Lịch sử giao dịch SFI - 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 Đại Lý Vận Tải SAFI
Sea & Air Freight International
Mã CK: SFI 35.65 ▲ +0.65 (+1.82%) (cập nhật 06:15 21/03/2023)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Vận tài công nghiệp
Website: http://www.safi.com.vn

SFI » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
21/03/2023	35,650	0.65 ▲	1.82	35,000	35,650	35,000	420	14,973,000
20/03/2023	35,000	-0.90 ▼	-2.57	35,900	35,900	35,000	1,180	41,300,000
17/03/2023	35,900	0.60 ▲	1.67	35,300	36,150	35,000	160	5,744,000
16/03/2023	35,300	-1.10 ▼	-3.12	36,400	36,400	35,250	2,350	82,955,000
15/03/2023	36,400	0.05 ▲	0.14	36,350	36,400	36,200	240	8,736,000
14/03/2023	36,350	0.35 ▲	0.96	36,000	36,350	35,000	700	25,445,000
13/03/2023	36,000	0.20 ▲	0.56	35,800	36,000	36,000	10	360,000
10/03/2023	35,800	0.00 ■■	0.00	35,800	36,000	35,800	1,290	46,182,000
09/03/2023	35,800	0.15 ▲	0.42	35,650	35,800	35,500	2,030	72,674,000
08/03/2023	35,650	0.05 ▲	0.14	35,600	36,350	35,650	420	14,973,000
07/03/2023	35,600	-0.40 ▼	-1.12	36,000	36,400	35,600	340	12,104,000
06/03/2023	36,000	0.10 ▲	0.28	35,900	36,450	35,600	470	16,920,000
03/03/2023	35,900	-0.55 ▼	-1.53	36,450	35,900	35,900	20	718,000
02/03/2023	36,450	0.95 ▲	2.61	35,500	36,450	35,600	20	729,000
01/03/2023	35,500	-1.00 ▼	-2.82	36,500	36,700	35,500	140	4,970,000
28/02/2023	36,500	-0.45 ▼	-1.23	36,950	36,950	36,100	70	2,555,000
27/02/2023	36,950	0.25 ▲	0.68	36,700	36,950	36,600	140	5,173,000
24/02/2023	36,700	0.15 ▲	0.41	36,550	37,000	36,500	370	13,579,000
23/02/2023	36,550	-1.15 ▼	-3.15	37,700	36,650	36,550	250	9,137,500
22/02/2023	37,700	-0.05 ▼	-0.13	37,750	37,700	37,700	10	377,000
21/02/2023	37,750	0.05 ▲	0.13	37,700	37,750	37,700	770	29,067,500
20/02/2023	37,700	0.55 ▲	1.46	37,150	37,850	37,050	810	30,537,000
17/02/2023	37,150	0.15 ▲	0.40	37,000	37,150	37,000	110	4,086,500
16/02/2023	37,000	-0.45 ▼	-1.22	37,450	37,100	37,000	360	13,320,000
15/02/2023	37,450	0.25 ▲	0.67	37,200	37,450	35,500	930	34,828,500
14/02/2023	37,200	0.80 ▲	2.15	36,400	37,200	35,200	360	13,392,000
13/02/2023	36,400	-0.10 ▼	-0.27	36,500	36,550	35,400	410	14,924,000
10/02/2023	36,500	-0.80 ▼	-2.19	37,300	37,300	36,500	150	5,475,000
09/02/2023	37,300	0.75 ▲	2.01	36,550	37,300	36,000	310	11,563,000
08/02/2023	36,550	-1.65 ▼	-4.51	38,200	39,000	35,600	1,980	72,369,000
07/02/2023	40,200	-0.35 ▼	-0.87	40,550	40,550	39,550	1,700	68,340,000
06/02/2023	40,550	-0.05 ▼	-0.12	40,600	40,900	40,000	2,080	84,344,000
03/02/2023	40,600	1.20 ▲	2.96	39,400	41,000	39,400	960	38,976,000
02/02/2023	39,400	-1.30 ▼	-3.30	40,700	41,750	39,350	1,840	72,496,000
01/02/2023	40,700	2.40 ▲	5.90	38,300	40,950	38,550	1,330	54,131,000
31/01/2023	38,300	0.10 ▲	0.26	38,200	38,300	38,100	1,210	46,343,000
30/01/2023	38,200	0.80 ▲	2.09	37,400	38,600	37,600	1,670	63,794,000
27/01/2023	37,400	0.60 ▲	1.60	36,800	38,800	36,800	2,200	82,280,000
19/01/2023	36,800	1.10 ▲	2.99	35,700	36,800	35,750	1,320	48,576,000
18/01/2023	35,700	0.35 ▲	0.98	35,350	35,700	35,300	2,780	99,246,000
17/01/2023	35,350	0.55 ▲	1.56	34,800	35,350	34,800	1,310	46,308,500
16/01/2023	34,800	0.00 ■■	0.00	34,800	36,200	34,200	260	9,048,000
13/01/2023	34,800	0.30 ▲	0.86	34,500	34,950	33,500	1,060	36,888,000
12/01/2023	34,500	1.50 ▲	4.35	33,000	34,500	33,000	2,250	77,625,000
11/01/2023	33,000	0.00 ■■	0.00	33,000	33,000	33,000	1,120	36,960,000
10/01/2023	33,000	0.10 ▲	0.30	32,900	33,000	32,250	650	21,450,000
09/01/2023	32,900	-0.10 ▼	-0.30	33,000	32,950	32,700	110	3,619,000
06/01/2023	33,000	-0.70 ▼	-2.12	33,700	34,400	32,900	2,480	81,840,000
05/01/2023	33,700	1.40 ▲	4.15	32,300	33,700	32,300	1,450	48,865,000
04/01/2023	32,300	-0.80 ▼	-2.48	33,100	33,000	32,300	270	8,721,000
03/01/2023	33,100	0.05 ▲	0.15	33,050	33,100	32,800	100	3,310,000
30/12/2022	33,050	0.30 ▲	0.91	32,750	33,050	33,050	10	330,500
29/12/2022	32,750	-0.20 ▼	-0.61	32,950	33,000	32,750	130	4,257,500
28/12/2022	32,950	0.55 ▲	1.67	32,400	32,950	32,350	50	1,647,500
27/12/2022	32,400	0.90 ▲	2.78	31,500	33,350	31,500	70	2,268,000
26/12/2022	31,500	-1.50 ▼	-4.76	33,000	31,550	31,500	470	14,805,000
22/12/2022	33,000	1.70 ▲	5.15	31,300	33,300	31,100	520	17,160,000
21/12/2022	31,300	-0.70 ▼	-2.24	32,000	33,450	31,300	1,080	33,804,000
20/12/2022	32,000	-1.00 ▼	-3.13	33,000	33,300	32,000	460	14,720,000
19/12/2022	33,000	0.00 ■■	0.00	33,000	33,600	33,000	3,370	111,210,000
15/12/2022	33,000	0.00 ■■	0.00	33,000	33,500	33,000	390	12,870,000
14/12/2022	33,000	0.00 ■■	0.00	33,000	34,500	33,000	90	2,970,000
13/12/2022	33,000	-1.05 ▼	-3.18	34,050	33,000	33,000	40	1,320,000
12/12/2022	34,050	1.10 ▲	3.23	32,950	34,050	32,950	1,140	38,817,000
10/12/2022	32,950	-0.15 ▼	-0.46	33,100	32,950	32,050	20	659,000
09/12/2022	32,950	-0.15 ▼	-0.46	33,100	32,950	32,050	20	659,000
08/12/2022	33,100	0.00 ■■	0.00	33,100	33,200	33,100	220	7,282,000
07/12/2022	33,100	-0.10 ▼	-0.30	33,200	33,400	31,350	910	30,121,000
06/12/2022	33,200	0.35 ▲	1.05	32,850	33,300	33,000	160	5,312,000
05/12/2022	32,850	-0.55 ▼	-1.67	33,400	34,100	32,800	1,110	36,463,500
04/12/2022	33,400	-0.30 ▼	-0.90	33,700	33,400	31,850	50	1,670,000
02/12/2022	33,400	-0.30 ▼	-0.90	33,700	33,400	31,850	50	1,670,000
01/12/2022	33,700	1.55 ▲	4.60	32,150	34,250	32,550	30	1,011,000
30/11/2022	32,150	-1.85 ▼	-5.75	34,000	34,500	32,150	390	12,538,500
29/11/2022	34,000	0.10 ▲	0.29	33,900	35,200	31,550	290	9,860,000
28/11/2022	33,900	0.35 ▲	1.03	33,550	33,900	33,550	550	18,645,000
27/11/2022	33,550	-0.35 ▼	-1.04	33,900	33,700	31,600	50	1,677,500
25/11/2022	33,550	-0.35 ▼	-1.04	33,900	33,700	31,600	50	1,677,500
24/11/2022	33,900	0.90 ▲	2.65	33,000	34,850	33,900	20	678,000
23/11/2022	33,900	0.90 ▲	2.65	33,000	34,850	33,900	20	678,000
22/11/2022	33,000	-0.90 ▼	-2.73	33,900	33,900	33,000	30	990,000
21/11/2022	33,900	2.05 ▲	6.05	31,850	33,900	31,800	1,610	54,579,000
18/11/2022	31,850	1.05 ▲	3.30	30,800	31,850	29,300	380	12,103,000
17/11/2022	30,800	1.85 ▲	6.01	28,950	30,850	30,450	140	4,312,000
16/11/2022	28,950	1.85 ▲	6.39	27,100	28,950	25,250	660	19,107,000
15/11/2022	27,100	-2.00 ▼	-7.38	29,100	28,100	27,100	1,570	42,547,000
14/11/2022	29,100	-1.40 ▼	-4.81	30,500	30,000	29,000	370	10,767,000
13/11/2022	30,500	0.45 ▲	1.48	30,050	31,000	30,000	4,270	130,235,000
11/11/2022	30,500	0.45 ▲	1.48	30,050	31,000	30,000	4,270	130,235,000
10/11/2022	30,050	-2.25 ▼	-7.49	32,300	31,300	30,050	1,520	45,676,000
09/11/2022	32,300	0.50 ▲	1.55	31,800	32,700	31,550	380	12,274,000
08/11/2022	31,800	-1.10 ▼	-3.46	32,900	32,000	31,200	660	20,988,000
07/11/2022	32,900	-0.50 ▼	-1.52	33,400	33,350	32,100	270	8,883,000
06/11/2022	33,400	-0.35 ▼	-1.05	33,750	33,500	31,650	1,430	47,762,000
04/11/2022	33,400	-0.35 ▼	-1.05	33,750	33,500	31,650	1,430	47,762,000
03/11/2022	33,750	0.00 ■■	0.00	33,750	33,750	33,750	160	5,400,000
02/11/2022	33,750	-2.15 ▼	-6.37	35,900	34,050	33,700	2,690	90,787,500
01/11/2022	35,900	0.30 ▲	0.84	35,600	35,900	33,150	110	3,949,000
31/10/2022	35,600	0.50 ▲	1.40	35,100	35,650	34,100	320	11,392,000
28/10/2022	35,100	0.25 ▲	0.71	34,850	36,200	35,100	310	10,881,000
27/10/2022	34,850	1.85 ▲	5.31	33,000	34,850	32,000	140	4,879,000
26/10/2022	33,000	-3.60 ▼	-10.91	36,600	33,200	33,000	220	7,260,000
25/10/2022	34,200	-2.40 ▼	-7.02	36,600	35,000	34,200	190	6,498,000
24/10/2022	36,600	1.60 ▲	4.37	35,000	37,200	33,000	530	19,398,000
21/10/2022	35,000	-2.20 ▼	-6.29	37,200	36,500	34,600	860	30,100,000
20/10/2022	37,200	2.05 ▲	5.51	35,150	37,200	34,100	550	20,460,000
19/10/2022	35,150	-0.85 ▼	-2.42	36,000	36,950	35,150	190	6,678,500
18/10/2022	36,000	2.00 ▲	5.56	34,000	36,000	34,000	1,010	36,360,000
17/10/2022	34,000	0.50 ▲	1.47	33,500	34,000	33,500	860	29,240,000
14/10/2022	33,500	0.15 ▲	0.45	33,350	34,500	33,400	390	13,065,000
13/10/2022	33,350	-0.10 ▼	-0.30	33,450	34,000	31,800	1,940	64,699,000
12/10/2022	33,450	-0.55 ▼	-1.64	34,000	35,950	31,700	1,140	38,133,000
11/10/2022	34,000	-1.90 ▼	-5.59	35,900	35,100	33,400	420	14,280,000
07/10/2022	35,900	-1.60 ▼	-4.46	37,500	37,300	34,900	1,130	40,567,000
06/10/2022	37,500	-0.60 ▼	-1.60	38,100	38,200	37,500	320	12,000,000
05/10/2022	38,100	-0.90 ▼	-2.36	39,000	39,000	38,000	930	35,433,000
04/10/2022	39,000	-0.90 ▼	-2.31	39,900	41,000	39,000	150	5,850,000
03/10/2022	41,950	0.00 ■■	0.00	41,950	41,950	39,250	1,480	62,086,000
30/09/2022	41,950	0.00 ■■	0.00	41,950	41,950	39,250	1,480	62,086,000
29/09/2022	41,950	0.25 ▲	0.60	41,700	42,400	41,150	340	14,263,000
28/09/2022	41,700	-0.30 ▼	-0.72	42,000	42,950	40,000	1,360	56,712,000
27/09/2022	42,000	-0.95 ▼	-2.26	42,950	43,600	41,650	2,230	93,660,000
26/09/2022	42,950	-0.90 ▼	-2.10	43,850	45,000	42,000	1,820	78,169,000
25/09/2022	43,850	-0.30 ▼	-0.68	44,150	44,700	43,000	2,590	113,571,500
23/09/2022	43,850	-0.30 ▼	-0.68	44,150	44,700	43,000	2,590	113,571,500
22/09/2022	44,150	-0.55 ▼	-1.25	44,700	44,650	44,000	330	14,569,500
21/09/2022	44,700	0.00 ■■	0.00	44,700	45,350	41,600	1,560	69,732,000
20/09/2022	44,700	-1.10 ▼	-2.46	45,800	45,650	43,550	1,460	65,262,000
19/09/2022	45,800	-0.80 ▼	-1.75	46,600	46,850	45,000	750	34,350,000
16/09/2022	46,600	-0.40 ▼	-0.86	47,000	47,000	45,500	2,600	121,160,000
15/09/2022	47,000	2.45 ▲	5.21	44,550	47,000	44,000	1,370	64,390,000
14/09/2022	44,550	0.00 ■■	0.00	44,550	44,550	43,300	350	15,592,500
13/09/2022	44,550	0.15 ▲	0.34	44,400	45,000	44,500	520	23,166,000
12/09/2022	44,400	-0.40 ▼	-0.90	44,800	44,500	44,400	910	40,404,000
11/09/2022	44,850	0.05 ▲	0.11	44,800	44,900	44,800	60	2,691,000
09/09/2022	44,850	0.05 ▲	0.11	44,800	44,900	44,800	60	2,691,000
08/09/2022	44,800	1.10 ▲	2.46	43,700	45,750	43,500	760	34,048,000
07/09/2022	43,700	-1.00 ▼	-2.29	44,700	44,650	43,700	1,210	52,877,000
06/09/2022	44,700	-0.30 ▼	-0.67	45,000	45,000	44,700	960	42,912,000
05/09/2022	45,000	0.00 ■■	0.00	45,000	45,950	44,700	540	24,300,000
04/09/2022	45,000	0.00 ■■	0.00	45,000	45,850	44,600	570	25,650,000
01/09/2022	45,000	0.00 ■■	0.00	45,000	45,850	44,600	570	25,650,000
31/08/2022	45,000	0.00 ■■	0.00	45,000	45,850	44,600	570	25,650,000
30/08/2022	45,000	-0.80 ▼	-1.78	45,800	46,100	45,000	330	14,850,000
29/08/2022	45,800	0.50 ▲	1.09	45,300	45,900	44,000	1,430	65,494,000
26/08/2022	45,300	-0.55 ▼	-1.21	45,850	46,000	45,300	410	18,573,000
25/08/2022	45,850	0.40 ▲	0.87	45,450	46,500	45,500	1,560	71,526,000
24/08/2022	45,450	0.25 ▲	0.55	45,200	46,000	44,000	200	9,090,000
23/08/2022	45,200	2.20 ▲	4.87	43,000	45,200	42,900	1,090	49,268,000
22/08/2022	43,000	-0.80 ▼	-1.86	43,800	43,800	43,000	1,540	66,220,000
20/08/2022	43,800	-0.25 ▼	-0.57	44,050	44,050	43,800	1,320	57,816,000
19/08/2022	43,800	-0.25 ▼	-0.57	44,050	44,050	43,800	1,320	57,816,000
18/08/2022	44,050	-0.85 ▼	-1.93	44,900	44,900	44,000	580	25,549,000
17/08/2022	44,900	-0.10 ▼	-0.22	45,000	45,000	44,050	670	30,083,000
16/08/2022	45,000	-0.20 ▼	-0.44	45,200	46,000	45,000	720	32,400,000
15/08/2022	45,200	-0.80 ▼	-1.77	46,000	46,500	45,200	890	40,228,000
12/08/2022	46,000	-0.85 ▼	-1.85	46,850	46,000	44,000	1,260	57,960,000
11/08/2022	46,850	-0.15 ▼	-0.32	47,000	47,450	45,800	1,070	50,129,500
10/08/2022	47,000	0.00 ■■	0.00	47,000	47,000	46,500	1,020	47,940,000
09/08/2022	47,000	1.10 ▲	2.34	45,900	48,800	46,800	2,770	130,190,000
08/08/2022	68,800	1.00 ▲	1.45	67,800	69,000	68,000	5,840	401,792,000
07/08/2022	67,800	0.90 ▲	1.33	66,900	68,100	67,500	920	62,376,000
05/08/2022	67,800	0.90 ▲	1.33	66,900	68,100	67,500	920	62,376,000
04/08/2022	66,900	0.90 ▲	1.35	66,000	66,900	65,100	320	21,408,000
03/08/2022	66,000	-1.20 ▼	-1.82	67,200	67,200	65,300	800	52,800,000
02/08/2022	67,200	0.00 ■■	0.00	67,200	68,900	66,200	1,460	98,112,000
01/08/2022	67,200	0.40 ▲	0.60	66,800	68,500	67,100	1,730	116,256,000
29/07/2022	66,800	1.20 ▲	1.80	65,600	67,400	66,000	1,020	68,136,000
28/07/2022	65,600	2.40 ▲	3.66	63,200	65,800	63,300	200	13,120,000
27/07/2022	63,200	0.20 ▲	0.32	63,000	63,200	61,500	410	25,912,000
26/07/2022	63,000	1.00 ▲	1.59	62,000	63,000	61,800	220	13,860,000
25/07/2022	62,000	-1.20 ▼	-1.94	63,200	64,000	62,000	570	35,340,000
22/07/2022	63,200	1.80 ▲	2.85	61,400	65,000	62,000	1,150	72,680,000
21/07/2022	61,400	0.00 ■■	0.00	61,400	61,400	61,400	40	2,456,000
20/07/2022	61,400	0.00 ■■	0.00	61,400	61,400	61,400	40	2,456,000
19/07/2022	61,400	1.40 ▲	2.28	60,000	61,400	60,000	60	3,684,000
18/07/2022	60,000	0.00 ■■	0.00	60,000	60,100	60,000	1,130	67,800,000
15/07/2022	60,000	0.00 ■■	0.00	60,000	60,000	60,000	450	27,000,000
14/07/2022	60,000	-2.60 ▼	-4.33	62,600	61,900	60,000	940	56,400,000
13/07/2022	62,600	2.70 ▲	4.31	59,900	62,600	62,600	10	626,000
12/07/2022	59,900	-0.10 ▼	-0.17	60,000	59,900	59,900	80	4,792,000
11/07/2022	60,000	0.00 ■■	0.00	60,000	60,000	59,700	730	43,800,000
10/07/2022	60,000	1.00 ▲	1.67	59,000	60,000	59,900	1,300	78,000,000
08/07/2022	60,000	1.00 ▲	1.67	59,000	60,000	59,900	1,300	78,000,000
07/07/2022	59,000	-1.00 ▼	-1.69	60,000	59,000	58,100	110	6,490,000
06/07/2022	60,000	0.00 ■■	0.00	60,000	61,200	58,000	280	16,800,000
05/07/2022	60,000	-0.90 ▼	-1.50	60,900	60,900	59,100	420	25,200,000
04/07/2022	60,900	2.30 ▲	3.78	58,600	61,400	59,600	240	14,616,000
03/07/2022	58,600	-3.90 ▼	-6.66	62,500	61,900	58,600	210	12,306,000
01/07/2022	58,600	-3.90 ▼	-6.66	62,500	61,900	58,600	210	12,306,000
30/06/2022	62,500	0.60 ▲	0.96	61,900	62,500	62,500	10	625,000
29/06/2022	61,900	-0.90 ▼	-1.45	62,800	61,900	58,600	90	5,571,000
28/06/2022	62,800	0.80 ▲	1.27	62,000	62,800	60,000	510	32,028,000
27/06/2022	62,000	2.00 ▲	3.23	60,000	62,000	60,000	300	18,600,000
25/06/2022	60,000	-1.00 ▼	-1.67	61,000	62,500	60,000	80	4,800,000
24/06/2022	60,000	-1.00 ▼	-1.67	61,000	62,500	60,000	80	4,800,000
23/06/2022	61,000	1.00 ▲	1.64	60,000	61,000	60,000	190	11,590,000
22/06/2022	60,000	0.00 ■■	0.00	60,000	63,000	60,000	3,400	204,000,000
21/06/2022	60,000	-1.20 ▼	-2.00	61,200	62,500	60,000	3,740	224,400,000
20/06/2022	61,200	-0.80 ▼	-1.31	62,000	61,200	58,000	1,590	97,308,000
17/06/2022	62,000	-0.10 ▼	-0.16	62,100	63,000	62,000	1,000	62,000,000
16/06/2022	62,100	2.10 ▲	3.38	60,000	63,000	60,000	530	32,913,000
15/06/2022	60,000	-4.50 ▼	-7.50	64,500	66,600	60,000	2,540	152,400,000
14/06/2022	64,500	-0.80 ▼	-1.24	65,300	64,500	63,000	200	12,900,000
13/06/2022	65,300	-0.70 ▼	-1.07	66,000	65,500	62,200	790	51,587,000
12/06/2022	66,000	-1.90 ▼	-2.88	67,900	68,000	66,000	390	25,740,000
10/06/2022	66,000	-1.90 ▼	-2.88	67,900	68,000	66,000	390	25,740,000
09/06/2022	67,900	0.60 ▲	0.88	67,300	67,900	66,500	670	45,493,000
08/06/2022	67,300	-1.60 ▼	-2.38	68,900	68,000	65,500	1,310	88,163,000
07/06/2022	68,900	2.80 ▲	4.06	66,100	68,900	63,100	510	35,139,000
06/06/2022	66,100	-0.40 ▼	-0.61	66,500	67,500	66,000	880	58,168,000
04/06/2022	66,500	-3.30 ▼	-4.96	69,800	66,500	65,300	500	33,250,000
03/06/2022	66,500	-3.30 ▼	-4.96	69,800	66,500	65,300	500	33,250,000
02/06/2022	69,800	1.20 ▲	1.72	68,600	69,900	66,300	2,490	173,802,000
01/06/2022	68,600	0.90 ▲	1.31	67,700	68,600	65,600	5,730	393,078,000
31/05/2022	67,700	-1.50 ▼	-2.22	69,200	70,000	67,700	240	16,248,000
30/05/2022	69,200	-0.60 ▼	-0.87	69,800	70,400	69,000	150	10,380,000
27/05/2022	69,800	-1.00 ▼	-1.43	70,800	69,800	67,500	140	9,772,000
26/05/2022	70,800	0.30 ▲	0.42	70,500	70,800	69,500	70	4,956,000
25/05/2022	70,500	2.50 ▲	3.55	68,000	70,500	66,000	430	30,315,000
24/05/2022	68,000	0.00 ■■	0.00	68,000	69,000	68,000	2,000	136,000,000
23/05/2022	68,000	-2.10 ▼	-3.09	70,100	69,200	68,000	1,410	95,880,000
22/05/2022	70,100	-0.90 ▼	-1.28	71,000	71,000	70,100	140	9,814,000
20/05/2022	70,100	-0.90 ▼	-1.28	71,000	71,000	70,100	140	9,814,000
19/05/2022	71,000	-0.90 ▼	-1.27	71,900	71,000	68,400	410	29,110,000
18/05/2022	71,900	1.90 ▲	2.64	70,000	71,900	70,000	1,810	130,139,000
17/05/2022	70,000	0.00 ■■	0.00	70,000	70,000	70,000	390	27,300,000
16/05/2022	70,000	-0.60 ▼	-0.86	70,600	75,000	68,500	210	14,700,000
13/05/2022	70,600	-5.30 ▼	-7.51	75,900	75,100	70,600	3,560	251,336,000
12/05/2022	75,900	-0.10 ▼	-0.13	76,000	76,000	74,000	650	49,335,000
11/05/2022	76,000	0.00 ■■	0.00	76,000	76,100	75,000	240	18,240,000
10/05/2022	76,000	-0.90 ▼	-1.18	76,900	76,000	76,000	210	15,960,000
09/05/2022	76,900	-2.90 ▼	-3.77	79,800	78,000	74,300	1,550	119,195,000
29/04/2022	80,900	4.60 ▲	5.69	76,300	81,000	76,300	2,640	213,576,000
28/04/2022	76,300	0.40 ▲	0.52	75,900	76,300	76,000	100	7,630,000
27/04/2022	77,400	-0.20 ▼	-0.26	77,600	77,600	76,000	520	40,248,000
26/04/2022	77,600	2.70 ▲	3.48	74,900	78,000	77,600	220	17,072,000
25/04/2022	74,900	-3.10 ▼	-4.14	78,000	79,000	72,800	810	60,669,000
23/04/2022	78,000	0.00 ■■	0.00	78,000	79,000	78,000	470	36,660,000
22/04/2022	78,000	0.00 ■■	0.00	78,000	79,000	78,000	470	36,660,000
21/04/2022	78,000	-0.70 ▼	-0.90	78,700	78,000	77,400	120	9,360,000
20/04/2022	78,700	0.20 ▲	0.25	78,500	78,700	76,500	310	24,397,000
19/04/2022	78,500	-0.70 ▼	-0.89	79,200	79,500	78,500	230	18,055,000
18/04/2022	79,200	-1.80 ▼	-2.27	81,000	79,500	77,400	790	62,568,000
16/04/2022	81,000	-1.00 ▼	-1.23	82,000	81,900	79,600	410	33,210,000
15/04/2022	81,000	-1.00 ▼	-1.23	82,000	81,900	79,600	410	33,210,000
14/04/2022	82,000	0.20 ▲	0.24	81,800	82,000	80,000	110	9,020,000
13/04/2022	81,800	2.30 ▲	2.81	79,500	81,800	79,100	840	68,712,000
12/04/2022	79,500	-1.10 ▼	-1.38	80,600	82,900	79,100	600	47,700,000
08/04/2022	80,600	-2.20 ▼	-2.73	82,800	82,800	80,600	280	22,568,000
07/04/2022	82,800	-1.20 ▼	-1.45	84,000	82,900	81,700	210	17,388,000
06/04/2022	84,000	0.00 ■■	0.00	84,000	85,000	82,000	220	18,480,000
05/04/2022	84,000	2.30 ▲	2.74	81,700	84,000	80,300	960	80,640,000
04/04/2022	81,700	-1.80 ▼	-2.20	83,500	83,800	81,100	1,520	124,184,000
01/04/2022	83,500	0.30 ▲	0.36	83,200	83,500	78,700	620	51,770,000
31/03/2022	83,200	-2.40 ▼	-2.88	85,600	85,600	83,200	790	65,728,000
30/03/2022	85,600	-1.40 ▼	-1.64	87,000	87,900	81,500	460	39,376,000
29/03/2022	87,000	2.00 ▲	2.30	85,000	88,700	86,000	860	74,820,000
28/03/2022	85,000	0.40 ▲	0.47	84,600	90,000	83,000	610	51,850,000
25/03/2022	84,600	5.50 ▲	6.50	79,100	84,600	79,500	3,660	309,636,000
24/03/2022	79,100	-0.60 ▼	-0.76	79,700	80,000	79,000	1,180	93,338,000
23/03/2022	79,700	-0.80 ▼	-1.00	80,500	79,700	78,500	1,100	87,670,000
22/03/2022	80,500	0.40 ▲	0.50	80,100	82,500	79,100	390	31,395,000
21/03/2022	80,100	2.70 ▲	3.37	77,400	81,800	80,000	1,600	128,160,000
18/03/2022	77,400	5.00 ▲	6.46	72,400	77,400	73,200	4,430	342,882,000
17/03/2022	72,400	-0.10 ▼	-0.14	72,500	72,400	72,000	860	62,264,000
16/03/2022	72,500	0.20 ▲	0.28	72,300	74,500	72,500	580	42,050,000
15/03/2022	72,300	-0.70 ▼	-0.97	73,000	73,000	72,300	480	34,704,000
14/03/2022	73,000	-0.10 ▼	-0.14	73,100	73,100	72,000	2,480	181,040,000
11/03/2022	73,100	-0.90 ▼	-1.23	74,000	73,800	73,000	1,300	95,030,000
10/03/2022	74,000	0.00 ■■	0.00	74,000	74,300	73,500	440	32,560,000
09/03/2022	74,000	1.30 ▲	1.76	72,700	75,000	71,700	3,750	277,500,000
08/03/2022	72,700	-0.30 ▼	-0.41	73,000	72,700	70,300	1,600	116,320,000
07/03/2022	73,000	-1.50 ▼	-2.05	74,500	73,000	70,300	330	24,090,000
04/03/2022	74,500	1.60 ▲	2.15	72,900	74,500	72,900	160	11,920,000
03/03/2022	72,900	2.30 ▲	3.16	70,600	74,800	70,800	680	49,572,000
02/03/2022	70,600	0.10 ▲	0.14	70,500	70,600	69,000	790	55,774,000
01/03/2022	70,500	-0.10 ▼	-0.14	70,600	70,600	70,000	400	28,200,000
28/02/2022	70,600	-0.40 ▼	-0.57	71,000	70,700	70,600	260	18,356,000
27/02/2022	71,000	3.00 ▲	4.23	68,000	71,000	68,200	310	22,010,000
25/02/2022	71,000	3.00 ▲	4.23	68,000	71,000	68,200	310	22,010,000
24/02/2022	68,000	-4.00 ▼	-5.88	72,000	71,000	68,000	150	10,200,000
23/02/2022	72,000	1.20 ▲	1.67	70,800	72,000	70,700	1,590	114,480,000
22/02/2022	70,800	-0.20 ▼	-0.28	71,000	70,800	69,500	190	13,452,000
21/02/2022	71,000	-1.00 ▼	-1.41	72,000	71,800	69,100	2,050	145,550,000
19/02/2022	72,000	-0.50 ▼	-0.69	72,500	72,500	71,000	250	18,000,000
18/02/2022	72,000	-0.50 ▼	-0.69	72,500	72,500	71,000	250	18,000,000
17/02/2022	72,500	0.60 ▲	0.83	71,900	72,500	71,000	840	60,900,000
16/02/2022	71,900	0.00 ■■	0.00	71,900	71,900	71,900	60	4,314,000
15/02/2022	71,900	-0.30 ▼	-0.42	72,200	71,900	70,000	60	4,314,000
14/02/2022	72,200	-0.20 ▼	-0.28	72,400	72,500	71,000	2,370	171,114,000
11/02/2022	72,400	-0.10 ▼	-0.14	72,500	73,400	72,400	50	3,620,000
10/02/2022	72,500	0.00 ■■	0.00	72,500	72,500	72,500	40	2,900,000
09/02/2022	72,500	1.10 ▲	1.52	71,400	73,500	71,500	2,010	145,725,000
08/02/2022	71,400	0.00 ■■	0.00	71,400	71,700	71,400	400	28,560,000
07/02/2022	71,400	-0.50 ▼	-0.70	71,900	71,400	70,600	280	19,992,000
28/01/2022	71,900	1.50 ▲	2.09	70,400	74,000	70,400	380	27,322,000
27/01/2022	70,400	2.60 ▲	3.69	67,800	71,800	67,800	650	45,760,000
26/01/2022	67,800	0.80 ▲	1.18	67,000	68,500	65,000	1,510	102,378,000
25/01/2022	67,000	0.00 ■■	0.00	67,000	67,000	65,000	30	2,010,000
24/01/2022	67,000	2.90 ▲	4.33	64,100	67,900	65,000	3,080	206,360,000
21/01/2022	64,100	-0.90 ▼	-1.40	65,000	66,000	64,000	2,620	167,942,000
20/01/2022	65,000	0.00 ■■	0.00	65,000	68,800	61,200	380	24,700,000
19/01/2022	65,800	-0.10 ▼	-0.15	65,900	65,800	65,800	10	658,000
18/01/2022	62,100	-4.20 ▼	-6.76	66,300	69,500	62,100	60	3,726,000
17/01/2022	67,400	-0.10 ▼	-0.15	67,500	67,400	67,400	20	1,348,000
14/01/2022	67,500	0.50 ▲	0.74	67,000	67,500	67,400	410	27,675,000
13/01/2022	67,000	-0.50 ▼	-0.75	67,500	67,700	65,800	140	9,380,000
12/01/2022	67,500	-2.00 ▼	-2.96	69,500	69,000	67,300	470	31,725,000
11/01/2022	69,500	0.40 ▲	0.58	69,100	69,800	67,500	590	41,005,000
10/01/2022	69,100	-0.40 ▼	-0.58	69,500	69,100	67,600	1,120	77,392,000
07/01/2022	69,500	0.50 ▲	0.72	69,000	69,800	68,000	980	68,110,000
06/01/2022	69,000	0.00 ■■	0.00	70,000	71,000	69,000	760	52,440,000
05/01/2022	70,000	0.00 ■■	0.00	70,300	72,600	70,000	1,580	110,600,000
04/01/2022	70,300	-1.00 ▼	-1.42	71,300	71,300	70,100	730	51,319,000
03/01/2022	73,000	0.00 ■■	0.00	73,000	73,300	71,500	310	22,630,000
31/12/2021	71,300	-0.20 ▼	-0.28	71,500	71,300	69,100	1,200	85,560,000
30/12/2021	71,500	-0.90 ▼	-1.26	72,400	72,200	69,100	1,180	84,370,000
29/12/2021	72,400	0.40 ▲	0.55	72,000	72,400	72,000	30	2,172,000
22/12/2021	72,000	-1.00 ▼	-1.39	73,000	73,000	72,000	400	28,800,000
21/12/2021	73,000	-1.30 ▼	-1.78	74,300	73,800	71,100	940	68,620,000
20/12/2021	74,300	-0.50 ▼	-0.67	74,800	74,300	73,500	100	7,430,000
17/12/2021	74,800	-0.10 ▼	-0.13	74,900	74,800	73,100	130	9,724,000
16/12/2021	74,900	0.20 ▲	0.27	74,700	75,000	74,500	1,050	78,645,000
15/12/2021	74,700	0.80 ▲	1.07	73,900	75,000	74,000	2,320	173,304,000
14/12/2021	73,900	0.90 ▲	1.22	73,000	74,500	72,500	3,250	240,175,000
13/12/2021	73,000	1.00 ▲	1.37	72,000	75,000	70,600	680	49,640,000
12/12/2021	72,000	0.20 ▲	0.28	71,800	72,000	71,500	290	20,880,000
10/12/2021	72,000	0.20 ▲	0.28	71,800	72,000	71,500	290	20,880,000
09/12/2021	71,800	-0.80 ▼	-1.11	72,600	72,500	71,000	360	25,848,000
08/12/2021	72,600	-0.10 ▼	-0.14	72,700	72,600	71,500	180	13,068,000
07/12/2021	72,700	-0.10 ▼	-0.14	72,800	72,800	71,500	570	41,439,000
06/12/2021	72,800	-0.20 ▼	-0.27	73,000	72,800	70,000	150	10,920,000
04/12/2021	73,000	-1.50 ▼	-2.05	73,000	73,300	71,500	310	22,630,000
03/12/2021	73,000	-1.50 ▼	-2.05	73,000	73,300	71,500	310	22,630,000
02/12/2021	73,000	-1.00 ▼	-1.37	73,000	73,000	72,000	380	27,740,000
01/12/2021	73,000	-1.00 ▼	-1.37	74,000	74,400	72,700	430	31,390,000
30/11/2021	74,000	1.00 ▲	1.35	73,000	74,000	73,100	2,650	196,100,000
29/11/2021	73,000	0.50 ▲	0.68	72,500	75,000	71,000	4,640	338,720,000
28/11/2021	72,500	0.70 ▲	0.97	71,800	73,500	70,500	110	7,975,000
26/11/2021	72,500	0.70 ▲	0.97	71,800	73,500	70,500	110	7,975,000
25/11/2021	71,800	-0.70 ▼	-0.97	72,500	72,700	71,800	2,360	169,448,000
24/11/2021	72,500	1.50 ▲	2.07	71,000	74,400	72,500	730	52,925,000
23/11/2021	71,000	-1.40 ▼	-1.97	72,400	71,100	70,100	440	31,240,000
22/11/2021	72,400	-0.80 ▼	-1.10	73,200	72,400	70,200	320	23,168,000
20/11/2021	73,200	-1.80 ▼	-2.46	75,000	75,000	73,000	880	64,416,000
19/11/2021	73,200	-1.80 ▼	-2.46	75,000	75,000	73,000	880	64,416,000
18/11/2021	75,500	-1.30 ▼	-1.72	76,800	76,800	73,000	1,740	131,370,000
17/11/2021	76,800	-0.90 ▼	-1.17	77,700	76,800	75,600	1,140	87,552,000
16/11/2021	77,700	-1.90 ▼	-2.45	79,600	79,500	75,000	1,290	100,233,000
15/11/2021	79,600	-2.30 ▼	-2.89	81,900	81,500	79,300	590	46,964,000
14/11/2021	81,900	3.70 ▲	4.52	78,200	82,500	79,500	3,960	324,324,000
12/11/2021	81,900	3.70 ▲	4.52	78,200	82,500	79,500	3,960	324,324,000
11/11/2021	78,200	5.10 ▲	6.52	73,100	78,200	74,000	4,560	356,592,000
10/11/2021	73,100	3.50 ▲	4.79	69,600	73,300	71,000	1,780	130,118,000
09/11/2021	69,600	0.30 ▲	0.43	69,300	72,900	69,000	730	50,808,000
08/11/2021	69,300	4.50 ▲	6.49	64,800	69,300	69,300	2,770	191,961,000
05/11/2021	64,800	-0.20 ▼	-0.31	65,000	65,000	62,300	2,790	180,792,000
03/11/2021	65,000	-0.70 ▼	-1.08	65,000	65,000	64,200	910	59,150,000
02/11/2021	65,000	-0.80 ▼	-1.23	65,000	65,000	63,200	3,700	240,500,000
01/11/2021	65,000	-1.30 ▼	-2.00	66,300	68,000	63,100	2,590	168,350,000
29/10/2021	66,300	0.70 ▲	1.06	66,300	70,700	65,000	5,900	391,170,000
28/10/2021	66,300	4.30 ▲	6.49	62,000	66,300	64,100	3,070	203,541,000
27/10/2021	62,000	4.00 ▲	6.45	58,000	62,000	60,000	3,240	200,880,000
26/10/2021	58,000	1.70 ▲	2.93	56,300	58,000	56,300	1,230	71,340,000
25/10/2021	56,300	0.10 ▲	0.18	56,200	57,000	56,200	390	21,957,000
23/10/2021	56,200	0.20 ▲	0.36	56,000	57,000	56,000	840	47,208,000
22/10/2021	56,200	0.20 ▲	0.36	56,000	57,000	56,000	840	47,208,000
21/10/2021	56,000	1.00 ▲	1.79	55,000	56,000	55,000	980	54,880,000
20/10/2021	55,000	-0.80 ▼	-1.45	55,000	55,000	54,100	2,560	140,800,000
19/10/2021	55,000	-1.00 ▼	-1.82	55,000	56,300	54,000	1,240	68,200,000
18/10/2021	55,000	2.50 ▲	4.55	52,500	55,500	52,500	1,500	82,500,000
15/10/2021	52,500	-0.50 ▼	-0.95	53,000	53,000	52,000	1,650	86,625,000
14/10/2021	53,000	-1.50 ▼	-2.83	54,500	55,000	53,000	1,080	57,240,000
13/10/2021	54,500	0.10 ▲	0.18	54,500	54,800	54,500	530	28,885,000
12/10/2021	54,500	2.80 ▲	5.14	51,700	55,000	51,900	5,440	296,480,000
11/10/2021	51,700	0.80 ▲	1.55	50,900	51,800	50,900	1,360	70,312,000
08/10/2021	50,900	-0.40 ▼	-0.79	51,300	51,400	50,900	1,030	52,427,000
07/10/2021	51,300	0.10 ▲	0.19	51,300	52,400	51,300	640	32,832,000
06/10/2021	51,300	1.50 ▲	2.92	49,800	51,500	49,900	860	44,118,000
05/10/2021	49,800	0.30 ▲	0.60	49,500	49,950	49,100	1,900	94,620,000
04/10/2021	49,500	0.45 ▲	0.91	49,500	50,000	49,500	1,450	71,775,000
01/10/2021	49,500	0.00 ■■	0.00	49,500	49,500	49,500	120	5,940,000
30/09/2021	49,500	-0.70 ▼	-1.41	50,200	50,200	49,500	1,270	62,865,000
29/09/2021	50,200	0.70 ▲	1.39	49,500	50,200	50,200	120	6,024,000
28/09/2021	49,500	-0.10 ▼	-0.20	49,600	49,500	49,400	230	11,385,000
27/09/2021	49,600	-0.40 ▼	-0.81	50,000	50,100	49,600	2,560	126,976,000
24/09/2021	50,000	-1.00 ▼	-2.00	51,000	51,000	50,000	2,110	105,500,000
23/09/2021	51,000	-0.60 ▼	-1.18	51,600	51,600	50,500	4,100	209,100,000
22/09/2021	51,600	-0.10 ▼	-0.19	51,600	51,600	51,000	660	34,056,000
21/09/2021	51,600	-0.10 ▼	-0.19	51,600	51,600	50,500	3,680	189,888,000
20/09/2021	51,600	-0.40 ▼	-0.78	52,000	52,100	51,100	1,300	67,080,000
17/09/2021	52,000	0.10 ▲	0.19	51,900	52,900	50,600	2,180	113,360,000
16/09/2021	51,900	-0.40 ▼	-0.77	52,300	52,200	50,500	2,580	133,902,000
15/09/2021	52,300	-0.60 ▼	-1.15	52,900	53,800	51,100	2,100	109,830,000
14/09/2021	52,900	-1.00 ▼	-1.89	53,900	53,800	51,700	2,420	128,018,000
13/09/2021	53,900	0.40 ▲	0.74	53,500	54,000	52,000	1,350	72,765,000
11/09/2021	53,500	1.00 ▲	1.87	52,500	54,000	52,000	3,120	166,920,000
10/09/2021	53,500	1.00 ▲	1.87	52,500	54,000	52,000	3,120	166,920,000
09/09/2021	52,500	-0.50 ▼	-0.95	53,000	53,400	52,300	1,860	97,650,000
08/09/2021	53,000	2.60 ▲	4.91	50,400	53,900	50,000	4,620	244,860,000
07/09/2021	50,400	-0.90 ▼	-1.79	50,400	51,000	49,500	2,610	131,544,000
06/09/2021	50,400	1.00 ▲	1.98	49,400	51,000	49,000	3,930	198,072,000
05/09/2021	41,050	0.05 ▲	0.12	41,000	41,900	40,300	1,080	44,334,000
03/09/2021	41,000	0.00 ■■	0.00	41,000	41,900	40,300	3,000	123,000,000
01/09/2021	49,400	-0.10 ▼	-0.20	49,500	49,500	48,400	4,400	217,360,000
31/08/2021	49,500	-0.90 ▼	-1.82	50,400	51,000	49,300	2,340	115,830,000
30/08/2021	50,400	2.20 ▲	4.37	48,200	50,700	49,550	3,240	163,296,000
27/08/2021	48,200	0.90 ▲	1.87	47,300	48,400	46,900	7,450	359,090,000
26/08/2021	47,300	0.70 ▲	1.48	46,600	49,400	46,600	6,280	297,044,000
25/08/2021	46,600	-0.20 ▼	-0.43	46,800	47,900	46,000	3,380	157,508,000
24/08/2021	46,800	-0.80 ▼	-1.71	46,800	47,000	44,800	1,540	72,072,000
23/08/2021	46,800	0.30 ▲	0.64	46,500	47,300	46,000	4,000	187,200,000
20/08/2021	46,500	-0.50 ▼	-1.08	46,500	48,000	45,500	4,020	186,930,000
19/08/2021	46,500	0.50 ▲	1.08	46,000	46,500	45,200	4,170	193,905,000
18/08/2021	46,000	-0.40 ▼	-0.87	46,000	46,300	45,100	1,750	80,500,000
17/08/2021	46,000	-0.80 ▼	-1.74	46,800	46,850	45,400	2,990	137,540,000
16/08/2021	46,800	-0.10 ▼	-0.21	46,900	47,900	45,000	5,730	268,164,000
13/08/2021	46,900	-0.40 ▼	-0.85	47,300	46,900	44,700	7,030	329,707,000
12/08/2021	47,300	-1.70 ▼	-3.59	49,000	52,000	47,200	6,080	287,584,000
11/08/2021	49,000	3.20 ▲	6.53	45,800	49,000	46,500	13,370	655,130,000
10/08/2021	45,800	1.70 ▲	3.71	44,100	46,100	45,000	6,160	282,128,000
09/08/2021	44,100	2.80 ▲	6.35	41,300	44,150	41,350	4,390	193,599,000
08/08/2021	41,300	0.25 ▲	0.61	41,050	41,300	41,000	3,020	124,726,000
06/08/2021	41,300	0.25 ▲	0.61	41,050	41,300	41,000	3,020	124,726,000
05/08/2021	41,050	-0.65 ▼	-1.58	41,700	41,900	40,600	1,080	44,334,000
04/08/2021	41,700	0.70 ▲	1.68	41,000	42,000	40,500	4,110	171,387,000
03/08/2021	41,000	-0.70 ▼	-1.71	41,000	41,900	40,300	3,000	123,000,000
02/08/2021	41,000	1.05 ▲	2.56	39,950	41,000	40,100	3,140	128,740,000
30/07/2021	39,950	0.05 ▲	0.13	39,950	40,100	39,500	2,290	91,485,500
29/07/2021	39,950	2.45 ▲	6.13	37,500	39,950	37,500	4,230	168,988,500
28/07/2021	37,500	0.00 ■■	0.00	37,500	37,500	37,500	530	19,875,000
27/07/2021	37,500	0.10 ▲	0.27	37,400	37,500	37,000	60	2,250,000
26/07/2021	37,400	-0.10 ▼	-0.27	37,500	37,500	36,500	60	2,244,000
23/07/2021	37,500	-1.00 ▼	-2.67	37,500	37,500	36,400	480	18,000,000
21/07/2021	37,300	-0.20 ▼	-0.54	37,500	37,300	36,100	60	2,238,000
20/07/2021	37,500	0.50 ▲	1.33	37,000	37,500	37,500	150	5,625,000
19/07/2021	37,000	-0.40 ▼	-1.08	37,400	37,000	36,000	1,660	61,420,000
15/07/2021	37,400	-0.10 ▼	-0.27	37,500	37,400	36,500	1,470	54,978,000
13/07/2021	37,500	1.50 ▲	4.00	36,000	38,000	36,000	380	14,250,000
12/07/2021	36,000	-1.85 ▼	-5.14	37,850	36,500	36,000	530	19,080,000
09/07/2021	37,850	0.45 ▲	1.19	37,400	37,850	37,000	2,350	88,947,500
08/07/2021	37,400	0.40 ▲	1.07	37,000	37,900	37,000	2,030	75,922,000
07/07/2021	37,000	-0.10 ▼	-0.27	37,100	37,050	36,800	1,130	41,810,000
06/07/2021	37,100	-0.70 ▼	-1.89	37,800	38,300	37,000	1,680	62,328,000
05/07/2021	37,800	-0.50 ▼	-1.32	38,300	38,900	37,000	3,430	129,654,000
02/07/2021	38,300	1.00 ▲	2.61	37,300	38,300	37,100	2,550	97,665,000
01/07/2021	37,300	-0.40 ▼	-1.07	37,700	38,000	37,200	1,170	43,641,000
30/06/2021	37,700	-0.10 ▼	-0.27	37,800	37,700	37,100	720	27,144,000
29/06/2021	37,800	-0.25 ▼	-0.66	38,050	38,000	37,400	450	17,010,000
28/06/2021	38,050	0.20 ▲	0.53	37,850	38,050	37,300	840	31,962,000
25/06/2021	37,850	0.15 ▲	0.40	37,700	38,600	37,100	390	14,761,500
24/06/2021	37,700	-0.25 ▼	-0.66	37,950	37,950	36,050	3,420	128,934,000
23/06/2021	37,950	-0.45 ▼	-1.19	38,400	38,900	37,000	1,230	46,678,500
22/06/2021	38,400	-0.40 ▼	-1.04	38,800	38,800	38,000	1,580	60,672,000
21/06/2021	38,800	-0.60 ▼	-1.55	39,700	40,700	38,100	2,750	106,700,000
18/06/2021	39,700	0.30 ▲	0.76	39,400	39,900	39,200	5,390	213,983,000
17/06/2021	39,400	-0.60 ▼	-1.52	40,000	40,000	38,000	1,200	47,280,000
16/06/2021	40,000	-0.20 ▼	-0.50	40,200	40,800	39,100	1,710	68,400,000
15/06/2021	40,000	0.10 ▲	0.25	40,000	40,700	40,000	1,060	42,400,000
14/06/2021	40,000	1.00 ▲	2.50	39,000	40,300	39,000	8,440	337,600,000
12/06/2021	39,000	0.10 ▲	0.26	38,900	39,000	38,800	1,060	41,340,000
11/06/2021	39,000	0.10 ▲	0.26	38,900	39,000	38,800	1,060	41,340,000
10/06/2021	38,900	0.50 ▲	1.29	38,400	39,000	38,300	950	36,955,000
09/06/2021	38,400	0.10 ▲	0.26	38,300	38,500	38,000	820	31,488,000
08/06/2021	38,300	-0.25 ▼	-0.65	38,300	38,900	38,000	1,340	51,322,000
07/06/2021	38,300	-0.50 ▼	-1.31	38,800	38,800	38,000	540	20,682,000
04/06/2021	38,800	0.30 ▲	0.77	38,500	39,400	38,300	2,950	114,460,000
03/06/2021	38,500	2.50 ▲	6.49	36,000	38,500	36,000	3,540	136,290,000
02/06/2021	36,000	-0.40 ▼	-1.11	36,400	36,400	36,000	1,570	56,520,000
01/06/2021	36,400	0.20 ▲	0.55	36,400	36,600	36,400	330	12,012,000
31/05/2021	36,400	-2.95 ▼	-8.10	36,400	36,400	36,200	1,000	36,400,000
28/05/2021	36,400	0.40 ▲	1.10	36,000	36,500	36,300	510	18,564,000
27/05/2021	36,000	-0.80 ▼	-2.22	36,800	36,900	36,000	5,590	201,240,000
26/05/2021	36,800	-0.10 ▼	-0.27	36,800	36,800	36,500	1,120	41,216,000
25/05/2021	36,800	0.20 ▲	0.54	36,600	36,800	36,500	2,480	91,264,000
24/05/2021	36,600	0.00 ■■	0.00	36,600	36,800	36,600	4,910	179,706,000
22/05/2021	36,600	-0.40 ▼	-1.09	37,000	37,000	36,500	2,020	73,932,000
21/05/2021	36,600	-0.40 ▼	-1.09	37,000	37,000	36,500	2,020	73,932,000
20/05/2021	37,000	-0.80 ▼	-2.16	37,800	37,800	37,000	830	30,710,000
19/05/2021	37,800	0.25 ▲	0.66	37,550	37,800	37,000	680	25,704,000
18/05/2021	37,550	-0.40 ▼	-1.07	37,550	37,550	37,000	870	32,668,500
17/05/2021	37,550	-0.15 ▼	-0.40	37,700	37,700	36,900	1,670	62,708,500
14/05/2021	37,700	-0.10 ▼	-0.27	37,800	37,800	37,700	120	4,524,000
13/05/2021	37,800	0.50 ▲	1.32	37,300	37,800	36,700	430	16,254,000
12/05/2021	37,300	-0.30 ▼	-0.80	37,600	37,500	36,600	840	31,332,000
11/05/2021	37,600	-0.60 ▼	-1.60	37,600	37,600	36,500	550	20,680,000
10/05/2021	37,600	-0.25 ▼	-0.66	37,850	37,850	36,050	290	10,904,000
07/05/2021	37,850	-0.35 ▼	-0.92	38,200	37,900	37,000	1,030	38,985,500
06/05/2021	38,200	-1.10 ▼	-2.88	38,200	38,200	37,000	430	16,426,000
05/05/2021	38,200	-0.15 ▼	-0.39	38,350	38,200	36,600	1,400	53,480,000
04/05/2021	38,350	-0.10 ▼	-0.26	38,450	38,400	36,500	380	14,573,000
03/05/2021	42,250	2.75 ▲	6.51	39,500	42,250	36,750	470	19,857,500
29/04/2021	38,450	0.95 ▲	2.47	37,500	38,450	36,500	1,530	58,828,500
28/04/2021	37,500	0.50 ▲	1.33	37,000	37,500	36,500	1,540	57,750,000
27/04/2021	37,000	0.50 ▲	1.35	36,500	37,100	36,000	930	34,410,000
26/04/2021	36,500	-0.25 ▼	-0.68	36,750	37,300	36,000	2,060	75,190,000
23/04/2021	36,750	-0.60 ▼	-1.63	37,350	36,800	35,300	250	9,187,500
22/04/2021	37,350	-0.45 ▼	-1.20	37,800	37,800	35,900	1,050	39,217,500
20/04/2021	37,800	0.10 ▲	0.26	37,700	38,000	37,800	360	13,608,000
19/04/2021	37,700	-0.15 ▼	-0.40	37,850	37,800	36,100	180	6,786,000
18/04/2021	37,850	-0.15 ▼	-0.40	38,000	38,500	36,050	1,360	51,476,000
16/04/2021	37,850	-0.15 ▼	-0.40	38,000	38,500	36,050	1,360	51,476,000
15/04/2021	38,000	0.00 ■■	0.00	38,000	38,000	38,000	90	3,420,000
14/04/2021	38,000	-0.20 ▼	-0.53	38,000	38,000	37,500	980	37,240,000
13/04/2021	38,000	-0.25 ▼	-0.66	38,250	38,400	37,400	2,050	77,900,000
12/04/2021	38,250	-1.45 ▼	-3.79	39,700	39,000	38,000	3,620	138,465,000
09/04/2021	39,700	-0.80 ▼	-2.02	40,500	40,000	39,100	650	25,805,000
08/04/2021	40,500	-0.50 ▼	-1.23	41,000	40,800	39,300	340	13,770,000
07/04/2021	41,000	-1.00 ▼	-2.44	41,000	41,000	39,600	540	22,140,000
06/04/2021	41,000	-0.20 ▼	-0.49	41,200	41,000	39,600	620	25,420,000
05/04/2021	41,200	1.70 ▲	4.13	39,500	42,000	40,000	3,040	125,248,000
04/04/2021	42,250	2.75 ▲	6.51	39,500	39,500	39,000	470	19,857,500
02/04/2021	39,500	-0.50 ▼	-1.27	39,500	39,500	39,000	2,070	81,765,000
01/04/2021	39,500	0.15 ▲	0.38	39,350	39,500	38,800	810	31,995,000
31/03/2021	39,350	-0.35 ▼	-0.89	39,350	39,350	38,500	1,640	64,534,000
30/03/2021	39,350	0.20 ▲	0.51	39,150	39,400	38,500	2,530	99,555,500
29/03/2021	39,150	-0.10 ▼	-0.26	39,250	39,250	38,500	1,230	48,154,500
26/03/2021	39,250	-0.55 ▼	-1.40	39,800	39,700	37,500	4,030	158,177,500
25/03/2021	39,800	0.30 ▲	0.75	39,500	40,000	38,800	580	23,084,000
24/03/2021	39,500	-0.50 ▼	-1.27	40,000	41,050	38,500	2,250	88,875,000
23/03/2021	41,050	-0.85 ▼	-2.07	41,900	41,900	40,000	3,580	146,959,000
22/03/2021	41,900	1.00 ▲	2.39	40,900	41,900	40,500	1,480	62,012,000
19/03/2021	40,900	0.25 ▲	0.61	40,650	40,900	40,300	1,890	77,301,000
18/03/2021	40,650	1.15 ▲	2.83	39,500	40,650	39,500	6,460	262,599,000
17/03/2021	39,500	-0.10 ▼	-0.25	39,600	39,500	39,000	2,090	82,555,000
16/03/2021	39,600	-0.10 ▼	-0.25	39,600	39,800	39,300	1,800	71,280,000
15/03/2021	39,600	-0.30 ▼	-0.76	39,600	39,600	39,000	14,900	590,040,000
14/03/2021	39,600	-0.20 ▼	-0.51	39,800	39,800	39,500	5,400	213,840,000
12/03/2021	39,600	-0.20 ▼	-0.51	39,800	39,800	39,500	5,400	213,840,000
11/03/2021	39,800	-0.20 ▼	-0.50	40,000	40,000	39,400	540	21,492,000
10/03/2021	40,000	-0.50 ▼	-1.25	40,000	40,700	39,300	1,590	63,600,000
09/03/2021	40,000	0.10 ▲	0.25	39,900	40,000	39,000	4,670	186,800,000
08/03/2021	39,900	0.20 ▲	0.50	39,700	40,500	39,400	3,270	130,473,000
05/03/2021	39,700	-0.70 ▼	-1.76	40,400	40,400	39,700	1,730	68,681,000
04/03/2021	40,400	-1.60 ▼	-3.96	42,000	41,100	40,300	2,880	116,352,000
03/03/2021	42,000	2.40 ▲	5.71	39,600	42,000	39,600	4,480	188,160,000
02/03/2021	39,600	-0.60 ▼	-1.52	39,600	39,600	39,000	4,270	169,092,000
01/03/2021	39,600	-0.10 ▼	-0.25	39,700	40,000	39,100	1,490	59,004,000
26/02/2021	39,700	0.20 ▲	0.50	39,500	39,700	38,300	2,620	104,014,000
25/02/2021	39,500	-0.10 ▼	-0.25	39,600	40,000	38,700	1,080	42,660,000
24/02/2021	39,600	-0.50 ▼	-1.26	40,100	40,300	38,900	2,320	91,872,000
23/02/2021	40,100	-0.90 ▼	-2.24	41,000	41,300	40,000	3,210	128,721,000
22/02/2021	41,000	1.10 ▲	2.68	39,900	41,050	39,900	5,140	210,740,000
19/02/2021	39,900	2.60 ▲	6.52	37,300	39,900	37,200	9,590	382,641,000
18/02/2021	37,300	1.40 ▲	3.75	35,900	37,300	35,700	8,950	333,835,000
17/02/2021	35,900	0.10 ▲	0.28	35,900	36,000	35,800	5,780	207,502,000
10/02/2021	35,900	-0.10 ▼	-0.28	36,000	35,900	35,000	510	18,309,000
09/02/2021	35,900	-0.10 ▼	-0.28	36,000	35,900	35,000	510	18,309,000
08/02/2021	36,000	0.20 ▲	0.56	35,800	36,000	35,000	1,720	61,920,000
06/02/2021	35,800	-0.20 ▼	-0.56	36,000	35,900	35,000	2,540	90,932,000
05/02/2021	35,800	-0.20 ▼	-0.56	36,000	35,900	35,000	2,540	90,932,000
05/01/2021	31,350	-1.10 ▼	-3.51	32,450	31,350	31,250	40	1,254,000
04/01/2021	32,450	0.55 ▲	1.69	31,900	32,450	31,050	1,770	57,436,500
01/01/2021	31,900	0.10 ▲	0.31	31,800	32,550	31,100	6,290	200,651,000
31/12/2020	31,900	0.10 ▲	0.31	31,800	32,550	31,100	6,290	200,651,000
30/12/2020	31,800	0.60 ▲	1.89	31,200	32,450	31,200	27,860	885,948,000
29/12/2020	31,200	-0.60 ▼	-1.92	31,800	32,350	31,000	927	28,922,400
28/12/2020	31,800	0.10 ▲	0.31	31,700	32,800	31,700	458	14,564,400
27/12/2020	31,700	-1.00 ▼	-3.15	32,700	32,800	31,550	1,685	53,414,500
25/12/2020	31,700	-1.00 ▼	-3.15	32,700	32,800	31,550	1,685	53,414,500
24/12/2020	32,700	-1.20 ▼	-3.67	33,900	33,900	31,650	1,448	47,349,600
23/12/2020	33,900	-0.50 ▼	-1.47	34,400	34,400	33,800	252	8,542,800
22/12/2020	34,400	0.20 ▲	0.58	34,200	35,000	34,200	701	24,114,400
21/12/2020	34,200	2.20 ▲	6.43	32,000	34,200	32,500	3,464	118,468,800
20/12/2020	32,000	1.00 ▲	3.13	31,000	32,000	30,400	11,770	376,640,000
18/12/2020	32,000	1.00 ▲	3.13	31,000	32,000	30,400	11,770	376,640,000
17/12/2020	31,000	-0.90 ▼	-2.90	31,850	32,000	31,000	1,349	41,819,000
16/12/2020	31,850	1.20 ▲	3.77	30,700	32,000	30,600	2,883	91,823,550
15/12/2020	30,700	0.20 ▲	0.65	30,500	31,500	30,500	1,067	32,756,900
14/12/2020	30,500	-0.10 ▼	-0.33	30,600	30,900	30,100	1,017	31,018,500
13/12/2020	30,600	-1.10 ▼	-3.59	31,650	31,700	30,100	1,849	56,579,400
11/12/2020	30,600	-1.10 ▼	-3.59	31,650	31,700	30,100	1,849	56,579,400
10/12/2020	31,650	0.10 ▲	0.32	31,500	31,850	31,000	952	30,130,800
09/12/2020	31,500	0.90 ▲	2.86	30,600	31,700	30,400	1,473	46,399,500
08/12/2020	30,600	0.10 ▲	0.33	30,500	30,650	29,750	390	11,934,000
07/12/2020	30,500	-0.40 ▼	-1.31	30,900	30,850	29,900	834	25,437,000
04/12/2020	30,500	-0.50 ▼	-1.64	31,000	31,400	30,100	6,430	196,115,000
03/12/2020	31,000	-0.50 ▼	-1.61	31,500	33,000	31,000	2,242	69,502,000
02/12/2020	31,500	2.10 ▲	6.67	29,450	31,500	31,000	1,949	61,393,500
01/12/2020	29,450	1.90 ▲	6.45	27,550	29,450	28,000	2,227	65,585,150
30/11/2020	27,550	1.80 ▲	6.53	25,750	27,550	25,500	19,940	549,347,000
27/11/2020	25,750	0.25 ▲	0.97	25,500	25,900	25,400	4,150	106,862,500
26/11/2020	25,500	0.10 ▲	0.39	25,400	25,500	25,050	7,640	194,820,000
25/11/2020	25,400	0.30 ▲	1.18	25,100	25,400	24,750	2,670	67,818,000
24/11/2020	25,100	-0.30 ▼	-1.20	25,400	25,350	24,650	13,760	345,376,000
23/11/2020	25,400	0.40 ▲	1.57	25,000	25,500	25,000	5,270	133,858,000
20/11/2020	25,000	-0.10 ▼	-0.40	25,100	25,000	24,500	629	15,725,000
19/11/2020	25,100	0.10 ▲	0.40	25,000	25,400	24,500	163	4,091,300
18/11/2020	25,000	-0.35 ▼	-1.40	25,350	25,400	24,900	4,690	117,250,000
17/11/2020	25,350	0.40 ▲	1.58	25,000	25,600	24,600	773	19,595,550
16/11/2020	25,000	-0.80 ▼	-3.20	25,800	25,700	25,000	115	2,875,000
13/11/2020	25,800	0.20 ▲	0.78	25,600	25,800	24,500	1,015	26,187,000
12/11/2020	25,600	1.40 ▲	5.47	24,200	25,750	23,950	462	11,827,200
11/11/2020	24,200	-1.80 ▼	-7.44	26,000	26,000	24,200	1,985	48,037,000
10/11/2020	24,400	-1.70 ▼	-6.97	26,100	26,000	24,400	62	1,512,800
09/11/2020	26,100	-0.10 ▼	-0.38	26,200	26,100	26,100	2	52,200
06/11/2020	26,200	0.00 ■■	0.00	26,200	26,200	24,500	259	6,785,800
05/11/2020	26,200	1.70 ▲	6.49	24,550	26,200	26,200	11	288,200
04/11/2020	24,550	-1.50 ▼	-6.11	26,000	26,000	24,500	654	16,055,700
03/11/2020	26,000	1.50 ▲	5.77	24,550	26,000	24,600	850	22,100,000
02/11/2020	24,550	0.60 ▲	2.44	24,000	25,000	24,500	906	22,242,300
01/11/2020	24,000	0.70 ▲	2.92	23,300	24,500	24,000	1,007	24,168,000
30/10/2020	24,000	0.70 ▲	2.92	23,300	24,500	24,000	1,007	24,168,000
29/10/2020	23,300	-0.60 ▼	-2.58	23,850	23,500	22,900	2,691	62,700,300
28/10/2020	23,850	-0.10 ▼	-0.42	23,950	24,300	23,000	1,950	46,507,500
27/10/2020	23,950	0.10 ▲	0.42	23,900	24,300	23,200	167	3,999,650
26/10/2020	23,900	-0.10 ▼	-0.42	24,000	24,500	23,100	132	3,154,800
23/10/2020	24,000	1.00 ▲	4.17	23,000	24,500	23,200	138	3,312,000
22/10/2020	23,000	0.00 ■■	0.00	23,000	23,200	22,800	1,473	33,879,000
21/10/2020	23,000	0.00 ■■	0.00	23,000	23,900	23,000	138	3,174,000
20/10/2020	23,000	0.20 ▲	0.87	22,800	24,000	22,500	987	22,701,000
19/10/2020	22,800	0.50 ▲	2.19	22,300	23,000	22,500	168	3,830,400
16/10/2020	22,300	0.10 ▲	0.45	22,250	22,500	22,250	1,420	31,666,000
15/10/2020	22,250	-0.25 ▼	-1.12	22,500	22,550	22,000	3,650	81,212,500
14/10/2020	22,500	0.00 ■■	0.00	22,500	22,500	22,500	336	7,560,000
13/10/2020	22,500	0.20 ▲	0.89	22,300	22,500	22,300	886	19,935,000
12/10/2020	22,300	0.30 ▲	1.35	22,000	22,300	22,000	214	4,772,200
11/10/2020	22,000	0.10 ▲	0.45	21,850	22,500	22,000	2,160	47,520,000
09/10/2020	22,000	0.10 ▲	0.45	21,850	22,500	22,000	2,160	47,520,000
08/10/2020	21,850	0.50 ▲	2.29	21,400	21,850	21,200	529	11,558,650
07/10/2020	21,400	0.20 ▲	0.93	21,200	21,600	20,800	1,844	39,461,600
06/10/2020	21,200	-0.80 ▼	-3.77	21,950	21,600	20,600	1,100	23,320,000
05/10/2020	21,950	0.80 ▲	3.64	21,150	22,200	21,150	431	9,460,450
03/10/2020	21,150	0.10 ▲	0.47	21,000	21,500	20,300	1,899	40,163,850
02/10/2020	21,150	0.10 ▲	0.47	21,000	21,500	20,300	1,899	40,163,850
01/10/2020	21,000	1.10 ▲	5.24	19,900	21,000	19,800	4,057	85,197,000
30/09/2020	19,900	0.10 ▲	0.50	19,800	19,900	19,600	491	9,770,900
29/09/2020	19,800	0.20 ▲	1.01	19,600	19,800	19,250	102	2,019,600
28/09/2020	19,600	-0.20 ▼	-1.02	19,800	20,000	19,600	106	2,077,600
27/09/2020	19,800	-0.10 ▼	-0.51	19,900	19,800	19,800	1,226	24,274,800
25/09/2020	19,800	-0.10 ▼	-0.51	19,900	19,800	19,800	1,226	24,274,800
24/09/2020	19,900	0.00 ■■	0.00	19,900	19,900	19,550	377	7,502,300
23/09/2020	19,900	0.00 ■■	0.00	19,850	20,100	19,800	1,085	21,591,500
22/09/2020	19,850	-0.30 ▼	-1.51	20,100	20,500	19,850	230	4,565,500
21/09/2020	20,100	-0.20 ▼	-1.00	20,300	20,100	19,800	13	261,300
18/09/2020	20,300	0.00 ■■	0.00	20,300	20,500	20,000	412	8,363,600
17/09/2020	20,300	-0.10 ▼	-0.49	20,350	0	0	218	4,425,400
16/09/2020	20,350	-0.10 ▼	-0.49	20,500	20,400	19,600	201	4,090,350
15/09/2020	20,500	0.00 ■■	0.00	20,500	20,700	20,450	7	143,500
14/09/2020	20,500	0.60 ▲	2.93	19,900	20,500	20,000	234	4,797,000
11/09/2020	19,900	0.00 ■■	0.00	19,850	20,350	19,100	636	12,656,400
10/09/2020	19,850	-0.60 ▼	-3.02	20,500	20,600	19,800	1,045	20,743,250
09/09/2020	20,500	-0.50 ▼	-2.44	21,000	21,000	20,500	260	5,330,000
08/09/2020	21,000	-1.70 ▼	-8.10	22,650	21,050	19,750	235	4,935,000
07/09/2020	22,650	-0.20 ▼	-0.88	22,800	22,800	22,000	2,388	54,088,200
06/09/2020	22,800	-0.10 ▼	-0.44	22,900	22,800	21,500	374	8,527,200
04/09/2020	22,800	-0.10 ▼	-0.44	22,900	22,800	21,500	374	8,527,200
03/09/2020	22,900	1.00 ▲	4.37	21,900	23,400	22,400	1,174	26,884,600
02/09/2020	22,400	0.40 ▲	1.79	22,000	22,400	21,500	1,240	27,776,000
01/09/2020	22,400	0.40 ▲	1.79	22,000	22,400	21,500	1,240	27,776,000
31/08/2020	22,000	-0.40 ▼	-1.82	22,350	22,500	21,500	399	8,778,000
28/08/2020	22,350	-0.10 ▼	-0.45	22,500	22,600	22,250	1,071	23,936,850
27/08/2020	22,500	0.30 ▲	1.33	22,200	23,300	22,000	370	8,325,000
26/08/2020	22,200	0.40 ▲	1.80	21,750	22,600	21,700	5,440	120,768,000
25/08/2020	21,750	1.30 ▲	5.98	20,500	21,750	20,150	1,817	39,519,750
24/08/2020	20,500	0.90 ▲	4.39	19,600	20,500	19,800	1,580	32,390,000
21/08/2020	19,600	0.40 ▲	2.04	19,200	20,100	19,600	2,207	43,257,200
20/08/2020	19,200	0.00 ■■	0.00	19,200	19,500	19,200	862	16,550,400
19/08/2020	19,200	-0.50 ▼	-2.60	19,700	19,550	19,100	2,220	42,624,000
18/08/2020	19,700	-0.20 ▼	-1.02	19,900	19,700	19,100	302	5,949,400
17/08/2020	19,900	-0.10 ▼	-0.50	20,000	19,900	19,500	631	12,556,900
14/08/2020	20,000	0.40 ▲	2.00	19,650	20,000	19,650	15,238	304,760,000
13/08/2020	19,650	0.10 ▲	0.51	19,550	19,950	19,600	15,216	298,994,400
12/08/2020	19,550	-0.40 ▼	-2.05	20,000	20,000	19,550	15,896	310,766,800
11/08/2020	20,000	0.00 ■■	0.00	20,000	20,000	19,800	15,755	315,100,000
10/08/2020	20,000	0.00 ■■	0.00	20,000	20,000	19,500	16,409	328,180,000
07/08/2020	20,000	0.40 ▲	2.00	19,600	20,000	19,500	14,814	296,280,000
06/08/2020	19,600	-0.10 ▼	-0.51	19,750	20,000	19,500	14,341	281,083,600
05/08/2020	19,750	0.10 ▲	0.51	19,700	20,000	19,200	14,288	282,188,000
04/08/2020	19,700	0.70 ▲	3.55	19,000	19,700	19,000	124	2,442,800
03/08/2020	19,000	-0.80 ▼	-4.21	19,800	19,000	19,000	375	7,125,000
31/07/2020	19,800	0.80 ▲	4.04	19,000	19,800	18,500	48	950,400
30/07/2020	19,000	0.50 ▲	2.63	18,500	19,600	19,000	144	2,736,000
29/07/2020	18,500	-1.30 ▼	-7.03	19,800	18,500	18,500	16	296,000
28/07/2020	19,800	0.40 ▲	2.02	19,400	20,000	19,000	39	772,200
27/07/2020	19,400	0.70 ▲	3.61	18,700	19,650	17,550	72	1,396,800
26/07/2020	18,700	-1.40 ▼	-7.49	20,050	19,500	18,700	798	14,922,600
24/07/2020	18,700	-1.40 ▼	-7.49	20,050	19,500	18,700	798	14,922,600
23/07/2020	20,050	1.00 ▲	4.99	19,050	20,050	19,000	951	19,067,550
22/07/2020	19,050	-0.60 ▼	-3.15	19,650	19,850	19,050	14	266,700
21/07/2020	19,650	0.00 ■■	0.00	19,650	19,650	19,650	3	58,950
20/07/2020	19,650	-0.30 ▼	-1.53	19,900	19,650	19,000	162	3,183,300
19/07/2020	19,900	0.20 ▲	1.01	19,700	21,000	18,500	84	1,671,600
17/07/2020	19,900	0.20 ▲	1.01	19,700	21,000	18,500	84	1,671,600
16/07/2020	19,700	0.90 ▲	4.57	18,800	19,700	19,700	51	1,004,700
15/07/2020	18,800	-1.40 ▼	-7.45	20,200	18,800	18,800	34	639,200
14/07/2020	20,200	1.20 ▲	5.94	19,050	20,200	20,200	11	222,200
13/07/2020	19,050	-1.40 ▼	-7.35	20,400	20,400	19,050	108	2,057,400
12/07/2020	20,400	-0.10 ▼	-0.49	20,500	20,400	19,150	48	979,200
10/07/2020	20,400	-0.10 ▼	-0.49	20,500	20,400	19,150	48	979,200
09/07/2020	20,500	0.00 ■■	0.00	20,500	20,500	19,100	235	4,817,500
08/07/2020	20,500	0.00 ■■	0.00	20,500	20,850	19,100	87	1,783,500
07/07/2020	20,500	-0.10 ▼	-0.49	20,650	20,800	19,250	35	717,500
06/07/2020	20,650	0.80 ▲	3.87	19,900	20,650	18,700	84	1,734,600
05/07/2020	19,900	0.00 ■■	0.00	19,900	19,900	19,900	35	696,500
03/07/2020	19,900	0.00 ■■	0.00	19,900	19,900	19,900	35	696,500
02/07/2020	19,900	1.30 ▲	6.53	18,600	19,900	18,800	44	875,600
01/07/2020	18,600	-1.20 ▼	-6.45	19,750	18,600	18,600	48	892,800
30/06/2020	19,750	-0.10 ▼	-0.51	19,900	20,000	18,650	575	11,356,250
29/06/2020	19,900	0.40 ▲	2.01	19,450	20,650	19,900	60	1,194,000
28/06/2020	19,450	0.95 ▲	4.88	18,500	19,450	19,450	60	1,167,000
26/06/2020	19,450	0.95 ▲	4.88	18,500	19,450	19,450	60	1,167,000
25/06/2020	18,500	-0.50 ▼	-2.70	19,000	18,650	18,500	23	425,500
24/06/2020	19,000	0.00 ■■	0.00	19,000	19,000	19,000	500	9,500,000
23/06/2020	19,000	0.50 ▲	2.63	18,500	19,000	18,500	692	13,148,000
22/06/2020	18,500	0.40 ▲	2.16	18,100	18,500	18,150	426	7,881,000
21/06/2020	18,100	-0.50 ▼	-2.76	18,600	18,100	18,100	456	8,253,600
19/06/2020	18,100	-0.50 ▼	-2.76	18,600	18,100	18,100	456	8,253,600
18/06/2020	18,600	0.50 ▲	2.69	18,150	18,600	17,650	230	4,278,000
17/06/2020	18,150	-0.05 ▼	-0.28	18,200	18,650	18,100	6,280	113,982,000
16/06/2020	18,200	-0.30 ▼	-1.65	18,500	18,700	18,200	394	7,170,800
15/06/2020	18,500	-0.30 ▼	-1.62	18,800	18,800	18,300	149	2,756,500
14/06/2020	18,800	0.50 ▲	2.66	18,300	18,900	18,050	56	1,052,800
12/06/2020	18,800	0.50 ▲	2.66	18,300	18,900	18,050	56	1,052,800
11/06/2020	18,300	-0.60 ▼	-3.28	18,850	18,900	18,300	547	10,010,100
10/06/2020	18,850	-0.60 ▼	-3.18	19,500	18,850	18,850	4	75,400
09/06/2020	18,300	-0.90 ▼	-4.92	19,200	19,900	19,400	11	201,300
08/06/2020	19,200	-0.10 ▼	-0.52	19,300	19,300	18,900	55	1,056,000
06/06/2020	19,300	0.60 ▲	3.11	18,750	19,600	18,000	561	10,827,300
05/06/2020	19,300	0.60 ▲	3.11	18,750	19,600	18,000	561	10,827,300
04/06/2020	18,750	-0.10 ▼	-0.53	18,850	19,700	18,550	60	1,125,000
03/06/2020	18,850	-0.60 ▼	-3.18	19,500	18,850	18,850	2	37,700
02/06/2020	19,500	-0.10 ▼	-0.51	19,650	19,500	18,400	114	2,223,000
01/06/2020	19,650	-0.20 ▼	-1.02	19,800	19,650	19,300	30	589,500
31/05/2020	19,800	0.00 ■■	0.00	19,800	19,800	19,800	2	39,600
29/05/2020	19,800	0.00 ■■	0.00	19,800	19,800	19,800	2	39,600
28/05/2020	19,800	0.80 ▲	4.04	19,000	19,800	19,000	23	455,400
27/05/2020	19,000	-0.20 ▼	-1.05	19,200	19,000	19,000	69	1,311,000
26/05/2020	19,200	-1.20 ▼	-6.25	20,400	20,200	19,100	966	18,547,200
25/05/2020	20,400	0.90 ▲	4.41	19,500	20,400	20,000	355	7,242,000
24/05/2020	20,400	0.90 ▲	4.41	19,500	20,400	20,000	355	7,242,000
22/05/2020	20,400	0.90 ▲	4.41	19,500	20,400	20,000	355	7,242,000
21/05/2020	19,500	-0.60 ▼	-3.08	20,050	21,000	19,400	158	3,081,000
20/05/2020	20,050	1.30 ▲	6.48	18,800	20,050	19,000	795	15,939,750
19/05/2020	18,800	0.60 ▲	3.19	18,250	18,800	17,150	6	112,800
18/05/2020	18,250	-0.30 ▼	-1.64	18,500	18,250	18,250	3	54,750
17/05/2020	18,500	0.00 ■■	0.00	18,500	19,400	18,500	37	684,500
15/05/2020	18,500	0.00 ■■	0.00	18,500	19,400	18,500	37	684,500
14/05/2020	18,500	-0.50 ▼	-2.70	19,000	19,000	18,500	102	1,887,000
13/05/2020	19,000	0.80 ▲	4.21	18,250	19,000	19,000	7	133,000
12/05/2020	18,250	0.10 ▲	0.55	18,200	19,100	18,200	300	5,475,000
11/05/2020	18,200	-0.70 ▼	-3.85	18,900	19,750	17,850	135	2,457,000
10/05/2020	18,900	0.10 ▲	0.53	18,750	19,750	18,900	114	2,154,600
08/05/2020	18,900	0.10 ▲	0.53	18,750	19,750	18,900	114	2,154,600
07/05/2020	18,750	0.10 ▲	0.53	18,700	18,900	18,000	66	1,237,500
06/05/2020	18,700	0.60 ▲	3.21	18,100	19,000	17,700	13	243,100
05/05/2020	18,100	0.20 ▲	1.10	17,900	19,150	18,100	73	1,321,300
04/05/2020	17,900	-0.20 ▼	-1.12	18,100	19,300	17,900	529	9,469,100
01/05/2020	18,100	-1.00 ▼	-5.52	19,100	19,900	18,100	179	3,239,900
30/04/2020	18,100	-1.00 ▼	-5.52	19,100	19,900	18,100	179	3,239,900
29/04/2020	18,100	-1.00 ▼	-5.52	19,100	19,900	18,100	179	3,239,900
28/04/2020	19,100	0.00 ■■	0.00	19,100	19,100	19,100	1	19,100
27/04/2020	19,100	0.10 ▲	0.52	19,000	19,100	18,500	7	133,700
26/04/2020	19,000	-0.30 ▼	-1.58	19,300	19,300	19,000	51	969,000
24/04/2020	19,000	-0.30 ▼	-1.58	19,300	19,300	19,000	51	969,000
23/04/2020	19,300	-0.10 ▼	-0.52	19,450	19,450	19,300	5	96,500
22/04/2020	19,450	0.90 ▲	4.63	18,500	19,450	17,300	34	661,300
21/04/2020	18,500	-0.90 ▼	-4.86	19,400	20,550	18,500	39	721,500
20/04/2020	19,400	-1.40 ▼	-7.22	20,800	20,750	19,350	128	2,483,200
19/04/2020	20,800	1.00 ▲	4.81	19,800	20,800	19,200	48	998,400
17/04/2020	20,800	1.00 ▲	4.81	19,800	20,800	19,200	48	998,400
16/04/2020	19,800	0.80 ▲	4.04	19,000	19,800	19,000	44	871,200
15/04/2020	19,000	-0.80 ▼	-4.21	19,750	19,900	18,500	68	1,292,000
14/04/2020	19,750	0.00 ■■	0.00	19,750	19,750	18,500	176	3,476,000
13/04/2020	19,750	0.00 ■■	0.00	19,750	19,750	19,750	31	612,250
12/04/2020	19,750	1.20 ▲	6.08	18,550	19,750	17,350	164	3,239,000
10/04/2020	19,750	1.20 ▲	6.08	18,550	19,750	17,350	164	3,239,000
09/04/2020	18,550	-1.40 ▼	-7.55	19,900	19,950	18,550	6	111,300
08/04/2020	19,900	-0.10 ▼	-0.50	19,950	19,900	18,650	33	656,700
07/04/2020	19,950	0.80 ▲	4.01	19,100	19,950	19,950	31	618,450
06/04/2020	19,100	-0.90 ▼	-4.71	20,000	21,300	19,100	75	1,432,500
03/04/2020	20,000	1.20 ▲	6.00	18,850	20,000	18,850	59	1,180,000
02/04/2020	18,850	-1.40 ▼	-7.43	20,250	20,250	18,850	50	942,500
01/04/2020	18,850	-1.40 ▼	-7.43	20,250	20,250	18,850	50	942,500
31/03/2020	20,250	0.90 ▲	4.44	19,350	20,450	18,000	199	4,029,750
30/03/2020	19,350	1.30 ▲	6.72	18,100	19,350	16,850	56	1,083,600
29/03/2020	18,100	-0.70 ▼	-3.87	18,800	20,000	17,700	54	977,400
27/03/2020	18,100	-0.70 ▼	-3.87	18,800	20,000	17,700	54	977,400
26/03/2020	18,800	-1.40 ▼	-7.45	20,150	20,300	18,800	59	1,109,200
25/03/2020	20,150	1.20 ▲	5.96	19,000	20,150	20,000	81	1,632,150
24/03/2020	19,000	-0.90 ▼	-4.74	19,950	19,000	19,000	229	4,351,000
23/03/2020	19,950	0.40 ▲	2.01	19,500	20,000	18,150	33	658,350
22/03/2020	19,500	-0.60 ▼	-3.08	20,150	21,000	19,500	107	2,086,500
20/03/2020	19,500	-0.60 ▼	-3.08	20,150	21,000	19,500	107	2,086,500
19/03/2020	20,150	0.80 ▲	3.97	19,300	20,150	17,950	54	1,088,100
18/03/2020	19,300	-0.70 ▼	-3.63	20,000	21,350	19,250	92	1,775,600
17/03/2020	20,000	-1.40 ▼	-7.00	21,400	21,700	20,000	46	920,000
16/03/2020	21,400	0.95 ▲	4.44	20,450	21,500	20,450	740	15,836,000
14/03/2020	20,450	-0.05 ▼	-0.24	20,500	20,450	19,100	3,880	79,346,000
13/03/2020	20,450	-0.05 ▼	-0.24	20,500	20,450	19,100	3,880	79,346,000
12/03/2020	20,500	-1.50 ▼	-7.32	22,000	21,400	20,500	44,590	914,095,000
11/03/2020	22,000	0.00 ■■	0.00	22,000	22,000	22,000	350	7,700,000
10/03/2020	22,000	-0.40 ▼	-1.82	22,450	22,800	21,200	240	5,280,000
09/03/2020	22,450	-0.30 ▼	-1.34	22,700	22,450	21,150	522	11,718,900
07/03/2020	22,700	-0.10 ▼	-0.44	22,800	22,700	22,700	38	862,600
06/03/2020	22,700	-0.10 ▼	-0.44	22,800	22,700	22,700	38	862,600
05/03/2020	22,800	0.00 ■■	0.00	22,800	22,800	22,800	41	934,800
04/03/2020	22,800	0.00 ■■	0.00	22,800	22,800	22,800	30	684,000
03/03/2020	22,800	0.00 ■■	0.00	22,800	22,800	22,800	35	798,000
02/03/2020	22,800	-0.10 ▼	-0.44	22,950	22,950	21,600	41	934,800
28/02/2020	22,950	0.20 ▲	0.87	22,750	22,950	22,850	212	4,865,400
27/02/2020	22,750	0.00 ■■	0.00	22,750	22,750	22,750	52	1,183,000
26/02/2020	22,750	1.20 ▲	5.27	21,600	22,750	22,750	65	1,478,750
25/02/2020	21,600	-1.00 ▼	-4.63	22,600	22,000	21,600	189	4,082,400
24/02/2020	22,600	-0.10 ▼	-0.44	22,750	22,600	22,000	225	5,085,000
21/02/2020	22,750	0.00 ■■	0.00	22,750	22,750	22,750	21	477,750
20/02/2020	22,750	0.30 ▲	1.32	22,500	22,750	22,750	1	22,750
19/02/2020	22,500	0.20 ▲	0.89	22,300	22,500	21,650	10	225,000
18/02/2020	22,300	-0.60 ▼	-2.69	22,900	23,000	22,300	136	3,032,800
17/02/2020	22,900	0.00 ■■	0.00	22,900	22,900	22,900	37	847,300
15/02/2020	22,900	0.00 ■■	0.00	22,900	22,900	22,900	20	458,000
14/02/2020	22,900	0.00 ■■	0.00	22,900	22,900	22,900	20	458,000
13/02/2020	22,900	0.00 ■■	0.00	22,900	22,900	22,900	108	2,473,200
12/02/2020	22,900	0.10 ▲	0.44	22,800	23,000	22,900	106	2,427,400
11/02/2020	22,800	0.60 ▲	2.63	22,250	22,900	22,800	98	2,234,400
10/02/2020	22,250	-1.40 ▼	-6.29	23,600	22,250	22,250	40	890,000
09/02/2020	23,600	0.00 ■■	0.00	23,600	23,600	23,600	10	236,000
07/02/2020	23,600	0.00 ■■	0.00	23,600	23,600	23,600	10	236,000
06/02/2020	23,600	0.00 ■■	0.00	23,600	23,600	23,600	82	1,935,200
05/02/2020	23,600	1.10 ▲	4.66	22,500	23,600	22,500	33	778,800
04/02/2020	22,500	0.00 ■■	0.00	22,500	22,500	21,100	125	2,812,500
03/02/2020	22,500	-0.40 ▼	-1.78	22,900	22,500	21,400	34	765,000
02/02/2020	22,900	0.00 ■■	0.00	22,900	22,900	22,650	333	7,625,700
31/01/2020	22,900	0.00 ■■	0.00	22,900	22,900	22,650	333	7,625,700
30/01/2020	22,900	0.40 ▲	1.75	22,500	22,900	21,750	143	3,274,700
29/01/2020	22,500	0.80 ▲	3.56	21,700	22,700	21,700	159	3,577,500
28/01/2020	22,500	0.80 ▲	3.56	21,700	22,700	21,700	159	3,577,500
27/01/2020	22,500	0.80 ▲	3.56	21,700	22,700	21,700	159	3,577,500
26/01/2020	22,500	0.80 ▲	3.56	21,700	22,700	21,700	159	3,577,500
24/01/2020	22,500	0.80 ▲	3.56	21,700	22,700	21,700	159	3,577,500
23/01/2020	22,500	0.80 ▲	3.56	21,700	22,700	21,700	159	3,577,500
22/01/2020	22,500	0.80 ▲	3.56	21,700	22,700	21,700	159	3,577,500
21/01/2020	21,700	0.20 ▲	0.92	21,500	22,700	21,700	30	651,000
20/01/2020	21,500	-1.00 ▼	-4.65	22,500	22,500	21,500	280	6,020,000
17/01/2020	22,500	-0.20 ▼	-0.89	22,700	22,700	22,350	1,050	23,625,000
16/01/2020	22,700	0.65 ▲	2.86	22,050	22,800	22,700	540	12,258,000
15/01/2020	22,700	0.65 ▲	2.86	22,050	22,800	22,700	540	12,258,000
14/01/2020	22,750	0.60 ▲	2.64	22,150	22,750	22,750	10	227,500
13/01/2020	22,150	0.00 ■■	0.00	22,100	22,850	22,150	57	1,262,550
10/01/2020	22,100	-0.30 ▼	-1.36	22,350	22,750	22,100	2	44,200
09/01/2020	22,350	0.20 ▲	0.89	22,200	22,350	22,100	1,701	38,017,350
08/01/2020	22,200	-0.30 ▼	-1.35	22,500	22,950	22,100	619	13,741,800
07/01/2020	22,500	-0.20 ▼	-0.89	22,700	23,200	22,500	580	13,050,000
06/01/2020	22,700	0.50 ▲	2.20	22,200	22,700	21,800	4,253	96,543,100
03/01/2020	22,200	-1.10 ▼	-4.95	23,300	23,200	22,200	102	2,264,400
02/01/2020	23,300	-0.10 ▼	-0.43	23,450	23,300	22,500	278	6,477,400
31/12/2019	23,450	-0.10 ▼	-0.43	23,500	23,450	22,600	225	5,276,250
30/12/2019	23,500	0.00 ■■	0.00	23,500	23,750	22,600	618	14,523,000
28/12/2019	23,500	-0.10 ▼	-0.43	23,650	23,500	22,550	201	4,723,500
27/12/2019	23,500	-0.10 ▼	-0.43	23,650	23,500	22,550	201	4,723,500
26/12/2019	23,650	0.00 ■■	0.00	23,650	23,650	22,650	78	1,844,700
25/12/2019	23,650	1.00 ▲	4.23	22,650	23,650	22,650	94	2,223,100
24/12/2019	22,650	-1.10 ▼	-4.86	23,700	23,600	22,200	74	1,676,100
23/12/2019	23,700	0.70 ▲	2.95	23,000	23,800	23,000	232	5,498,400
21/12/2019	23,000	-0.95 ▼	-4.13	23,950	23,700	22,550	2,980	68,540,000
20/12/2019	23,000	-0.95 ▼	-4.13	23,950	23,700	22,550	2,980	68,540,000
19/12/2019	23,950	0.00 ■■	0.00	23,950	23,950	23,950	72	1,724,400
18/12/2019	23,950	0.00 ■■	0.00	23,950	23,950	23,950	184	4,406,800
17/12/2019	23,950	1.00 ▲	4.18	22,950	23,950	22,700	196	4,694,200
16/12/2019	22,950	-0.10 ▼	-0.44	23,000	23,600	22,500	217	4,980,150
14/12/2019	23,000	-0.50 ▼	-2.17	23,500	23,400	22,400	57	1,311,000
13/12/2019	23,000	-0.50 ▼	-2.17	23,500	23,400	22,400	57	1,311,000
12/12/2019	23,500	0.00 ■■	0.00	23,500	23,500	23,500	25	587,500
11/12/2019	23,500	0.90 ▲	3.83	22,600	23,500	22,500	143	3,360,500
10/12/2019	22,600	-0.90 ▼	-3.98	23,500	23,400	22,500	507	11,458,200
09/12/2019	23,500	0.00 ■■	0.00	23,500	23,500	23,500	20	470,000
07/12/2019	23,500	0.10 ▲	0.43	23,400	23,500	23,500	103	2,420,500
06/12/2019	23,500	0.10 ▲	0.43	23,400	23,500	23,500	103	2,420,500
05/12/2019	23,400	0.90 ▲	3.85	22,500	23,400	22,550	71	1,661,400
04/12/2019	22,500	-0.10 ▼	-0.44	22,600	0	0	25	562,500
03/12/2019	22,600	-0.80 ▼	-3.54	23,350	23,000	22,500	526	11,887,600
02/12/2019	23,350	0.80 ▲	3.43	22,600	23,350	23,000	30	700,500
29/11/2019	22,600	-0.90 ▼	-3.98	23,500	22,600	22,600	375	8,475,000
28/11/2019	23,500	0.00 ■■	0.00	23,500	23,500	23,500	75	1,762,500
27/11/2019	23,500	0.00 ■■	0.00	23,500	23,850	22,250	1,165	27,377,500
26/11/2019	23,500	0.00 ■■	0.00	23,500	23,800	22,300	277	6,509,500
25/11/2019	23,500	0.00 ■■	0.00	23,500	23,850	21,900	556	13,066,000
23/11/2019	23,500	0.30 ▲	1.28	23,200	23,500	23,450	13	305,500
22/11/2019	23,500	0.30 ▲	1.28	23,200	23,500	23,450	13	305,500
21/11/2019	23,200	-0.60 ▼	-2.59	23,750	23,200	23,200	29	672,800
20/11/2019	23,750	0.30 ▲	1.26	23,500	23,750	23,750	39	926,250
19/11/2019	23,500	0.00 ■■	0.00	23,500	23,500	23,500	12	282,000
18/11/2019	23,500	-0.30 ▼	-1.28	23,800	23,850	23,000	100	2,350,000
15/11/2019	23,800	0.30 ▲	1.26	23,500	23,800	23,800	30	714,000
14/11/2019	23,500	-0.40 ▼	-1.70	23,850	23,500	23,000	129	3,031,500
12/11/2019	23,850	0.10 ▲	0.42	23,750	23,900	23,850	88	2,098,800
11/11/2019	23,750	0.00 ■■	0.00	23,750	23,750	23,750	5	118,750
09/11/2019	23,750	0.30 ▲	1.26	23,500	23,750	23,000	135	3,206,250
08/11/2019	23,750	0.30 ▲	1.26	23,500	23,750	23,000	135	3,206,250
07/11/2019	23,500	-0.30 ▼	-1.28	23,800	23,500	23,100	161	3,783,500
06/11/2019	23,800	0.70 ▲	2.94	23,100	23,800	23,800	1	23,800
05/11/2019	23,100	0.10 ▲	0.43	23,000	23,100	23,000	170	3,927,000
04/11/2019	23,000	-0.40 ▼	-1.74	23,350	23,000	23,000	212	4,876,000
01/11/2019	23,000	-0.40 ▼	-1.74	23,350	23,000	23,000	212	4,876,000
31/10/2019	23,350	0.00 ■■	0.00	23,400	23,350	23,350	3	70,050
29/10/2019	23,400	0.00 ■■	0.00	23,400	23,400	23,050	5	117,000
28/10/2019	23,400	-0.10 ▼	-0.43	23,500	23,400	23,000	46	1,076,400
26/10/2019	23,500	0.00 ■■	0.00	23,500	23,800	23,500	319	7,496,500
25/10/2019	23,500	0.00 ■■	0.00	23,500	23,800	23,500	319	7,496,500
24/10/2019	23,500	-0.40 ▼	-1.70	23,900	23,900	23,500	85	1,997,500
23/10/2019	23,900	0.00 ■■	0.00	23,850	23,900	23,800	217	5,186,300
22/10/2019	23,850	0.00 ■■	0.00	23,850	23,850	23,850	6	143,100
21/10/2019	23,850	0.00 ■■	0.00	23,850	23,850	23,850	7	166,950
18/10/2019	23,850	0.20 ▲	0.84	23,650	23,850	23,850	26	620,100
17/10/2019	23,650	0.00 ■■	0.00	23,650	23,650	23,650	5	118,250
16/10/2019	23,650	-0.30 ▼	-1.27	23,900	23,650	23,050	32	756,800
15/10/2019	23,900	0.00 ■■	0.00	23,900	23,900	23,900	50	1,195,000
14/10/2019	23,900	0.90 ▲	3.77	23,000	23,900	22,400	80	1,912,000
11/10/2019	23,000	-0.80 ▼	-3.48	23,800	23,000	23,000	62	1,426,000
10/10/2019	23,800	0.00 ■■	0.00	23,800	23,800	23,800	91	2,165,800
09/10/2019	23,800	-0.10 ▼	-0.42	23,850	23,800	22,550	81	1,927,800
08/10/2019	23,850	0.90 ▲	3.77	23,000	23,850	23,850	95	2,265,750
07/10/2019	23,000	-0.90 ▼	-3.91	23,900	23,000	23,000	809	18,607,000
04/10/2019	23,900	0.20 ▲	0.84	23,700	23,900	23,900	56	1,338,400
03/10/2019	23,700	-0.20 ▼	-0.84	23,900	23,700	23,000	89	2,109,300
02/10/2019	23,900	0.00 ■■	0.00	23,900	23,900	23,000	206	4,923,400
01/10/2019	23,900	0.00 ■■	0.00	23,900	23,900	23,900	6	143,400
30/09/2019	23,900	0.40 ▲	1.67	23,500	23,900	23,000	1,634	39,052,600
27/09/2019	23,500	0.00 ■■	0.00	23,500	23,500	23,000	513	12,055,500
26/09/2019	23,500	-0.10 ▼	-0.43	23,550	23,750	23,000	1,121	26,343,500
25/09/2019	23,550	-0.30 ▼	-1.27	23,900	23,550	23,000	531	12,505,050
24/09/2019	23,900	0.90 ▲	3.77	23,000	23,900	22,250	516	12,332,400
23/09/2019	23,000	-0.40 ▼	-1.74	23,350	24,000	23,000	263	6,049,000
20/09/2019	23,350	-0.10 ▼	-0.43	23,500	23,350	23,000	403	9,410,050
19/09/2019	23,500	-0.40 ▼	-1.70	23,900	23,500	23,500	3	70,500
18/09/2019	23,900	-0.10 ▼	-0.42	24,000	24,000	23,150	909	21,725,100
17/09/2019	24,000	-0.10 ▼	-0.42	24,050	24,000	23,250	52	1,248,000
16/09/2019	24,050	0.10 ▲	0.42	24,000	24,400	23,500	2,085	50,144,250
13/09/2019	24,000	-0.20 ▼	-0.83	24,200	24,000	23,550	86	2,064,000
12/09/2019	24,200	-0.10 ▼	-0.41	24,300	24,300	23,500	1,826	44,189,200
11/09/2019	24,300	0.80 ▲	3.29	23,500	24,300	23,500	466	11,323,800
10/09/2019	23,500	-0.80 ▼	-3.40	24,300	23,800	23,500	58	1,363,000
09/09/2019	24,300	0.70 ▲	2.88	23,600	24,300	24,300	18	437,400
06/09/2019	23,600	-0.40 ▼	-1.69	24,000	24,400	23,500	87	2,053,200
05/09/2019	24,000	0.20 ▲	0.83	23,800	24,000	23,000	1,005	24,120,000
04/09/2019	23,800	-0.20 ▼	-0.84	24,000	23,800	23,800	493	11,733,400
03/09/2019	24,000	-1.10 ▼	-4.58	25,050	24,400	24,000	3,661	87,864,000
30/08/2019	25,050	1.10 ▲	4.39	24,000	25,300	23,200	741	18,562,050
29/08/2019	24,000	0.00 ■■	0.00	24,000	24,000	23,500	155	3,720,000
28/08/2019	24,000	0.00 ■■	0.00	24,000	24,000	23,500	219	5,256,000
27/08/2019	24,000	0.50 ▲	2.08	23,500	24,000	24,000	14	336,000
26/08/2019	23,500	0.00 ■■	0.00	23,500	24,300	23,100	3,787	88,994,500
23/08/2019	23,500	-0.80 ▼	-3.40	24,250	24,250	23,500	5,758	135,313,000
22/08/2019	24,250	0.40 ▲	1.65	23,800	24,400	23,500	605	14,671,250
21/08/2019	23,800	-0.30 ▼	-1.26	24,100	23,800	23,800	80	1,904,000
20/08/2019	24,100	1.20 ▲	4.98	22,900	24,400	21,300	441	10,628,100
19/08/2019	22,900	-1.50 ▼	-6.55	24,400	22,900	22,900	169	3,870,100
16/08/2019	24,400	0.20 ▲	0.82	24,200	24,500	23,500	584	14,249,600
15/08/2019	24,200	-0.10 ▼	-0.41	24,300	24,200	24,200	482	11,664,400
14/08/2019	24,300	-0.10 ▼	-0.41	24,350	24,300	23,600	12	291,600
13/08/2019	24,350	-0.40 ▼	-1.64	24,800	24,350	23,500	63	1,534,050
12/08/2019	24,800	0.00 ■■	0.00	24,800	24,800	24,800	67	1,661,600
09/08/2019	24,800	0.70 ▲	2.82	24,150	24,900	24,800	28	694,400
08/08/2019	24,150	1.40 ▲	5.80	22,750	24,300	22,150	212	5,119,800
07/08/2019	22,750	-1.30 ▼	-5.71	24,000	24,900	22,750	72	1,638,000
06/08/2019	24,000	1.30 ▲	5.42	22,750	24,000	24,000	13	312,000
05/08/2019	22,750	-0.90 ▼	-3.96	23,700	24,800	22,050	886	20,156,500
02/08/2019	23,700	-0.90 ▼	-3.80	24,600	25,000	23,700	87	2,061,900
01/08/2019	24,600	-0.30 ▼	-1.22	24,850	24,650	23,350	109	2,681,400
31/07/2019	24,850	1.40 ▲	5.63	23,500	24,850	24,850	31	770,350
30/07/2019	23,500	-1.20 ▼	-5.11	24,650	24,950	23,500	696	16,356,000
29/07/2019	24,650	-0.10 ▼	-0.41	24,750	24,750	24,000	18	443,700
26/07/2019	24,750	-0.30 ▼	-1.21	25,000	24,750	24,000	18	445,500
25/07/2019	25,000	0.10 ▲	0.40	24,950	25,000	25,000	27	675,000
24/07/2019	24,950	0.00 ■■	0.00	24,950	24,950	24,950	7	174,650
23/07/2019	24,950	0.00 ■■	0.00	24,950	25,000	23,450	428	10,678,600
22/07/2019	24,950	-0.10 ▼	-0.40	25,000	24,950	23,250	101	2,519,950
19/07/2019	25,000	0.00 ■■	0.00	25,000	25,000	25,000	5	125,000
18/07/2019	25,000	0.00 ■■	0.00	25,000	25,000	25,000	6	150,000
17/07/2019	25,000	0.00 ■■	0.00	25,000	25,000	25,000	72	1,800,000
16/07/2019	25,000	0.00 ■■	0.00	25,000	25,000	25,000	5	125,000
15/07/2019	25,000	0.00 ■■	0.00	25,000	25,000	24,500	222	5,550,000
12/07/2019	25,000	1.00 ▲	4.00	24,000	25,600	24,500	134	3,350,000
11/07/2019	24,000	-3.40 ▼	-14.17	27,400	25,000	24,000	211	5,064,000
10/07/2019	27,400	-0.10 ▼	-0.36	27,500	27,450	27,400	2	54,800
09/07/2019	27,500	-0.10 ▼	-0.36	27,600	27,500	27,500	11	302,500
08/07/2019	27,600	0.10 ▲	0.36	27,500	27,700	27,500	15	414,000
05/07/2019	27,500	0.00 ■■	0.00	27,500	27,500	27,050	15	412,500
04/07/2019	27,500	0.00 ■■	0.00	27,500	27,500	27,050	485	13,337,500
03/07/2019	27,500	0.00 ■■	0.00	27,500	27,750	27,500	17	467,500
02/07/2019	27,500	0.00 ■■	0.00	27,500	27,850	27,500	20	550,000
01/07/2019	27,500	-0.30 ▼	-1.09	27,800	27,500	26,350	70	1,925,000
28/06/2019	27,800	0.00 ■■	0.00	27,800	27,800	26,350	206	5,726,800
27/06/2019	27,800	1.70 ▲	6.12	26,100	27,850	27,800	4	111,200
26/06/2019	26,100	-1.40 ▼	-5.36	27,500	26,100	26,100	27	704,700
25/06/2019	27,500	0.00 ■■	0.00	27,500	27,500	25,700	397	10,917,500
24/06/2019	27,500	0.00 ■■	0.00	27,500	27,500	27,500	8	220,000
21/06/2019	27,500	0.00 ■■	0.00	27,500	27,500	27,500	7	192,500
20/06/2019	27,500	-0.40 ▼	-1.45	27,850	27,500	27,500	110	3,025,000
19/06/2019	27,850	0.00 ■■	0.00	27,850	27,850	27,850	5	139,250
18/06/2019	27,850	0.90 ▲	3.23	27,000	27,850	27,850	8	222,800
17/06/2019	27,000	-0.90 ▼	-3.33	27,900	27,900	26,550	41	1,107,000
16/06/2019	27,900	0.40 ▲	1.43	27,500	27,900	27,500	33	920,700
14/06/2019	27,900	0.40 ▲	1.43	27,500	27,900	27,500	33	920,700
13/06/2019	27,500	-0.50 ▼	-1.82	28,000	27,500	27,500	23	632,500
11/06/2019	27,400	-0.10 ▼	-0.36	27,500	27,400	27,000	432	11,836,800
10/06/2019	27,500	0.00 ■■	0.00	27,500	28,000	27,500	39	1,072,500
09/06/2019	27,500	0.00 ■■	0.00	27,500	28,000	27,500	39	1,072,500
07/06/2019	27,500	0.00 ■■	0.00	27,500	28,000	27,500	39	1,072,500
06/06/2019	27,500	0.50 ▲	1.82	27,000	28,000	27,500	20	550,000
05/06/2019	27,000	0.00 ■■	0.00	27,000	27,000	25,500	248	6,696,000
04/06/2019	27,000	0.00 ■■	0.00	27,000	27,000	27,000	39	1,053,000
03/06/2019	27,000	0.60 ▲	2.22	26,450	27,000	26,600	3,350	90,450,000
02/06/2019	26,450	0.10 ▲	0.38	26,350	26,750	25,400	93	2,459,850
31/05/2019	26,450	0.10 ▲	0.38	26,350	26,750	25,400	93	2,459,850
30/05/2019	26,350	0.00 ■■	0.00	26,400	26,350	26,000	179	4,716,650
29/05/2019	26,400	-0.30 ▼	-1.14	26,650	26,400	26,300	75	1,980,000
28/05/2019	26,650	0.10 ▲	0.38	26,500	26,850	26,300	19	506,350
27/05/2019	26,500	-0.30 ▼	-1.13	26,750	26,900	25,200	69	1,828,500
26/05/2019	26,750	0.40 ▲	1.50	26,300	26,850	26,000	551	14,739,250
24/05/2019	26,750	0.40 ▲	1.50	26,300	26,850	26,000	551	14,739,250
23/05/2019	26,300	-0.80 ▼	-3.04	27,150	26,750	26,300	22	578,600
22/05/2019	27,150	-0.20 ▼	-0.74	27,300	27,150	26,000	59	1,601,850
21/05/2019	27,300	0.00 ■■	0.00	27,300	27,300	27,300	11	300,300
20/05/2019	27,300	-0.40 ▼	-1.47	27,700	27,300	26,000	779	21,266,700
19/05/2019	27,700	0.00 ■■	0.00	27,700	27,700	27,700	55	1,523,500
17/05/2019	27,700	0.00 ■■	0.00	27,700	27,700	27,700	55	1,523,500
16/05/2019	27,700	0.00 ■■	0.00	27,700	27,700	27,700	5	138,500
15/05/2019	27,700	1.30 ▲	4.69	26,400	27,850	26,500	708	19,611,600
14/05/2019	26,400	-0.50 ▼	-1.89	26,900	26,650	26,000	94	2,481,600
13/05/2019	26,900	0.00 ■■	0.00	26,900	26,900	26,900	18	484,200
12/05/2019	26,900	0.50 ▲	1.86	26,400	26,900	26,900	24	645,600
10/05/2019	26,900	0.50 ▲	1.86	26,400	26,900	26,900	24	645,600
09/05/2019	26,400	-0.60 ▼	-2.27	26,950	27,350	26,000	225	5,940,000
08/05/2019	26,950	0.80 ▲	2.97	26,200	27,500	26,750	28	754,600
07/05/2019	26,200	-1.50 ▼	-5.73	27,700	26,200	26,200	26	681,200
06/05/2019	27,700	0.50 ▲	1.81	27,200	27,700	27,300	47	1,301,900
05/05/2019	27,200	-0.70 ▼	-2.57	27,900	27,800	27,000	37	1,006,400
03/05/2019	27,200	-0.70 ▼	-2.57	27,900	27,800	27,000	37	1,006,400
02/05/2019	27,900	0.80 ▲	2.87	27,100	27,900	26,000	322	8,983,800
01/05/2019	27,100	-0.10 ▼	-0.37	27,200	27,100	27,100	28	758,800
30/04/2019	27,100	-0.10 ▼	-0.37	27,200	27,100	27,100	28	758,800
29/04/2019	27,100	-0.10 ▼	-0.37	27,200	27,100	27,100	28	758,800
28/04/2019	27,100	-0.10 ▼	-0.37	27,200	27,100	27,100	28	758,800
26/04/2019	27,100	-0.10 ▼	-0.37	27,200	27,100	27,100	28	758,800
25/04/2019	27,200	0.00 ■■	0.00	27,200	27,200	27,200	17	462,400
24/04/2019	27,200	0.00 ■■	0.00	27,200	27,200	25,300	717	19,502,400
23/04/2019	27,200	0.00 ■■	0.00	27,200	27,200	27,200	13	353,600
22/04/2019	27,200	0.00 ■■	0.00	27,200	27,200	27,200	9	244,800
21/04/2019	27,200	-0.40 ▼	-1.47	27,650	27,200	26,850	500	13,600,000
19/04/2019	27,200	-0.40 ▼	-1.47	27,650	27,200	26,850	500	13,600,000
18/04/2019	27,650	-0.10 ▼	-0.36	27,700	27,650	26,800	511	14,129,150
17/04/2019	27,700	0.00 ■■	0.00	27,700	27,700	27,700	12	332,400
16/04/2019	27,700	0.20 ▲	0.72	27,500	27,700	27,500	16	443,200
15/04/2019	27,500	0.00 ■■	0.00	27,500	27,500	27,000	69	1,897,500
12/04/2019	27,500	0.00 ■■	0.00	27,500	27,500	27,000	69	1,897,500
11/04/2019	27,500	0.00 ■■	0.00	27,500	27,500	27,500	10	275,000
10/04/2019	27,500	-1.00 ▼	-3.64	28,500	27,500	26,900	70	1,925,000
09/04/2019	28,500	1.00 ▲	3.51	27,500	28,500	27,700	59	1,681,500
08/04/2019	27,500	0.30 ▲	1.09	27,200	27,500	27,500	21	577,500
05/04/2019	27,200	0.00 ■■	0.00	27,200	27,200	27,200	4	108,800
04/04/2019	27,200	0.40 ▲	1.47	26,800	27,200	26,800	54	1,468,800
03/04/2019	26,800	-0.10 ▼	-0.37	26,950	27,000	26,800	1,802	48,293,600
02/04/2019	26,950	0.10 ▲	0.37	26,800	27,750	26,950	16	431,200
01/04/2019	26,800	-0.40 ▼	-1.49	27,250	26,800	26,800	1	26,800
31/03/2019	28,500	0.25 ▲	0.88	28,250	28,500	27,000	6,870	195,795,000
29/03/2019	27,250	-0.10 ▼	-0.37	27,400	27,250	26,900	253	6,894,250
28/03/2019	27,400	-0.10 ▼	-0.36	27,450	27,400	26,000	566	15,508,400
27/03/2019	27,450	0.30 ▲	1.09	27,100	27,450	27,450	43	1,180,350
26/03/2019	27,100	-0.80 ▼	-2.95	27,950	27,450	26,800	105	2,845,500
25/03/2019	27,950	0.00 ■■	0.00	27,950	27,950	27,950	11	307,450
22/03/2019	27,950	0.00 ■■	0.00	27,950	27,950	27,000	1,340	37,453,000
21/03/2019	27,950	0.60 ▲	2.15	27,400	27,950	26,900	812	22,695,400
20/03/2019	27,400	-0.60 ▼	-2.19	27,950	27,950	27,000	679	18,604,600
19/03/2019	27,950	0.10 ▲	0.36	27,800	27,950	27,000	213	5,953,350
18/03/2019	27,800	0.70 ▲	2.52	27,100	28,900	27,800	38	1,056,400
15/03/2019	27,100	-0.60 ▼	-2.21	27,700	28,000	27,000	289	7,831,900
14/03/2019	27,700	0.30 ▲	1.08	27,400	27,700	27,700	38	1,052,600
13/03/2019	27,400	0.40 ▲	1.46	26,950	27,800	26,800	4,334	118,751,600
12/03/2019	26,950	-0.30 ▼	-1.11	27,250	26,950	26,950	30	808,500
11/03/2019	27,250	-0.20 ▼	-0.73	27,450	27,250	27,000	1,503	40,956,750
08/03/2019	27,450	0.00 ■■	0.00	27,450	27,450	27,450	10	274,500
07/03/2019	27,450	0.00 ■■	0.00	27,450	28,750	27,000	545	14,960,250
06/03/2019	27,450	0.60 ▲	2.19	26,800	27,450	27,450	2	54,900
05/03/2019	26,800	-0.70 ▼	-2.61	27,500	26,800	26,800	1	26,800
04/03/2019	27,500	0.00 ■■	0.00	27,500	27,500	27,450	7	192,500
01/03/2019	27,500	-1.40 ▼	-5.09	28,850	27,500	27,500	451	12,402,500
28/02/2019	28,850	0.10 ▲	0.35	28,800	29,000	28,650	35	1,009,750
27/02/2019	28,800	0.80 ▲	2.78	28,000	28,800	28,800	8	230,400
26/02/2019	28,000	-0.40 ▼	-1.43	28,450	28,000	27,500	127	3,556,000
25/02/2019	28,450	0.00 ■■	0.00	28,450	28,450	28,000	33	938,850
22/02/2019	28,450	-0.40 ▼	-1.41	28,800	28,450	28,000	314	8,933,300
21/02/2019	28,800	-0.70 ▼	-2.43	29,500	28,800	28,000	302	8,697,600
20/02/2019	29,500	0.00 ■■	0.00	29,500	29,500	29,500	160	4,720,000
19/02/2019	29,500	0.00 ■■	0.00	29,500	29,500	29,500	15	442,500
18/02/2019	29,500	1.00 ▲	3.39	28,500	29,500	28,500	382	11,269,000
15/02/2019	28,500	0.20 ▲	0.70	28,300	28,500	28,300	173	4,930,500
14/02/2019	28,300	0.30 ▲	1.06	28,000	28,300	28,000	219	6,197,700
13/02/2019	28,000	-0.60 ▼	-2.14	28,600	28,000	28,000	120	3,360,000
12/02/2019	28,600	0.00 ■■	0.00	28,600	28,600	28,600	5	143,000
11/02/2019	28,600	0.00 ■■	0.00	28,600	28,600	28,600	5	143,000
01/02/2019	28,600	0.00 ■■	0.00	28,600	28,600	28,600	5	143,000
31/01/2019	28,600	0.60 ▲	2.10	28,000	28,600	26,900	2	57,200
30/01/2019	28,000	1.00 ▲	3.57	27,000	28,500	27,800	139	3,892,000
29/01/2019	27,000	0.60 ▲	2.22	26,450	27,450	26,500	251	6,777,000
28/01/2019	26,450	-0.30 ▼	-1.13	26,750	26,450	26,450	30	793,500
25/01/2019	26,750	0.00 ■■	0.00	26,750	26,750	26,750	30	802,500
24/01/2019	26,750	0.10 ▲	0.37	26,650	27,400	25,550	37,000	989,750,000
23/01/2019	26,650	0.60 ▲	2.25	26,000	26,650	26,650	32,000	852,800,000
22/01/2019	26,000	0.10 ▲	0.38	25,900	26,800	26,000	42,000	1,092,000,000
21/01/2019	25,900	-1.90 ▼	-7.34	27,800	25,900	25,900	2,060	53,354,000
18/01/2019	27,800	1.35 ▲	4.86	26,450	27,800	27,800	310	8,618,000
17/01/2019	26,450	-1.95 ▼	-7.37	28,400	28,350	26,450	3,130	82,788,500
16/01/2019	28,400	-0.40 ▼	-1.41	28,800	28,400	27,000	710	20,164,000
15/01/2019	28,800	0.80 ▲	2.78	28,000	28,800	28,800	640	18,432,000
14/01/2019	28,000	0.40 ▲	1.43	27,600	28,000	27,600	820	22,960,000
11/01/2019	27,600	0.00 ■■	0.00	27,600	27,600	27,600	500	13,800,000
10/01/2019	27,600	0.40 ▲	1.45	27,200	27,600	27,400	480	13,248,000
09/01/2019	27,200	-0.20 ▼	-0.74	27,200	27,200	26,750	4,650	126,480,000
08/01/2019	27,200	0.70 ▲	2.57	26,500	27,200	27,200	110	2,992,000
07/01/2019	26,500	-0.30 ▼	-1.13	26,800	26,700	25,500	100	2,650,000
04/01/2019	26,800	-0.80 ▼	-2.99	27,600	26,800	26,100	2,030	54,404,000
03/01/2019	27,600	0.90 ▲	3.26	26,700	27,600	27,600	410	11,316,000
02/01/2019	26,700	-0.10 ▼	-0.37	26,800	26,700	26,000	7,390	197,313,000
30/12/2018	26,800	0.00 ■■	0.00	26,800	26,800	26,800	530	14,204,000
28/12/2018	26,800	0.00 ■■	0.00	26,800	26,800	26,800	530	14,204,000
27/12/2018	26,800	-0.10 ▼	-0.37	26,900	26,800	25,550	2,170	58,156,000
26/12/2018	26,900	0.10 ▲	0.37	26,800	26,900	26,900	90	2,421,000
25/12/2018	26,800	0.00 ■■	0.00	26,800	26,800	26,800	400	10,720,000
24/12/2018	26,800	0.60 ▲	2.24	26,200	26,950	26,100	1,530	41,004,000
23/12/2018	26,200	-0.80 ▼	-3.05	27,000	27,400	26,200	890	23,318,000
21/12/2018	26,200	-0.80 ▼	-3.05	27,000	27,400	26,200	890	23,318,000
20/12/2018	27,000	1.00 ▲	3.70	26,000	27,000	27,000	240	6,480,000
19/12/2018	26,000	-1.00 ▼	-3.85	27,000	28,000	26,000	3,350	87,100,000
18/12/2018	27,000	-0.90 ▼	-3.33	27,900	27,000	27,000	30,000	810,000,000
17/12/2018	27,900	-0.40 ▼	-1.43	28,300	27,950	26,400	2,970	82,863,000
16/12/2018	28,300	0.35 ▲	1.24	27,950	28,300	28,300	110	3,113,000
14/12/2018	28,300	0.35 ▲	1.24	27,950	28,300	28,300	110	3,113,000
13/12/2018	27,950	-0.05 ▼	-0.18	28,000	27,950	27,000	1,690	47,235,500
12/12/2018	28,000	-0.30 ▼	-1.07	28,300	28,000	27,000	3,790	106,120,000
11/12/2018	28,300	0.00 ■■	0.00	28,300	28,300	28,300	100	2,830,000
10/12/2018	28,300	0.00 ■■	0.00	28,300	28,300	28,300	400	11,320,000
09/12/2018	28,300	-0.80 ▼	-2.83	28,300	28,300	27,500	5,640	159,612,000
07/12/2018	28,300	-0.80 ▼	-2.83	28,300	28,300	27,500	5,640	159,612,000
06/12/2018	28,300	0.00 ■■	0.00	28,300	28,300	28,300	450	12,735,000
05/12/2018	28,300	-0.20 ▼	-0.71	28,500	28,300	26,850	26,130	739,479,000
04/12/2018	28,500	0.00 ■■	0.00	28,500	28,500	28,500	500	14,250,000
03/12/2018	28,500	0.00 ■■	0.00	28,500	28,500	28,500	50	1,425,000
30/11/2018	28,500	0.25 ▲	0.88	28,250	28,500	27,000	6,870	195,795,000
29/11/2018	28,250	-0.25 ▼	-0.88	28,500	28,500	26,800	8,710	246,057,500
28/11/2018	28,500	0.70 ▲	2.46	27,800	28,500	27,800	1,340	38,190,000
27/11/2018	27,800	0.30 ▲	1.08	27,500	27,800	27,800	1,010	28,078,000
26/11/2018	27,500	-0.95 ▼	-3.45	28,450	27,500	27,500	360	9,900,000
25/11/2018	28,450	1.45 ▲	5.10	27,000	28,500	26,250	7,250	206,262,500
23/11/2018	28,450	1.45 ▲	5.10	27,000	28,500	26,250	7,250	206,262,500
22/11/2018	27,000	-1.50 ▼	-5.56	28,500	27,700	27,000	2,510	67,770,000
21/11/2018	28,500	0.70 ▲	2.46	27,800	28,500	27,100	1,230	35,055,000
20/11/2018	27,800	0.00 ■■	0.00	27,800	27,800	27,800	300	8,340,000
19/11/2018	27,800	0.40 ▲	1.44	27,400	28,000	26,450	1,340	37,252,000
16/11/2018	27,400	-1.00 ▼	-3.65	28,400	27,400	27,400	210	5,754,000
15/11/2018	28,400	0.75 ▲	2.64	27,650	28,400	27,900	600	17,040,000
14/11/2018	27,650	-0.25 ▼	-0.90	27,900	27,800	26,250	5,860	162,029,000
13/11/2018	27,900	1.30 ▲	4.66	26,600	28,300	26,350	700	19,530,000
12/11/2018	26,600	-1.55 ▼	-5.83	28,150	26,600	26,600	430	11,438,000
09/11/2018	28,150	-0.05 ▼	-0.18	28,200	28,800	26,550	2,190	61,648,500
08/11/2018	28,200	-0.10 ▼	-0.35	28,300	30,000	28,200	360	10,152,000
07/11/2018	28,300	-0.10 ▼	-0.35	28,400	28,400	26,650	180	5,094,000
06/11/2018	28,400	0.00 ■■	0.00	28,400	28,400	28,400	200	5,680,000
05/11/2018	28,400	0.75 ▲	2.64	28,400	29,150	28,400	70	1,988,000
02/11/2018	28,400	0.35 ▲	1.23	28,050	28,400	28,400	20	568,000
01/11/2018	28,050	0.45 ▲	1.60	28,050	28,650	26,300	1,070	30,013,500
31/10/2018	28,050	1.15 ▲	4.10	26,900	28,450	27,450	1,680	47,124,000
30/10/2018	26,900	0.90 ▲	3.35	26,000	27,000	26,200	2,800	75,320,000
29/10/2018	26,000	-0.05 ▼	-0.19	26,000	26,000	25,950	510	13,260,000
28/10/2018	26,000	0.40 ▲	1.54	25,600	26,000	26,000	510	13,260,000
26/10/2018	26,000	0.40 ▲	1.54	25,600	26,000	26,000	510	13,260,000
25/10/2018	25,600	-1.30 ▼	-5.08	26,900	26,700	25,600	600	15,360,000
24/10/2018	26,900	0.55 ▲	2.04	26,350	26,900	26,900	2,000	53,800,000
23/10/2018	26,350	0.85 ▲	3.23	25,500	26,600	25,500	1,540	40,579,000
22/10/2018	25,500	-0.65 ▼	-2.55	26,150	26,600	24,750	1,890	48,195,000
21/10/2018	26,150	0.15 ▲	0.57	26,000	26,500	24,200	600	15,690,000
19/10/2018	26,150	0.15 ▲	0.57	26,000	26,500	24,200	600	15,690,000
18/10/2018	26,000	-0.40 ▼	-1.54	26,400	27,000	25,750	3,460	89,960,000
17/10/2018	26,400	-0.90 ▼	-3.41	27,300	27,300	25,650	1,590	41,976,000
16/10/2018	27,300	-0.30 ▼	-1.10	27,300	28,900	26,200	1,150	31,395,000
15/10/2018	27,300	-0.05 ▼	-0.18	27,350	27,900	26,700	3,260	88,998,000
14/10/2018	27,350	-0.40 ▼	-1.46	27,750	27,850	26,050	3,250	88,887,500
12/10/2018	27,350	-0.40 ▼	-1.46	27,750	27,850	26,050	3,250	88,887,500
11/10/2018	27,750	1.60 ▲	5.77	26,150	27,750	27,750	760	21,090,000
10/10/2018	26,150	-0.85 ▼	-3.25	27,000	28,000	26,150	3,220	84,203,000
09/10/2018	27,000	-0.75 ▼	-2.78	27,750	28,400	26,050	8,590	231,930,000
08/10/2018	27,750	-0.15 ▼	-0.54	27,900	27,750	27,050	1,030	28,582,500
07/10/2018	27,900	0.60 ▲	2.15	27,300	27,900	27,000	1,440	40,176,000
05/10/2018	27,900	0.60 ▲	2.15	27,300	27,900	27,000	1,440	40,176,000
04/10/2018	27,300	-0.80 ▼	-2.93	28,100	27,950	26,500	1,800	49,140,000
03/10/2018	28,100	0.00 ■■	0.00	28,100	28,100	28,100	800	22,480,000
02/10/2018	28,100	-2.10 ▼	-7.47	30,200	28,100	28,100	40	1,124,000
01/10/2018	30,200	0.45 ▲	1.49	29,750	30,200	30,200	60	1,812,000
30/09/2018	29,750	1.80 ▲	6.05	27,950	29,900	26,000	8,020	238,595,000
28/09/2018	29,750	1.80 ▲	6.05	27,950	29,900	26,000	8,020	238,595,000
27/09/2018	27,950	0.95 ▲	3.40	27,000	28,000	25,600	6,160	172,172,000
26/09/2018	27,000	-0.25 ▼	-0.93	27,250	27,000	25,600	440	11,880,000
25/09/2018	27,250	0.75 ▲	2.75	26,500	27,400	25,200	3,970	108,182,500
24/09/2018	26,500	-0.45 ▼	-1.70	26,950	26,800	25,600	540	14,310,000
21/09/2018	26,950	0.00 ■■	0.00	26,950	26,950	26,950	300	8,085,000
20/09/2018	26,950	0.05 ▲	0.19	26,900	26,950	26,950	350	9,432,500
19/09/2018	26,900	0.85 ▲	3.16	26,050	27,200	26,000	760	20,444,000
18/09/2018	26,050	1.35 ▲	5.18	26,050	27,400	26,000	790	20,579,500
17/09/2018	26,050	-0.90 ▼	-3.45	26,950	27,400	26,050	990	25,789,500
14/09/2018	26,950	-0.75 ▼	-2.78	27,700	26,950	26,300	920	24,794,000
13/09/2018	27,700	0.00 ■■	0.00	27,700	27,700	27,700	400	11,080,000
12/09/2018	27,700	0.70 ▲	2.53	27,000	27,700	26,050	1,810	50,137,000
11/09/2018	27,000	0.40 ▲	1.48	26,600	27,400	27,000	5,320	143,640,000
10/09/2018	26,600	0.50 ▲	1.88	26,100	27,000	25,900	880	23,408,000
07/09/2018	26,100	-0.55 ▼	-2.11	26,650	27,700	26,100	550	14,355,000
06/09/2018	26,650	-0.85 ▼	-3.19	27,500	28,850	26,600	7,600	202,540,000
05/09/2018	27,500	-0.95 ▼	-3.45	28,450	29,000	27,050	660	18,150,000
04/09/2018	28,450	-0.55 ▼	-1.93	29,000	28,450	27,000	760	21,622,000
03/09/2018	29,000	1.05 ▲	3.62	27,950	29,000	26,000	7,360	213,440,000
31/08/2018	29,000	1.05 ▲	3.62	27,950	29,000	26,000	7,360	213,440,000
30/08/2018	27,950	0.95 ▲	3.40	27,000	27,950	26,500	2,080	58,136,000
29/08/2018	27,000	-0.50 ▼	-1.85	27,500	28,900	26,800	2,150	58,050,000
28/08/2018	27,500	0.05 ▲	0.18	27,450	27,900	27,450	560	15,400,000
27/08/2018	27,450	-0.55 ▼	-2.00	28,000	27,450	26,900	70	1,921,500
24/08/2018	28,000	0.00 ■■	0.00	28,000	28,000	28,000	520	14,560,000
23/08/2018	28,000	1.00 ▲	3.57	28,000	29,000	28,000	20	560,000
22/08/2018	28,000	-1.00 ▼	-3.57	28,000	29,000	27,000	1,340	37,520,000
21/08/2018	28,000	-0.50 ▼	-1.79	28,500	29,000	27,000	3,030	84,840,000
20/08/2018	28,500	-0.50 ▼	-1.75	29,000	28,500	28,500	60	1,710,000
17/08/2018	29,000	0.00 ■■	0.00	29,000	29,000	29,000	100	2,900,000
16/08/2018	29,000	0.05 ▲	0.17	28,950	29,000	26,950	250	7,250,000
15/08/2018	28,950	-0.05 ▼	-0.17	29,000	28,950	28,950	110	3,184,500
14/08/2018	29,000	0.00 ■■	0.00	29,000	29,000	29,000	280	8,120,000
13/08/2018	29,000	0.40 ▲	1.38	28,600	29,000	26,650	60	1,740,000
10/08/2018	28,600	1.55 ▲	5.42	27,050	28,600	27,050	420	12,012,000
09/08/2018	27,050	-0.95 ▼	-3.51	28,000	29,300	26,150	6,580	177,989,000
08/08/2018	28,000	0.40 ▲	1.43	27,600	29,500	26,100	5,110	143,080,000
07/08/2018	27,600	-0.40 ▼	-1.45	28,000	28,950	27,600	860	23,736,000
06/08/2018	28,000	0.70 ▲	2.50	27,300	28,400	25,400	980	27,440,000
03/08/2018	27,300	-0.10 ▼	-0.37	27,400	27,750	25,950	1,980	54,054,000
02/08/2018	27,400	0.00 ■■	0.00	27,400	27,400	27,400	620	16,988,000
01/08/2018	27,400	0.15 ▲	0.55	27,250	27,400	27,350	510	13,974,000
31/07/2018	27,250	-0.75 ▼	-2.75	28,000	27,250	26,100	16,620	452,895,000
30/07/2018	28,000	1.60 ▲	5.71	26,400	28,000	26,000	15,780	441,840,000
29/07/2018	26,400	-0.10 ▼	-0.38	26,400	26,400	25,050	230	6,072,000
27/07/2018	26,400	-0.10 ▼	-0.38	26,400	26,400	25,050	230	6,072,000
26/07/2018	26,400	-0.60 ▼	-2.27	27,000	26,950	25,600	670	17,688,000
25/07/2018	27,000	-0.30 ▼	-1.11	27,000	27,000	26,500	580	15,660,000
24/07/2018	27,000	0.00 ■■	0.00	27,000	27,000	27,000	400	10,800,000
23/07/2018	27,000	1.45 ▲	5.37	25,550	27,000	26,100	230	6,210,000
22/07/2018	25,550	0.15 ▲	0.59	25,400	26,500	25,550	1,020	26,061,000
20/07/2018	25,550	0.15 ▲	0.59	25,400	26,500	25,550	1,020	26,061,000
19/07/2018	25,400	-1.10 ▼	-4.33	26,500	26,500	25,400	260	6,604,000
18/07/2018	26,500	-1.45 ▼	-5.47	26,500	26,500	24,700	1,150	30,475,000
17/07/2018	26,500	0.05 ▲	0.19	26,450	26,500	26,350	24,010	636,265,000
16/07/2018	26,450	-0.05 ▼	-0.19	26,500	26,450	26,000	740	19,573,000
15/07/2018	26,500	0.00 ■■	0.00	26,500	26,500	26,500	250	6,625,000
13/07/2018	26,500	0.00 ■■	0.00	26,500	26,500	26,500	250	6,625,000
12/07/2018	26,500	0.45 ▲	1.70	26,050	26,500	26,450	5,070	134,355,000
11/07/2018	26,050	-0.95 ▼	-3.65	27,000	27,000	25,300	1,810	47,150,500
10/07/2018	27,000	-0.85 ▼	-3.15	27,850	27,750	27,000	540	14,580,000
09/07/2018	27,850	0.55 ▲	1.97	27,300	27,850	27,700	560	15,596,000
07/07/2018	27,300	-0.40 ▼	-1.47	27,700	27,800	27,300	890	24,297,000
06/07/2018	27,300	-0.40 ▼	-1.47	27,700	27,800	27,300	890	24,297,000
05/07/2018	27,700	0.25 ▲	0.90	27,450	27,900	27,000	3,680	101,936,000
04/07/2018	27,450	-0.40 ▼	-1.46	27,850	27,900	27,000	2,570	70,546,500
03/07/2018	27,850	-1.15 ▼	-4.13	29,000	28,350	27,050	3,080	85,778,000
02/07/2018	29,000	0.50 ▲	1.72	28,500	29,000	29,000	10	290,000
01/07/2018	28,500	-0.50 ▼	-1.75	29,000	0	0	1,130	32,205,000
29/06/2018	28,500	-0.50 ▼	-1.75	29,000	28,500	27,200	1,130	32,205,000
28/06/2018	29,000	-2.00 ▼	-6.90	29,000	29,000	27,000	2,250	65,250,000
27/06/2018	29,000	0.55 ▲	1.90	28,450	29,000	28,450	960	27,840,000
26/06/2018	28,450	1.45 ▲	5.10	27,000	28,500	27,500	1,080	30,726,000
25/06/2018	27,000	0.35 ▲	1.30	26,650	28,500	27,000	20,010	540,270,000
22/06/2018	26,650	-1.85 ▼	-6.94	28,500	28,500	26,650	51,700	1,377,805,000
21/06/2018	28,500	0.35 ▲	1.23	28,150	28,500	28,000	40	1,140,000
20/06/2018	28,150	1.45 ▲	5.15	26,700	28,500	27,000	330	9,289,500
19/06/2018	26,700	-1.80 ▼	-6.74	28,500	28,200	26,550	140	3,738,000
18/06/2018	28,500	-28.50 ▼	-100.00	28,500	28,500	28,500	500	14,250,000
17/06/2018	28,500	1.15 ▲	4.04	27,350	28,500	25,550	830	23,655,000
15/06/2018	28,500	1.15 ▲	4.04	27,350	28,500	25,550	830	23,655,000
14/06/2018	27,350	0.05 ▲	0.18	27,300	28,450	25,850	690	18,871,500
13/06/2018	27,300	0.30 ▲	1.10	27,000	27,600	26,100	1,470	40,131,000
12/06/2018	27,000	-0.80 ▼	-2.96	27,000	27,850	26,200	10,310	278,370,000
11/06/2018	27,000	-1.00 ▼	-3.70	28,000	28,800	27,000	11,130	300,510,000
09/06/2018	28,000	1.00 ▲	3.57	27,000	28,850	27,000	11,030	308,840,000
08/06/2018	28,000	1.00 ▲	3.57	27,000	28,850	27,000	11,030	308,840,000
07/06/2018	27,000	-1.45 ▼	-5.37	28,450	29,000	27,000	24,780	669,060,000
06/06/2018	28,450	0.00 ■■	0.00	28,450	28,450	28,450	10	284,500
05/06/2018	28,450	0.45 ▲	1.58	28,000	28,500	26,500	580	16,501,000
04/06/2018	28,000	0.70 ▲	2.50	27,300	28,000	27,350	500	14,000,000
03/06/2018	27,850	0.35 ▲	1.26	27,500	27,850	26,100	370	10,304,500
01/06/2018	27,850	0.35 ▲	1.26	27,500	27,850	26,100	370	10,304,500
31/05/2018	27,500	-0.10 ▼	-0.36	27,500	27,950	27,200	360	9,900,000
30/05/2018	27,500	-0.35 ▼	-1.27	27,850	28,500	27,500	140	3,850,000
29/05/2018	27,850	-0.15 ▼	-0.54	28,000	27,850	26,950	5,480	152,618,000
28/05/2018	28,000	0.60 ▲	2.14	27,400	28,200	26,100	4,230	118,440,000
27/05/2018	27,400	-0.45 ▼	-1.64	27,850	27,700	26,050	1,280	35,072,000
25/05/2018	27,400	-0.45 ▼	-1.64	27,850	27,700	26,050	1,280	35,072,000
24/05/2018	27,850	-0.05 ▼	-0.18	27,900	27,900	25,950	4,960	138,136,000
23/05/2018	27,900	0.05 ▲	0.18	27,850	28,500	27,000	750	20,925,000
22/05/2018	27,850	0.65 ▲	2.33	27,200	28,750	26,000	8,410	234,218,500
21/05/2018	27,200	0.20 ▲	0.74	27,000	27,950	26,000	1,790	48,688,000
20/05/2018	27,000	-0.70 ▼	-2.59	27,700	27,200	26,750	310	8,370,000
18/05/2018	27,000	-0.70 ▼	-2.59	27,700	27,200	26,750	310	8,370,000
17/05/2018	27,700	0.20 ▲	0.72	27,500	27,700	25,600	220	6,094,000
16/05/2018	27,500	1.40 ▲	5.09	26,100	27,500	25,600	3,250	89,375,000
15/05/2018	26,100	-1.10 ▼	-4.21	27,200	29,000	26,100	9,950	259,695,000
14/05/2018	27,200	-1.75 ▼	-6.43	28,950	28,500	27,200	1,180	32,096,000
13/05/2018	28,950	-0.55 ▼	-1.90	29,500	28,950	27,550	190	5,500,500
11/05/2018	28,950	-0.55 ▼	-1.90	29,500	28,950	27,550	190	5,500,500
10/05/2018	29,500	1.00 ▲	3.39	28,500	29,500	28,650	350	10,325,000
09/05/2018	29,500	1.00 ▲	3.39	28,500	29,500	28,650	350	10,325,000
08/05/2018	28,500	-0.35 ▼	-1.23	28,850	28,500	28,000	610	17,385,000
07/05/2018	28,850	0.50 ▲	1.73	28,350	28,850	28,400	2,090	60,296,500
05/05/2018	28,350	0.25 ▲	0.88	28,100	28,350	28,350	20	567,000
04/05/2018	28,350	0.25 ▲	0.88	28,100	28,350	28,350	20	567,000
03/05/2018	28,100	-0.40 ▼	-1.42	28,500	28,450	27,000	2,120	59,572,000
02/05/2018	28,500	-0.35 ▼	-1.23	28,850	30,500	27,000	2,080	59,280,000
30/04/2018	28,850	-1.35 ▼	-4.68	28,850	28,850	26,850	690	19,906,500
27/04/2018	28,850	-1.35 ▼	-4.68	28,850	28,850	26,850	690	19,906,500
26/04/2018	28,850	-0.05 ▼	-0.17	28,900	28,900	27,150	700	20,195,000
25/04/2018	28,900	0.40 ▲	1.38	28,500	28,900	28,900	110	3,179,000
24/04/2018	28,900	0.40 ▲	1.38	28,500	28,900	28,900	110	3,179,000
23/04/2018	28,500	0.50 ▲	1.75	28,000	29,000	27,350	6,270	178,695,000
20/04/2018	28,000	-0.40 ▼	-1.43	28,400	28,400	27,400	530	14,840,000
19/04/2018	28,400	-0.65 ▼	-2.29	29,050	28,450	28,000	1,030	29,252,000
18/04/2018	29,050	1.05 ▲	3.61	28,000	29,150	27,400	280	8,134,000
13/04/2018	28,950	0.10 ▲	0.35	28,850	28,950	27,050	4,540	131,433,000
12/04/2018	28,850	0.50 ▲	1.73	28,350	28,850	28,200	1,700	49,045,000
11/04/2018	28,350	-0.15 ▼	-0.53	28,500	28,400	27,000	2,690	76,261,500
10/04/2018	28,500	-0.80 ▼	-2.81	29,300	28,500	28,100	1,500	42,750,000
09/04/2018	29,300	-0.05 ▼	-0.17	29,350	29,300	28,500	810	23,733,000
06/04/2018	29,350	-0.45 ▼	-1.53	29,800	29,600	28,400	1,220	35,807,000
05/04/2018	29,800	0.80 ▲	2.68	29,000	30,000	28,400	250	7,450,000
04/04/2018	29,000	1.60 ▲	5.52	29,000	30,600	29,000	30	870,000
03/04/2018	29,000	-1.10 ▼	-3.79	30,100	30,800	29,000	2,010	58,290,000
02/04/2018	30,100	1.95 ▲	6.48	28,150	30,100	30,100	20	602,000
30/03/2018	28,150	-1.50 ▼	-5.33	29,650	31,500	28,150	2,150	60,522,500
29/03/2018	29,650	-0.65 ▼	-2.19	29,650	29,650	29,000	13,010	385,746,500
28/03/2018	29,650	-0.25 ▼	-0.84	29,900	29,650	29,000	110	3,261,500
27/03/2018	29,900	-0.90 ▼	-3.01	29,900	29,900	29,000	3,240	96,876,000
26/03/2018	29,900	1.40 ▲	4.68	28,500	29,900	29,900	30	897,000
25/03/2018	28,500	-0.80 ▼	-2.81	29,300	29,900	28,500	60	1,710,000
23/03/2018	28,500	-0.80 ▼	-2.81	29,300	29,900	28,500	60	1,710,000
22/03/2018	29,300	-0.10 ▼	-0.34	29,300	29,800	29,150	2,400	70,320,000
21/03/2018	29,300	-0.20 ▼	-0.68	29,500	29,300	28,100	240	7,032,000
20/03/2018	29,500	0.00 ■■	0.00	29,500	29,500	29,500	50	1,475,000
19/03/2018	29,500	-0.15 ▼	-0.51	29,650	29,550	27,850	360	10,620,000
16/03/2018	29,650	0.45 ▲	1.52	29,200	30,500	28,150	1,470	43,585,500
15/03/2018	29,200	0.20 ▲	0.68	29,000	30,650	28,200	8,250	240,900,000
14/03/2018	29,000	0.60 ▲	2.07	29,000	29,800	29,000	1,810	52,490,000
13/03/2018	29,000	-0.05 ▼	-0.17	29,050	29,700	28,000	2,610	75,690,000
12/03/2018	29,050	-0.85 ▼	-2.93	29,900	30,750	29,000	260	7,553,000
09/03/2018	29,900	-0.40 ▼	-1.34	29,900	30,750	29,000	940	28,106,000
08/03/2018	29,900	-0.80 ▼	-2.68	30,700	30,000	28,650	1,100	32,890,000
07/03/2018	30,700	0.70 ▲	2.28	30,000	30,700	30,700	110	3,377,000
06/03/2018	30,000	0.10 ▲	0.33	29,900	30,750	28,900	170	5,100,000
05/03/2018	29,900	0.10 ▲	0.33	29,800	30,800	29,900	40	1,196,000
02/03/2018	29,800	0.95 ▲	3.19	29,800	30,750	29,800	610	18,178,000
01/03/2018	29,800	-0.10 ▼	-0.34	29,900	30,750	29,800	40	1,192,000
28/02/2018	29,900	0.90 ▲	3.01	29,000	30,000	29,000	5,710	170,729,000
27/02/2018	29,000	1.80 ▲	6.21	29,000	30,800	29,000	1,650	47,850,000
26/02/2018	29,000	-0.80 ▼	-2.76	29,800	29,400	28,800	3,540	102,660,000
23/02/2018	29,800	0.35 ▲	1.17	29,450	29,900	28,550	60	1,788,000
22/02/2018	29,450	-0.35 ▼	-1.19	29,800	30,900	29,450	40	1,178,000
21/02/2018	29,800	-0.20 ▼	-0.67	30,000	29,800	29,000	1,120	33,376,000
14/02/2018	30,000	-0.40 ▼	-1.33	30,400	31,000	30,000	690	20,700,000
13/02/2018	30,000	-0.40 ▼	-1.33	30,400	31,000	30,000	690	20,700,000
12/02/2018	30,400	1.40 ▲	4.61	29,000	30,800	29,850	430	13,072,000
09/02/2018	29,000	-0.90 ▼	-3.10	29,900	29,850	28,550	150	4,350,000
08/02/2018	29,900	-0.10 ▼	-0.33	30,000	29,900	29,000	50,020	1,495,598,000
07/02/2018	30,000	-0.80 ▼	-2.67	30,800	30,900	28,550	5,150	154,500,000
06/02/2018	29,950	-0.85 ▼	-2.84	30,800	0	0	11,510	344,724,500
05/02/2018	30,800	0.30 ▲	0.97	30,500	30,800	30,800	60	1,848,000
02/02/2018	30,500	1.50 ▲	4.92	29,000	30,500	30,000	1,080	32,940,000
01/02/2018	29,000	-1.00 ▼	-3.45	30,000	30,900	29,000	4,200	121,800,000
31/01/2018	30,000	0.20 ▲	0.67	29,800	30,700	30,000	3,120	93,600,000
30/01/2018	29,800	-0.20 ▼	-0.67	30,000	30,000	29,000	13,760	410,048,000
29/01/2018	30,000	0.05 ▲	0.17	29,950	30,900	30,000	5,140	154,200,000
26/01/2018	29,950	-0.05 ▼	-0.17	30,000	29,950	29,000	7,220	216,239,000
25/01/2018	30,000	-0.45 ▼	-1.50	30,450	30,450	29,000	5,530	165,900,000
24/01/2018	29,900	-0.10 ▼	-0.33	30,000	30,450	30,450	250	7,475,000
22/01/2018	30,450	0.45 ▲	1.48	30,000	30,450	30,450	10	304,500
19/01/2018	30,000	0.50 ▲	1.67	29,500	30,000	29,750	5,110	153,300,000
18/01/2018	29,500	0.50 ▲	1.69	29,000	29,650	29,000	7,040	207,680,000
17/01/2018	29,000	-0.50 ▼	-1.72	29,500	29,950	29,000	17,900	519,100,000
16/01/2018	29,500	-0.45 ▼	-1.53	29,950	32,000	29,000	3,600	106,200,000
15/01/2018	29,950	0.05 ▲	0.17	29,900	29,950	29,450	5,510	165,024,500
12/01/2018	29,900	-1.40 ▼	-4.68	29,900	29,900	28,500	12,160	363,584,000
11/01/2018	29,900	0.60 ▲	2.01	29,300	29,900	28,500	6,720	200,928,000
10/01/2018	29,300	0.30 ▲	1.02	29,000	29,500	28,400	12,730	372,989,000
09/01/2018	29,000	-0.60 ▼	-2.07	29,600	29,500	28,500	9,820	284,780,000
08/01/2018	29,600	0.80 ▲	2.70	28,800	29,900	28,500	4,840	143,264,000
05/01/2018	28,800	0.40 ▲	1.39	28,400	29,300	28,500	11,540	332,352,000
04/01/2018	28,500	0.25 ▲	0.88	28,150	28,600	28,400	11,970	341,145,000
03/01/2018	28,150	-1.65 ▼	-5.86	29,800	29,450	28,150	600	16,890,000
02/01/2018	29,800	0.30 ▲	1.01	29,500	29,800	29,800	430	12,814,000
01/01/2018	29,500	0.00 ■■	0.00	29,500	29,500	29,500	110	3,245,000
29/12/2017	29,500	0.00 ■■	0.00	29,500	29,500	29,500	110	3,245,000
28/12/2017	29,500	-0.40 ▼	-1.36	29,900	29,500	28,000	1,110	32,745,000
27/12/2017	29,900	0.00 ■■	0.00	29,900	29,900	29,900	100	2,990,000
26/12/2017	29,900	0.40 ▲	1.34	29,500	29,900	29,900	130	3,887,000
24/12/2017	29,500	1.00 ▲	3.39	28,500	29,900	29,200	520	15,340,000
22/12/2017	29,500	1.00 ▲	3.39	28,500	29,900	29,200	520	15,340,000
21/12/2017	29,500	0.50 ▲	1.69	29,000	30,750	29,000	220	6,490,000
20/12/2017	29,000	0.45 ▲	1.55	28,550	29,950	28,800	1,040	30,160,000
19/12/2017	30,900	1.90 ▲	6.15	29,000	30,900	28,500	210	6,489,000
18/12/2017	28,950	-1.05 ▼	-3.63	30,000	30,000	28,950	70	2,026,500
17/12/2017	30,000	-0.95 ▼	-3.17	30,950	30,000	29,000	1,850	55,500,000
15/12/2017	30,950	1.60 ▲	5.17	29,350	30,950	30,950	160	4,952,000
14/12/2017	29,350	-0.10 ▼	-0.34	29,450	29,350	28,500	1,930	56,645,500
13/12/2017	29,450	0.90 ▲	3.06	28,550	30,450	28,500	5,420	159,619,000
12/12/2017	28,550	-0.45 ▼	-1.58	29,000	29,450	28,550	320	9,136,000
11/12/2017	29,450	0.45 ▲	1.53	29,000	29,450	29,450	10	294,500
10/12/2017	29,000	0.10 ▲	0.34	28,900	29,450	28,500	13,030	377,870,000
08/12/2017	29,000	0.10 ▲	0.34	28,900	29,450	28,900	6,180	179,220,000
07/12/2017	29,000	0.10 ▲	0.34	28,900	29,450	28,900	6,180	179,220,000
05/12/2017	29,000	0.00 ■■	0.00	29,450	29,450	28,250	320	9,280,000
04/12/2017	29,000	0.00 ■■	0.00	29,000	29,000	27,450	19,280	559,120,000
01/12/2017	29,000	-1.00 ▼	-3.33	30,450	30,450	29,000	150	4,350,000
30/11/2017	30,000	1.15 ▲	3.99	30,000	30,000	30,000	430	12,900,000
29/11/2017	28,850	-0.10 ▼	-0.35	27,300	29,850	27,300	5,020	144,827,000
28/11/2017	28,950	0.60 ▲	2.12	29,400	29,400	28,000	4,380	126,801,000
27/11/2017	28,350	-1.55 ▼	-5.18	30,000	30,350	28,350	250	7,087,500
24/11/2017	29,900	0.00 ■■	0.00	29,900	29,900	29,900	250	7,475,000
23/11/2017	29,900	1.40 ▲	4.91	29,850	29,900	29,850	270	8,073,000
22/11/2017	28,500	-1.10 ▼	-3.72	29,600	30,450	28,500	8,950	255,075,000
21/11/2017	29,600	1.00 ▲	3.50	29,900	29,900	28,700	2,350	69,560,000
20/11/2017	28,600	0.05 ▲	0.18	30,000	30,000	28,600	190	5,434,000
17/11/2017	28,550	-0.95 ▼	-3.22	29,850	29,850	28,550	5,590	159,594,500
16/11/2017	29,500	-0.05 ▼	-0.17	30,400	30,400	29,000	9,270	273,465,000
15/11/2017	29,550	-0.45 ▼	-1.50	30,400	30,400	29,050	430	12,706,500
14/11/2017	30,000	-0.35 ▼	-1.15	29,200	30,350	29,000	8,950	268,500,000
13/11/2017	30,350	-0.15 ▼	-0.49	29,550	30,350	29,500	5,410	164,193,500
10/11/2017	30,500	0.00 ■■	0.00	30,500	30,500	30,500	600	18,300,000
09/11/2017	30,500	0.00 ■■	0.00	29,800	30,500	29,800	5,160	157,380,000
08/11/2017	30,500	0.60 ▲	2.01	29,900	30,500	29,900	740	22,570,000
07/11/2017	29,900	-0.70 ▼	-2.29	29,000	29,950	29,000	11,440	342,056,000
06/11/2017	30,600	1.10 ▲	3.73	30,900	31,550	30,600	170	5,202,000
03/11/2017	29,500	1.05 ▲	3.69	29,500	29,500	29,500	150	4,425,000
02/11/2017	28,450	-1.45 ▼	-4.85	29,000	29,000	28,450	840	23,898,000
01/11/2017	29,900	0.00 ■■	0.00	28,000	29,900	28,000	750	22,425,000
31/10/2017	29,900	0.00 ■■	0.00	29,000	29,900	29,000	5,240	156,676,000
30/10/2017	29,900	-1.00 ▼	-3.24	28,800	29,900	28,750	610	18,239,000
27/10/2017	30,900	-0.05 ▼	-0.16	28,900	30,900	28,800	660	20,394,000
26/10/2017	30,950	-0.05 ▼	-0.16	29,000	31,000	28,850	3,120	96,564,000
25/10/2017	31,000	-0.30 ▼	-0.96	29,800	31,000	29,150	280	8,680,000
24/10/2017	31,300	0.00 ■■	0.00	31,300	31,300	31,300	0	0
23/10/2017	31,300	-0.65 ▼	-2.03	31,300	31,300	31,300	10	313,000
20/10/2017	31,950	0.00 ■■	0.00	31,950	31,950	31,950	0	0
19/10/2017	31,950	0.00 ■■	0.00	31,950	31,950	31,950	0	0
18/10/2017	31,950	0.00 ■■	0.00	31,950	31,950	31,950	0	0
17/10/2017	31,950	-0.75 ▼	-2.29	30,450	31,950	30,450	310	9,904,500
16/10/2017	32,700	0.00 ■■	0.00	32,700	32,700	32,700	0	0
13/10/2017	32,700	0.00 ■■	0.00	32,700	32,700	32,700	0	0
12/10/2017	32,700	-0.10 ▼	-0.30	31,000	32,700	31,000	1,490	48,723,000
11/10/2017	32,800	0.00 ■■	0.00	32,800	32,800	32,800	0	0
10/10/2017	32,800	0.00 ■■	0.00	32,800	32,800	32,800	0	0
09/10/2017	32,800	0.80 ▲	2.50	32,000	32,800	32,000	610	20,008,000
06/10/2017	32,000	0.00 ■■	0.00	32,000	32,000	32,000	0	0
05/10/2017	32,000	1.00 ▲	3.23	32,000	32,000	32,000	110	3,520,000
04/10/2017	31,000	0.20 ▲	0.65	31,000	31,000	30,000	320	9,920,000
03/10/2017	30,800	0.00 ■■	0.00	28,750	31,000	28,750	11,780	362,824,000
02/10/2017	30,800	0.60 ▲	1.99	30,800	31,700	30,700	23,750	731,500,000
29/09/2017	30,200	0.50 ▲	1.68	29,900	30,200	29,000	19,700	594,940,000
28/09/2017	29,700	-0.10 ▼	-0.34	28,150	29,700	28,150	300	8,910,000
27/09/2017	29,800	0.00 ■■	0.00	29,800	29,800	29,800	200	5,960,000
26/09/2017	29,800	0.30 ▲	1.02	29,800	29,800	29,800	190	5,662,000
25/09/2017	29,500	0.00 ■■	0.00	28,050	29,500	27,550	410	12,095,000
22/09/2017	29,500	-0.05 ▼	-0.17	28,300	29,500	28,300	40	1,180,000
21/09/2017	29,550	-0.25 ▼	-0.84	28,000	29,550	28,000	500	14,775,000
20/09/2017	29,800	0.80 ▲	2.76	29,800	29,800	29,800	210	6,258,000
19/09/2017	29,000	-0.40 ▼	-1.36	28,400	29,950	28,400	610	17,690,000
18/09/2017	29,400	-1.00 ▼	-3.29	28,500	29,400	28,400	610	17,934,000
15/09/2017	30,400	0.00 ■■	0.00	30,400	30,400	30,400	200	6,080,000
14/09/2017	30,400	0.95 ▲	3.23	30,400	30,400	30,400	120	3,648,000
13/09/2017	29,450	0.45 ▲	1.55	29,850	29,850	28,200	1,820	53,599,000
12/09/2017	29,000	-0.50 ▼	-1.69	29,750	29,800	28,350	10,220	296,380,000
11/09/2017	29,500	0.05 ▲	0.17	29,950	29,950	28,600	3,760	110,920,000
08/09/2017	29,450	0.85 ▲	2.97	29,000	29,450	27,650	5,760	169,632,000
07/09/2017	28,600	-0.40 ▼	-1.38	29,450	29,450	28,400	4,530	129,558,000
06/09/2017	29,000	-0.90 ▼	-3.01	29,000	29,000	28,650	1,690	49,010,000
05/09/2017	29,900	0.00 ■■	0.00	30,400	30,400	28,300	1,230	36,777,000
01/09/2017	29,900	-0.40 ▼	-1.32	30,000	30,000	28,500	6,450	192,855,000
31/08/2017	30,300	-0.60 ▼	-1.94	28,750	30,800	28,750	5,220	158,166,000
30/08/2017	30,900	0.00 ■■	0.00	31,350	31,350	29,350	1,950	60,255,000
29/08/2017	30,900	-0.10 ▼	-0.32	31,000	31,950	28,950	2,790	86,211,000
28/08/2017	31,000	0.15 ▲	0.49	31,700	31,700	31,000	700	21,700,000
25/08/2017	30,850	0.85 ▲	2.83	31,850	31,850	29,700	1,130	34,860,500
24/08/2017	30,000	-1.00 ▼	-3.23	30,050	31,800	30,000	6,430	192,900,000
23/08/2017	31,000	-0.95 ▼	-2.97	30,100	31,000	30,000	5,370	166,470,000
22/08/2017	31,950	-0.05 ▼	-0.16	30,000	31,950	30,000	2,980	95,211,000
21/08/2017	32,000	-0.20 ▼	-0.62	29,950	32,000	29,950	12,710	406,720,000
18/08/2017	32,200	1.35 ▲	4.38	30,850	32,400	30,500	5,330	171,626,000
17/08/2017	30,850	-1.65 ▼	-5.08	32,700	32,700	30,850	600	18,510,000
16/08/2017	32,500	-0.35 ▼	-1.07	32,000	32,500	32,000	310	10,075,000
15/08/2017	32,850	0.00 ■■	0.00	32,850	32,850	32,850	200	6,570,000
14/08/2017	32,850	1.85 ▲	5.97	30,900	32,850	30,900	24,540	806,139,000
11/08/2017	31,000	0.00 ■■	0.00	32,900	32,900	31,000	20	620,000
10/08/2017	31,000