28,300	-0.10 ▼	-0.35	28,400	28,400	27,350	2,740	77,542,000
30/12/2020	28,400	0.30 ▲	1.06	28,400	29,000	28,400	1,450	41,180,000
29/12/2020	28,400	0.50 ▲	1.76	27,900	28,900	27,900	295	8,378,000
28/12/2020	27,900	0.00 ■■	0.00	27,850	29,000	27,750	258	7,198,200
27/12/2020	27,850	-0.10 ▼	-0.36	28,000	28,050	27,850	873	24,313,050
25/12/2020	27,850	-0.10 ▼	-0.36	28,000	28,050	27,850	873	24,313,050
24/12/2020	28,000	-0.90 ▼	-3.21	28,900	28,000	27,500	150	4,200,000
23/12/2020	28,900	0.00 ■■	0.00	28,900	28,900	28,800	173	4,999,700
22/12/2020	28,900	1.20 ▲	4.15	27,750	29,400	27,500	307	8,872,300
21/12/2020	27,750	-1.10 ▼	-3.96	28,800	28,800	27,750	880	24,420,000
20/12/2020	28,800	-0.20 ▼	-0.69	29,000	29,200	27,600	209	6,019,200
18/12/2020	28,800	-0.20 ▼	-0.69	29,000	29,200	27,600	209	6,019,200
17/12/2020	29,000	0.00 ■■	0.00	29,000	29,900	29,000	26	754,000
16/12/2020	29,000	-0.50 ▼	-1.72	29,500	29,850	29,000	691	20,039,000
15/12/2020	29,500	0.30 ▲	1.02	29,200	29,900	29,200	160	4,720,000
14/12/2020	29,200	1.20 ▲	4.11	28,000	29,200	28,000	556	16,235,200
13/12/2020	28,000	0.90 ▲	3.21	27,150	28,000	27,700	943	26,404,000
11/12/2020	28,000	0.90 ▲	3.21	27,150	28,000	27,700	943	26,404,000
10/12/2020	27,150	-0.40 ▼	-1.47	27,500	28,200	27,150	178	4,832,700
09/12/2020	27,500	-0.80 ▼	-2.91	28,300	28,200	27,000	18	495,000
08/12/2020	28,300	1.20 ▲	4.24	27,100	28,700	27,400	339	9,593,700
07/12/2020	27,100	0.10 ▲	0.37	27,000	27,100	26,800	759	20,568,900
04/12/2020	27,000	0.00 ■■	0.00	27,000	27,000	27,000	70	1,890,000
03/12/2020	27,000	0.30 ▲	1.11	26,700	27,100	26,750	413	11,151,000
02/12/2020	26,700	0.00 ■■	0.00	26,700	26,800	26,550	214	5,713,800
01/12/2020	26,700	-0.10 ▼	-0.37	26,800	26,700	26,600	871	23,255,700
30/11/2020	26,800	0.10 ▲	0.37	26,700	26,800	26,600	1,020	27,336,000
29/11/2020	26,700	-0.05 ▼	-0.19	26,750	26,750	26,650	17,350	463,245,000
27/11/2020	26,700	-0.05 ▼	-0.19	26,750	26,750	26,650	17,350	463,245,000
26/11/2020	26,750	0.15 ▲	0.56	26,600	26,750	26,600	2,280	60,990,000
25/11/2020	26,600	0.05 ▲	0.19	26,600	26,650	26,500	6,470	172,102,000
24/11/2020	26,600	-0.05 ▼	-0.19	26,600	26,700	26,500	1,550	41,230,000
23/11/2020	26,600	0.10 ▲	0.38	26,500	26,800	26,600	3,080	81,928,000
20/11/2020	26,500	-0.40 ▼	-1.51	26,950	26,900	26,500	148	3,922,000
19/11/2020	26,950	0.40 ▲	1.48	26,500	27,000	26,550	165	4,446,750
18/11/2020	26,500	0.40 ▲	1.51	26,500	27,000	26,500	4,030	106,795,000
17/11/2020	26,500	0.00 ■■	0.00	26,500	26,500	26,500	108	2,862,000
16/11/2020	26,500	0.00 ■■	0.00	26,500	26,550	26,500	877	23,240,500
14/11/2020	26,500	0.00 ■■	0.00	26,500	26,500	26,500	422	11,183,000
13/11/2020	26,500	0.00 ■■	0.00	26,500	26,500	26,500	422	11,183,000
12/11/2020	26,500	0.00 ■■	0.00	26,500	26,500	26,500	52	1,378,000
11/11/2020	26,500	0.30 ▲	1.13	26,200	26,500	26,500	10	265,000
10/11/2020	26,200	-0.20 ▼	-0.76	26,350	27,000	25,700	5	131,000
09/11/2020	26,350	0.20 ▲	0.76	26,150	26,350	26,350	67	1,765,450
06/11/2020	26,150	-0.10 ▼	-0.38	26,250	26,150	26,150	100	2,615,000
05/11/2020	26,250	-0.30 ▼	-1.14	26,500	26,300	26,250	54	1,417,500
04/11/2020	26,500	1.00 ▲	3.77	25,500	26,500	26,500	1	26,500
03/11/2020	25,500	-0.90 ▼	-3.53	26,450	26,950	25,500	133	3,391,500
02/11/2020	26,450	-0.10 ▼	-0.38	26,500	26,800	26,450	2	52,900
01/11/2020	26,500	0.40 ▲	1.51	26,100	26,500	26,500	47	1,245,500
30/10/2020	26,500	0.40 ▲	1.51	26,100	26,500	26,500	47	1,245,500
29/10/2020	26,100	-0.40 ▼	-1.53	26,500	26,100	26,100	10	261,000
28/10/2020	26,500	-0.50 ▼	-1.89	27,000	26,500	26,500	301	7,976,500
27/10/2020	27,000	0.00 ■■	0.00	27,000	27,500	27,000	330	8,910,000
26/10/2020	27,000	-0.30 ▼	-1.11	27,300	27,300	26,900	236	6,372,000
23/10/2020	27,300	0.70 ▲	2.56	26,650	27,300	26,550	77	2,102,100
22/10/2020	26,650	0.00 ■■	0.00	26,650	26,700	26,650	84	2,238,600
21/10/2020	26,650	0.10 ▲	0.38	26,550	27,050	26,600	946	25,210,900
20/10/2020	26,550	0.10 ▲	0.38	26,500	27,050	26,550	313	8,310,150
19/10/2020	26,500	-0.50 ▼	-1.89	27,000	27,100	26,500	137	3,630,500
18/10/2020	27,000	0.00 ■■	0.00	27,000	27,000	26,700	106	2,862,000
16/10/2020	27,000	0.00 ■■	0.00	27,000	27,000	26,700	106	2,862,000
15/10/2020	27,000	0.50 ▲	1.85	26,500	27,000	26,500	150	4,050,000
14/10/2020	26,500	0.00 ■■	0.00	26,500	26,500	26,250	69	1,828,500
13/10/2020	26,500	0.00 ■■	0.00	26,500	26,500	26,400	878	23,267,000
12/10/2020	26,500	-0.10 ▼	-0.38	26,600	26,700	26,500	359	9,513,500
10/10/2020	26,600	-0.10 ▼	-0.38	26,750	26,650	26,600	14	372,400
09/10/2020	26,600	-0.10 ▼	-0.38	26,750	26,650	26,600	14	372,400
08/10/2020	26,750	0.00 ■■	0.00	26,750	26,800	26,700	163	4,360,250
07/10/2020	26,750	0.00 ■■	0.00	26,750	26,750	26,750	32	856,000
06/10/2020	26,750	-0.10 ▼	-0.37	26,800	27,000	26,750	64	1,712,000
05/10/2020	26,800	0.30 ▲	1.12	26,550	27,000	26,800	209	5,601,200
04/10/2020	26,550	-0.40 ▼	-1.51	26,950	26,950	26,550	314	8,336,700
02/10/2020	26,550	-0.40 ▼	-1.51	26,950	26,950	26,550	314	8,336,700
01/10/2020	26,950	0.30 ▲	1.11	26,700	27,000	26,950	322	8,677,900
30/09/2020	26,700	-0.20 ▼	-0.75	26,900	26,800	26,700	57	1,521,900
29/09/2020	26,900	-0.10 ▼	-0.37	27,000	27,000	26,900	441	11,862,900
28/09/2020	27,000	0.00 ■■	0.00	27,000	27,000	27,000	103	2,781,000
25/09/2020	27,000	0.00 ■■	0.00	27,000	27,000	26,700	48	1,296,000
24/09/2020	27,000	0.00 ■■	0.00	27,000	27,000	27,000	111	2,997,000
23/09/2020	27,000	-0.50 ▼	-1.85	27,500	27,550	27,000	219	5,913,000
22/09/2020	27,500	0.40 ▲	1.45	27,100	27,500	27,450	10	275,000
21/09/2020	27,100	0.10 ▲	0.37	27,000	27,300	27,050	186	5,040,600
18/09/2020	27,000	-0.20 ▼	-0.74	27,200	27,150	27,000	219	5,913,000
17/09/2020	27,200	0.10 ▲	0.37	27,050	0	0	151	4,107,200
16/09/2020	27,050	0.10 ▲	0.37	27,000	27,050	26,700	381	10,306,050
15/09/2020	27,000	0.70 ▲	2.59	26,300	27,000	26,400	8,502	229,554,000
14/09/2020	26,300	-0.50 ▼	-1.90	26,800	26,700	26,250	2,854	75,060,200
11/09/2020	26,800	0.30 ▲	1.12	26,500	27,000	26,200	727	19,483,600
10/09/2020	26,500	-0.20 ▼	-0.75	26,700	26,500	26,300	217	5,750,500
09/09/2020	26,700	0.00 ■■	0.00	26,700	26,700	26,700	410	10,947,000
08/09/2020	26,700	0.00 ■■	0.00	26,700	26,700	26,700	102	2,723,400
07/09/2020	26,700	0.20 ▲	0.75	26,500	26,900	26,600	72	1,922,400
06/09/2020	26,500	-0.20 ▼	-0.75	26,700	26,700	26,150	416	11,024,000
04/09/2020	26,500	-0.20 ▼	-0.75	26,700	26,700	26,150	416	11,024,000
03/09/2020	26,700	-0.30 ▼	-1.12	27,000	27,300	26,700	246	6,568,200
01/09/2020	27,000	0.10 ▲	0.37	26,900	27,400	26,900	314	8,478,000
31/08/2020	26,900	0.30 ▲	1.12	26,600	26,900	26,600	532	14,310,800
30/08/2020	26,600	0.60 ▲	2.26	26,000	26,600	26,000	547	14,550,200
28/08/2020	26,600	0.60 ▲	2.26	26,000	26,600	26,000	547	14,550,200
27/08/2020	26,000	0.10 ▲	0.38	25,900	27,000	25,900	379	9,854,000
26/08/2020	25,900	0.00 ■■	0.00	25,900	26,000	25,800	112	2,900,800
25/08/2020	25,900	-0.10 ▼	-0.39	26,000	26,000	25,750	885	22,921,500
24/08/2020	26,000	0.00 ■■	0.00	26,000	26,000	25,700	312	8,112,000
21/08/2020	26,000	-0.20 ▼	-0.77	26,200	26,600	26,000	502	13,052,000
20/08/2020	26,200	-0.50 ▼	-1.91	26,700	26,500	26,200	549	14,383,800
19/08/2020	26,700	0.20 ▲	0.75	26,500	26,700	26,250	12	320,400
18/08/2020	26,500	0.00 ■■	0.00	26,500	26,800	26,500	305	8,082,500
17/08/2020	26,500	-0.20 ▼	-0.75	26,700	26,500	26,500	93	2,464,500
14/08/2020	26,700	-0.30 ▼	-1.12	27,000	28,000	26,500	279	7,449,300
13/08/2020	27,000	0.50 ▲	1.85	26,500	27,350	26,800	580	15,660,000
12/08/2020	26,500	-0.20 ▼	-0.75	26,700	27,000	26,500	65	1,722,500
11/08/2020	26,700	0.40 ▲	1.50	26,300	27,000	26,700	897	23,949,900
10/08/2020	26,300	-0.70 ▼	-2.66	27,000	27,000	26,000	706	18,567,800
07/08/2020	27,000	-0.40 ▼	-1.48	27,400	27,400	27,000	408	11,016,000
06/08/2020	26,000	-1.40 ▼	-5.38	27,400	27,400	26,200	339	8,814,000
05/08/2020	27,400	-0.50 ▼	-1.82	27,900	27,400	26,500	650	17,810,000
04/08/2020	27,900	-2.00 ▼	-7.17	29,900	28,300	26,100	346	9,653,400
03/08/2020	29,900	1.40 ▲	4.68	28,550	30,000	29,000	2,820	84,318,000
01/08/2020	28,550	-0.90 ▼	-3.15	29,500	29,500	28,500	973	27,779,150
31/07/2020	28,550	-0.90 ▼	-3.15	29,500	29,500	28,500	973	27,779,150
30/07/2020	29,500	0.70 ▲	2.37	28,800	29,800	28,800	486	14,337,000
29/07/2020	28,800	1.20 ▲	4.17	27,650	28,800	25,850	1,891	54,460,800
28/07/2020	27,650	-2.10 ▼	-7.59	29,700	30,000	27,650	2,631	72,747,150
27/07/2020	29,700	-2.20 ▼	-7.41	31,900	31,900	29,700	695	20,641,500
24/07/2020	31,900	0.90 ▲	2.82	31,000	32,500	30,500	562	17,927,800
23/07/2020	31,000	1.80 ▲	5.81	29,200	31,200	29,200	7,124	220,844,000
22/07/2020	29,200	1.40 ▲	4.79	27,800	29,200	27,800	1,285	37,522,000
21/07/2020	27,800	-0.70 ▼	-2.52	28,500	27,800	27,800	302	8,395,600
20/07/2020	28,500	-0.50 ▼	-1.75	29,000	29,000	28,000	361	10,288,500
17/07/2020	29,000	-0.20 ▼	-0.69	29,200	29,000	28,200	165	4,785,000
16/07/2020	29,200	0.70 ▲	2.40	28,500	29,200	28,500	2	58,400
15/07/2020	28,500	0.00 ■■	0.00	28,500	28,500	28,500	446	12,711,000
14/07/2020	28,500	0.90 ▲	3.16	27,600	28,800	27,600	5	142,500
13/07/2020	27,600	-0.60 ▼	-2.17	28,200	28,800	27,600	623	17,194,800
11/07/2020	28,200	0.10 ▲	0.35	28,050	28,600	28,150	150	4,230,000
10/07/2020	28,200	0.10 ▲	0.35	28,050	28,600	28,150	150	4,230,000
09/07/2020	28,050	0.10 ▲	0.36	28,000	28,200	28,000	426	11,949,300
08/07/2020	28,000	0.00 ■■	0.00	28,000	28,000	28,000	9	252,000
07/07/2020	28,000	0.10 ▲	0.36	28,000	28,500	28,000	5,420	151,760,000
06/07/2020	28,000	-0.50 ▼	-1.79	28,500	28,500	28,000	528	14,784,000
05/07/2020	28,500	0.00 ■■	0.00	28,500	28,500	28,500	69	1,966,500
03/07/2020	28,500	0.00 ■■	0.00	28,500	28,500	28,500	69	1,966,500
02/07/2020	28,500	0.00 ■■	0.00	28,500	28,900	28,500	33	940,500
01/07/2020	28,500	0.00 ■■	0.00	28,500	28,900	28,500	33	940,500
30/06/2020	28,500	0.00 ■■	0.00	28,500	29,300	28,100	189	5,386,500
29/06/2020	28,500	-0.50 ▼	-1.75	29,000	28,950	28,000	84	2,394,000
24/06/2020	29,000	-0.10 ▼	-0.34	29,100	29,000	28,400	111	3,219,000
23/06/2020	29,100	0.00 ■■	0.00	29,150	29,200	29,000	303	8,817,300
22/06/2020	29,150	0.30 ▲	1.03	28,900	29,250	29,150	4	116,600
19/06/2020	28,900	0.70 ▲	2.42	28,200	28,900	28,500	98	2,832,200
18/06/2020	28,200	-0.50 ▼	-1.77	28,700	28,200	28,000	48	1,353,600
17/06/2020	28,700	-0.10 ▼	-0.35	28,800	28,700	28,000	610	17,507,000
16/06/2020	28,800	-0.30 ▼	-1.04	29,100	29,000	28,000	413	11,894,400
15/06/2020	29,100	-0.40 ▼	-1.37	29,500	29,100	28,200	171	4,976,100
12/06/2020	29,500	0.60 ▲	2.03	28,900	29,500	28,000	32	944,000
11/06/2020	28,900	-0.10 ▼	-0.35	29,000	29,000	28,900	101	2,918,900
10/06/2020	29,000	-0.40 ▼	-1.38	29,400	29,800	29,000	6,775	196,475,000
09/06/2020	29,500	-0.10 ▼	-0.34	29,600	30,000	29,400	892	26,314,000
08/06/2020	29,600	0.10 ▲	0.34	29,500	29,700	29,500	225	6,660,000
06/06/2020	29,500	0.00 ■■	0.00	29,500	29,600	29,000	573	16,903,500
05/06/2020	29,500	0.00 ■■	0.00	29,500	29,600	29,000	573	16,903,500
04/06/2020	29,500	0.00 ■■	0.00	29,500	29,600	29,500	48	1,416,000
03/06/2020	29,500	0.00 ■■	0.00	29,500	29,500	29,400	773	22,803,500
02/06/2020	29,500	0.00 ■■	0.00	29,500	29,600	29,400	1,079	31,830,500
01/06/2020	29,500	0.00 ■■	0.00	29,500	30,000	29,400	741	21,859,500
31/05/2020	29,500	-1.00 ▼	-3.39	30,500	30,000	29,500	1,676	49,442,000
29/05/2020	29,500	-1.00 ▼	-3.39	30,500	30,000	29,500	1,676	49,442,000
28/05/2020	30,500	-0.10 ▼	-0.33	30,600	31,100	30,500	49	1,494,500
27/05/2020	30,600	-0.60 ▼	-1.96	31,200	31,150	30,100	52	1,591,200
26/05/2020	31,200	0.20 ▲	0.64	31,000	31,200	30,900	21	655,200
25/05/2020	31,000	0.10 ▲	0.32	30,900	31,100	30,950	535	16,585,000
24/05/2020	30,900	0.70 ▲	2.27	30,200	31,000	30,300	16	494,400
22/05/2020	30,900	0.70 ▲	2.27	30,200	31,000	30,300	16	494,400
21/05/2020	30,200	-0.30 ▼	-0.99	30,500	31,000	30,200	444	13,408,800
20/05/2020	30,500	-0.50 ▼	-1.64	31,000	31,000	30,000	44	1,342,000
19/05/2020	31,000	0.00 ■■	0.00	31,000	31,000	30,800	180	5,580,000
18/05/2020	31,000	0.20 ▲	0.65	30,800	31,100	29,500	279	8,649,000
17/05/2020	30,800	0.30 ▲	0.97	30,500	30,800	30,050	320	9,856,000
15/05/2020	30,800	0.30 ▲	0.97	30,500	30,800	30,050	320	9,856,000
14/05/2020	30,500	-0.50 ▼	-1.64	31,000	31,000	30,500	208	6,344,000
13/05/2020	31,000	0.50 ▲	1.61	30,500	31,000	29,000	271	8,401,000
12/05/2020	30,500	0.50 ▲	1.64	30,000	30,500	30,000	584	17,812,000
11/05/2020	30,000	-0.20 ▼	-0.67	30,200	30,000	28,600	327	9,810,000
10/05/2020	30,200	0.10 ▲	0.33	30,100	30,200	30,100	360	10,872,000
08/05/2020	30,200	0.10 ▲	0.33	30,100	30,200	30,100	360	10,872,000
07/05/2020	30,100	0.00 ■■	0.00	30,100	30,200	30,100	48	1,444,800
06/05/2020	30,100	0.10 ▲	0.33	30,000	30,200	30,000	348	10,474,800
05/05/2020	30,000	-0.20 ▼	-0.67	30,200	30,200	30,000	50	1,500,000
04/05/2020	30,200	0.00 ■■	0.00	30,200	30,200	30,200	155	4,681,000
01/05/2020	30,200	0.20 ▲	0.66	30,000	30,300	30,000	99	2,989,800
30/04/2020	30,200	0.20 ▲	0.66	30,000	30,300	30,000	99	2,989,800
29/04/2020	30,200	0.20 ▲	0.66	30,000	30,300	30,000	99	2,989,800
28/04/2020	30,000	0.00 ■■	0.00	30,000	30,000	30,000	33	990,000
27/04/2020	30,000	0.00 ■■	0.00	30,000	30,000	30,000	103	3,090,000
26/04/2020	30,000	0.00 ■■	0.00	30,000	30,400	30,000	31	930,000
24/04/2020	30,000	0.00 ■■	0.00	30,000	30,400	30,000	31	930,000
23/04/2020	30,000	-1.00 ▼	-3.33	31,000	30,000	29,000	138	4,140,000
22/04/2020	31,000	1.60 ▲	5.16	29,400	31,000	28,000	87	2,697,000
21/04/2020	29,400	-2.10 ▼	-7.14	31,500	32,000	29,400	893	26,254,200
20/04/2020	31,500	0.80 ▲	2.54	30,700	31,500	30,700	566	17,829,000
19/04/2020	30,700	2.00 ▲	6.51	28,700	30,700	28,700	288	8,841,600
17/04/2020	30,700	2.00 ▲	6.51	28,700	30,700	28,700	288	8,841,600
16/04/2020	28,700	-1.30 ▼	-4.53	30,000	30,000	28,700	239	6,859,300
15/04/2020	30,000	-0.70 ▼	-2.33	30,700	30,600	28,600	703	21,090,000
14/04/2020	30,700	0.20 ▲	0.65	30,500	30,700	30,000	77	2,363,900
13/04/2020	30,500	-0.50 ▼	-1.64	31,000	30,500	29,000	350	10,675,000
12/04/2020	31,000	-1.00 ▼	-3.23	32,000	33,000	31,000	1,115	34,565,000
10/04/2020	31,000	-1.00 ▼	-3.23	32,000	33,000	31,000	1,115	34,565,000
09/04/2020	32,000	1.10 ▲	3.44	30,950	33,100	31,000	2,150	68,800,000
08/04/2020	30,950	2.00 ▲	6.46	29,000	31,000	29,050	1,160	35,902,000
07/04/2020	29,000	1.20 ▲	4.14	27,800	29,700	28,000	941	27,289,000
06/04/2020	27,800	1.80 ▲	6.47	26,000	27,800	27,500	511	14,205,800
03/04/2020	26,000	1.20 ▲	4.62	24,800	26,000	24,900	592	15,392,000
02/04/2020	24,800	1.30 ▲	5.24	23,500	24,900	23,500	381	9,448,800
01/04/2020	24,800	1.30 ▲	5.24	23,500	24,900	23,500	381	9,448,800
31/03/2020	23,500	0.50 ▲	2.13	23,000	23,500	22,500	616	14,476,000
30/03/2020	23,000	-1.70 ▼	-7.39	24,700	24,700	23,000	1,901	43,723,000
29/03/2020	24,700	1.20 ▲	4.86	23,500	24,700	22,200	1,031	25,465,700
27/03/2020	24,700	1.20 ▲	4.86	23,500	24,700	22,200	1,031	25,465,700
26/03/2020	23,500	1.40 ▲	5.96	22,100	23,500	22,100	683	16,050,500
25/03/2020	22,100	-1.60 ▼	-7.24	23,700	25,000	22,100	4,022	88,886,200
24/03/2020	23,700	-1.80 ▼	-7.59	25,450	26,800	23,700	473	11,210,100
23/03/2020	25,450	-1.90 ▼	-7.47	27,350	26,900	25,450	225	5,726,250
22/03/2020	27,350	-0.60 ▼	-2.19	27,950	27,900	26,000	325	8,888,750
20/03/2020	27,350	-0.60 ▼	-2.19	27,950	27,900	26,000	325	8,888,750
19/03/2020	27,950	-0.10 ▼	-0.36	28,000	28,000	27,000	630	17,608,500
18/03/2020	28,000	-0.90 ▼	-3.21	28,850	28,850	28,000	518	14,504,000
17/03/2020	28,850	-2.20 ▼	-7.63	31,000	30,000	28,850	1,421	40,995,850
16/03/2020	31,000	-2.15 ▼	-6.94	31,000	31,000	28,850	4,930	152,830,000
12/03/2020	31,000	-1.00 ▼	-3.23	31,000	31,000	30,000	500	15,500,000
11/03/2020	31,000	-1.90 ▼	-6.13	32,900	33,200	31,000	6,020	186,620,000
10/03/2020	32,900	-1.10 ▼	-3.34	34,000	34,800	31,650	82	2,697,800
09/03/2020	34,000	-0.90 ▼	-2.65	34,850	34,500	32,500	21	714,000
07/03/2020	34,850	2.30 ▲	6.60	32,600	34,850	32,600	511	17,808,350
06/03/2020	34,850	2.30 ▲	6.60	32,600	34,850	32,600	511	17,808,350
05/03/2020	32,600	-1.90 ▼	-5.83	34,500	34,500	32,600	1,356	44,205,600
04/03/2020	34,500	0.00 ■■	0.00	34,500	34,500	32,100	971	33,499,500
03/03/2020	34,500	-2.00 ▼	-5.80	36,500	36,500	34,500	281	9,694,500
02/03/2020	36,500	-0.30 ▼	-0.82	36,750	36,500	36,500	2	73,000
28/02/2020	36,750	-2.70 ▼	-7.35	39,400	38,500	36,750	63	2,315,250
27/02/2020	39,400	0.00 ■■	0.00	39,400	39,400	39,400	100	3,940,000
26/02/2020	39,400	1.50 ▲	3.81	37,950	39,400	39,400	1	39,400
25/02/2020	37,950	2.50 ▲	6.59	35,500	37,950	35,850	7	265,650
24/02/2020	35,500	-2.50 ▼	-7.04	38,000	35,500	35,500	10	355,000
21/02/2020	38,000	-0.80 ▼	-2.11	38,800	38,200	38,000	90	3,420,000
20/02/2020	38,800	2.50 ▲	6.44	36,300	38,800	38,800	26	1,008,800
19/02/2020	36,300	-2.30 ▼	-6.34	38,600	41,300	36,100	8	290,400
17/02/2020	38,600	-0.60 ▼	-1.55	39,200	41,900	38,600	777	29,992,200
15/02/2020	39,200	-2.30 ▼	-5.87	41,500	41,500	39,200	13	509,600
14/02/2020	39,200	-2.30 ▼	-5.87	41,500	41,500	39,200	13	509,600
13/02/2020	41,500	0.30 ▲	0.72	41,200	42,500	41,500	1,061	44,031,500
12/02/2020	41,200	0.70 ▲	1.70	40,500	41,700	41,000	280	11,536,000
11/02/2020	40,500	1.50 ▲	3.70	39,000	41,000	40,500	55	2,227,500
10/02/2020	39,000	2.60 ▲	6.67	36,450	39,000	36,500	1,156	45,084,000
09/02/2020	36,450	2.30 ▲	6.31	34,200	36,450	35,400	107	3,900,150
07/02/2020	36,450	2.30 ▲	6.31	34,200	36,450	35,400	107	3,900,150
06/02/2020	34,200	2.20 ▲	6.43	32,000	34,200	31,500	574	19,630,800
05/02/2020	32,000	1.30 ▲	4.06	30,750	32,000	30,800	545	17,440,000
04/02/2020	30,750	-2.10 ▼	-6.83	32,800	32,000	30,750	157	4,827,750
03/02/2020	32,800	2.10 ▲	6.40	30,700	32,800	28,650	994	32,603,200
02/02/2020	30,700	-2.30 ▼	-7.49	33,000	31,700	30,700	735	22,564,500
31/01/2020	30,700	-2.30 ▼	-7.49	33,000	31,700	30,700	735	22,564,500
30/01/2020	33,000	-1.00 ▼	-3.03	34,000	34,900	32,100	15	495,000
29/01/2020	34,000	-1.90 ▼	-5.59	35,850	35,500	33,350	398	13,532,000
28/01/2020	34,000	-1.90 ▼	-5.59	35,850	35,500	33,350	398	13,532,000
27/01/2020	34,000	-1.90 ▼	-5.59	35,850	35,500	33,350	398	13,532,000
26/01/2020	34,000	-1.90 ▼	-5.59	35,850	35,500	33,350	398	13,532,000
24/01/2020	34,000	-1.90 ▼	-5.59	35,850	35,500	33,350	398	13,532,000
23/01/2020	34,000	-1.90 ▼	-5.59	35,850	35,500	33,350	398	13,532,000
22/01/2020	34,000	-1.90 ▼	-5.59	35,850	35,500	33,350	398	13,532,000
21/01/2020	35,850	-0.15 ▼	-0.42	36,000	35,850	33,500	8,770	314,404,500
20/01/2020	36,000	0.85 ▲	2.36	35,150	36,000	36,000	220	7,920,000
17/01/2020	35,150	-2.60 ▼	-7.40	37,750	35,550	35,150	13,810	485,421,500
16/01/2020	37,750	-2.80 ▼	-7.42	40,550	38,750	37,750	3,180	120,045,000
15/01/2020	40,550	-2.90 ▼	-7.15	43,450	41,100	40,550	140	5,677,000
14/01/2020	43,450	-3.25 ▼	-7.48	46,700	43,500	43,450	620	26,939,000
13/01/2020	46,700	-3.50 ▼	-7.49	50,200	46,700	46,700	84	3,922,800
10/01/2020	50,200	-3.70 ▼	-7.37	53,900	50,500	50,200	598	30,019,600
09/01/2020	53,900	-0.60 ▼	-1.11	54,500	53,900	50,700	312	16,816,800
08/01/2020	54,500	0.60 ▲	1.10	53,900	57,000	54,000	167	9,101,500
07/01/2020	53,900	-0.10 ▼	-0.19	54,000	53,900	50,400	93	5,012,700
06/01/2020	54,000	3.20 ▲	5.93	50,800	54,300	50,000	113	6,102,000
03/01/2020	50,800	-1.20 ▼	-2.36	52,000	52,000	48,400	189	9,601,200
02/01/2020	52,000	-0.70 ▼	-1.35	52,700	52,000	49,050	2	104,000
31/12/2019	52,700	0.00 ■■	0.00	52,700	56,000	49,100	344	18,128,800
30/12/2019	52,700	-3.90 ▼	-7.40	56,600	56,600	52,700	25	1,317,500
27/12/2019	56,600	3.60 ▲	6.36	53,000	56,600	56,600	1	56,600
26/12/2019	53,000	-0.80 ▼	-1.51	53,800	53,000	51,000	21	1,113,000
25/12/2019	53,800	3.50 ▲	6.51	50,300	53,800	46,800	2,605	140,149,000
24/12/2019	50,300	-3.70 ▼	-7.36	54,000	52,500	50,300	246	12,373,800
23/12/2019	54,000	0.00 ■■	0.00	54,000	54,000	53,000	4	216,000
20/12/2019	54,000	-2.80 ▼	-5.19	56,800	55,000	52,900	55,210	2,981,340,000
19/12/2019	56,800	0.00 ■■	0.00	56,800	56,800	52,900	115	6,532,000
18/12/2019	56,800	-4.20 ▼	-7.39	61,000	58,000	56,800	18	1,022,400
17/12/2019	61,000	3.80 ▲	6.23	57,200	61,200	53,200	103	6,283,000
16/12/2019	57,200	3.70 ▲	6.47	53,500	57,200	52,000	3,160	180,752,000
13/12/2019	53,500	3.50 ▲	6.54	50,000	53,500	50,000	2,583	138,190,500
12/12/2019	50,000	2.00 ▲	4.00	48,000	51,000	48,000	3,452	172,600,000
11/12/2019	48,000	-2.90 ▼	-6.04	50,900	54,000	48,000	1,505	72,240,000
10/12/2019	50,900	3.20 ▲	6.29	47,700	50,900	47,800	3,297	167,817,300
09/12/2019	47,700	3.10 ▲	6.50	44,600	47,700	44,600	1,116	53,233,200
06/12/2019	44,600	2.90 ▲	6.50	41,700	44,600	41,700	5,717	254,978,200
05/12/2019	41,700	2.70 ▲	6.47	39,000	41,700	37,500	12,851	535,886,700
04/12/2019	39,000	2.20 ▲	5.64	36,800	0	0	2,446	95,394,000
03/12/2019	36,800	1.00 ▲	2.72	35,800	37,450	34,500	15,348	564,806,400
02/12/2019	35,800	2.30 ▲	6.42	33,500	35,800	33,500	13,053	467,297,400
29/11/2019	33,500	-2.50 ▼	-7.46	36,000	35,500	33,500	13,482	451,647,000
28/11/2019	36,000	-0.50 ▼	-1.39	36,500	38,950	35,700	4,363	157,068,000
27/11/2019	36,500	-0.70 ▼	-1.92	37,200	39,750	35,050	554	20,221,000
26/11/2019	37,200	-2.80 ▼	-7.53	39,950	37,300	37,200	116	4,315,200
25/11/2019	39,950	2.50 ▲	6.26	37,500	39,950	36,500	604	24,129,800
22/11/2019	37,500	1.00 ▲	2.67	36,500	39,000	37,500	52	1,950,000
21/11/2019	36,500	0.10 ▲	0.27	36,350	36,500	36,500	10	365,000
20/11/2019	36,350	-1.50 ▼	-4.13	37,850	39,000	36,200	20	727,000
19/11/2019	37,850	-0.50 ▼	-1.32	38,400	37,850	37,850	118	4,466,300
18/11/2019	38,400	0.50 ▲	1.30	37,900	38,400	38,400	83	3,187,200
15/11/2019	37,900	0.40 ▲	1.06	37,500	39,950	36,500	523	19,821,700
14/11/2019	37,500	-1.40 ▼	-3.73	38,900	37,500	36,500	525	19,687,500
13/11/2019	38,900	-0.10 ▼	-0.26	39,000	39,000	36,350	582	22,639,800
12/11/2019	39,000	2.20 ▲	5.64	36,800	39,000	36,000	662	25,818,000
11/11/2019	36,800	-2.20 ▼	-5.98	39,000	38,500	36,800	3	110,400
09/11/2019	39,000	-0.70 ▼	-1.79	39,700	39,000	36,950	987	38,493,000
08/11/2019	39,000	-0.70 ▼	-1.79	39,700	39,000	36,950	987	38,493,000
07/11/2019	39,700	2.40 ▲	6.05	37,300	39,700	37,000	722	28,663,400
06/11/2019	37,300	0.30 ▲	0.80	37,000	37,300	37,000	102	3,804,600
05/11/2019	37,000	-1.00 ▼	-2.70	38,000	40,000	35,450	3,527	130,499,000
04/11/2019	38,000	-1.50 ▼	-3.95	39,500	39,200	38,000	56	2,128,000
02/11/2019	39,500	2.50 ▲	6.33	37,000	39,500	39,500	1	39,500
01/11/2019	39,500	2.50 ▲	6.33	37,000	39,500	39,500	1	39,500
31/10/2019	37,000	0.00 ■■	0.00	37,000	37,000	37,000	44	1,628,000
30/10/2019	37,000	-2.50 ▼	-6.76	39,500	37,000	37,000	13	481,000
29/10/2019	39,500	-2.80 ▼	-7.09	42,300	39,500	39,500	29	1,145,500
28/10/2019	42,300	2.80 ▲	6.62	39,550	42,300	39,500	26	1,099,800
26/10/2019	39,550	2.60 ▲	6.57	37,000	39,550	38,000	4	158,200
25/10/2019	39,550	2.60 ▲	6.57	37,000	39,550	38,000	4	158,200
24/10/2019	37,000	0.50 ▲	1.35	36,500	37,000	37,000	11	407,000
23/10/2019	36,500	-0.90 ▼	-2.47	37,400	36,500	36,500	3	109,500
21/10/2019	37,400	0.00 ■■	0.00	37,400	37,400	37,400	10	374,000
14/10/2019	37,400	0.00 ■■	0.00	37,400	37,400	35,600	8	299,200
11/10/2019	37,400	-0.50 ▼	-1.34	37,900	37,400	37,400	1,637	61,223,800
10/10/2019	37,900	0.90 ▲	2.37	37,000	37,900	37,900	10	379,000
09/10/2019	37,000	0.00 ■■	0.00	37,000	38,000	37,000	5,536	204,832,000
08/10/2019	37,000	-0.10 ▼	-0.27	37,100	37,000	35,400	3,283	121,471,000
07/10/2019	37,100	-0.10 ▼	-0.27	37,200	37,200	37,000	2,072	76,871,200
04/10/2019	37,200	2.40 ▲	6.45	34,800	37,200	34,800	10,765	400,458,000
03/10/2019	34,800	0.00 ■■	0.00	34,800	34,800	34,800	50	1,740,000
02/10/2019	34,800	-0.10 ▼	-0.29	34,900	34,800	33,200	120	4,176,000
01/10/2019	34,900	-0.10 ▼	-0.29	35,000	34,900	33,000	167	5,828,300
30/09/2019	35,000	-0.30 ▼	-0.86	35,250	35,000	35,000	1	35,000
27/09/2019	35,250	2.30 ▲	6.52	32,950	35,250	32,850	53	1,868,250
26/09/2019	32,950	-0.30 ▼	-0.91	33,300	32,950	32,000	202	6,655,900
25/09/2019	33,300	0.00 ■■	0.00	33,300	33,300	33,300	10	333,000
24/09/2019	33,300	0.10 ▲	0.30	33,200	33,300	32,000	41	1,365,300
23/09/2019	33,200	0.30 ▲	0.90	32,900	33,200	32,000	1,021	33,897,200
20/09/2019	32,900	0.90 ▲	2.74	32,000	33,000	30,550	11,517	378,909,300
19/09/2019	32,000	-1.00 ▼	-3.13	33,000	32,000	32,000	58,348	1,867,136,000
18/09/2019	33,000	0.00 ■■	0.00	33,000	33,250	32,000	12,539	413,787,000
17/09/2019	33,000	0.10 ▲	0.30	32,900	33,000	32,000	14,211	468,963,000
16/09/2019	32,900	0.90 ▲	2.74	32,050	32,900	32,000	14,235	468,331,500
13/09/2019	32,050	0.00 ■■	0.00	32,000	32,050	32,050	2	64,100
12/09/2019	32,000	0.00 ■■	0.00	32,000	32,000	32,000	11,829	378,528,000
11/09/2019	32,000	0.00 ■■	0.00	32,000	32,900	32,000	14	448,000
10/09/2019	33,400	0.60 ▲	1.80	32,800	33,400	32,000	50	1,670,000
09/09/2019	32,800	0.80 ▲	2.44	31,950	32,800	31,350	210	6,888,000
06/09/2019	31,950	-0.10 ▼	-0.31	32,000	31,950	31,950	230	7,348,500
05/09/2019	32,000	-0.30 ▼	-0.94	32,300	32,000	31,200	229	7,328,000
04/09/2019	32,300	0.30 ▲	0.93	32,000	32,300	32,000	170	5,491,000
03/09/2019	32,000	0.00 ■■	0.00	32,000	32,000	31,400	2,550	81,600,000
30/08/2019	32,000	0.00 ■■	0.00	32,000	32,000	31,050	234	7,488,000
28/08/2019	32,000	0.00 ■■	0.00	32,000	32,000	31,000	932	29,824,000
27/08/2019	32,000	0.50 ▲	1.56	31,500	32,000	30,700	102	3,264,000
26/08/2019	31,500	-0.40 ▼	-1.27	31,900	31,900	31,500	64	2,016,000
23/08/2019	31,900	-0.10 ▼	-0.31	32,000	31,900	31,900	2,086	66,543,400
22/08/2019	32,000	0.00 ■■	0.00	32,000	32,000	30,700	55	1,760,000
21/08/2019	32,000	-0.40 ▼	-1.25	32,400	32,300	31,200	1,212	38,784,000
20/08/2019	32,400	0.00 ■■	0.00	32,400	32,400	32,400	50	1,620,000
19/08/2019	32,400	-0.40 ▼	-1.23	32,800	32,400	30,700	248	8,035,200
13/08/2019	32,800	-0.10 ▼	-0.30	32,900	32,800	31,300	35	1,148,000
12/08/2019	32,900	0.90 ▲	2.74	32,000	32,900	32,900	53	1,743,700
09/08/2019	32,000	0.00 ■■	0.00	32,000	32,000	30,800	223	7,136,000
08/08/2019	32,000	0.40 ▲	1.25	31,600	32,000	31,600	214	6,848,000
07/08/2019	31,600	0.00 ■■	0.00	31,600	31,600	31,000	175	5,530,000
06/08/2019	31,600	0.00 ■■	0.00	31,600	31,600	29,550	457	14,441,200
05/08/2019	31,600	0.60 ▲	1.90	31,000	31,700	31,600	28	884,800
02/08/2019	31,000	-2.60 ▼	-8.39	33,550	31,400	29,000	488	15,128,000
01/08/2019	33,550	-0.50 ▼	-1.49	34,000	34,000	33,500	9,401	315,403,550
31/07/2019	34,000	1.00 ▲	2.94	33,000	34,000	33,000	192	6,528,000
30/07/2019	33,000	-1.50 ▼	-4.55	34,500	34,500	33,000	512	16,896,000
29/07/2019	34,500	1.60 ▲	4.64	32,900	34,600	32,000	2,742	94,599,000
26/07/2019	32,900	1.00 ▲	3.04	31,900	33,000	31,800	5,771	189,865,900
25/07/2019	31,900	0.10 ▲	0.31	31,800	31,900	31,800	6,394	203,968,600
24/07/2019	31,800	-1.60 ▼	-5.03	33,400	33,000	31,800	10,854	345,157,200
23/07/2019	33,400	-0.40 ▼	-1.20	33,800	33,400	32,500	25	835,000
22/07/2019	33,800	1.40 ▲	4.14	32,400	34,300	33,800	129	4,360,200
19/07/2019	32,400	-0.10 ▼	-0.31	32,500	34,600	31,000	7	226,800
18/07/2019	32,500	0.00 ■■	0.00	32,500	32,500	32,500	230	7,475,000
17/07/2019	32,500	-1.50 ▼	-4.62	34,000	34,000	32,500	2,254	73,255,000
16/07/2019	34,000	-0.90 ▼	-2.65	34,900	34,800	34,000	650	22,100,000
12/07/2019	34,900	-1.00 ▼	-2.87	35,900	35,000	33,500	301	10,504,900
11/07/2019	35,900	2.30 ▲	6.41	33,600	35,900	33,850	315	11,308,500
10/07/2019	33,600	-0.60 ▼	-1.79	34,200	33,600	33,600	2	67,200
08/07/2019	34,200	0.00 ■■	0.00	34,250	34,200	32,600	168	5,745,600
05/07/2019	34,250	-0.10 ▼	-0.29	34,400	34,400	33,500	561	19,214,250
04/07/2019	34,400	-0.60 ▼	-1.74	35,000	34,400	34,000	135	4,644,000
03/07/2019	35,000	1.50 ▲	4.29	33,500	35,000	34,400	75	2,625,000
02/07/2019	33,500	0.00 ■■	0.00	33,500	33,500	32,700	105	3,517,500
01/07/2019	33,500	-1.90 ▼	-5.67	35,400	33,600	33,500	7,081	237,213,500
28/06/2019	35,400	-0.10 ▼	-0.28	35,500	35,500	33,500	4,084	144,573,600
27/06/2019	35,500	-2.30 ▼	-6.48	37,800	37,500	35,400	564	20,022,000
21/06/2019	37,800	-0.20 ▼	-0.53	38,000	37,900	37,800	151	5,707,800
20/06/2019	37,800	-0.20 ▼	-0.53	38,000	37,900	37,800	151	5,707,800
18/06/2019	38,000	-0.50 ▼	-1.32	38,500	38,450	37,950	381	14,478,000
17/06/2019	38,000	-0.50 ▼	-1.32	38,500	38,450	37,950	381	14,478,000
16/06/2019	38,500	0.90 ▲	2.34	37,600	39,000	35,500	552	21,252,000
14/06/2019	38,500	0.90 ▲	2.34	37,600	39,000	35,500	552	21,252,000
13/06/2019	37,600	2.40 ▲	6.38	35,200	37,600	33,800	3,314	124,606,400
11/06/2019	35,300	-0.20 ▼	-0.57	35,500	35,300	35,250	105	3,706,500
10/06/2019	35,500	-0.20 ▼	-0.56	35,700	35,600	34,000	371	13,170,500
09/06/2019	35,700	0.70 ▲	1.96	35,000	35,700	34,500	441	15,743,700
07/06/2019	35,700	0.70 ▲	1.96	35,000	35,700	34,500	441	15,743,700
06/06/2019	35,000	0.00 ■■	0.00	35,000	35,000	35,000	50	1,750,000
05/06/2019	35,000	0.00 ■■	0.00	35,000	35,000	35,000	50	1,750,000
04/06/2019	35,000	1.40 ▲	4.00	33,600	35,200	32,500	169	5,915,000
03/06/2019	33,600	-0.80 ▼	-2.38	34,400	35,450	33,600	101	3,393,600
02/06/2019	34,400	-0.10 ▼	-0.29	34,450	34,400	33,000	81	2,786,400
31/05/2019	34,400	-0.10 ▼	-0.29	34,450	34,400	33,000	81	2,786,400
30/05/2019	34,450	0.10 ▲	0.29	34,400	34,450	34,400	61	2,101,450
29/05/2019	34,400	0.80 ▲	2.33	33,650	35,450	33,650	56	1,926,400
28/05/2019	33,650	0.00 ■■	0.00	33,600	33,650	33,350	387	13,022,550
27/05/2019	33,600	-1.60 ▼	-4.76	35,200	35,200	33,600	3,489	117,230,400
26/05/2019	35,200	-1.60 ▼	-4.55	36,800	35,200	35,200	31	1,091,200
24/05/2019	35,200	-1.60 ▼	-4.55	36,800	35,200	35,200	31	1,091,200
23/05/2019	36,800	2.30 ▲	6.25	34,500	36,800	34,400	378	13,910,400
22/05/2019	34,500	-0.50 ▼	-1.45	34,950	34,500	34,300	228	7,866,000
21/05/2019	34,950	-0.40 ▼	-1.14	35,350	35,300	34,500	1,359	47,497,050
20/05/2019	35,350	-0.90 ▼	-2.55	36,300	35,850	34,500	454	16,048,900
19/05/2019	36,300	-0.40 ▼	-1.10	36,650	36,400	34,150	944	34,267,200
17/05/2019	36,300	-0.40 ▼	-1.10	36,650	36,400	34,150	944	34,267,200
16/05/2019	36,650	-0.30 ▼	-0.82	36,900	36,650	34,350	5,824	213,449,600
15/05/2019	36,900	0.10 ▲	0.27	36,750	36,900	34,650	552	20,368,800
14/05/2019	36,750	0.00 ■■	0.00	36,750	36,750	34,650	111	4,079,250
13/05/2019	36,750	0.00 ■■	0.00	36,800	36,750	34,500	151	5,549,250
12/05/2019	36,800	-0.10 ▼	-0.27	36,900	36,800	36,750	770	28,336,000
10/05/2019	36,800	-0.10 ▼	-0.27	36,900	36,800	36,750	770	28,336,000
09/05/2019	36,900	0.60 ▲	1.63	36,300	36,900	36,900	1	36,900
08/05/2019	36,300	-1.60 ▼	-4.41	37,900	36,300	36,300	3	108,900
07/05/2019	37,900	0.00 ■■	0.00	37,900	37,900	37,900	5	189,500
06/05/2019	37,900	0.00 ■■	0.00	37,900	37,900	37,900	5	189,500
05/05/2019	37,900	-0.10 ▼	-0.26	37,950	37,900	35,300	13	492,700
03/05/2019	37,900	-0.10 ▼	-0.26	37,950	37,900	35,300	13	492,700
02/05/2019	37,950	0.00 ■■	0.00	37,950	37,950	37,950	5	189,750
01/05/2019	37,950	0.00 ■■	0.00	37,950	37,950	37,950	5	189,750
30/04/2019	37,950	0.00 ■■	0.00	37,950	37,950	37,950	5	189,750
29/04/2019	37,950	0.00 ■■	0.00	37,950	37,950	37,950	5	189,750
28/04/2019	37,950	0.00 ■■	0.00	37,950	37,950	37,950	5	189,750
26/04/2019	37,950	0.00 ■■	0.00	37,950	37,950	37,950	5	189,750
25/04/2019	37,950	0.00 ■■	0.00	37,950	37,950	37,950	5	189,750
24/04/2019	37,950	0.00 ■■	0.00	37,950	37,950	37,950	5	189,750
23/04/2019	37,950	2.20 ▲	5.80	35,800	38,300	34,150	10,025	380,448,750
22/04/2019	37,950	2.20 ▲	5.80	35,800	38,300	34,150	10,025	380,448,750
21/04/2019	35,800	0.00 ■■	0.00	35,800	35,800	34,000	110	3,938,000
19/04/2019	35,800	0.00 ■■	0.00	35,800	35,800	34,000	110	3,938,000
18/04/2019	35,250	-1.20 ▼	-3.40	36,450	36,400	35,250	60	2,115,000
17/04/2019	35,800	0.00 ■■	0.00	35,800	35,800	35,800	10	358,000
16/04/2019	35,800	0.00 ■■	0.00	35,800	35,800	35,800	10	358,000
15/04/2019	35,800	0.00 ■■	0.00	35,800	35,800	35,800	10	358,000
12/04/2019	35,800	0.00 ■■	0.00	35,800	35,800	35,800	10	358,000
11/04/2019	35,800	0.00 ■■	0.00	35,800	35,800	35,800	10	358,000
10/04/2019	35,800	0.00 ■■	0.00	35,800	35,800	35,800	10	358,000
09/04/2019	36,000	0.50 ▲	1.39	35,500	36,000	33,100	13,580	488,880,000
08/04/2019	35,800	0.00 ■■	0.00	35,800	35,800	34,150	11	393,800
04/04/2019	36,950	-0.50 ▼	-1.35	37,450	36,950	36,100	250	9,237,500
03/04/2019	35,800	-0.20 ▼	-0.56	35,950	35,800	34,700	205	7,339,000
02/04/2019	35,950	1.30 ▲	3.62	34,700	36,000	34,700	204	7,333,800
01/04/2019	34,700	0.20 ▲	0.58	34,500	34,700	34,450	410	14,227,000
30/03/2019	37,600	-0.25 ▼	-0.66	37,850	37,600	36,200	60	2,256,000
29/03/2019	34,500	-0.30 ▼	-0.87	34,750	34,500	34,500	62	2,139,000
28/03/2019	34,750	0.00 ■■	0.00	34,800	34,750	34,600	14	486,500
27/03/2019	34,800	-0.10 ▼	-0.29	34,900	34,800	34,800	1	34,800
26/03/2019	34,900	-0.90 ▼	-2.58	35,800	34,950	34,900	1,204	42,019,600
23/03/2019	36,100	-0.05 ▼	-0.14	36,150	36,150	35,800	7,620	275,082,000
22/03/2019	35,800	0.00 ■■	0.00	35,800	35,800	35,800	20	716,000
21/03/2019	35,800	-0.10 ▼	-0.28	35,900	35,850	35,800	28	1,002,400
20/03/2019	35,900	-0.10 ▼	-0.28	36,000	35,900	34,800	26	933,400
19/03/2019	36,000	0.00 ■■	0.00	36,000	36,000	35,000	271	9,756,000
18/03/2019	35,250	-1.20 ▼	-3.40	36,450	36,400	35,250	60	2,115,000
15/03/2019	34,550	-1.50 ▼	-4.34	36,000	36,000	34,300	380	13,129,000
14/03/2019	36,000	0.10 ▲	0.28	35,900	36,000	34,050	201	7,236,000
13/03/2019	35,900	-0.10 ▼	-0.28	36,000	35,900	35,900	5	179,500
12/03/2019	36,000	-0.50 ▼	-1.39	36,500	36,000	36,000	5	180,000
11/03/2019	36,500	0.55 ▲	1.51	35,950	36,500	35,900	21,680	791,320,000
08/03/2019	35,500	-0.50 ▼	-1.41	36,000	36,000	35,500	1,760	62,480,000
07/03/2019	36,500	0.30 ▲	0.82	36,250	37,000	36,150	3	109,500
04/03/2019	36,250	0.50 ▲	1.38	35,750	36,400	35,600	740	26,825,000
01/03/2019	35,750	0.00 ■■	0.00	35,750	35,750	35,750	10	357,500
28/02/2019	35,750	0.00 ■■	0.00	35,750	35,750	35,750	30	1,072,500
26/02/2019	35,750	-0.10 ▼	-0.28	35,900	35,800	35,000	1,761	62,955,750
23/02/2019	36,100	-0.05 ▼	-0.14	36,150	36,150	35,800	7,620	275,082,000
22/02/2019	35,900	0.90 ▲	2.51	35,000	35,950	35,100	310	11,129,000
21/02/2019	35,000	-1.40 ▼	-4.00	36,400	35,000	35,000	20	700,000
20/02/2019	37,600	0.00 ■■	0.00	37,600	37,600	37,600	30	1,128,000
18/02/2019	36,400	0.10 ▲	0.27	36,300	36,400	35,000	2,169	78,951,600
15/02/2019	36,300	-0.10 ▼	-0.28	36,400	36,300	36,300	2	72,600
14/02/2019	36,450	-0.05 ▼	-0.14	36,500	36,500	36,450	29,400	1,071,630,000
13/02/2019	36,400	-1.10 ▼	-3.02	37,500	36,500	35,100	292	10,628,800
11/02/2019	37,500	1.00 ▲	2.67	36,500	37,500	36,500	114	4,275,000
01/02/2019	36,500	0.50 ▲	1.37	36,000	36,500	36,000	27	985,500
31/01/2019	36,000	0.00 ■■	0.00	36,000	36,000	36,000	70	2,520,000
30/01/2019	36,000	0.00 ■■	0.00	36,000	36,000	35,950	102	3,672,000
29/01/2019	36,000	-0.20 ▼	-0.56	36,200	36,000	35,500	21	756,000
28/01/2019	36,200	0.10 ▲	0.28	36,100	36,250	34,700	72	2,606,400
25/01/2019	36,100	0.10 ▲	0.28	35,950	36,350	35,000	392	14,151,200
24/01/2019	36,100	0.10 ▲	0.28	35,950	36,350	35,000	392,000	14,151,200,000
23/01/2019	35,950	-0.50 ▼	-1.39	36,450	35,950	35,950	1,000	35,950,000
22/01/2019	36,450	0.10 ▲	0.27	36,400	36,450	36,450	10,000	364,500,000
21/01/2019	36,400	1.15 ▲	3.16	35,250	36,400	35,250	1,110	40,404,000
18/01/2019	35,250	-1.20 ▼	-3.40	36,450	36,400	35,250	60	2,115,000
15/01/2019	36,450	0.00 ■■	0.00	36,450	36,450	36,400	5,000	182,250,000
14/01/2019	36,450	-0.05 ▼	-0.14	36,500	36,500	36,450	29,400	1,071,630,000
13/01/2019	36,500	0.55 ▲	1.51	35,950	36,500	35,900	21,680	791,320,000
11/01/2019	36,500	0.55 ▲	1.51	35,950	36,500	35,900	21,680	791,320,000
10/01/2019	35,950	-0.05 ▼	-0.14	36,000	35,950	35,950	100	3,595,000
09/01/2019	36,000	0.50 ▲	1.39	35,500	36,000	33,100	13,580	488,880,000
08/01/2019	35,500	-0.50 ▼	-1.41	36,000	36,000	35,500	1,760	62,480,000
07/01/2019	36,000	-0.95 ▼	-2.64	36,950	36,900	35,600	350	12,600,000
04/01/2019	36,950	-0.50 ▼	-1.35	37,450	36,950	36,100	250	9,237,500
03/01/2019	37,450	-0.25 ▼	-0.67	37,700	37,450	37,450	10	374,500
29/12/2018	37,700	-0.20 ▼	-0.53	37,900	37,700	37,500	10,710	403,767,000
28/12/2018	37,700	-0.20 ▼	-0.53	37,900	37,700	37,500	10,710	403,767,000
23/12/2018	37,900	0.30 ▲	0.79	37,600	37,900	36,000	1,010	38,279,000
21/12/2018	37,900	0.30 ▲	0.79	37,600	37,900	36,000	1,010	38,279,000
20/12/2018	37,600	0.00 ■■	0.00	37,600	37,600	37,600	30	1,128,000
19/12/2018	37,600	0.00 ■■	0.00	37,600	37,600	37,600	30	1,128,000
18/12/2018	37,600	0.00 ■■	0.00	37,600	37,600	37,600	50	1,880,000
17/12/2018	37,600	0.00 ■■	0.00	37,600	37,600	37,600	30	1,128,000
14/12/2018	37,600	0.00 ■■	0.00	37,600	37,600	37,600	30	1,128,000
13/12/2018	37,600	0.00 ■■	0.00	37,600	37,600	37,600	20	752,000
12/12/2018	37,600	0.20 ▲	0.53	37,400	37,600	37,600	100	3,760,000
11/12/2018	37,400	0.00 ■■	0.00	37,400	37,400	37,400	100	3,740,000
09/12/2018	37,400	0.00 ■■	0.00	37,400	37,400	37,400	50	1,870,000
07/12/2018	37,400	0.00 ■■	0.00	37,400	37,400	37,400	50	1,870,000
05/12/2018	37,400	1.35 ▲	3.61	36,050	37,400	37,400	20	748,000
04/12/2018	36,050	-1.55 ▼	-4.30	37,600	37,500	36,050	72,970	2,630,568,500
30/11/2018	37,600	-0.25 ▼	-0.66	37,850	37,600	36,200	60	2,256,000
29/11/2018	37,850	1.85 ▲	4.89	36,000	37,850	36,800	80	3,028,000
28/11/2018	36,000	0.05 ▲	0.14	35,950	36,000	36,000	1,000	36,000,000
27/11/2018	35,950	-0.05 ▼	-0.14	36,000	36,050	35,950	4,030	144,878,500
26/11/2018	36,000	-0.10 ▼	-0.28	36,100	36,000	36,000	10	360,000
23/11/2018	36,100	-0.05 ▼	-0.14	36,150	36,150	35,800	7,620	275,082,000
22/11/2018	36,150	-1.15 ▼	-3.18	36,150	36,900	35,000	1,850	66,877,500
21/11/2018	36,150	0.80 ▲	2.21	36,150	36,950	36,150	30	1,084,500
20/11/2018	36,150	-0.85 ▼	-2.35	37,000	37,100	36,150	4,290	155,083,500
19/11/2018	37,000	-0.80 ▼	-2.16	37,000	37,000	36,150	3,840	142,080,000
16/11/2018	37,000	-0.50 ▼	-1.35	37,500	37,200	37,000	3,500	129,500,000
15/11/2018	37,500	-0.30 ▼	-0.80	37,800	37,500	36,300	220	8,250,000
14/11/2018	37,800	-0.10 ▼	-0.26	37,900	37,800	36,650	750	28,350,000
13/11/2018	37,900	-0.10 ▼	-0.26	38,000	38,000	36,600	280	10,612,000
12/11/2018	38,000	-0.20 ▼	-0.53	38,200	38,000	37,100	1,520	57,760,000
09/11/2018	38,200	-0.10 ▼	-0.26	38,300	38,200	37,050	20	764,000
08/11/2018	38,300	-0.20 ▼	-0.52	38,500	38,300	38,300	500	19,150,000
07/11/2018	38,300	-0.20 ▼	-0.52	38,500	38,300	38,300	500	19,150,000
06/11/2018	38,500	-0.30 ▼	-0.78	38,800	38,500	37,950	1,160	44,660,000
05/11/2018	38,800	0.80 ▲	2.06	38,000	38,800	38,800	10	388,000
02/11/2018	38,000	1.00 ▲	2.63	37,000	38,000	38,000	10	380,000
01/11/2018	37,000	-1.30 ▼	-3.51	38,300	37,000	37,000	20	740,000
31/10/2018	38,300	-0.10 ▼	-0.26	38,400	38,300	38,250	620	23,746,000
30/10/2018	38,400	1.00 ▲	2.60	37,400	39,800	38,400	50	1,920,000
29/10/2018	37,400	-1.30 ▼	-3.48	38,700	37,400	37,000	960	35,904,000
27/10/2018	38,700	0.70 ▲	1.81	38,000	39,000	36,250	120	4,644,000
26/10/2018	38,700	0.70 ▲	1.81	38,000	39,000	36,250	120	4,644,000
24/10/2018	38,000	0.00 ■■	0.00	38,000	38,000	38,000	100	3,800,000
23/10/2018	38,000	0.00 ■■	0.00	38,000	38,000	38,000	120	4,560,000
22/10/2018	38,000	1.00 ▲	2.63	38,000	39,000	38,000	3,100	117,800,000
20/10/2018	38,000	-1.00 ▼	-2.63	39,000	38,000	36,600	3,100	117,800,000
19/10/2018	38,000	-1.00 ▼	-2.63	39,000	38,000	36,600	3,100	117,800,000
18/10/2018	39,000	1.00 ▲	2.56	38,000	40,000	37,500	4,110	160,290,000
16/10/2018	38,000	-0.80 ▼	-2.11	38,800	38,500	38,000	41,500	1,577,000,000
15/10/2018	38,800	1.80 ▲	4.64	37,000	39,500	37,350	111,120	4,311,456,000
12/10/2018	37,000	0.20 ▲	0.54	36,800	38,000	37,000	1,010	37,370,000
11/10/2018	36,800	0.85 ▲	2.31	35,950	38,000	35,950	1,090	40,112,000
10/10/2018	35,950	-2.45 ▼	-6.82	38,400	35,950	35,950	10	359,500
09/10/2018	38,400	1.30 ▲	3.39	37,100	38,400	37,100	10,400	399,360,000
08/10/2018	37,100	0.05 ▲	0.13	37,050	37,100	37,000	22,290	826,959,000
05/10/2018	37,050	0.45 ▲	1.21	36,600	37,050	37,050	8,080	299,364,000
04/10/2018	36,600	-0.60 ▼	-1.64	37,200	37,100	36,600	8,020	293,532,000
03/10/2018	37,200	0.25 ▲	0.67	36,950	37,200	36,900	4,220	156,984,000
02/10/2018	36,950	-0.05 ▼	-0.14	37,000	36,950	36,950	330	12,193,500
01/10/2018	37,000	-0.50 ▼	-1.35	37,500	37,150	37,000	650	24,050,000
28/09/2018	37,500	-0.20 ▼	-0.53	37,700	37,500	37,500	2,010	75,375,000
27/09/2018	37,700	-1.05 ▼	-2.79	37,700	37,700	36,600	13,080	493,116,000
26/09/2018	37,700	0.10 ▲	0.27	37,700	37,800	36,200	2,840	107,068,000
23/09/2018	37,700	-0.10 ▼	-0.27	37,800	37,700	37,700	18,100	682,370,000
21/09/2018	37,700	-0.10 ▼	-0.27	37,800	37,700	37,700	18,100	682,370,000
20/09/2018	37,800	0.80 ▲	2.12	37,000	37,900	37,000	1,020	38,556,000
19/09/2018	37,000	0.95 ▲	2.57	37,000	38,000	37,000	730	27,010,000
18/09/2018	37,000	0.20 ▲	0.54	36,800	37,900	37,000	370	13,690,000
17/09/2018	36,800	-1.20 ▼	-3.26	38,000	36,800	36,800	260	9,568,000
14/09/2018	38,000	0.50 ▲	1.32	37,500	38,000	38,000	10	380,000
13/09/2018	37,500	-1.35 ▼	-3.60	37,500	37,500	36,050	560	21,000,000
12/09/2018	37,500	-1.35 ▼	-3.60	37,500	37,500	36,050	560	21,000,000
11/09/2018	37,500	-0.30 ▼	-0.80	37,800	37,500	37,500	380	14,250,000
09/09/2018	37,800	0.00 ■■	0.00	37,800	37,800	37,800	100	3,780,000
07/09/2018	37,800	0.00 ■■	0.00	37,800	37,800	37,800	100	3,780,000
06/09/2018	37,800	-0.20 ▼	-0.53	38,000	37,900	36,000	31,110	1,175,958,000
05/09/2018	38,000	0.50 ▲	1.32	37,500	38,000	37,400	3,310	125,780,000
04/09/2018	37,500	-0.15 ▼	-0.40	37,500	37,500	37,350	5,300	198,750,000
31/08/2018	37,500	-0.15 ▼	-0.40	37,650	37,500	37,500	6,400	240,000,000
30/08/2018	37,650	0.00 ■■	0.00	37,650	37,650	37,650	100	3,765,000
29/08/2018	37,650	0.00 ■■	0.00	37,650	37,650	37,650	100	3,765,000
28/08/2018	37,650	0.60 ▲	1.59	37,050	37,700	35,600	21,710	817,381,500
27/08/2018	37,050	-2.75 ▼	-7.42	39,800	37,500	37,050	3,970	147,088,500
24/08/2018	39,800	2.00 ▲	5.03	37,800	40,000	39,200	30,190	1,201,562,000
23/08/2018	37,800	2.45 ▲	6.48	35,350	37,800	37,300	1,060	40,068,000
22/08/2018	35,350	-2.65 ▼	-7.50	38,000	38,000	35,350	24,450	864,307,500
21/08/2018	38,000	-0.40 ▼	-1.05	38,400	38,400	38,000	30	1,140,000
20/08/2018	38,400	0.00 ■■	0.00	38,400	38,400	38,400	100	3,840,000
17/08/2018	38,400	1.40 ▲	3.65	37,000	38,400	37,000	22,820	876,288,000
16/08/2018	37,000	0.00 ■■	0.00	37,000	37,000	37,000	500	18,500,000
15/08/2018	37,000	0.00 ■■	0.00	37,000	37,000	37,000	500	18,500,000
14/08/2018	37,000	-0.35 ▼	-0.95	37,350	37,000	36,950	580	21,460,000
13/08/2018	37,350	-0.15 ▼	-0.40	37,500	37,500	37,350	1,090	40,711,500
10/08/2018	37,500	0.00 ■■	0.00	37,500	37,500	37,500	500	18,750,000
09/08/2018	37,500	-2.45 ▼	-6.53	37,500	37,500	35,050	590	22,125,000
08/08/2018	37,500	0.35 ▲	0.93	37,150	37,500	35,550	560	21,000,000
07/08/2018	37,150	0.10 ▲	0.27	37,050	37,150	37,150	500	18,575,000
06/08/2018	37,050	-0.45 ▼	-1.21	37,500	37,500	37,050	2,040	75,582,000
03/08/2018	37,500	-0.40 ▼	-1.07	37,900	37,500	37,400	2,530	94,875,000
02/08/2018	37,900	-0.10 ▼	-0.26	38,000	37,900	36,250	3,830	145,157,000
01/08/2018	38,000	-1.00 ▼	-2.63	39,000	38,000	37,100	320	12,160,000
31/07/2018	39,000	2.20 ▲	5.64	36,800	39,000	37,200	320	12,480,000
30/07/2018	39,800	0.10 ▲	0.25	39,700	39,800	39,700	2,650	105,470,000
27/07/2018	39,700	0.00 ■■	0.00	39,700	39,700	39,700	3,300	131,010,000
26/07/2018	39,700	0.70 ▲	1.76	39,000	39,900	39,500	3,650	144,905,000
25/07/2018	39,000	-1.00 ▼	-2.56	40,000	40,000	39,000	7,120	277,680,000
24/07/2018	40,000	0.00 ■■	0.00	40,000	40,000	40,000	80	3,200,000
21/07/2018	40,000	1.00 ▲	2.50	39,000	40,000	39,000	8,310	332,400,000
20/07/2018	40,000	1.00 ▲	2.50	39,000	40,000	39,000	8,310	332,400,000
19/07/2018	39,000	0.20 ▲	0.51	38,800	39,000	36,100	2,060	80,340,000
18/07/2018	38,800	-1.60 ▼	-4.12	40,400	38,800	38,800	10	388,000
16/07/2018	40,400	-1.05 ▼	-2.60	41,450	40,700	38,650	1,770	71,508,000
15/07/2018	41,450	1.70 ▲	4.10	39,750	42,500	38,150	1,140	47,253,000
13/07/2018	41,450	1.70 ▲	4.10	39,750	42,500	38,150	1,140	47,253,000
12/07/2018	39,750	1.25 ▲	3.14	38,500	39,750	38,550	2,030	80,692,500
11/07/2018	38,500	-1.40 ▼	-3.64	39,900	38,500	38,500	10	385,000
10/07/2018	39,900	0.00 ■■	0.00	39,900	39,900	39,900	310	12,369,000
09/07/2018	39,900	-0.10 ▼	-0.25	40,000	39,900	38,300	130,470	5,205,753,000
06/07/2018	40,000	1.20 ▲	3.00	38,800	40,000	38,800	428,790	17,151,600,000
05/07/2018	38,800	1.25 ▲	3.22	37,550	38,800	38,800	2,260	87,688,000
04/07/2018	37,550	-2.40 ▼	-6.39	39,950	37,550	37,550	20	751,000
03/07/2018	39,950	-0.05 ▼	-0.13	40,000	39,950	38,000	120	4,794,000
02/07/2018	40,000	1.85 ▲	4.63	38,150	40,000	39,900	13,310	532,400,000
29/06/2018	38,150	-1.35 ▼	-3.54	39,500	0	0	40	1,526,000
27/06/2018	39,500	0.00 ■■	0.00	39,500	39,500	39,500	300	11,850,000
26/06/2018	39,500	-2.00 ▼	-5.06	41,500	39,950	39,500	2,150	84,925,000
25/06/2018	41,500	1.00 ▲	2.41	40,500	41,500	41,500	10	415,000
22/06/2018	40,500	2.50 ▲	6.17	38,000	40,600	38,900	147,870	5,988,735,000
21/06/2018	38,000	-1.00 ▼	-2.63	39,000	41,500	38,000	66,350	2,521,300,000
20/06/2018	39,000	1.85 ▲	4.74	39,000	41,000	37,500	4,070	158,730,000
19/06/2018	39,000	-1.00 ▼	-2.56	39,000	39,000	37,000	4,510	175,890,000
18/06/2018	39,000	-0.80 ▼	-2.05	39,800	40,900	39,000	520	20,280,000
15/06/2018	39,800	-2.20 ▼	-5.53	42,000	39,800	39,200	1,350	53,730,000
14/06/2018	42,000	0.00 ■■	0.00	42,000	42,000	42,000	100	4,200,000
13/06/2018	42,000	-2.50 ▼	-5.95	42,000	42,000	39,200	1,860	78,120,000
12/06/2018	42,000	-2.90 ▼	-6.90	42,000	42,000	39,100	520	21,840,000
11/06/2018	42,000	-2.00 ▼	-4.76	44,000	42,000	40,950	790	33,180,000
07/06/2018	44,000	2.00 ▲	4.55	42,000	44,000	44,000	10	440,000
06/06/2018	44,000	2.00 ▲	4.55	42,000	44,000	44,000	10	440,000
05/06/2018	42,000	-0.50 ▼	-1.19	42,500	42,500	41,000	1,030	43,260,000
04/06/2018	42,500	0.50 ▲	1.18	42,000	42,500	42,500	250	10,625,000
02/06/2018	42,000	1.05 ▲	2.50	40,950	42,000	41,500	40	1,680,000
01/06/2018	42,000	1.05 ▲	2.50	40,950	42,000	41,500	40	1,680,000
31/05/2018	40,950	-1.35 ▼	-3.30	42,300	41,550	40,950	70	2,866,500
30/05/2018	42,300	-0.10 ▼	-0.24	42,300	43,000	41,000	198,640	8,402,472,000
29/05/2018	42,300	2.30 ▲	5.44	40,000	42,800	41,000	200,240	8,470,152,000
28/05/2018	40,000	-3.00 ▼	-7.50	43,000	42,500	40,000	63,170	2,526,800,000
27/05/2018	43,000	0.50 ▲	1.16	42,500	43,000	42,900	20,040	861,720,000
25/05/2018	43,000	0.50 ▲	1.16	42,500	43,000	42,900	20,040	861,720,000
24/05/2018	42,500	-0.50 ▼	-1.18	43,000	42,500	40,500	240	10,200,000
23/05/2018	43,000	-1.00 ▼	-2.33	44,000	43,000	41,000	810	34,830,000
22/05/2018	44,000	-0.50 ▼	-1.14	44,500	45,750	41,500	4,000	176,000,000
21/05/2018	44,500	0.65 ▲	1.46	43,850	46,000	42,000	1,560	69,420,000
18/05/2018	43,850	2.85 ▲	6.50	41,000	43,850	41,000	39,170	1,717,604,500
17/05/2018	41,000	2.55 ▲	6.22	38,450	41,100	40,000	25,930	1,063,130,000
16/05/2018	38,450	-1.55 ▼	-4.03	40,000	42,800	38,450	22,600	868,970,000
15/05/2018	40,000	0.00 ■■	0.00	40,000	40,000	40,000	200	8,000,000
14/05/2018	40,000	-0.50 ▼	-1.25	40,500	40,500	40,000	167,270	6,690,800,000
11/05/2018	40,500	1.65 ▲	4.07	38,850	40,500	37,500	92,190	3,733,695,000
10/05/2018	38,850	0.85 ▲	2.19	38,000	38,850	37,400	214,010	8,314,288,500
09/05/2018	38,000	0.75 ▲	1.97	37,250	38,000	37,200	99,610	3,785,180,000
08/05/2018	37,250	-1.45 ▼	-3.89	38,700	40,000	37,250	107,220	3,993,945,000
07/05/2018	38,700	-2.80 ▼	-7.24	41,500	42,000	38,700	114,110	4,416,057,000
05/05/2018	41,500	2.00 ▲	4.82	39,500	42,250	37,000	56,710	2,353,465,000
04/05/2018	41,500	2.00 ▲	4.82	39,500	42,250	37,000	56,710	2,353,465,000
03/05/2018	39,500	2.50 ▲	6.33	37,000	39,500	39,500	16,020	632,790,000
02/05/2018	37,000	-1.90 ▼	-5.14	38,900	40,000	37,000	122,200	4,521,400,000
30/04/2018	38,900	-0.10 ▼	-0.26	39,000	38,900	38,900	3,500	136,150,000
27/04/2018	38,900	-0.10 ▼	-0.26	39,000	38,900	38,900	3,500	136,150,000
26/04/2018	39,000	0.20 ▲	0.51	39,000	39,200	39,000	30,630	1,194,570,000
24/04/2018	39,000	0.00 ■■	0.00	39,000	39,000	39,000	5,980	233,220,000
23/04/2018	39,000	-1.90 ▼	-4.87	39,000	39,000	37,050	18,810	733,590,000
20/04/2018	39,000	1.00 ▲	2.56	38,000	39,000	37,000	50	1,950,000
19/04/2018	38,000	1.00 ▲	2.63	38,000	39,000	38,000	150	5,700,000
18/04/2018	38,000	0.00 ■■	0.00	38,000	38,000	37,750	4,980	189,240,000
15/04/2018	38,500	-38.50 ▼	-100.00	38,500	38,500	38,500	300	11,550,000
13/04/2018	38,500	-38.50 ▼	-100.00	38,500	38,500	38,500	300	11,550,000
10/04/2018	38,500	-0.30 ▼	-0.78	38,800	38,500	36,100	9,140	351,890,000
09/04/2018	38,800	-0.20 ▼	-0.52	39,000	38,900	37,400	130	5,044,000
08/04/2018	39,000	-0.15 ▼	-0.38	39,000	39,000	37,000	1,090	42,510,000
06/04/2018	39,000	-0.15 ▼	-0.38	39,000	39,000	37,000	1,090	42,510,000
05/04/2018	39,000	0.45 ▲	1.15	38,550	40,000	35,900	4,710	183,690,000
04/04/2018	38,550	2.50 ▲	6.49	36,050	38,550	36,900	44,680	1,722,414,000
03/04/2018	36,050	-1.20 ▼	-3.33	37,250	39,000	36,050	7,180	258,839,000
01/04/2018	37,250	0.15 ▲	0.40	37,100	37,250	35,800	1,250	46,562,500
30/03/2018	37,250	0.15 ▲	0.40	37,100	37,250	35,800	1,250	46,562,500
29/03/2018	37,100	-0.25 ▼	-0.67	37,350	37,900	37,100	2,330	86,443,000
28/03/2018	37,350	-1.45 ▼	-3.88	38,800	39,800	37,000	2,450	91,507,500
27/03/2018	38,800	-0.15 ▼	-0.39	38,950	38,800	38,800	50	1,940,000
26/03/2018	38,950	-0.05 ▼	-0.13	39,000	38,950	37,000	1,860	72,447,000
23/03/2018	39,000	0.55 ▲	1.41	38,450	39,000	37,150	8,710	339,690,000
22/03/2018	38,450	-0.05 ▼	-0.13	38,500	38,500	37,550	3,750	144,187,500
20/03/2018	38,500	-0.45 ▼	-1.17	38,950	38,500	37,100	4,370	168,245,000
19/03/2018	38,950	-0.05 ▼	-0.13	39,000	38,950	37,100	1,210	47,129,500
15/03/2018	39,000	0.20 ▲	0.51	38,800	39,000	37,350	4,440	173,160,000
14/03/2018	38,800	-1.00 ▼	-2.58	39,800	39,700	38,800	1,490	57,812,000
13/03/2018	39,800	-1.00 ▼	-2.51	39,800	39,800	38,800	150	5,970,000
12/03/2018	39,800	0.70 ▲	1.76	39,100	40,000	38,500	110	4,378,000
11/03/2018	39,800	0.70 ▲	1.76	39,100	40,000	38,500	160	6,368,000
09/03/2018	39,800	0.70 ▲	1.76	39,100	40,000	38,500	160	6,368,000
08/03/2018	39,100	0.60 ▲	1.53	38,500	39,200	37,500	2,270	88,757,000
07/03/2018	38,500	-1.50 ▼	-3.90	40,000	38,500	38,500	3,030	116,655,000
06/03/2018	40,000	1.00 ▲	2.50	39,000	40,000	40,000	390	15,600,000
05/03/2018	39,000	0.10 ▲	0.26	38,900	39,700	38,500	320	12,480,000
02/03/2018	38,900	-0.10 ▼	-0.26	39,000	38,900	38,900	300	11,670,000
01/03/2018	39,000	-0.10 ▼	-0.26	39,100	39,000	39,000	1,000	39,000,000
28/02/2018	39,100	0.30 ▲	0.77	38,800	39,100	38,700	3,760	147,016,000
27/02/2018	38,800	-0.70 ▼	-1.80	39,500	39,000	38,800	3,030	117,564,000
26/02/2018	39,500	-0.05 ▼	-0.13	39,550	39,950	39,450	390	15,405,000
23/02/2018	39,550	-1.25 ▼	-3.16	40,800	40,450	38,000	1,980	78,309,000
22/02/2018	40,800	0.80 ▲	1.96	40,000	40,800	40,800	10	408,000
21/02/2018	40,000	0.00 ■■	0.00	40,000	40,000	40,000	140	5,600,000
13/02/2018	40,000	-1.00 ▼	-2.50	41,000	40,950	38,150	3,120	124,800,000
12/02/2018	41,000	1.55 ▲	3.78	39,450	41,000	39,000	1,340	54,940,000
11/02/2018	38,150	-0.50 ▼	-1.31	39,950	39,450	37,250	2,020	77,063,000
09/02/2018	38,150	-0.50 ▼	-1.31	39,950	39,450	37,250	2,020	77,063,000
08/02/2018	39,950	2.05 ▲	5.13	37,900	40,250	36,600	3,750	149,812,500
07/02/2018	37,900	-1.10 ▼	-2.90	39,000	40,550	35,600	6,000	227,400,000
06/02/2018	37,900	-1.10 ▼	-2.90	39,000	0	0	5,520	209,208,000
05/02/2018	39,000	-1.40 ▼	-3.59	40,400	40,250	39,000	120	4,680,000
02/02/2018	40,400	0.40 ▲	0.99	40,000	40,450	39,100	1,030	41,612,000
01/02/2018	40,000	-1.20 ▼	-3.00	41,200	41,000	40,000	680	27,200,000
31/01/2018	41,200	0.20 ▲	0.49	41,000	41,400	39,800	370	15,244,000
30/01/2018	41,000	-0.50 ▼	-1.22	41,500	41,000	39,500	800	32,800,000
29/01/2018	41,500	0.00 ■■	0.00	41,800	41,500	41,500	330	13,695,000
26/01/2018	41,800	0.50 ▲	1.20	41,300	41,800	41,800	220	9,196,000
25/01/2018	41,300	1.30 ▲	3.15	40,000	42,000	40,100	26,950	1,113,035,000
24/01/2018	38,000	-2.00 ▼	-5.26	40,000	41,000	39,150	1,640	62,320,000
22/01/2018	40,500	0.50 ▲	1.23	40,000	41,000	39,150	14,100	571,050,000
19/01/2018	40,000	-2.80 ▼	-7.00	42,800	41,950	39,850	3,040	121,600,000
18/01/2018	42,800	1.80 ▲	4.21	41,000	42,800	41,000	150	6,420,000
17/01/2018	42,000	-1.00 ▼	-2.38	42,000	43,000	41,000	6,100	256,200,000
16/01/2018	42,000	-0.50 ▼	-1.19	42,500	42,000	40,000	2,210	92,820,000
15/01/2018	43,400	1.50 ▲	3.46	41,000	43,400	42,000	390	16,926,000
12/01/2018	41,000	1.20 ▲	2.93	41,000	42,200	41,000	1,500	61,500,000
11/01/2018	41,000	2.60 ▲	6.34	38,400	41,050	38,400	11,960	490,360,000
10/01/2018	38,400	-1.40 ▼	-3.65	39,800	39,700	38,200	1,080	41,472,000
09/01/2018	39,800	-0.20 ▼	-0.50	40,000	39,950	37,500	1,650	65,670,000
08/01/2018	40,000	1.30 ▲	3.25	38,700	40,000	37,550	3,110	124,400,000
05/01/2018	38,700	0.70 ▲	1.81	38,000	40,000	37,500	9,620	372,294,000
04/01/2018	38,000	-0.05 ▼	-0.13	38,050	38,050	38,000	1,020	38,760,000
03/01/2018	38,050	0.05 ▲	0.13	38,000	38,950	38,000	2,320	88,276,000
02/01/2018	38,000	0.50 ▲	1.32	37,500	38,500	37,500	44,250	1,681,500,000
29/12/2017	37,500	0.00 ■■	0.00	37,500	37,500	37,500	170	6,375,000
28/12/2017	37,500	0.00 ■■	0.00	37,500	37,500	37,500	3,020	113,250,000
27/12/2017	37,500	-0.25 ▼	-0.67	37,750	37,500	37,000	2,690	100,875,000
26/12/2017	37,750	0.75 ▲	1.99	37,000	37,750	37,750	10	377,500
25/12/2017	37,000	-0.75 ▼	-2.03	37,750	37,050	37,000	210	7,770,000
22/12/2017	37,750	0.35 ▲	0.93	37,400	37,750	37,750	10	377,500
20/12/2017	37,400	0.40 ▲	1.07	37,000	37,700	37,000	10,400	388,960,000
19/12/2017	37,000	-0.05 ▼	-0.14	37,050	37,500	37,000	300	11,100,000
18/12/2017	36,600	-0.60 ▼	-1.64	37,200	36,700	36,600	240	8,784,000
15/12/2017	37,000	-2.15 ▼	-5.81	39,150	37,500	37,000	1,000	37,000,000
14/12/2017	37,000	-2.00 ▼	-5.41	39,000	37,500	37,000	7,620	281,940,000
13/12/2017	37,000	-2.00 ▼	-5.41	39,000	37,500	37,000	3,660	135,420,000
12/12/2017	39,100	-1.75 ▼	-4.48	40,850	39,100	39,100	180	7,038,000
11/12/2017	41,150	0.65 ▲	1.58	40,500	41,150	41,150	10	411,500
08/12/2017	39,000	1.00 ▲	2.56	38,000	39,000	38,000	1,010	39,390,000
07/12/2017	38,000	0.90 ▲	2.37	37,100	38,000	37,950	1,010	38,380,000
05/12/2017	38,000	0.00 ■■	0.00	38,700	38,950	38,000	450	17,100,000
04/12/2017	38,000	-0.40 ▼	-1.04	38,000	38,000	38,000	2,000	76,000,000
01/12/2017	38,400	0.00 ■■	0.00	38,000	38,400	38,000	5,040	193,536,000
30/11/2017	38,400	0.00 ■■	0.00	38,150	38,450	36,650	750	28,800,000
29/11/2017	38,400	1.40 ▲	3.78	37,000	38,400	37,000	20	768,000
28/11/2017	37,000	0.00 ■■	0.00	37,000	37,000	37,000	1,800	66,600,000
27/11/2017	37,000	-1.00 ▼	-2.63	37,000	37,000	37,000	100	3,700,000
24/11/2017	38,000	2.00 ▲	5.56	38,000	38,000	37,800	1,640	62,320,000
23/11/2017	36,000	-0.90 ▼	-2.44	37,850	37,850	35,500	4,760	171,360,000
22/11/2017	36,900	-0.50 ▼	-1.34	37,000	37,000	36,900	100	3,690,000
21/11/2017	37,400	0.00 ■■	0.00	37,400	37,400	37,400	1,000	37,400,000
20/11/2017	37,400	1.20 ▲	3.31	36,200	37,400	36,200	3,810	142,494,000
17/11/2017	36,200	-1.80 ▼	-4.74	38,000	38,000	36,200	230	8,326,000
16/11/2017	38,000	0.00 ■■	0.00	38,000	38,000	38,000	0	0
15/11/2017	38,000	0.00 ■■	0.00	37,000	38,000	37,000	1,070	40,660,000
14/11/2017	38,000	0.40 ▲	1.06	38,000	38,400	37,000	2,560	97,280,000
13/11/2017	37,600	-0.40 ▼	-1.05	38,000	38,000	37,600	2,340	87,984,000
10/11/2017	38,000	-2.50 ▼	-6.17	38,500	38,500	38,000	760	28,880,000
09/11/2017	40,500	2.55 ▲	6.72	40,500	40,500	40,500	400	16,200,000
08/11/2017	37,950	1.85 ▲	5.12	35,000	37,950	35,000	22,470	852,736,500
07/11/2017	36,100	0.00 ■■	0.00	36,100	36,100	36,100	0	0
06/11/2017	36,100	0.10 ▲	0.28	36,000	38,250	36,000	120	4,332,000
03/11/2017	36,000	-1.00 ▼	-2.70	36,050	36,050	36,000	1,000	36,000,000
02/11/2017	37,000	0.45 ▲	1.23	36,050	37,000	36,000	4,610	170,570,000
01/11/2017	36,550	-0.45 ▼	-1.22	37,000	37,000	36,550	410	14,985,500
31/10/2017	37,000	-0.90 ▼	-2.37	37,000	37,000	37,000	10	370,000
30/10/2017	37,900	0.00 ■■	0.00	38,000	38,000	37,900	70	2,653,000
27/10/2017	37,900	0.90 ▲	2.43	37,950	37,950	37,000	3,700	140,230,000
26/10/2017	37,000	-0.40 ▼	-1.07	38,000	38,000	37,000	6,600	244,200,000
25/10/2017	37,400	-0.60 ▼	-1.58	38,000	38,000	37,400	920	34,408,000
24/10/2017	38,000	-1.35 ▼	-3.43	38,200	39,250	38,000	1,090	41,420,000
23/10/2017	39,350	-0.25 ▼	-0.63	39,000	39,350	38,300	30	1,180,500
20/10/2017	39,600	0.10 ▲	0.25	40,250	40,250	39,600	1,010	39,996,000
19/10/2017	39,500	-0.50 ▼	-1.25	38,600	39,500	38,500	1,410	55,695,000
18/10/2017	40,000	0.00 ■■	0.00	40,000	40,000	40,000	0	0
17/10/2017	40,000	0.05 ▲	0.13	39,850	40,000	39,850	430	17,200,000
16/10/2017	39,950	-0.05 ▼	-0.12	38,700	39,950	38,700	600	23,970,000
13/10/2017	40,000	-0.50 ▼	-1.23	41,000	41,000	40,000	40	1,600,000
12/10/2017	40,500	0.50 ▲	1.25	40,450	40,500	40,450	30	1,215,000
11/10/2017	40,000	0.50 ▲	1.27	39,000	40,000	39,000	1,800	72,000,000
10/10/2017	39,500	0.00 ■■	0.00	39,000	39,500	39,000	250	9,875,000
09/10/2017	39,500	0.00 ■■	0.00	39,500	39,500	39,500	0	0
06/10/2017	39,500	-0.40 ▼	-1.00	38,800	39,600	38,600	1,520	60,040,000
05/10/2017	39,900	-0.60 ▼	-1.48	39,900	39,900	39,900	20	798,000
04/10/2017	40,500	0.60 ▲	1.50	39,450	40,500	39,450	1,810	73,305,000
03/10/2017	39,900	-1.45 ▼	-3.51	39,600	39,900	39,500	5,240	209,076,000
02/10/2017	41,350	0.00 ■■	0.00	41,350	41,350	41,350	0	0
29/09/2017	41,350	0.00 ■■	0.00	41,350	41,350	41,350	0	0
28/09/2017	41,350	-0.15 ▼	-0.36	39,600	41,350	39,600	5,630	232,800,500
27/09/2017	41,500	-0.45 ▼	-1.07	39,500	41,550	39,500	3,320	137,780,000
26/09/2017	41,950	1.40 ▲	3.45	42,850	42,850	40,550	5,870	246,246,500
25/09/2017	40,550	-0.05 ▼	-0.12	40,550	40,550	40,550	350	14,192,500
22/09/2017	40,600	0.95 ▲	2.40	39,600	40,600	39,600	5,540	224,924,000
21/09/2017	39,650	-1.15 ▼	-2.82	40,700	40,700	39,650	960	38,064,000
20/09/2017	40,800	0.00 ■■	0.00	39,500	40,800	39,500	20	816,000
19/09/2017	40,800	0.00 ■■	0.00	40,800	40,800	40,800	1,000	40,800,000
18/09/2017	40,800	0.00 ■■	0.00	40,800	40,800	40,800	0	0
15/09/2017	40,800	0.30 ▲	0.74	42,000	43,000	40,800	4,220	172,176,000
14/09/2017	40,500	-0.25 ▼	-0.61	40,700	40,750	40,500	1,110	44,955,000
13/09/2017	40,750	-0.20 ▼	-0.49	39,850	40,750	39,850	2,130	86,797,500
12/09/2017	40,950	0.95 ▲	2.38	41,700	41,700	40,000	4,110	168,304,500
11/09/2017	40,000	-1.90 ▼	-4.53	41,000	41,900	40,000	10,640	425,600,000
08/09/2017	41,900	-0.05 ▼	-0.12	41,800	41,900	41,800	290	12,151,000
07/09/2017	41,950	0.00 ■■	0.00	42,450	43,500	40,600	2,880	120,816,000
06/09/2017	41,950	-0.25 ▼	-0.59	39,300	43,350	39,300	23,410	982,049,500
05/09/2017	42,200	-3.15 ▼	-6.95	43,500	43,500	42,200	5,310	224,082,000
01/09/2017	45,350	0.35 ▲	0.78	46,750	46,750	42,750	2,070	93,874,500
31/08/2017	45,000	0.15 ▲	0.33	43,000	46,000	43,000	1,910	85,950,000
30/08/2017	44,850	1.05 ▲	2.40	44,950	44,950	43,000	970	43,504,500
29/08/2017	43,800	-2.95 ▼	-6.31	46,350	46,350	43,650	760	33,288,000
28/08/2017	46,750	0.80 ▲	1.74	46,750	46,750	46,750	50	2,337,500
25/08/2017	45,950	-0.95 ▼	-2.03	44,000	45,950	44,000	5,020	230,669,000
24/08/2017	46,900	1.90 ▲	4.22	47,950	47,950	46,900	80	3,752,000
23/08/2017	45,000	0.50 ▲	1.12	46,950	46,950	45,000	30	1,350,000
22/08/2017	44,500	-2.90 ▼	-6.12	44,600	46,350	44,500	1,230	54,735,000
21/08/2017	47,400	2.40 ▲	5.33	47,400	47,400	47,400	30	1,422,000
18/08/2017	45,000	0.00 ■■	0.00	45,000	45,000	45,000	250	11,250,000
17/08/2017	45,000	-2.65 ▼	-5.56	45,000	45,000	45,000	1,370	61,650,000
16/08/2017	47,650	0.00 ■■	0.00	47,650	47,650	47,650	20	953,000
15/08/2017	47,650	0.00 ■■	0.00	47,650	47,650	47,650	0	0
14/08/2017	47,650	0.00 ■■	0.00	47,650	47,650	47,650	0	0
11/08/2017	47,650	2.65 ▲	5.89	47,650	47,650	47,650	10	476,500
10/08/2017	45,000	-1.00 ▼	-2.17	45,950	45,950	45,000	1,590	71,550,000
09/08/2017	46,000	-0.20 ▼	-0.43	46,500	46,500	46,000	2,150	98,900,000
08/08/2017	46,200	0.00 ■■	0.00	46,200	46,200	46,000	5,800	267,960,000
07/08/2017	46,200	-2.20 ▼	-4.55	47,600	48,050	46,150	6,100	281,820,000
04/08/2017	48,400	0.75 ▲	1.57	46,800	49,550	46,800	8,360	404,624,000
03/08/2017	47,650	0.05 ▲	0.11	50,700	50,700	47,650	2,400	114,360,000
02/08/2017	47,600	0.10 ▲	0.21	47,600	47,600	47,500	7,020	334,152,000
01/08/2017	47,500	0.10 ▲	0.21	47,400	47,800	47,400	7,900	375,250,000
31/07/2017	47,400	-0.10 ▼	-0.21	47,400	47,400	47,000	1,060	50,244,000
28/07/2017	47,500	-0.60 ▼	-1.25	48,100	48,100	44,900	260	12,350,000
27/07/2017	48,100	-1.80 ▼	-3.61	48,100	48,100	48,000	8,410	404,521,000
26/07/2017	49,900	-0.90 ▼	-1.77	50,000	50,000	47,300	3,440	171,656,000
25/07/2017	50,800	-2.60 ▼	-4.87	52,000	52,000	50,800	4,230	214,884,000
24/07/2017	53,400	0.40 ▲	0.75	54,000	54,000	53,000	10,940	584,196,000
21/07/2017	53,000	0.10 ▲	0.19	52,500	55,000	52,500	24,800	1,314,400,000
20/07/2017	52,900	0.00 ■■	0.00	52,800	52,900	52,600	5,320	281,428,000
19/07/2017	52,900	-0.30 ▼	-0.56	52,200	53,000	52,200	27,490	1,454,221,000
18/07/2017	53,200	0.00 ■■	0.00	53,200	53,200	53,200	0	0
17/07/2017	53,200	0.00 ■■	0.00	52,100	53,200	52,100	5,630	299,516,000
14/07/2017	53,200	0.00 ■■	0.00	49,550	53,200	49,550	24,730	1,315,636,000
13/07/2017	53,200	0.20 ▲	0.38	52,800	53,300	52,500	60,360	3,211,152,000
12/07/2017	53,000	0.00 ■■	0.00	53,000	53,000	53,000	15,300	810,900,000
11/07/2017	53,000	0.10 ▲	0.19	49,550	54,000	49,550	66,240	3,510,720,000
10/07/2017	52,900	-0.10 ▼	-0.19	52,000	55,000	51,100	11,730	620,517,000
07/07/2017	53,000	1.60 ▲	3.11	51,800	54,000	51,000	111,210	5,894,130,000
06/07/2017	51,400	-0.10 ▼	-0.19	51,400	51,400	50,300	107,140	5,506,996,000
05/07/2017	51,500	-0.40 ▼	-0.77	50,300	51,500	50,300	2,710	139,565,000
04/07/2017	51,900	-0.10 ▼	-0.19	51,800	51,900	51,800	1,010	52,419,000
03/07/2017	52,000	1.20 ▲	2.36	52,500	52,500	50,300	16,020	833,040,000
30/06/2017	50,800	-0.70 ▼	-1.36	51,500	51,700	50,800	49,130	2,495,804,000
29/06/2017	51,500	0.00 ■■	0.00	51,500	51,600	51,100	144,860	7,460,290,000
28/06/2017	51,500	0.00 ■■	0.00	51,500	51,500	51,500	1,000	51,500,000
27/06/2017	51,500	-0.10 ▼	-0.19	50,600	51,600	50,600	69,790	3,594,185,000
26/06/2017	51,600	-0.20 ▼	-0.39	50,600	51,600	50,600	2,030	104,748,000
23/06/2017	51,800	0.00 ■■	0.00	51,800	51,800	50,700	128,110	6,636,098,000
22/06/2017	51,800	0.10 ▲	0.19	51,500	51,900	50,700	69,740	3,612,532,000
21/06/2017	51,700	-0.10 ▼	-0.19	51,300	51,900	51,300	85,310	4,410,527,000
20/06/2017	51,800	-0.10 ▼	-0.19	51,800	52,000	50,700	126,160	6,535,088,000
19/06/2017	51,900	-0.60 ▼	-1.14	52,000	52,400	50,600	62,310	3,233,889,000
16/06/2017	52,500	2.00 ▲	3.96	50,500	52,500	50,500	114,390	6,005,475,000
15/06/2017	50,500	0.10 ▲	0.20	50,100	52,500	50,100	75,010	3,788,005,000
14/06/2017	50,400	0.10 ▲	0.20	50,000	50,500	50,000	101,810	5,131,224,000
13/06/2017	50,300	-0.50 ▼	-0.98	50,200	50,500	50,000	19,230	967,269,000
12/06/2017	50,800	0.40 ▲	0.79	50,400	52,500	50,000	54,490	2,768,092,000
09/06/2017	50,400	0.10 ▲	0.20	50,300	50,400	50,100	17,190	866,376,000
08/06/2017	50,300	-0.50 ▼	-0.98	50,800	50,800	50,200	30,750	1,546,725,000
07/06/2017	50,800	0.60 ▲	1.20	52,500	52,500	50,200	70,630	3,588,004,000
06/06/2017	50,200	1.70 ▲	3.51	49,500	51,000	48,600	233,870	11,740,274,000
05/06/2017	48,500	-1.50 ▼	-3.00	48,300	49,500	48,300	24,530	1,189,705,000
02/06/2017	50,000	1.50 ▲	3.09	50,000	50,000	50,000	10	500,000
01/06/2017	48,500	-0.50 ▼	-1.02	49,000	49,000	48,100	17,820	864,270,000
31/05/2017	49,000	0.00 ■■	0.00	49,000	49,000	48,950	3,740	183,260,000
30/05/2017	49,000	0.40 ▲	0.82	49,000	49,000	48,500	1,210	59,290,000
29/05/2017	48,600	0.00 ■■	0.00	48,500	48,600	46,100	12,010	583,686,000
26/05/2017	48,600	0.10 ▲	0.21	48,400	48,700	48,400	40,200	1,953,720,000
25/05/2017	48,500	-0.70 ▼	-1.42	48,300	48,500	48,300	20,000	970,000,000
24/05/2017	49,200	-0.10 ▼	-0.20	50,000	50,000	49,200	250	12,300,000
23/05/2017	49,300	-0.10 ▼	-0.20	49,400	49,400	49,300	19,470	959,871,000
22/05/2017	49,400	0.40 ▲	0.82	49,000	49,400	49,000	27,860	1,376,284,000
19/05/2017	49,000	0.00 ■■	0.00	49,000	49,700	46,900	160,440	7,861,560,000
18/05/2017	49,000	2.00 ▲	4.26	46,950	50,200	46,950	8,170	400,330,000
17/05/2017	47,000	2.20 ▲	4.91	44,800	47,800	44,800	297,090	13,963,230,000
16/05/2017	44,800	-0.20 ▼	-0.44	44,500	44,900	44,500	256,300	11,482,240,000
15/05/2017	45,000	0.00 ■■	0.00	42,050	45,000	42,000	50,860	2,288,700,000
09/05/2017	45,800	0.30 ▲	0.66	46,000	46,500	44,400	63,340	2,900,972,000
08/05/2017	45,500	-0.45 ▼	-0.98	45,500	45,500	43,500	52,810	2,402,855,000
05/05/2017	45,950	0.45 ▲	0.99	45,500	46,000	45,000	237,490	10,912,665,500
04/05/2017	45,500	-0.50 ▼	-1.09	46,000	46,000	45,400	20,290	923,195,000
03/05/2017	46,000	1.00