Lịch sử giao dịch STG - 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 Kho Vận Miền Nam
South Logistics Joint Stock Company
Mã CK: STG 47 ■■ 0 (0%) (cập nhật 15:15 01/01/1970)
Đang giao dịch

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

STG » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
24/03/2023	36,000	0.00 ■■	0.00	36,000	0	0	1,070	38,520,000
22/03/2023	44,600	0.10 ▲	0.22	44,500	44,800	44,500	490	21,854,000
21/03/2023	44,500	-0.40 ▼	-0.90	44,900	44,900	44,500	870	38,715,000
20/03/2023	44,900	0.00 ■■	0.00	44,900	44,900	44,900	290	13,021,000
17/03/2023	44,900	0.20 ▲	0.45	44,700	44,900	43,500	600	26,940,000
16/03/2023	44,700	0.70 ▲	1.57	44,000	44,700	43,000	800	35,760,000
15/03/2023	44,000	1.50 ▲	3.41	42,500	44,000	43,500	600	26,400,000
14/03/2023	42,500	-1.50 ▼	-3.53	44,000	43,000	42,500	80	3,400,000
13/03/2023	44,000	1.50 ▲	3.41	42,500	44,000	42,500	680	29,920,000
10/03/2023	42,500	0.00 ■■	0.00	42,500	42,500	42,450	3,510	149,175,000
09/03/2023	42,500	0.20 ▲	0.47	42,300	42,500	42,500	370	15,725,000
08/03/2023	42,300	0.00 ■■	0.00	42,300	42,500	42,300	140	5,922,000
07/03/2023	42,300	0.30 ▲	0.71	42,000	42,300	42,000	1,090	46,107,000
06/03/2023	42,000	0.00 ■■	0.00	42,000	42,000	40,150	240	10,080,000
03/03/2023	42,000	2.00 ▲	4.76	40,000	42,800	41,800	3,200	134,400,000
02/03/2023	40,000	-1.50 ▼	-3.75	41,500	40,000	40,000	20	800,000
01/03/2023	41,500	0.60 ▲	1.45	40,900	42,000	40,900	110	4,565,000
28/02/2023	40,900	1.90 ▲	4.65	39,000	40,900	39,000	30	1,227,000
24/02/2023	39,000	2.40 ▲	6.15	36,600	39,000	37,000	150	5,850,000
23/02/2023	36,600	-1.40 ▼	-3.83	38,000	36,600	36,600	10	366,000
22/02/2023	38,000	1.00 ▲	2.63	37,000	38,000	35,150	30	1,140,000
21/02/2023	37,000	0.00 ■■	0.00	37,000	37,500	37,000	50	1,850,000
20/02/2023	37,000	-0.90 ▼	-2.43	37,900	37,900	37,000	40	1,480,000
17/02/2023	37,900	-0.20 ▼	-0.53	38,100	37,900	37,900	10	379,000
13/02/2023	38,100	0.00 ■■	0.00	38,100	38,100	38,100	180	6,858,000
10/02/2023	38,100	0.00 ■■	0.00	38,100	38,100	38,100	10	381,000
09/02/2023	38,100	2.40 ▲	6.30	35,700	38,100	37,900	60	2,286,000
08/02/2023	35,700	-1.00 ▼	-2.80	36,700	37,900	35,700	80	2,856,000
07/02/2023	36,700	-1.80 ▼	-4.90	38,500	36,700	36,700	20	734,000
06/02/2023	38,500	-0.60 ▼	-1.56	39,100	38,500	37,800	130	5,005,000
03/02/2023	39,100	-1.70 ▼	-4.35	40,800	40,700	39,100	990	38,709,000
02/02/2023	40,800	-0.10 ▼	-0.25	40,900	40,900	39,100	1,310	53,448,000
31/01/2023	40,900	0.00 ■■	0.00	40,900	40,900	40,900	20	818,000
27/01/2023	40,900	0.40 ▲	0.98	40,500	40,900	40,500	200	8,180,000
19/01/2023	40,500	0.00 ■■	0.00	40,500	40,500	40,500	100	4,050,000
18/01/2023	40,500	1.50 ▲	3.70	39,000	40,500	39,000	50	2,025,000
17/01/2023	39,000	0.00 ■■	0.00	39,000	40,900	39,000	70	2,730,000
16/01/2023	39,000	0.10 ▲	0.26	38,900	40,900	36,250	440	17,160,000
11/01/2023	38,900	1.70 ▲	4.37	37,200	38,900	38,900	10	389,000
10/01/2023	37,200	0.00 ■■	0.00	37,200	37,200	35,700	90	3,348,000
09/01/2023	37,200	-2.60 ▼	-6.99	39,800	37,200	37,100	40	1,488,000
06/01/2023	39,800	1.85 ▲	4.65	37,950	39,800	39,800	20	796,000
05/01/2023	37,950	2.35 ▲	6.19	35,600	37,950	37,950	10	379,500
04/01/2023	35,600	-1.75 ▼	-4.92	37,350	39,800	35,300	300	10,680,000
03/01/2023	37,350	-2.65 ▼	-7.10	40,000	41,000	37,350	70	2,614,500
30/12/2022	40,000	0.50 ▲	1.25	39,500	40,000	38,000	20	800,000
29/12/2022	39,500	-0.60 ▼	-1.52	40,100	40,100	37,600	520	20,540,000
28/12/2022	40,100	0.50 ▲	1.25	39,600	40,100	37,100	20	802,000
27/12/2022	39,600	-2.90 ▼	-7.32	42,500	39,600	39,550	25,500	1,009,800,000
26/12/2022	42,500	0.50 ▲	1.18	42,000	42,500	42,500	10	425,000
23/12/2022	42,000	0.10 ▲	0.24	41,900	42,000	42,000	20	840,000
22/12/2022	41,900	-3.10 ▼	-7.40	45,000	41,900	41,900	10	419,000
21/12/2022	45,000	2.30 ▲	5.11	42,700	45,500	45,000	80	3,600,000
20/12/2022	42,700	-1.30 ▼	-3.04	44,000	43,700	42,700	30	1,281,000
15/12/2022	44,000	2.30 ▲	5.23	41,700	44,000	41,700	760	33,440,000
14/12/2022	41,700	0.00 ■■	0.00	41,700	41,800	41,600	790	32,943,000
13/12/2022	41,700	-0.30 ▼	-0.72	42,000	41,700	41,700	10	417,000
12/12/2022	42,000	1.00 ▲	2.38	41,000	42,000	42,000	200	8,400,000
11/12/2022	41,000	-0.10 ▼	-0.24	41,100	42,000	41,000	380	15,580,000
09/12/2022	41,000	-0.10 ▼	-0.24	41,100	42,000	41,000	380	15,580,000
08/12/2022	41,100	-0.10 ▼	-0.24	41,200	41,400	41,100	2,070	85,077,000
07/12/2022	41,200	0.90 ▲	2.18	40,300	41,200	40,800	3,040	125,248,000
06/12/2022	40,300	-0.65 ▼	-1.61	40,950	41,250	38,100	6,920	278,876,000
03/12/2022	40,950	0.00 ■■	0.00	40,950	0	0	0	0
29/11/2022	40,950	0.85 ▲	2.08	40,100	40,950	40,950	10	409,500
28/11/2022	40,100	0.10 ▲	0.25	40,000	40,100	38,500	30	1,203,000
25/11/2022	40,000	0.05 ▲	0.13	39,950	40,050	40,000	570	22,800,000
24/11/2022	39,950	1.85 ▲	4.63	38,100	39,950	39,950	10	399,500
22/11/2022	38,100	0.00 ■■	0.00	38,100	38,100	38,100	10	381,000
21/11/2022	38,100	-2.75 ▼	-7.22	40,850	40,500	38,100	240	9,144,000
18/11/2022	40,850	0.05 ▲	0.12	40,800	40,850	40,800	710	29,003,500
17/11/2022	40,800	-0.15 ▼	-0.37	40,950	40,800	40,800	60	2,448,000
15/11/2022	40,950	-3.05 ▼	-7.45	44,000	40,950	40,950	1,540	63,063,000
12/11/2022	44,000	0.75 ▲	1.70	43,250	44,000	40,300	1,930	84,920,000
11/11/2022	44,000	0.75 ▲	1.70	43,250	44,000	40,300	1,930	84,920,000
10/11/2022	43,250	-3.25 ▼	-7.51	46,500	45,500	43,250	1,020	44,115,000
09/11/2022	46,500	2.00 ▲	4.30	44,500	47,500	46,500	1,230	57,195,000
08/11/2022	44,500	0.60 ▲	1.35	43,900	45,000	43,900	2,850	126,825,000
07/11/2022	43,900	-3.10 ▼	-7.06	47,000	47,000	43,850	1,230	53,997,000
04/11/2022	47,000	-1.20 ▼	-2.55	48,200	48,300	47,000	570	26,790,000
03/11/2022	48,200	3.05 ▲	6.33	45,150	48,300	44,300	3,470	167,254,000
02/11/2022	45,150	2.95 ▲	6.53	42,200	45,150	43,000	6,330	285,799,500
01/11/2022	42,200	2.75 ▲	6.52	39,450	42,200	42,000	790	33,338,000
31/10/2022	39,450	2.55 ▲	6.46	36,900	39,450	38,400	1,550	61,147,500
28/10/2022	36,900	0.00 ■■	0.00	36,900	38,000	36,500	940	34,686,000
27/10/2022	36,900	1.70 ▲	4.61	35,200	36,900	36,000	500	18,450,000
25/10/2022	35,200	-0.80 ▼	-2.27	36,000	36,100	35,100	1,070	37,664,000
24/10/2022	36,000	0.00 ■■	0.00	36,000	36,100	36,000	720	25,920,000
21/10/2022	36,000	-0.90 ▼	-2.50	36,900	36,100	36,000	500	18,000,000
20/10/2022	36,900	0.00 ■■	0.00	36,900	36,900	36,900	60	2,214,000
19/10/2022	36,900	-0.20 ▼	-0.54	37,100	0	0	130	4,797,000
18/10/2022	37,100	0.10 ▲	0.27	37,000	37,100	37,000	1,130	41,923,000
17/10/2022	37,000	-0.10 ▼	-0.27	37,100	37,050	37,000	240	8,880,000
14/10/2022	37,100	1.20 ▲	3.23	35,900	37,100	35,900	12,460	462,266,000
13/10/2022	35,900	0.00 ■■	0.00	35,900	35,900	35,900	2,080	74,672,000
12/10/2022	35,900	1.40 ▲	3.90	34,500	35,900	33,500	2,930	105,187,000
11/10/2022	34,500	-2.35 ▼	-6.81	36,850	38,000	34,500	480	16,560,000
07/10/2022	34,600	2.25 ▲	6.50	32,350	34,600	31,000	7,220	249,812,000
06/10/2022	32,350	2.10 ▲	6.49	30,250	32,350	31,800	2,060	66,641,000
05/10/2022	30,250	0.00 ■■	0.00	30,250	30,250	30,250	340	10,285,000
04/10/2022	30,250	1.95 ▲	6.45	28,300	30,250	28,200	2,190	66,247,500
03/10/2022	28,300	1.40 ▲	4.95	26,900	28,300	27,850	900	25,470,000
30/09/2022	26,900	-0.10 ▼	-0.37	27,000	27,400	26,900	310	8,339,000
29/09/2022	27,000	0.00 ■■	0.00	27,000	27,500	26,800	13,290	358,830,000
27/09/2022	27,000	0.50 ▲	1.85	26,500	27,800	26,500	1,550	41,850,000
26/09/2022	26,500	0.00 ■■	0.00	26,500	27,000	26,400	2,130	56,445,000
24/09/2022	26,500	0.00 ■■	0.00	26,500	0	0	0	0
23/09/2022	26,500	0.00 ■■	0.00	26,500	27,500	26,500	730	19,345,000
22/09/2022	26,500	0.00 ■■	0.00	26,500	27,500	26,500	730	19,345,000
21/09/2022	26,500	0.00 ■■	0.00	26,500	26,500	26,500	520	13,780,000
20/09/2022	26,500	0.00 ■■	0.00	26,500	26,550	26,500	660	17,490,000
19/09/2022	26,500	0.00 ■■	0.00	26,500	26,500	26,200	1,650	43,725,000
16/09/2022	26,500	-0.50 ▼	-1.89	27,000	27,000	26,500	1,110	29,415,000
15/09/2022	27,000	0.30 ▲	1.11	26,700	27,000	26,950	1,010	27,270,000
14/09/2022	26,700	0.00 ■■	0.00	26,700	26,700	26,500	2,080	55,536,000
13/09/2022	26,700	-0.40 ▼	-1.50	27,100	27,100	26,700	660	17,622,000
12/09/2022	27,100	-0.15 ▼	-0.55	27,250	27,300	27,000	670	18,157,000
09/09/2022	28,000	0.75 ▲	2.68	27,250	28,000	27,500	710	19,880,000
08/09/2022	27,250	0.00 ■■	0.00	27,250	0	0	0	0
05/09/2022	27,250	-0.95 ▼	-3.49	28,200	28,200	27,250	540	14,715,000
31/08/2022	28,200	0.95 ▲	3.37	27,250	28,200	27,200	60	1,692,000
29/08/2022	27,250	0.05 ▲	0.18	27,200	27,250	27,200	50	1,362,500
26/08/2022	27,200	0.10 ▲	0.37	27,100	27,200	27,200	10	272,000
25/08/2022	27,100	0.05 ▲	0.18	27,050	27,100	27,100	270	7,317,000
24/08/2022	27,050	-0.45 ▼	-1.66	27,500	27,900	27,000	260	7,033,000
23/08/2022	27,500	0.00 ■■	0.00	27,500	28,400	27,000	390	10,725,000
22/08/2022	27,500	0.00 ■■	0.00	27,500	27,500	27,500	10	275,000
19/08/2022	27,500	0.00 ■■	0.00	27,500	27,500	26,700	50	1,375,000
18/08/2022	27,500	-0.50 ▼	-1.82	28,000	28,000	27,500	240	6,600,000
17/08/2022	28,000	-0.40 ▼	-1.43	28,400	28,000	27,950	810	22,680,000
16/08/2022	28,400	-0.50 ▼	-1.76	28,900	28,400	28,400	10	284,000
15/08/2022	28,900	0.95 ▲	3.29	27,950	28,900	28,900	10	289,000
13/08/2022	27,950	0.65 ▲	2.33	27,300	27,950	27,950	10	279,500
12/08/2022	27,950	0.65 ▲	2.33	27,300	27,950	27,950	10	279,500
11/08/2022	27,300	-0.05 ▼	-0.18	27,350	27,400	27,000	640	17,472,000
10/08/2022	27,350	0.15 ▲	0.55	27,200	28,900	27,350	80	2,188,000
09/08/2022	27,350	0.15 ▲	0.55	27,200	28,900	27,350	80	2,188,000
08/08/2022	27,200	0.00 ■■	0.00	27,200	28,850	27,200	1,110	30,192,000
05/08/2022	27,200	0.15 ▲	0.55	27,050	27,200	26,700	1,690	45,968,000
04/08/2022	27,050	-0.65 ▼	-2.40	27,700	27,600	27,050	810	21,910,500
03/08/2022	27,700	-1.15 ▼	-4.15	28,850	28,000	27,700	370	10,249,000
28/07/2022	28,850	-0.05 ▼	-0.17	28,900	29,000	28,850	510	14,713,500
27/07/2022	28,900	-0.10 ▼	-0.35	29,000	28,900	28,000	90	2,601,000
26/07/2022	29,000	-0.20 ▼	-0.69	29,200	29,000	28,000	1,440	41,760,000
22/07/2022	29,200	0.85 ▲	2.91	28,350	29,200	28,200	250	7,300,000
21/07/2022	28,350	-0.75 ▼	-2.65	29,100	29,100	28,350	60	1,701,000
20/07/2022	29,100	0.00 ■■	0.00	29,100	29,100	28,500	1,260	36,666,000
19/07/2022	29,100	-0.30 ▼	-1.03	29,400	29,100	28,500	660	19,206,000
18/07/2022	29,400	-0.40 ▼	-1.36	29,800	29,450	29,400	50	1,470,000
17/07/2022	29,300	-0.50 ▼	-1.71	29,800	29,300	28,250	1,210	35,453,000
15/07/2022	29,300	-0.50 ▼	-1.71	29,800	29,300	28,250	1,210	35,453,000
14/07/2022	29,800	-0.15 ▼	-0.50	29,950	30,100	28,650	1,140	33,972,000
13/07/2022	29,950	0.00 ■■	0.00	29,950	29,950	28,050	1,890	56,605,500
12/07/2022	29,950	0.20 ▲	0.67	29,750	29,950	28,100	440	13,178,000
11/07/2022	29,750	-0.05 ▼	-0.17	29,800	29,750	28,750	210	6,247,500
10/07/2022	29,800	-0.10 ▼	-0.34	29,900	29,900	28,900	2,110	62,878,000
08/07/2022	29,800	-0.10 ▼	-0.34	29,900	29,900	28,900	2,110	62,878,000
07/07/2022	29,900	-0.50 ▼	-1.67	30,400	29,900	28,700	740	22,126,000
06/07/2022	30,400	0.00 ■■	0.00	30,400	30,400	30,400	600	18,240,000
05/07/2022	30,400	0.60 ▲	1.97	29,800	31,750	28,900	540	16,416,000
04/07/2022	29,800	-2.15 ▼	-7.21	31,950	30,500	29,800	1,510	44,998,000
03/07/2022	31,950	1.60 ▲	5.01	30,350	31,950	28,500	1,490	47,605,500
01/07/2022	31,950	1.60 ▲	5.01	30,350	31,950	28,500	1,490	47,605,500
29/06/2022	30,350	1.75 ▲	5.77	28,600	30,350	28,650	130	3,945,500
28/06/2022	28,600	-1.40 ▼	-4.90	30,000	29,800	28,600	490	14,014,000
27/06/2022	30,000	1.70 ▲	5.67	28,300	30,100	29,950	3,060	91,800,000
24/06/2022	28,300	-1.20 ▼	-4.24	29,500	29,200	28,300	2,550	72,165,000
23/06/2022	29,500	1.60 ▲	5.42	27,900	29,750	26,100	650	19,175,000
22/06/2022	27,900	-2.00 ▼	-7.17	29,900	27,900	27,900	20	558,000
21/06/2022	29,900	1.15 ▲	3.85	28,750	30,000	26,850	700	20,930,000
20/06/2022	28,750	-0.25 ▼	-0.87	29,000	28,750	28,750	10	287,500
17/06/2022	29,000	-0.30 ▼	-1.03	29,300	29,200	27,250	4,110	119,190,000
16/06/2022	29,300	0.00 ■■	0.00	29,300	29,350	27,250	1,760	51,568,000
15/06/2022	29,300	-0.20 ▼	-0.68	29,500	29,700	27,450	2,480	72,664,000
14/06/2022	29,500	0.00 ■■	0.00	29,600	29,500	29,000	30	885,000
13/06/2022	29,600	-0.20 ▼	-0.68	29,800	29,800	27,900	4,130	122,248,000
12/06/2022	29,800	-0.10 ▼	-0.34	29,900	29,800	29,000	1,490	44,402,000
10/06/2022	29,800	-0.10 ▼	-0.34	29,900	29,800	29,000	1,490	44,402,000
09/06/2022	29,900	0.60 ▲	2.01	29,300	29,900	29,100	2,040	60,996,000
08/06/2022	29,300	0.00 ■■	0.00	29,300	29,800	29,200	1,560	45,708,000
07/06/2022	29,300	-0.20 ▼	-0.68	29,500	30,350	27,450	5,460	159,978,000
06/06/2022	29,500	-0.05 ▼	-0.17	29,550	30,000	29,500	1,220	35,990,000
04/06/2022	29,550	-0.45 ▼	-1.52	30,000	29,900	29,500	450	13,297,500
03/06/2022	29,550	-0.45 ▼	-1.52	30,000	29,900	29,500	450	13,297,500
02/06/2022	30,000	-0.20 ▼	-0.67	30,200	30,200	30,000	530	15,900,000
01/06/2022	30,200	-0.05 ▼	-0.17	30,250	30,200	30,200	600	18,120,000
31/05/2022	30,250	0.00 ■■	0.00	30,250	30,250	29,200	690	20,872,500
30/05/2022	30,250	-0.10 ▼	-0.33	30,350	30,350	30,250	30	907,500
28/05/2022	30,350	-0.05 ▼	-0.16	30,400	30,400	29,500	1,500	45,525,000
27/05/2022	30,350	-0.05 ▼	-0.16	30,400	30,400	29,500	1,500	45,525,000
26/05/2022	30,400	0.30 ▲	0.99	30,100	30,500	29,700	3,530	107,312,000
25/05/2022	30,100	-0.70 ▼	-2.33	30,800	31,000	29,500	1,600	48,160,000
24/05/2022	30,800	-0.20 ▼	-0.65	31,000	31,000	29,000	2,760	85,008,000
23/05/2022	31,000	-0.10 ▼	-0.32	31,100	32,400	29,800	760	23,560,000
20/05/2022	31,100	-0.05 ▼	-0.16	31,150	31,100	29,700	1,480	46,028,000
19/05/2022	31,150	-0.25 ▼	-0.80	31,400	31,200	29,600	340	10,591,000
18/05/2022	31,400	0.50 ▲	1.59	30,900	31,400	30,000	4,230	132,822,000
17/05/2022	30,900	0.05 ▲	0.16	30,850	31,000	30,100	1,520	46,968,000
16/05/2022	30,850	-0.85 ▼	-2.76	31,700	31,500	29,600	1,700	52,445,000
13/05/2022	31,700	-0.10 ▼	-0.32	31,800	31,800	29,600	3,670	116,339,000
12/05/2022	31,800	0.30 ▲	0.94	31,500	32,300	29,450	2,560	81,408,000
11/05/2022	31,500	0.60 ▲	1.90	30,900	31,500	30,500	5,980	188,370,000
10/05/2022	30,900	1.10 ▲	3.56	29,800	30,900	29,600	760	23,484,000
09/05/2022	29,800	-1.85 ▼	-6.21	31,650	30,050	29,500	1,320	39,336,000
29/04/2022	31,000	0.20 ▲	0.65	30,800	31,000	29,100	2,270	70,370,000
28/04/2022	30,800	0.00 ■■	0.00	30,800	30,800	29,000	2,330	71,764,000
27/04/2022	30,800	0.00 ■■	0.00	30,800	31,500	30,800	6,650	204,820,000
26/04/2022	30,800	-1.60 ▼	-5.19	32,400	30,900	30,150	6,840	210,672,000
25/04/2022	32,400	-0.10 ▼	-0.31	32,500	32,400	30,250	3,320	107,568,000
23/04/2022	32,500	-0.30 ▼	-0.92	32,800	32,800	32,500	2,370	77,025,000
22/04/2022	32,500	-0.30 ▼	-0.92	32,800	32,800	32,500	2,370	77,025,000
21/04/2022	32,800	1.80 ▲	5.49	31,000	32,800	28,850	6,680	219,104,000
20/04/2022	31,000	-1.50 ▼	-4.84	32,500	32,400	31,000	3,930	121,830,000
19/04/2022	32,500	-0.60 ▼	-1.85	33,100	32,800	31,500	1,700	55,250,000
18/04/2022	33,100	-0.10 ▼	-0.30	33,200	33,100	31,800	1,300	43,030,000
16/04/2022	33,200	0.20 ▲	0.60	33,000	33,500	32,100	4,660	154,712,000
15/04/2022	33,200	0.20 ▲	0.60	33,000	33,500	32,100	4,660	154,712,000
14/04/2022	33,000	0.00 ■■	0.00	33,000	33,100	32,900	4,240	139,920,000
13/04/2022	33,000	-0.20 ▼	-0.61	33,200	33,000	32,000	1,760	58,080,000
12/04/2022	33,200	1.60 ▲	4.82	31,600	33,600	32,950	8,790	291,828,000
08/04/2022	31,600	2.05 ▲	6.49	29,550	31,600	30,500	1,640	51,824,000
07/04/2022	29,550	-1.55 ▼	-5.25	31,100	31,100	29,550	5,120	151,296,000
06/04/2022	31,100	-2.15 ▼	-6.91	33,250	34,900	30,950	5,540	172,294,000
05/04/2022	33,250	1.25 ▲	3.76	32,000	33,500	32,200	4,960	164,920,000
04/04/2022	32,000	0.10 ▲	0.31	31,900	32,000	31,350	810	25,920,000
01/04/2022	31,900	0.10 ▲	0.31	31,800	31,950	31,300	1,160	37,004,000
31/03/2022	31,800	-0.15 ▼	-0.47	31,950	32,000	31,150	570	18,126,000
30/03/2022	31,950	-0.55 ▼	-1.72	32,500	32,500	30,900	1,920	61,344,000
29/03/2022	32,500	0.70 ▲	2.15	31,800	32,500	31,000	2,450	79,625,000
28/03/2022	31,800	0.80 ▲	2.52	31,000	33,000	31,000	3,410	108,438,000
25/03/2022	31,000	0.15 ▲	0.48	30,850	31,500	30,850	900	27,900,000
24/03/2022	30,850	0.85 ▲	2.76	30,000	31,000	30,000	1,600	49,360,000
23/03/2022	30,000	1.00 ▲	3.33	29,000	30,000	28,800	2,280	68,400,000
22/03/2022	29,000	0.00 ■■	0.00	29,000	29,200	29,000	1,650	47,850,000
21/03/2022	29,000	0.00 ■■	0.00	29,000	29,200	29,000	720	20,880,000
18/03/2022	29,000	0.00 ■■	0.00	29,000	29,000	29,000	720	20,880,000
17/03/2022	29,000	0.00 ■■	0.00	29,000	29,350	29,000	540	15,660,000
16/03/2022	29,000	0.00 ■■	0.00	29,000	29,000	28,500	410	11,890,000
15/03/2022	29,000	0.00 ■■	0.00	29,000	29,000	28,000	310	8,990,000
14/03/2022	29,000	-0.50 ▼	-1.72	29,500	29,400	28,900	280	8,120,000
11/03/2022	29,500	-0.10 ▼	-0.34	29,600	29,600	29,500	1,600	47,200,000
10/03/2022	29,600	0.00 ■■	0.00	29,600	30,250	29,500	220	6,512,000
09/03/2022	29,600	-1.25 ▼	-4.22	30,850	29,700	29,300	360	10,656,000
08/03/2022	30,850	0.65 ▲	2.11	30,200	30,850	29,600	3,190	98,411,500
07/03/2022	30,200	-0.60 ▼	-1.99	30,800	30,750	30,200	620	18,724,000
05/03/2022	30,800	1.50 ▲	4.87	29,300	30,900	29,500	1,620	49,896,000
04/03/2022	30,800	1.50 ▲	4.87	29,300	30,900	29,500	1,620	49,896,000
03/03/2022	29,300	0.40 ▲	1.37	28,900	29,500	28,800	2,250	65,925,000
02/03/2022	28,900	-0.10 ▼	-0.35	29,000	29,400	28,900	900	26,010,000
01/03/2022	29,000	0.30 ▲	1.03	28,700	29,000	28,600	250	7,250,000
28/02/2022	28,700	0.00 ■■	0.00	28,700	29,600	28,700	130	3,731,000
25/02/2022	28,700	0.00 ■■	0.00	28,700	28,700	28,200	1,090	31,283,000
24/02/2022	28,700	-0.25 ▼	-0.87	28,950	30,300	28,600	960	27,552,000
23/02/2022	28,950	-0.35 ▼	-1.21	29,300	29,100	28,800	1,020	29,529,000
22/02/2022	29,300	-0.10 ▼	-0.34	29,400	29,450	28,800	1,700	49,810,000
21/02/2022	29,400	-0.10 ▼	-0.34	29,500	30,100	28,300	1,510	44,394,000
18/02/2022	29,500	0.50 ▲	1.69	29,000	29,500	29,500	420	12,390,000
17/02/2022	29,000	0.00 ■■	0.00	29,000	29,000	28,700	620	17,980,000
16/02/2022	29,000	0.00 ■■	0.00	29,000	29,000	28,500	1,290	37,410,000
15/02/2022	29,000	0.00 ■■	0.00	29,000	29,000	29,000	490	14,210,000
14/02/2022	29,000	0.00 ■■	0.00	29,000	29,100	29,000	120	3,480,000
11/02/2022	29,000	-0.70 ▼	-2.41	29,700	29,700	29,000	2,620	75,980,000
10/02/2022	29,700	0.70 ▲	2.36	29,000	29,700	29,000	1,360	40,392,000
09/02/2022	29,000	0.40 ▲	1.38	28,600	29,400	27,500	930	26,970,000
08/02/2022	28,600	-0.85 ▼	-2.97	29,450	29,950	28,600	1,990	56,914,000
07/02/2022	29,450	-0.55 ▼	-1.87	30,000	30,000	28,700	740	21,793,000
01/02/2022	30,000	-1.05 ▼	-3.50	31,050	31,500	29,000	810	24,300,000
31/01/2022	30,000	-1.05 ▼	-3.50	31,050	31,500	29,000	810	24,300,000
28/01/2022	30,000	-1.05 ▼	-3.50	31,050	31,500	29,000	810	24,300,000
27/01/2022	31,050	1.15 ▲	3.70	29,900	31,800	31,050	40	1,242,000
26/01/2022	29,900	-0.55 ▼	-1.84	30,450	30,350	28,600	410	12,259,000
25/01/2022	30,450	-0.55 ▼	-1.81	31,000	30,450	29,000	510	15,529,500
24/01/2022	31,000	1.80 ▲	5.81	29,200	31,200	31,000	260	8,060,000
21/01/2022	29,200	-1.20 ▼	-4.11	30,400	30,400	29,100	340	9,928,000
20/01/2022	30,300	-1.25 ▼	-4.13	31,550	30,500	29,400	1,610	48,783,000
19/01/2022	31,550	0.55 ▲	1.74	31,000	31,550	31,500	530	16,721,500
18/01/2022	31,000	-1.15 ▼	-3.71	32,150	31,000	30,100	230	7,130,000
17/01/2022	32,950	0.80 ▲	2.43	32,150	33,000	32,150	620	20,429,000
16/01/2022	32,150	2.10 ▲	6.53	30,050	32,150	30,050	4,380	140,817,000
14/01/2022	32,150	2.10 ▲	6.53	30,050	32,150	30,050	4,380	140,817,000
13/01/2022	30,050	0.05 ▲	0.17	30,000	31,000	30,000	2,040	61,302,000
12/01/2022	30,000	0.90 ▲	3.00	29,100	30,000	28,100	2,560	76,800,000
11/01/2022	29,100	-0.20 ▼	-0.69	29,300	30,000	29,100	340	9,894,000
10/01/2022	29,300	-1.20 ▼	-4.10	30,500	30,500	29,300	1,230	36,039,000
09/01/2022	30,500	-0.10 ▼	-0.33	30,600	30,600	30,200	1,280	39,040,000
07/01/2022	30,500	-0.10 ▼	-0.33	30,600	30,600	30,200	1,280	39,040,000
06/01/2022	30,600	-0.35 ▼	-1.14	30,950	30,850	30,600	530	16,218,000
05/01/2022	30,950	0.00 ■■	0.00	30,950	30,950	29,200	2,770	85,731,500
04/01/2022	30,950	0.00 ■■	0.00	29,000	31,000	30,000	4,520	139,894,000
03/01/2022	31,000	-0.85 ▼	-2.74	31,850	31,850	29,700	8,550	265,050,000
31/12/2021	29,000	-0.80 ▼	-2.76	29,800	29,800	28,300	1,540	44,660,000
30/12/2021	29,800	0.80 ▲	2.68	29,000	29,900	29,000	1,160	34,568,000
29/12/2021	29,000	0.50 ▲	1.72	28,500	29,500	29,000	360	10,440,000
22/12/2021	30,500	-0.10 ▼	-0.33	30,500	30,500	30,400	2,060	62,830,000
21/12/2021	30,500	0.05 ▲	0.16	30,500	31,000	29,600	1,110	33,855,000
20/12/2021	30,500	-0.80 ▼	-2.62	31,300	30,500	30,500	1,470	44,835,000
19/12/2021	31,300	0.50 ▲	1.60	30,800	31,450	29,200	2,510	78,563,000
17/12/2021	31,300	0.50 ▲	1.60	30,800	31,450	29,200	2,510	78,563,000
16/12/2021	30,800	-0.60 ▼	-1.95	31,400	31,300	30,400	1,160	35,728,000
15/12/2021	31,400	0.70 ▲	2.23	30,700	31,500	30,400	580	18,212,000
14/12/2021	30,700	-0.10 ▼	-0.33	30,700	30,750	30,100	570	17,499,000
13/12/2021	30,700	-0.60 ▼	-1.95	31,300	31,000	30,500	630	19,341,000
11/12/2021	31,300	-0.30 ▼	-0.96	31,600	31,500	30,200	1,110	34,743,000
10/12/2021	31,300	-0.30 ▼	-0.96	31,600	31,500	30,200	1,110	34,743,000
09/12/2021	31,600	-0.40 ▼	-1.27	32,000	32,000	30,100	1,410	44,556,000
08/12/2021	32,000	1.00 ▲	3.13	31,000	32,000	31,400	2,970	95,040,000
07/12/2021	31,000	1.30 ▲	4.19	29,700	31,150	29,800	370	11,470,000
06/12/2021	29,700	-1.30 ▼	-4.38	31,000	31,050	29,700	1,650	49,005,000
04/12/2021	31,000	-0.85 ▼	-2.74	31,850	31,850	29,700	8,550	265,050,000
03/12/2021	31,000	-0.85 ▼	-2.74	31,850	31,850	29,700	8,550	265,050,000
02/12/2021	31,850	-0.45 ▼	-1.41	32,300	32,800	31,850	2,190	69,751,500
01/12/2021	32,300	-0.75 ▼	-2.32	33,050	33,200	32,000	1,730	55,879,000
30/11/2021	33,050	0.05 ▲	0.15	33,000	33,600	33,000	3,850	127,242,500
29/11/2021	33,000	-0.40 ▼	-1.21	33,400	34,500	32,000	3,210	105,930,000
27/11/2021	33,400	-0.20 ▼	-0.60	33,400	33,400	32,500	3,710	123,914,000
26/11/2021	33,400	-0.20 ▼	-0.60	33,400	33,400	32,500	3,710	123,914,000
25/11/2021	33,400	0.40 ▲	1.20	33,000	33,400	32,000	4,320	144,288,000
24/11/2021	33,000	-0.50 ▼	-1.52	33,500	33,500	32,100	1,960	64,680,000
23/11/2021	33,500	0.40 ▲	1.19	33,100	34,600	33,000	2,130	71,355,000
22/11/2021	33,100	-1.40 ▼	-4.23	34,500	34,500	33,000	4,270	141,337,000
19/11/2021	34,500	-1.10 ▼	-3.19	35,600	35,600	34,500	5,260	181,470,000
18/11/2021	35,600	1.60 ▲	4.49	34,000	35,950	33,200	9,970	354,932,000
17/11/2021	34,000	-0.85 ▼	-2.50	34,850	35,400	33,750	4,600	156,400,000
16/11/2021	34,850	-0.05 ▼	-0.14	34,900	35,500	33,900	8,820	307,377,000
15/11/2021	34,900	0.90 ▲	2.58	34,000	35,000	31,800	12,740	444,626,000
14/11/2021	34,000	-2.40 ▼	-7.06	36,400	37,900	34,000	8,180	278,120,000
12/11/2021	34,000	-2.40 ▼	-7.06	36,400	37,900	34,000	8,180	278,120,000
11/11/2021	36,400	2.25 ▲	6.18	34,150	36,500	35,100	26,330	958,412,000
10/11/2021	34,150	2.20 ▲	6.44	31,950	34,150	29,900	22,960	784,084,000
09/11/2021	31,950	2.05 ▲	6.42	29,900	31,950	31,950	11,840	378,288,000
08/11/2021	29,900	1.95 ▲	6.52	27,950	29,900	29,900	6,490	194,051,000
06/11/2021	27,950	1.80 ▲	6.44	26,150	27,950	26,900	15,830	442,448,500
05/11/2021	27,950	1.80 ▲	6.44	26,150	27,950	26,900	15,830	442,448,500
03/11/2021	25,950	-0.80 ▼	-3.08	26,750	26,600	25,950	3,300	85,635,000
02/11/2021	26,750	0.15 ▲	0.56	26,600	26,750	26,200	6,200	165,850,000
01/11/2021	26,600	0.15 ▲	0.56	26,450	26,900	26,200	3,890	103,474,000
31/10/2021	26,450	0.45 ▲	1.70	26,000	26,500	25,900	5,020	132,779,000
29/10/2021	26,450	0.45 ▲	1.70	26,000	26,500	25,900	5,020	132,779,000
28/10/2021	26,000	0.05 ▲	0.19	25,950	26,800	25,600	1,010	26,260,000
27/10/2021	25,950	-0.90 ▼	-3.47	26,850	27,100	25,600	2,200	57,090,000
26/10/2021	26,850	1.15 ▲	4.28	25,700	26,850	25,200	3,590	96,391,500
25/10/2021	25,700	-0.15 ▼	-0.58	25,850	25,800	25,000	6,300	161,910,000
22/10/2021	25,850	-0.05 ▼	-0.19	25,900	25,950	25,600	820	21,197,000
21/10/2021	25,900	-0.05 ▼	-0.19	25,900	25,900	25,500	1,090	28,231,000
20/10/2021	25,900	-0.30 ▼	-1.16	26,200	26,200	25,450	1,450	37,555,000
19/10/2021	26,200	-0.20 ▼	-0.76	26,400	26,300	25,500	1,190	31,178,000
18/10/2021	26,400	-0.10 ▼	-0.38	26,500	26,950	25,700	1,610	42,504,000
15/10/2021	26,500	-0.40 ▼	-1.51	26,900	26,900	26,350	1,920	50,880,000
14/10/2021	26,900	0.20 ▲	0.74	26,900	28,000	26,900	1,930	51,917,000
13/10/2021	26,900	0.10 ▲	0.37	26,800	26,900	26,400	1,420	38,198,000
12/10/2021	26,800	-0.05 ▼	-0.19	26,800	26,900	26,700	2,950	79,060,000
11/10/2021	26,800	0.50 ▲	1.87	26,300	26,900	26,300	2,170	58,156,000
08/10/2021	26,300	0.30 ▲	1.14	26,000	26,400	25,650	4,020	105,726,000
07/10/2021	26,000	0.10 ▲	0.38	25,900	26,200	25,550	1,310	34,060,000
06/10/2021	25,900	0.30 ▲	1.16	25,600	25,950	25,500	2,250	58,275,000
05/10/2021	25,600	0.05 ▲	0.20	25,550	26,900	25,400	1,450	37,120,000
04/10/2021	25,550	0.20 ▲	0.78	25,350	25,550	25,300	2,190	55,954,500
01/10/2021	25,350	-0.75 ▼	-2.96	26,100	26,000	25,200	2,540	64,389,000
30/09/2021	26,100	0.85 ▲	3.26	25,250	26,100	25,250	3,680	96,048,000
29/09/2021	25,250	-0.25 ▼	-0.99	25,500	26,000	25,200	720	18,180,000
28/09/2021	25,500	-0.10 ▼	-0.39	25,600	25,500	25,100	1,720	43,860,000
27/09/2021	25,600	-0.70 ▼	-2.73	26,300	26,300	25,200	3,870	99,072,000
26/09/2021	26,300	-0.20 ▼	-0.76	26,500	26,950	25,500	3,470	91,261,000
24/09/2021	26,300	-0.20 ▼	-0.76	26,500	26,950	25,500	3,470	91,261,000
23/09/2021	26,500	-0.50 ▼	-1.89	27,000	28,100	26,300	2,030	53,795,000
22/09/2021	27,000	0.90 ▲	3.33	26,100	27,000	25,700	3,830	103,410,000
21/09/2021	26,100	-0.40 ▼	-1.53	26,500	26,500	25,150	2,270	59,247,000
20/09/2021	26,500	-0.30 ▼	-1.13	26,800	26,800	26,450	4,240	112,360,000
17/09/2021	26,800	-0.10 ▼	-0.37	26,900	27,950	26,800	7,970	213,596,000
16/09/2021	26,900	-0.55 ▼	-2.04	27,450	27,450	26,700	10,120	272,228,000
15/09/2021	27,450	0.25 ▲	0.91	27,200	27,500	26,600	3,290	90,310,500
14/09/2021	27,200	1.20 ▲	4.41	26,000	27,500	26,600	8,310	226,032,000
13/09/2021	26,000	-1.40 ▼	-5.38	27,400	27,400	25,600	11,840	307,840,000
11/09/2021	27,400	-0.50 ▼	-1.82	27,900	28,000	27,200	11,690	320,306,000
10/09/2021	27,400	-0.50 ▼	-1.82	27,900	28,000	27,200	11,690	320,306,000
09/09/2021	27,900	-0.10 ▼	-0.36	28,000	28,000	27,100	4,510	125,829,000
08/09/2021	28,000	-0.20 ▼	-0.71	28,200	29,200	26,950	10,530	294,840,000
07/09/2021	28,200	-1.40 ▼	-4.96	29,600	30,000	27,700	9,650	272,130,000
06/09/2021	29,600	1.80 ▲	6.08	27,800	29,700	28,400	17,310	512,376,000
05/09/2021	20,900	2.00 ▲	9.57	18,900	20,200	19,800	9,610	200,849,000
03/09/2021	20,200	1.30 ▲	6.44	18,900	20,200	19,800	13,340	269,468,000
01/09/2021	27,800	1.50 ▲	5.40	26,300	28,000	25,800	17,260	479,828,000
31/08/2021	26,300	-0.70 ▼	-2.66	26,300	26,300	25,450	7,860	206,718,000
30/08/2021	26,300	0.70 ▲	2.66	25,600	27,000	25,500	6,360	167,268,000
27/08/2021	25,600	-0.60 ▼	-2.34	26,200	26,300	25,550	3,970	101,632,000
26/08/2021	26,200	1.35 ▲	5.15	24,850	26,550	24,800	20,020	524,524,000
25/08/2021	24,850	-0.05 ▼	-0.20	24,900	24,850	24,100	3,380	83,993,000
24/08/2021	24,900	-0.10 ▼	-0.40	25,000	25,450	24,000	4,340	108,066,000
23/08/2021	25,000	-0.55 ▼	-2.20	25,550	25,550	24,050	5,870	146,750,000
20/08/2021	25,550	-0.20 ▼	-0.78	25,750	26,400	24,200	13,500	344,925,000
19/08/2021	25,750	-0.95 ▼	-3.69	26,700	26,650	25,500	6,160	158,620,000
18/08/2021	26,700	-0.50 ▼	-1.87	26,700	27,500	26,000	5,170	138,039,000
17/08/2021	26,700	-1.10 ▼	-4.12	27,800	27,600	26,500	14,330	382,611,000
16/08/2021	27,800	0.20 ▲	0.72	27,600	29,500	27,800	13,950	387,810,000
13/08/2021	27,600	1.80 ▲	6.52	25,800	27,600	24,300	14,860	410,136,000
12/08/2021	25,800	-1.50 ▼	-5.81	27,300	29,200	25,500	46,630	1,203,054,000
11/08/2021	27,300	1.75 ▲	6.41	25,550	27,300	27,300	8,260	225,498,000
10/08/2021	25,550	1.65 ▲	6.46	23,900	25,550	25,550	8,350	213,342,500
09/08/2021	23,900	1.55 ▲	6.49	22,350	23,900	22,650	19,230	459,597,000
08/08/2021	22,350	1.45 ▲	6.49	20,900	22,350	20,300	20,160	450,576,000
06/08/2021	22,350	1.45 ▲	6.49	20,900	22,350	20,300	20,160	450,576,000
05/08/2021	20,900	-0.70 ▼	-3.35	21,600	22,000	20,150	9,610	200,849,000
04/08/2021	21,600	1.40 ▲	6.48	20,200	21,600	20,700	39,700	857,520,000
03/08/2021	20,200	1.30 ▲	6.44	18,900	20,200	19,800	13,340	269,468,000
02/08/2021	18,900	1.20 ▲	6.35	17,700	18,900	17,500	7,980	150,822,000
01/08/2021	17,700	0.30 ▲	1.69	17,400	17,800	17,100	2,160	38,232,000
30/07/2021	17,700	0.30 ▲	1.69	17,400	17,800	17,100	2,160	38,232,000
29/07/2021	17,400	0.20 ▲	1.15	17,400	17,750	17,350	1,890	32,886,000
28/07/2021	17,400	-0.20 ▼	-1.15	17,400	17,400	17,200	30	522,000
27/07/2021	17,400	-0.10 ▼	-0.57	17,500	17,500	17,000	340	5,916,000
26/07/2021	17,500	0.80 ▲	4.57	16,700	17,500	16,700	1,960	34,300,000
23/07/2021	16,700	0.15 ▲	0.90	16,550	16,800	16,100	490	8,183,000
21/07/2021	16,000	-0.10 ▼	-0.63	16,000	16,550	16,100	920	14,720,000
20/07/2021	16,000	0.10 ▲	0.63	15,900	16,100	15,500	950	15,200,000
19/07/2021	15,900	-0.10 ▼	-0.63	16,000	15,900	15,200	950	15,105,000
16/07/2021	16,000	-0.10 ▼	-0.63	16,000	16,000	15,000	2,140	34,240,000
15/07/2021	16,000	-0.40 ▼	-2.50	16,000	16,000	15,600	370	5,920,000
14/07/2021	16,000	-0.10 ▼	-0.63	16,100	16,000	16,000	110	1,760,000
13/07/2021	16,100	0.10 ▲	0.62	16,000	16,150	15,300	100	1,610,000
12/07/2021	16,000	-0.95 ▼	-5.94	16,950	16,500	15,800	3,890	62,240,000
09/07/2021	16,950	0.05 ▲	0.29	16,900	16,950	16,800	500	8,475,000
08/07/2021	16,900	-0.05 ▼	-0.30	16,950	16,950	16,100	740	12,506,000
07/07/2021	16,950	-0.25 ▼	-1.47	17,200	17,200	16,000	6,840	115,938,000
06/07/2021	17,200	-0.60 ▼	-3.49	17,800	17,500	17,200	2,180	37,496,000
05/07/2021	17,800	-0.20 ▼	-1.12	18,000	17,950	17,350	620	11,036,000
02/07/2021	18,000	-0.10 ▼	-0.56	18,000	18,050	17,900	1,400	25,200,000
01/07/2021	18,000	0.20 ▲	1.11	17,800	18,000	17,650	1,030	18,540,000
30/06/2021	17,800	-0.20 ▼	-1.12	17,800	17,900	17,600	2,040	36,312,000
29/06/2021	17,800	-0.10 ▼	-0.56	17,900	17,800	17,700	940	16,732,000
28/06/2021	17,900	-0.10 ▼	-0.56	17,900	18,000	17,800	490	8,771,000
27/06/2021	17,900	-0.30 ▼	-1.68	18,200	18,100	17,900	460	8,234,000
25/06/2021	17,900	-0.30 ▼	-1.68	18,200	18,100	17,900	460	8,234,000
24/06/2021	18,200	0.25 ▲	1.37	18,200	18,600	18,200	130	2,366,000
23/06/2021	18,200	-0.50 ▼	-2.75	18,700	18,600	18,200	1,170	21,294,000
22/06/2021	18,700	0.20 ▲	1.07	18,500	18,800	18,500	2,060	38,522,000
21/06/2021	18,500	0.35 ▲	1.89	18,850	19,000	18,000	2,070	38,295,000
19/06/2021	18,850	0.70 ▲	3.71	18,150	18,900	18,100	6,040	113,854,000
18/06/2021	18,850	0.70 ▲	3.71	18,150	18,900	18,100	6,040	113,854,000
17/06/2021	18,150	0.25 ▲	1.38	17,900	18,150	17,500	3,830	69,514,500
16/06/2021	17,900	-0.10 ▼	-0.56	18,000	18,500	17,900	1,090	19,511,000
15/06/2021	18,300	-0.05 ▼	-0.27	18,350	18,900	18,300	2,140	39,162,000
14/06/2021	18,350	1.15 ▲	6.27	17,200	18,400	17,300	4,270	78,354,500
13/06/2021	17,200	0.10 ▲	0.58	17,100	17,300	16,800	140	2,408,000
11/06/2021	17,200	0.10 ▲	0.58	17,100	17,300	16,800	140	2,408,000
10/06/2021	17,100	-0.40 ▼	-2.34	17,100	17,100	16,700	1,150	19,665,000
09/06/2021	17,100	0.30 ▲	1.75	16,800	17,400	16,550	2,120	36,252,000
08/06/2021	16,800	-0.10 ▼	-0.60	16,800	17,000	16,500	1,180	19,824,000
07/06/2021	16,800	-0.50 ▼	-2.98	17,300	17,000	16,200	2,360	39,648,000
06/06/2021	17,300	-0.10 ▼	-0.58	17,400	17,300	17,000	170	2,941,000
04/06/2021	17,300	-0.10 ▼	-0.58	17,400	17,300	17,000	170	2,941,000
03/06/2021	17,400	0.40 ▲	2.30	17,000	17,600	17,100	1,760	30,624,000
02/06/2021	17,000	-0.20 ▼	-1.18	17,000	17,000	16,500	2,260	38,420,000
01/06/2021	17,000	-0.50 ▼	-2.94	17,500	17,500	17,000	1,300	22,100,000
31/05/2021	17,500	1.50 ▲	8.57	18,200	18,100	17,000	2,890	50,575,000
28/05/2021	18,200	0.40 ▲	2.20	17,800	18,500	17,600	1,270	23,114,000
27/05/2021	17,800	-1.00 ▼	-5.62	18,800	18,150	17,800	5,710	101,638,000
26/05/2021	18,800	0.65 ▲	3.46	18,150	19,350	18,600	10,980	206,424,000
25/05/2021	18,150	1.15 ▲	6.34	17,000	18,150	18,150	4,130	74,959,500
24/05/2021	17,000	1.10 ▲	6.47	15,900	17,000	16,100	7,210	122,570,000
22/05/2021	15,900	0.30 ▲	1.89	15,600	15,900	15,900	120	1,908,000
21/05/2021	15,900	0.30 ▲	1.89	15,600	15,900	15,900	120	1,908,000
20/05/2021	15,600	-0.10 ▼	-0.64	15,700	15,700	15,600	370	5,772,000
19/05/2021	15,700	-0.10 ▼	-0.64	15,800	16,200	15,600	200	3,140,000
18/05/2021	15,800	-0.10 ▼	-0.63	15,900	15,900	15,800	980	15,484,000
17/05/2021	15,900	0.00 ■■	0.00	15,900	15,900	15,900	30	477,000
14/05/2021	15,900	-0.10 ▼	-0.63	16,000	15,900	15,900	50	795,000
13/05/2021	16,000	0.00 ■■	0.00	16,000	16,000	16,000	280	4,480,000
12/05/2021	16,000	-0.80 ▼	-5.00	16,800	16,700	16,000	1,510	24,160,000
11/05/2021	16,800	0.85 ▲	5.06	15,950	16,800	15,950	150	2,520,000
10/05/2021	15,950	-0.95 ▼	-5.96	16,900	16,100	15,900	500	7,975,000
07/05/2021	16,900	0.10 ▲	0.59	16,800	16,900	16,000	900	15,210,000
06/05/2021	16,800	0.60 ▲	3.57	16,200	16,900	16,250	510	8,568,000
05/05/2021	16,200	-0.70 ▼	-4.32	16,900	16,900	16,000	470	7,614,000
04/05/2021	16,900	0.20 ▲	1.18	16,700	16,900	16,700	1,560	26,364,000
03/05/2021	14,550	-1.05 ▼	-7.22	15,600	16,650	14,550	70	1,018,500
29/04/2021	16,700	0.00 ■■	0.00	16,700	16,700	16,650	860	14,362,000
28/04/2021	16,700	0.10 ▲	0.60	16,600	16,700	15,800	810	13,527,000
27/04/2021	16,600	-0.10 ▼	-0.60	16,700	16,700	16,000	1,560	25,896,000
26/04/2021	16,700	-0.20 ▼	-1.20	16,900	17,000	16,300	1,980	33,066,000
23/04/2021	16,900	-0.10 ▼	-0.59	17,000	16,900	16,600	60	1,014,000
22/04/2021	17,000	0.10 ▲	0.59	16,900	17,900	16,900	6,000	102,000,000
20/04/2021	16,900	1.10 ▲	6.51	15,800	16,900	16,000	5,610	94,809,000
19/04/2021	15,800	0.30 ▲	1.90	15,500	16,200	15,500	3,840	60,672,000
17/04/2021	15,500	0.20 ▲	1.29	15,500	15,700	15,200	1,220	18,910,000
16/04/2021	15,500	0.20 ▲	1.29	15,500	15,700	15,200	1,220	18,910,000
15/04/2021	15,500	-0.10 ▼	-0.65	15,600	15,700	15,500	1,790	27,745,000
14/04/2021	15,600	-0.05 ▼	-0.32	15,650	15,600	15,500	470	7,332,000
13/04/2021	15,650	0.05 ▲	0.32	15,650	15,800	15,650	320	5,008,000
12/04/2021	15,650	0.05 ▲	0.32	15,600	15,700	15,500	560	8,764,000
10/04/2021	15,600	-0.10 ▼	-0.64	15,700	15,700	15,600	550	8,580,000
09/04/2021	15,600	-0.10 ▼	-0.64	15,700	15,700	15,600	550	8,580,000
08/04/2021	15,700	0.25 ▲	1.59	15,700	15,950	15,700	570	8,949,000
07/04/2021	15,700	0.10 ▲	0.64	15,600	15,700	15,500	1,920	30,144,000
06/04/2021	15,600	0.15 ▲	0.96	15,450	15,650	15,450	840	13,104,000
05/04/2021	15,450	-0.30 ▼	-1.94	15,750	15,600	15,100	2,700	41,715,000
03/04/2021	14,550	-1.05 ▼	-7.22	15,600	15,750	15,550	70	1,018,500
02/04/2021	15,750	0.15 ▲	0.95	15,600	15,750	15,550	500	7,875,000
01/04/2021	15,600	-0.15 ▼	-0.96	15,750	15,750	15,500	150	2,340,000
31/03/2021	15,750	-0.25 ▼	-1.59	16,000	15,800	15,600	520	8,190,000
30/03/2021	16,000	0.10 ▲	0.63	16,000	16,100	16,000	1,070	17,120,000
29/03/2021	16,000	0.60 ▲	3.75	15,400	16,000	15,200	1,250	20,000,000
26/03/2021	15,400	-0.15 ▼	-0.97	15,550	16,450	15,300	660	10,164,000
25/03/2021	15,550	-0.35 ▼	-2.25	15,900	15,600	15,400	540	8,397,000
24/03/2021	15,900	0.10 ▲	0.63	15,800	15,900	15,600	1,060	16,854,000
23/03/2021	15,800	-0.20 ▼	-1.27	16,000	16,400	15,800	120	1,896,000
22/03/2021	16,000	0.00 ■■	0.00	16,000	16,100	16,000	1,450	23,200,000
19/03/2021	16,000	0.10 ▲	0.63	16,000	16,100	16,000	190	3,040,000
18/03/2021	16,000	-0.10 ▼	-0.63	16,100	16,100	15,900	420	6,720,000
17/03/2021	16,100	0.20 ▲	1.24	15,900	16,100	15,900	1,120	18,032,000
16/03/2021	15,900	-0.60 ▼	-3.77	16,500	16,300	15,900	600	9,540,000
15/03/2021	16,500	0.60 ▲	3.64	15,900	16,900	15,300	1,280	21,120,000
12/03/2021	15,900	-0.30 ▼	-1.89	16,200	16,200	15,900	1,230	19,557,000
11/03/2021	16,200	0.20 ▲	1.23	16,000	16,300	16,000	2,380	38,556,000
10/03/2021	16,000	-0.10 ▼	-0.63	16,000	16,000	15,800	2,180	34,880,000
09/03/2021	16,000	0.40 ▲	2.50	15,600	16,000	15,800	690	11,040,000
08/03/2021	15,600	0.10 ▲	0.64	15,500	16,200	15,600	980	15,288,000
05/03/2021	15,500	-0.20 ▼	-1.29	15,500	15,500	15,100	870	13,485,000
04/03/2021	15,500	-0.10 ▼	-0.65	15,600	15,600	15,300	970	15,035,000
03/03/2021	15,600	0.10 ▲	0.64	15,600	15,700	15,500	1,870	29,172,000
02/03/2021	15,600	0.10 ▲	0.64	15,500	15,800	15,600	180	2,808,000
01/03/2021	15,500	0.30 ▲	1.94	15,500	15,800	14,850	1,950	30,225,000
26/02/2021	15,500	-0.30 ▼	-1.94	15,500	15,500	15,150	1,750	27,125,000
25/02/2021	15,500	-0.10 ▼	-0.65	15,600	15,550	14,750	1,270	19,685,000
24/02/2021	15,600	-0.20 ▼	-1.28	15,800	15,800	15,600	780	12,168,000
23/02/2021	15,800	0.15 ▲	0.95	15,650	16,200	15,800	1,330	21,014,000
22/02/2021	15,650	1.00 ▲	6.39	14,650	15,650	14,500	7,500	117,375,000
19/02/2021	14,650	-0.10 ▼	-0.68	14,750	14,700	14,600	290	4,248,500
18/02/2021	14,750	0.00 ■■	0.00	14,750	15,000	14,600	900	13,275,000
17/02/2021	14,750	-0.15 ▼	-1.02	14,900	14,850	13,950	7,850	115,787,500
09/02/2021	14,900	-0.20 ▼	-1.34	15,100	14,900	14,300	2,220	33,078,000
08/02/2021	15,100	-0.85 ▼	-5.63	15,100	15,100	14,250	2,060	31,106,000
06/02/2021	15,100	0.10 ▲	0.66	15,000	15,100	14,900	2,810	42,431,000
05/02/2021	15,100	0.10 ▲	0.66	15,000	15,100	14,900	2,810	42,431,000
05/01/2021	17,000	0.75 ▲	4.41	16,250	17,350	17,000	2,380	40,460,000
04/01/2021	16,250	1.05 ▲	6.46	15,200	16,250	15,200	2,940	47,775,000
31/12/2020	15,200	0.25 ▲	1.64	14,950	15,200	14,900	25,710	390,792,000
30/12/2020	14,950	-0.15 ▼	-1.00	15,100	14,950	14,700	21,380	319,631,000
29/12/2020	15,100	0.10 ▲	0.66	15,000	15,100	14,800	413	6,236,300
28/12/2020	15,000	0.20 ▲	1.33	14,850	15,100	14,850	53	795,000
27/12/2020	14,850	0.00 ■■	0.00	14,800	15,000	14,300	879	13,053,150
25/12/2020	14,850	0.00 ■■	0.00	14,800	15,000	14,300	879	13,053,150
24/12/2020	14,800	-0.30 ▼	-2.03	15,100	14,900	14,200	531	7,858,800
23/12/2020	15,100	0.10 ▲	0.66	15,000	15,100	14,800	848	12,804,800
22/12/2020	15,000	0.20 ▲	1.33	14,800	15,000	14,700	1,812	27,180,000
21/12/2020	14,800	0.10 ▲	0.68	14,700	14,950	14,500	1,054	15,599,200
20/12/2020	14,700	0.40 ▲	2.72	14,300	14,700	14,000	3,757	55,227,900
18/12/2020	14,700	0.40 ▲	2.72	14,300	14,700	14,000	3,757	55,227,900
17/12/2020	14,300	-0.10 ▼	-0.70	14,400	14,400	14,100	472	6,749,600
16/12/2020	14,400	-0.10 ▼	-0.69	14,500	14,700	14,400	85	1,224,000
15/12/2020	14,500	0.10 ▲	0.69	14,400	14,500	14,300	1,434	20,793,000
14/12/2020	14,400	0.20 ▲	1.39	14,200	14,400	14,250	59	849,600
13/12/2020	14,200	-0.60 ▼	-4.23	14,800	14,200	14,200	50	710,000
11/12/2020	14,200	-0.60 ▼	-4.23	14,800	14,200	14,200	50	710,000
10/12/2020	14,800	0.30 ▲	2.03	14,500	14,800	14,300	1,110	16,428,000
09/12/2020	14,500	-0.10 ▼	-0.69	14,600	14,700	14,300	200	2,900,000
08/12/2020	14,600	0.00 ■■	0.00	14,550	14,850	14,500	76	1,109,600
07/12/2020	14,550	0.10 ▲	0.69	14,500	14,600	14,500	834	12,134,700
04/12/2020	14,600	-0.20 ▼	-1.37	14,750	14,600	14,000	718	10,482,800
03/12/2020	14,600	-0.20 ▼	-1.37	14,750	14,600	14,000	718	10,482,800
02/12/2020	14,750	0.30 ▲	2.03	14,500	14,750	14,500	108	1,593,000
01/12/2020	14,500	0.40 ▲	2.76	14,150	14,550	14,100	132	1,914,000
30/11/2020	14,150	-0.45 ▼	-3.18	14,600	14,200	14,100	3,050	43,157,500
27/11/2020	14,600	0.35 ▲	2.40	14,250	14,600	14,300	2,780	40,588,000
26/11/2020	14,250	-0.05 ▼	-0.35	14,300	14,500	14,200	1,580	22,515,000
25/11/2020	14,300	-0.10 ▼	-0.70	14,400	15,000	14,300	770	11,011,000
24/11/2020	14,400	-0.10 ▼	-0.69	14,500	14,750	14,400	360	5,184,000
23/11/2020	14,500	-0.20 ▼	-1.38	14,700	15,100	14,500	1,100	15,950,000
22/11/2020	14,700	-0.10 ▼	-0.68	14,800	14,750	13,800	25	367,500
20/11/2020	14,700	-0.10 ▼	-0.68	14,800	14,750	13,800	25	367,500
19/11/2020	14,800	0.50 ▲	3.38	14,300	14,850	14,100	102	1,509,600
18/11/2020	14,300	0.10 ▲	0.70	14,300	14,400	14,300	1,500	21,450,000
17/11/2020	14,300	-0.50 ▼	-3.50	14,850	14,700	14,300	13	185,900
16/11/2020	14,850	0.40 ▲	2.69	14,500	14,850	14,500	57	846,450
13/11/2020	14,500	-0.20 ▼	-1.38	14,700	14,500	14,100	35	507,500
11/11/2020	14,700	0.00 ■■	0.00	14,650	14,700	14,250	51	749,700
10/11/2020	14,650	0.20 ▲	1.37	14,500	14,900	14,200	80	1,172,000
09/11/2020	14,500	0.00 ■■	0.00	14,500	14,500	14,100	166	2,407,000
05/11/2020	14,500	0.20 ▲	1.38	14,300	14,500	14,500	76	1,102,000
04/11/2020	14,300	-0.40 ▼	-2.80	14,750	14,300	14,300	50	715,000
03/11/2020	14,750	0.90 ▲	6.10	13,800	14,750	14,750	28	413,000
02/11/2020	13,800	-0.30 ▼	-2.17	14,050	14,050	13,100	152	2,097,600
30/10/2020	14,050	-0.90 ▼	-6.41	14,900	14,150	14,050	23	323,150
29/10/2020	14,900	0.90 ▲	6.04	14,050	14,900	13,600	937	13,961,300
28/10/2020	14,050	-0.80 ▼	-5.69	14,800	14,550	14,050	243	3,414,150
27/10/2020	14,800	0.00 ■■	0.00	14,850	14,800	14,000	54	799,200
26/10/2020	14,850	0.20 ▲	1.35	14,650	14,850	14,600	134	1,989,900
23/10/2020	14,650	-0.10 ▼	-0.68	14,750	15,000	14,550	860	12,599,000
22/10/2020	14,750	0.00 ■■	0.00	14,750	15,000	14,500	268	3,953,000
21/10/2020	14,750	0.30 ▲	2.03	14,450	14,750	14,300	146	2,153,500
20/10/2020	14,450	0.00 ■■	0.00	14,450	14,450	13,600	1,370	19,796,500
19/10/2020	14,450	0.00 ■■	0.00	14,400	14,450	14,400	594	8,583,300
16/10/2020	14,400	-0.20 ▼	-1.39	14,550	14,500	14,400	197	2,836,800
15/10/2020	14,550	-0.15 ▼	-1.03	14,700	14,650	14,550	5,530	80,461,500
14/10/2020	14,700	-0.10 ▼	-0.68	14,800	14,800	14,500	341	5,012,700
13/10/2020	14,800	0.10 ▲	0.68	14,750	14,850	14,800	75	1,110,000
12/10/2020	14,750	0.20 ▲	1.36	14,600	14,750	14,550	113	1,666,750
11/10/2020	14,600	-0.20 ▼	-1.37	14,750	14,750	14,600	245	3,577,000
09/10/2020	14,600	-0.20 ▼	-1.37	14,750	14,750	14,600	245	3,577,000
08/10/2020	14,750	0.00 ■■	0.00	14,750	14,850	14,600	860	12,685,000
07/10/2020	14,750	0.10 ▲	0.68	14,700	14,800	14,600	1,111	16,387,250
06/10/2020	14,700	0.00 ■■	0.00	14,650	14,800	14,600	372	5,468,400
05/10/2020	14,650	0.10 ▲	0.68	14,600	14,850	14,650	653	9,566,450
02/10/2020	14,600	-0.20 ▼	-1.37	14,750	14,800	14,550	1,055	15,403,000
01/10/2020	14,750	-0.10 ▼	-0.68	14,800	14,800	14,500	1,249	18,422,750
30/09/2020	14,800	0.20 ▲	1.35	14,600	14,950	14,500	844	12,491,200
29/09/2020	14,600	-0.10 ▼	-0.68	14,650	15,100	14,600	891	13,008,600
28/09/2020	14,650	0.00 ■■	0.00	14,700	14,950	14,550	452	6,621,800
25/09/2020	14,700	-0.20 ▼	-1.36	14,900	15,050	14,600	1,072	15,758,400
24/09/2020	14,900	0.10 ▲	0.67	14,800	14,900	14,600	667	9,938,300
23/09/2020	14,800	-0.20 ▼	-1.35	15,000	15,000	14,800	1,320	19,536,000
22/09/2020	15,000	0.10 ▲	0.67	14,950	15,100	14,500	910	13,650,000
21/09/2020	14,950	0.10 ▲	0.67	14,800	15,500	14,700	2,052	30,677,400
19/09/2020	14,800	-0.20 ▼	-1.35	15,000	15,000	14,200	1,767	26,151,600
18/09/2020	14,800	-0.20 ▼	-1.35	15,000	15,000	14,200	1,767	26,151,600
17/09/2020	15,000	-0.90 ▼	-6.00	15,900	15,900	14,800	5,793	86,895,000
16/09/2020	15,900	-0.20 ▼	-1.26	16,100	16,000	15,300	281	4,467,900
15/09/2020	16,100	0.40 ▲	2.48	15,750	16,450	15,850	4,628	74,510,800
14/09/2020	15,750	1.00 ▲	6.35	14,750	15,750	14,750	25,012	393,939,000
11/09/2020	14,750	0.00 ■■	0.00	14,750	14,750	14,500	673	9,926,750
10/09/2020	14,750	0.00 ■■	0.00	14,750	14,800	14,600	1,130	16,667,500
09/09/2020	14,750	-0.05 ▼	-0.34	14,750	14,750	14,400	8,740	128,915,000
08/09/2020	14,750	0.40 ▲	2.71	14,350	14,750	14,300	793	11,696,750
07/09/2020	14,350	0.00 ■■	0.00	14,300	14,600	14,200	1,106	15,871,100
04/09/2020	14,300	-0.40 ▼	-2.80	14,700	14,700	14,150	1,063	15,200,900
03/09/2020	14,700	0.00 ■■	0.00	14,700	14,800	14,500	3,896	57,271,200
01/09/2020	14,700	-0.30 ▼	-2.04	14,950	15,000	14,600	383	5,630,100
31/08/2020	14,950	0.10 ▲	0.67	14,800	15,150	14,500	1,462	21,856,900
28/08/2020	14,800	-0.40 ▼	-2.70	15,250	15,250	14,700	2,928	43,334,400
27/08/2020	15,250	-0.40 ▼	-2.62	15,650	16,000	14,800	3,666	55,906,500
26/08/2020	15,650	-1.20 ▼	-7.67	16,800	16,000	15,650	10,420	163,073,000
25/08/2020	16,800	0.30 ▲	1.79	16,500	16,850	15,700	1,060	17,808,000
24/08/2020	16,500	0.60 ▲	3.64	15,950	16,500	14,850	9,714	160,281,000
21/08/2020	15,950	-1.20 ▼	-7.52	17,150	16,500	15,950	15,202	242,471,900
20/08/2020	17,150	-1.30 ▼	-7.58	18,400	18,200	17,150	2,216	38,004,400
19/08/2020	18,400	-1.20 ▼	-6.52	19,600	20,950	18,300	44,846	825,166,400
18/08/2020	19,600	1.30 ▲	6.63	18,350	19,600	19,600	4,440	87,024,000
17/08/2020	18,350	1.20 ▲	6.54	17,150	18,350	18,350	2,002	36,736,700
14/08/2020	17,150	1.10 ▲	6.41	16,050	17,150	17,150	899	15,417,850
13/08/2020	16,050	1.10 ▲	6.85	15,000	16,050	16,050	1,404	22,534,200
12/08/2020	15,000	0.90 ▲	6.00	14,050	15,000	15,000	3,338	50,070,000
11/08/2020	14,050	0.00 ■■	0.00	14,050	14,050	14,050	36	505,800
10/08/2020	14,050	0.10 ▲	0.71	14,000	14,050	13,050	49	688,450
07/08/2020	14,000	-0.80 ▼	-5.71	14,750	15,400	14,000	2	28,000
06/08/2020	14,750	0.85 ▲	5.76	13,900	14,750	14,750	10	147,500
05/08/2020	13,900	-1.00 ▼	-7.19	14,900	14,250	13,900	420	5,838,000
03/08/2020	14,900	0.00 ■■	0.00	14,900	14,900	14,250	66	983,400
31/07/2020	14,900	0.00 ■■	0.00	14,900	14,900	14,900	11	163,900
30/07/2020	14,900	0.00 ■■	0.00	14,900	14,900	13,900	40	596,000
29/07/2020	14,900	0.10 ▲	0.67	14,850	14,900	13,850	2	29,800
27/07/2020	14,850	0.90 ▲	6.06	13,900	14,850	12,950	49	727,650
26/07/2020	13,900	-1.00 ▼	-7.19	14,900	14,900	13,900	11	152,900
24/07/2020	13,900	-1.00 ▼	-7.19	14,900	14,900	13,900	11	152,900
23/07/2020	14,900	0.00 ■■	0.00	14,900	14,900	14,000	416	6,198,400
22/07/2020	14,900	-0.10 ▼	-0.67	15,000	15,150	14,900	53	789,700
21/07/2020	15,000	0.00 ■■	0.00	15,000	15,000	14,000	178	2,670,000
20/07/2020	15,000	0.00 ■■	0.00	15,000	15,000	14,900	262	3,930,000
17/07/2020	15,000	-0.10 ▼	-0.67	15,100	15,000	14,950	6	90,000
16/07/2020	15,000	-0.10 ▼	-0.67	15,100	15,000	14,950	6	90,000
14/07/2020	15,100	0.00 ■■	0.00	15,100	15,150	15,100	7	105,700
13/07/2020	15,100	0.50 ▲	3.31	14,600	15,100	15,100	1	15,100
10/07/2020	14,600	0.00 ■■	0.00	14,550	14,600	14,450	152	2,219,200
09/07/2020	14,550	0.10 ▲	0.69	14,500	15,150	14,000	704	10,243,200
03/07/2020	14,500	-0.20 ▼	-1.38	14,700	14,500	13,750	173	2,508,500
01/07/2020	14,700	0.50 ▲	3.40	14,200	14,700	14,700	1	14,700
30/06/2020	14,200	0.90 ▲	6.34	13,300	14,200	12,400	4	56,800
29/06/2020	13,300	-0.50 ▼	-3.76	13,800	14,000	12,900	1,157	15,388,100
26/06/2020	13,800	-0.70 ▼	-5.07	14,500	14,500	13,600	3,120	43,056,000
24/06/2020	14,500	-0.20 ▼	-1.38	14,650	14,650	14,500	171	2,479,500
23/06/2020	14,650	0.20 ▲	1.37	14,500	14,650	14,650	1	14,650
22/06/2020	14,500	0.40 ▲	2.76	14,100	14,500	13,200	320	4,640,000
19/06/2020	14,100	-0.60 ▼	-4.26	14,700	14,100	14,100	51	719,100
18/06/2020	14,700	-0.10 ▼	-0.68	14,750	14,900	14,350	29	426,300
17/06/2020	14,750	-0.25 ▼	-1.69	15,000	15,000	14,000	1,600	23,600,000
16/06/2020	15,000	0.70 ▲	4.67	14,300	15,000	13,400	41	615,000
15/06/2020	14,300	-0.10 ▼	-0.70	14,400	14,300	13,500	3,259	46,603,700
12/06/2020	14,400	0.00 ■■	0.00	14,400	14,400	13,400	28	403,200
11/06/2020	14,400	-0.90 ▼	-6.25	15,250	15,850	14,400	105	1,512,000
10/06/2020	15,250	-0.20 ▼	-1.31	15,450	15,250	14,400	93	1,418,250
09/06/2020	15,450	0.05 ▲	0.32	15,400	15,500	15,400	820	12,669,000
08/06/2020	15,400	0.00 ■■	0.00	15,400	15,400	15,400	1,000	15,400,000
06/06/2020	15,400	0.00 ■■	0.00	15,450	15,450	14,500	124	1,909,600
05/06/2020	15,400	0.00 ■■	0.00	15,450	15,450	14,500	124	1,909,600
04/06/2020	15,450	0.40 ▲	2.59	15,000	15,500	13,950	123	1,900,350
03/06/2020	15,000	0.20 ▲	1.33	14,850	15,000	14,800	116	1,740,000
02/06/2020	14,850	-0.20 ▼	-1.35	15,000	14,850	13,950	277	4,113,450
01/06/2020	15,000	0.00 ■■	0.00	15,000	15,000	15,000	6	90,000
31/05/2020	15,000	-0.50 ▼	-3.33	15,500	15,400	14,600	51	765,000
29/05/2020	15,000	-0.50 ▼	-3.33	15,500	15,400	14,600	51	765,000
28/05/2020	15,500	-0.10 ▼	-0.65	15,600	15,500	15,500	1	15,500
27/05/2020	15,600	0.00 ■■	0.00	15,600	15,600	14,550	27	421,200
26/05/2020	15,600	-0.30 ▼	-1.92	15,900	15,700	15,300	111	1,731,600
25/05/2020	15,900	-0.10 ▼	-0.63	16,000	15,900	15,900	210	3,339,000
24/05/2020	16,000	0.00 ■■	0.00	16,000	16,000	14,900	207	3,312,000
22/05/2020	16,000	0.00 ■■	0.00	16,000	16,000	14,900	207	3,312,000
21/05/2020	16,000	0.00 ■■	0.00	16,000	16,200	15,000	20	320,000
20/05/2020	16,000	0.00 ■■	0.00	16,000	16,000	15,500	69	1,104,000
19/05/2020	16,000	-0.60 ▼	-3.75	16,600	16,000	15,600	17	272,000
18/05/2020	16,600	0.00 ■■	0.00	16,600	16,600	16,600	10	166,000
17/05/2020	16,600	-0.10 ▼	-0.60	16,700	16,600	15,600	406	6,739,600
15/05/2020	16,600	-0.10 ▼	-0.60	16,700	16,600	15,600	406	6,739,600
14/05/2020	16,700	0.20 ▲	1.20	16,500	16,700	16,500	546	9,118,200
13/05/2020	16,700	0.20 ▲	1.20	16,500	16,700	16,500	546	9,118,200
12/05/2020	16,500	0.50 ▲	3.03	16,000	17,000	16,000	612	10,098,000
11/05/2020	16,000	0.40 ▲	2.50	15,600	16,600	15,600	2,177	34,832,000
10/05/2020	15,600	0.00 ■■	0.00	15,600	15,600	15,600	3	46,800
08/05/2020	15,600	0.00 ■■	0.00	15,600	15,600	15,600	3	46,800
07/05/2020	15,600	-0.10 ▼	-0.64	15,700	16,700	14,650	103	1,606,800
06/05/2020	15,700	0.00 ■■	0.00	15,700	16,200	15,700	4	62,800
05/05/2020	15,700	0.10 ▲	0.64	15,600	15,700	15,700	9	141,300
04/05/2020	15,600	-0.10 ▼	-0.64	15,700	15,600	15,600	1	15,600
01/05/2020	15,700	0.00 ■■	0.00	15,700	15,700	15,000	36	565,200
30/04/2020	15,700	0.00 ■■	0.00	15,700	15,700	15,000	36	565,200
29/04/2020	15,700	0.00 ■■	0.00	15,700	15,700	15,000	36	565,200
28/04/2020	15,700	0.00 ■■	0.00	15,700	15,700	15,500	16	251,200
27/04/2020	15,700	0.00 ■■	0.00	15,700	15,700	15,500	16	251,200
22/04/2020	15,700	0.80 ▲	5.10	14,900	15,800	14,900	443	6,955,100
21/04/2020	15,700	0.80 ▲	5.10	14,900	15,800	14,900	443	6,955,100
20/04/2020	14,900	0.40 ▲	2.68	14,500	14,900	14,500	42	625,800
19/04/2020	14,500	0.00 ■■	0.00	14,500	14,500	14,500	10	145,000
17/04/2020	14,500	0.00 ■■	0.00	14,500	14,500	14,500	10	145,000
16/04/2020	14,500	0.50 ▲	3.45	14,000	14,500	13,100	61	884,500
15/04/2020	14,000	-0.20 ▼	-1.43	14,200	14,250	13,250	228	3,192,000
14/04/2020	14,200	-0.80 ▼	-5.63	15,000	14,250	14,200	52	738,400
13/04/2020	15,000	0.00 ■■	0.00	15,000	15,000	14,300	12	180,000
10/04/2020	15,000	-0.40 ▼	-2.67	15,400	15,000	14,350	214	3,210,000
09/04/2020	15,000	-0.40 ▼	-2.67	15,400	15,000	14,350	214	3,210,000
08/04/2020	15,400	0.50 ▲	3.25	14,900	15,400	14,500	86	1,324,400
07/04/2020	14,900	0.00 ■■	0.00	14,900	15,900	14,900	3	44,700
06/04/2020	14,900	-0.40 ▼	-2.68	15,300	15,100	14,300	117	1,743,300
05/04/2020	15,300	1.00 ▲	6.54	14,300	15,300	14,300	11	168,300
03/04/2020	15,300	1.00 ▲	6.54	14,300	15,300	14,300	11	168,300
02/04/2020	14,300	-1.10 ▼	-7.69	15,350	14,300	14,300	5	71,500
01/04/2020	14,300	-1.10 ▼	-7.69	15,350	14,300	14,300	5	71,500
31/03/2020	15,350	0.00 ■■	0.00	15,350	15,350	14,400	2	30,700
30/03/2020	15,350	-1.20 ▼	-7.82	16,500	15,350	15,350	10	153,500
26/03/2020	16,500	-0.50 ▼	-3.03	17,000	16,500	15,900	4	66,000
25/03/2020	16,500	-0.50 ▼	-3.03	17,000	16,500	15,900	4	66,000
24/03/2020	17,000	0.50 ▲	2.94	16,500	17,000	17,000	205	3,485,000
23/03/2020	16,500	0.80 ▲	4.85	15,750	16,500	16,500	1	16,500
22/03/2020	15,750	-1.20 ▼	-7.62	16,900	15,750	15,750	6	94,500
20/03/2020	15,750	-1.20 ▼	-7.62	16,900	15,750	15,750	6	94,500
18/03/2020	16,900	0.00 ■■	0.00	16,900	16,900	16,900	1	16,900
17/03/2020	16,900	0.00 ■■	0.00	16,900	16,900	16,900	1	16,900
13/03/2020	16,900	1.10 ▲	6.51	15,800	16,900	14,700	3,750	63,375,000
12/03/2020	15,800	-1.10 ▼	-6.96	16,900	15,800	15,800	360	5,688,000
10/03/2020	16,900	-0.10 ▼	-0.59	17,000	16,900	16,900	2	33,800
09/03/2020	17,000	0.00 ■■	0.00	17,000	17,500	17,000	2	34,000
06/03/2020	17,000	-0.40 ▼	-2.35	17,400	17,400	17,000	237	4,029,000
05/03/2020	17,400	-0.10 ▼	-0.57	17,500	17,500	16,300	3	52,200
04/03/2020	17,500	0.50 ▲	2.86	17,000	17,500	17,500	1	17,500
28/02/2020	17,000	0.00 ■■	0.00	17,000	17,000	17,000	5	85,000
27/02/2020	17,000	0.00 ■■	0.00	17,000	17,000	16,050	2	34,000
24/02/2020	17,000	-0.50 ▼	-2.94	17,500	17,000	16,300	3	51,000
21/02/2020	17,500	-0.20 ▼	-1.14	17,700	17,500	17,500	1	17,500
19/02/2020	17,700	0.00 ■■	0.00	17,700	17,700	17,700	2,400	42,480,000
18/02/2020	17,700	0.00 ■■	0.00	17,700	17,700	17,700	2,400	42,480,000
17/02/2020	17,700	0.00 ■■	0.00	17,700	17,700	16,500	55	973,500
15/02/2020	17,700	0.70 ▲	3.95	17,000	17,700	17,700	1	17,700
14/02/2020	17,700	0.70 ▲	3.95	17,000	17,700	17,700	1	17,700
13/02/2020	17,000	0.50 ▲	2.94	16,500	17,000	15,600	2	34,000
12/02/2020	17,000	0.50 ▲	2.94	16,500	17,000	15,600	2	34,000
11/02/2020	16,500	-0.30 ▼	-1.82	16,800	16,500	16,500	6	99,000
10/02/2020	16,800	0.80 ▲	4.76	16,000	16,800	16,800	1	16,800
09/02/2020	16,800	0.80 ▲	4.76	16,000	16,800	16,800	1	16,800
07/02/2020	16,800	0.80 ▲	4.76	16,000	16,800	16,800	1	16,800
06/02/2020	16,000	0.10 ▲	0.63	15,900	16,000	15,900	308	4,928,000
05/02/2020	15,900	-0.10 ▼	-0.63	16,000	16,000	15,900	205	3,259,500
04/02/2020	16,000	-0.50 ▼	-3.13	16,500	16,000	16,000	1,610	25,760,000
03/02/2020	16,500	-0.40 ▼	-2.42	16,900	17,000	15,800	232	3,828,000
02/02/2020	16,900	0.00 ■■	0.00	16,850	16,900	16,900	14	236,600
31/01/2020	16,900	0.00 ■■	0.00	16,850	16,900	16,900	14	236,600
30/01/2020	16,850	0.60 ▲	3.56	16,300	17,000	15,700	3	50,550
22/01/2020	16,300	0.20 ▲	1.23	16,100	16,300	16,300	1	16,300
21/01/2020	16,300	0.20 ▲	1.23	16,100	16,300	16,300	10	163,000
20/01/2020	16,100	-0.40 ▼	-2.48	16,500	16,200	16,100	370	5,957,000
17/01/2020	16,500	0.50 ▲	3.03	16,000	16,500	16,000	60	990,000
16/01/2020	16,000	-0.55 ▼	-3.44	16,000	16,000	15,400	6,030	96,480,000
13/01/2020	16,000	0.50 ▲	3.13	15,500	16,000	15,500	265	4,240,000
10/01/2020	15,500	0.00 ■■	0.00	15,500	16,000	15,500	50	775,000
09/01/2020	15,500	0.60 ▲	3.87	14,900	15,700	15,500	102	1,581,000
08/01/2020	14,900	-0.50 ▼	-3.36	15,450	15,900	14,550	4	59,600
07/01/2020	15,450	0.00 ■■	0.00	15,450	15,450	15,400	100	1,545,000
06/01/2020	15,450	0.00 ■■	0.00	15,450	16,000	15,450	42	648,900
03/01/2020	15,450	-0.50 ▼	-3.24	15,950	15,500	15,450	300	4,635,000
02/01/2020	15,950	0.00 ■■	0.00	15,950	15,950	15,950	1	15,950
31/12/2019	15,950	-0.60 ▼	-3.76	16,500	15,950	15,450	181	2,886,950
30/12/2019	16,500	0.00 ■■	0.00	16,500	16,500	15,500	7,470	123,255,000
27/12/2019	16,500	0.00 ■■	0.00	16,500	16,500	15,450	206	3,399,000
26/12/2019	16,500	0.50 ▲	3.03	16,000	16,500	16,500	1	16,500
25/12/2019	16,000	-0.40 ▼	-2.50	16,450	16,000	15,400	2,432	38,912,000
24/12/2019	16,450	1.00 ▲	6.08	15,450	16,450	15,450	101	1,661,450
23/12/2019	15,450	0.00 ■■	0.00	15,450	16,000	14,800	379	5,855,550
20/12/2019	15,450	-0.55 ▼	-3.56	16,000	15,900	15,450	36,990	571,495,500
19/12/2019	16,000	0.00 ■■	0.00	16,000	16,000	16,000	100	1,600,000
18/12/2019	16,000	0.20 ▲	1.25	15,800	16,900	15,800	1,324	21,184,000
17/12/2019	15,800	0.70 ▲	4.43	15,150	16,200	15,200	63	995,400
16/12/2019	15,150	-0.30 ▼	-1.98	15,400	15,800	15,150	1,060	16,059,000
14/12/2019	15,400	0.30 ▲	1.95	15,100	15,500	15,300	115	1,771,000
13/12/2019	15,400	0.30 ▲	1.95	15,100	15,500	15,300	115	1,771,000
12/12/2019	15,100	0.90 ▲	5.96	14,250	15,200	14,250	537	8,108,700
11/12/2019	14,250	-0.40 ▼	-2.81	14,700	15,300	14,250	361	5,144,250
10/12/2019	14,700	-1.10 ▼	-7.48	15,800	15,450	14,700	56	823,200
09/12/2019	15,800	0.80 ▲	5.06	15,000	15,800	14,000	332	5,245,600
06/12/2019	15,000	0.20 ▲	1.33	14,850	15,500	15,000	67	1,005,000
05/12/2019	14,850	0.90 ▲	6.06	13,900	14,850	13,700	693	10,291,050
04/12/2019	13,900	0.00 ■■	0.00	13,900	0	0	60	834,000
03/12/2019	13,900	-0.60 ▼	-4.32	14,500	13,900	13,600	763	10,605,700
02/12/2019	14,500	0.10 ▲	0.69	14,400	15,000	14,500	1,701	24,664,500
29/11/2019	14,400	0.50 ▲	3.47	13,900	14,400	14,200	3	43,200
28/11/2019	13,900	0.00 ■■	0.00	13,900	14,500	13,900	701	9,743,900
26/11/2019	13,900	0.70 ▲	5.04	13,200	13,900	13,200	252	3,502,800
25/11/2019	13,200	-0.30 ▼	-2.27	13,500	13,200	13,200	400	5,280,000
22/11/2019	13,500	0.00 ■■	0.00	13,500	13,500	13,400	324	4,374,000
21/11/2019	13,500	0.10 ▲	0.74	13,450	13,500	13,200	1,801	24,313,500
20/11/2019	13,450	0.00 ■■	0.00	13,400	13,450	13,450	122	1,640,900
19/11/2019	13,400	-0.20 ▼	-1.49	13,600	13,400	13,350	500	6,700,000
18/11/2019	13,600	-0.10 ▼	-0.74	13,700	13,600	12,800	316	4,297,600
15/11/2019	13,700	0.00 ■■	0.00	13,700	13,700	12,800	1,056	14,467,200
14/11/2019	13,700	0.60 ▲	4.38	13,100	13,700	12,500	1,198	16,412,600
13/11/2019	13,100	-0.20 ▼	-1.53	13,250	13,100	13,100	2	26,200
12/11/2019	13,250	0.70 ▲	5.28	12,550	13,300	11,850	86	1,139,500
11/11/2019	12,550	-0.80 ▼	-6.37	13,300	13,300	12,550	456	5,722,800
07/11/2019	13,300	0.00 ■■	0.00	13,300	13,300	12,700	255	3,391,500
06/11/2019	13,300	0.00 ■■	0.00	13,300	13,300	12,450	443	5,891,900
05/11/2019	13,300	0.00 ■■	0.00	13,300	13,500	12,450	673	8,950,900
04/11/2019	13,300	-0.10 ▼	-0.75	13,400	13,300	13,300	51	678,300
01/11/2019	13,300	-0.10 ▼	-0.75	13,400	13,300	13,300	51	678,300
31/10/2019	13,400	0.20 ▲	1.49	13,200	13,450	12,800	442	5,922,800
30/10/2019	13,200	-0.20 ▼	-1.52	13,350	13,300	12,800	524	6,916,800
29/10/2019	13,350	0.40 ▲	3.00	13,000	13,500	12,100	188	2,509,800
28/10/2019	13,000	-0.50 ▼	-3.85	13,500	13,450	13,000	54	702,000
25/10/2019	13,500	0.00 ■■	0.00	13,500	13,500	13,300	101	1,363,500
24/10/2019	13,500	0.30 ▲	2.22	13,200	13,500	12,300	337	4,549,500
23/10/2019	13,200	0.00 ■■	0.00	13,200	13,200	13,200	215	2,838,000
22/10/2019	13,200	-0.10 ▼	-0.76	13,250	13,200	13,200	20	264,000
18/10/2019	13,250	0.00 ■■	0.00	13,250	13,250	12,700	310	4,107,500
17/10/2019	13,250	0.00 ■■	0.00	13,250	13,250	12,850	584	7,738,000
16/10/2019	13,250	-0.10 ▼	-0.75	13,300	13,250	13,000	246	3,259,500
14/10/2019	13,300	0.00 ■■	0.00	13,300	13,300	13,000	11	146,300
11/10/2019	13,300	-0.30 ▼	-2.26	13,600	13,300	12,750	102	1,356,600
10/10/2019	13,600	0.60 ▲	4.41	13,000	13,600	12,800	679	9,234,400
09/10/2019	13,000	0.00 ■■	0.00	13,000	13,000	12,900	111	1,443,000
07/10/2019	13,000	0.00 ■■	0.00	13,000	13,000	12,900	420	5,460,000
04/10/2019	13,000	0.00 ■■	0.00	13,000	13,000	12,800	454	5,902,000
03/10/2019	13,000	-0.30 ▼	-2.31	13,250	13,000	12,850	209	2,717,000
01/10/2019	13,250	0.00 ■■	0.00	13,250	13,250	12,550	380	5,035,000
30/09/2019	13,250	0.30 ▲	2.26	13,000	13,350	12,300	249	3,299,250
26/09/2019	13,000	-0.10 ▼	-0.77	13,100	13,000	13,000	4	52,000
25/09/2019	13,100	0.00 ■■	0.00	13,100	13,100	12,800	340	4,454,000
24/09/2019	13,100	-0.10 ▼	-0.76	13,200	13,100	12,600	220	2,882,000
23/09/2019	13,200	0.00 ■■	0.00	13,200	13,200	12,650	584	7,708,800
20/09/2019	13,200	-0.10 ▼	-0.76	13,300	13,300	12,600	335	4,422,000
19/09/2019	13,300	0.00 ■■	0.00	13,350	13,300	12,550	414	5,506,200
18/09/2019	13,350	0.20 ▲	1.50	13,150	14,000	12,750	1,639	21,880,650
17/09/2019	13,150	-0.10 ▼	-0.76	13,250	13,250	12,500	542	7,127,300
13/09/2019	13,250	-0.10 ▼	-0.75	13,300	13,250	12,550	217	2,875,250
12/09/2019	13,300	0.80 ▲	6.02	12,500	13,300	12,200	16	212,800
11/09/2019	12,500	0.00 ■■	0.00	12,500	12,500	12,500	119	1,487,500
10/09/2019	13,900	0.60 ▲	4.32	13,300	13,900	12,500	10	139,000
09/09/2019	13,300	0.00 ■■	0.00	13,300	13,300	13,300	1	13,300
06/09/2019	13,300	0.00 ■■	0.00	13,300	13,300	13,300	3	39,900
05/09/2019	13,300	0.50 ▲	3.76	12,800	13,650	12,900	12	159,600
04/09/2019	12,800	0.20 ▲	1.56	12,650	12,800	12,650	56	716,800
03/09/2019	12,650	-0.70 ▼	-5.53	13,300	12,700	12,500	192	2,428,800
30/08/2019	13,300	0.80 ▲	6.02	12,500	13,300	12,500	510	6,783,000
29/08/2019	12,500	-0.10 ▼	-0.80	12,550	12,700	11,700	325	4,062,500
28/08/2019	12,550	-0.10 ▼	-0.80	12,700	12,650	12,550	486	6,099,300
27/08/2019	12,700	0.00 ■■	0.00	12,700	12,700	11,850	628	7,975,600
26/08/2019	12,700	-0.20 ▼	-1.57	12,850	12,850	12,350	607	7,708,900
23/08/2019	12,850	-0.10 ▼	-0.78	12,900	12,850	12,850	14	179,900
22/08/2019	12,900	0.00 ■■	0.00	12,950	12,900	12,900	17	219,300
21/08/2019	12,950	0.40 ▲	3.09	12,500	13,000	11,800	97	1,256,150
20/08/2019	12,500	-0.50 ▼	-4.00	13,000	12,550	12,500	36	450,000
19/08/2019	13,000	-0.20 ▼	-1.54	13,200	13,000	12,600	1,172	15,236,000
16/08/2019	13,200	0.00 ■■	0.00	13,200	13,200	13,200	22	290,400
15/08/2019	13,200	0.00 ■■	0.00	13,200	13,200	12,850	17	224,400
14/08/2019	13,200	0.20 ▲	1.52	13,000	13,300	12,600	3,170	41,844,000
13/08/2019	13,000	-0.90 ▼	-6.92	13,900	13,050	12,950	1,121	14,573,000
12/08/2019	13,900	-0.10 ▼	-0.72	14,000	14,500	13,150	182	2,529,800
09/08/2019	14,000	-0.40 ▼	-2.86	14,350	14,500	13,350	268	3,752,000
08/08/2019	14,350	0.80 ▲	5.57	13,600	14,550	13,300	2,810	40,323,500
07/08/2019	13,600	0.40 ▲	2.94	13,200	13,700	13,000	464	6,310,400
06/08/2019	13,200	0.10 ▲	0.76	13,050	13,200	12,950	171	2,257,200
05/08/2019	13,050	0.10 ▲	0.77	13,000	13,200	12,550	471	6,146,550
02/08/2019	13,000	0.00 ■■	0.00	13,000	13,400	12,550	27	351,000
01/08/2019	13,000	0.00 ■■	0.00	13,000	13,000	12,500	249	3,237,000
31/07/2019	13,000	-0.40 ▼	-3.08	13,400	13,400	12,500	1,087	14,131,000
29/07/2019	13,400	-0.20 ▼	-1.49	13,550	13,550	13,050	44	589,600
26/07/2019	13,550	0.10 ▲	0.74	13,500	13,550	12,750	2	27,100
25/07/2019	13,500	0.80 ▲	5.93	12,700	13,550	12,200	4	54,000
24/07/2019	12,700	-1.00 ▼	-7.87	13,650	13,550	12,700	736	9,347,200
23/07/2019	13,650	0.00 ■■	0.00	13,650	13,650	13,650	810	11,056,500
22/07/2019	13,650	0.80 ▲	5.86	12,900	13,650	12,600	842	11,493,300
19/07/2019	12,900	-0.10 ▼	-0.78	13,000	13,000	12,900	33	425,700
18/07/2019	13,000	0.00 ■■	0.00	13,000	13,450	13,000	13	169,000
17/07/2019	13,000	-0.50 ▼	-3.85	13,500	13,700	12,750	274	3,562,000
16/07/2019	13,500	0.00 ■■	0.00	13,500	13,600	12,600	293	3,955,500
15/07/2019	13,500	0.50 ▲	3.70	13,000	13,500	13,500	1	13,500
12/07/2019	13,000	-0.60 ▼	-4.62	13,600	13,450	13,000	1,495	19,435,000
11/07/2019	13,600	0.30 ▲	2.21	13,350	13,600	13,600	10	136,000
09/07/2019	13,350	-0.10 ▼	-0.75	13,400	13,350	13,000	24	320,400
08/07/2019	13,400	0.00 ■■	0.00	13,400	13,400	13,400	1	13,400
05/07/2019	13,400	0.50 ▲	3.73	12,950	13,400	13,400	5	67,000
04/07/2019	12,950	0.80 ▲	6.18	12,200	13,000	12,200	328	4,247,600
03/07/2019	12,200	-0.80 ▼	-6.56	13,000	13,500	12,200	2	24,400
02/07/2019	13,000	0.00 ■■	0.00	13,000	13,500	13,000	73	949,000
01/07/2019	13,000	-0.80 ▼	-6.15	13,800	13,900	13,000	77	1,001,000
28/06/2019	13,800	0.40 ▲	2.90	13,400	13,800	13,800	1	13,800
27/06/2019	13,400	0.80 ▲	5.97	12,650	13,450	12,650	15	201,000
26/06/2019	12,650	-0.90 ▼	-7.11	13,500	13,750	12,650	211	2,669,150
25/06/2019	13,500	0.20 ▲	1.48	13,300	13,500	13,250	20	270,000
24/06/2019	13,300	-0.20 ▼	-1.50	13,500	13,300	12,800	461	6,131,300
21/06/2019	13,500	0.00 ■■	0.00	13,500	13,500	12,600	281	3,793,500
20/06/2019	13,500	-0.10 ▼	-0.74	13,600	13,500	12,650	766	10,341,000
19/06/2019	13,500	-0.10 ▼	-0.74	13,600	13,500	12,650	766	10,341,000
18/06/2019	13,600	-0.20 ▼	-1.47	13,750	13,600	12,800	226	3,073,600
17/06/2019	13,750	0.00 ■■	0.00	13,750	14,100	13,750	261	3,588,750
16/06/2019	13,750	-0.20 ▼	-1.45	13,900	13,750	13,750	60	825,000
14/06/2019	13,750	-0.20 ▼	-1.45	13,900	13,750	13,750	60	825,000
13/06/2019	13,900	-0.30 ▼	-2.16	14,200	13,900	13,900	110	1,529,000
11/06/2019	14,300	0.00 ■■	0.00	14,300	14,300	14,300	47	672,100
10/06/2019	14,300	0.50 ▲	3.50	13,800	14,350	13,000	562	8,036,600
09/06/2019	13,800	-0.10 ▼	-0.72	13,900	13,800	13,150	150	2,070,000
07/06/2019	13,800	-0.10 ▼	-0.72	13,900	13,800	13,150	150	2,070,000
06/06/2019	13,900	-0.10 ▼	-0.72	14,000	13,900	13,300	300	4,170,000
05/06/2019	13,900	-0.10 ▼	-0.72	14,000	13,900	13,300	300	4,170,000
04/06/2019	14,000	0.00 ■■	0.00	14,000	14,000	13,050	12	168,000
03/06/2019	14,000	0.00 ■■	0.00	14,000	14,000	14,000	180	2,520,000
02/06/2019	14,000	0.20 ▲	1.43	13,800	14,100	13,800	903	12,642,000
31/05/2019	14,000	0.20 ▲	1.43	13,800	14,100	13,800	903	12,642,000
30/05/2019	13,800	0.90 ▲	6.52	12,900	13,800	13,200	4,416	60,940,800
29/05/2019	12,900	-0.90 ▼	-6.98	13,800	13,800	12,900	2,459	31,721,100
28/05/2019	13,800	-0.30 ▼	-2.17	14,100	14,000	13,150	3,430	47,334,000
27/05/2019	14,100	-0.20 ▼	-1.42	14,250	14,650	13,300	484	6,824,400
26/05/2019	14,250	-1.10 ▼	-7.72	15,300	15,450	14,250	2,712	38,646,000
24/05/2019	14,250	-1.10 ▼	-7.72	15,300	15,450	14,250	2,712	38,646,000
23/05/2019	15,300	-1.20 ▼	-7.84	16,450	15,850	15,300	1,952	29,865,600
22/05/2019	16,450	0.90 ▲	5.47	15,600	16,450	15,200	202	3,322,900
21/05/2019	15,600	-0.10 ▼	-0.64	15,650	16,650	15,250	8	124,800
20/05/2019	15,650	-1.00 ▼	-6.39	16,650	15,950	15,650	150	2,347,500
19/05/2019	16,650	0.40 ▲	2.40	16,200	16,700	16,100	53	882,450
17/05/2019	16,650	0.40 ▲	2.40	16,200	16,700	16,100	53	882,450
16/05/2019	16,200	-0.10 ▼	-0.62	16,300	16,200	16,200	11	178,200
15/05/2019	16,300	0.10 ▲	0.61	16,200	16,300	16,300	10	163,000
14/05/2019	16,200	-0.10 ▼	-0.62	16,250	16,500	16,200	2	32,400
13/05/2019	16,250	0.00 ■■	0.00	16,250	16,300	16,000	63	1,023,750
12/05/2019	16,250	0.30 ▲	1.85	16,000	16,250	16,000	4	65,000
10/05/2019	16,250	0.30 ▲	1.85	16,000	16,250	16,000	4	65,000
09/05/2019	16,000	0.50 ▲	3.13	15,500	16,000	14,550	125	2,000,000
08/05/2019	15,500	-0.90 ▼	-5.81	16,400	16,700	15,500	14	217,000
07/05/2019	16,400	-0.40 ▼	-2.44	16,800	17,150	15,650	233	3,821,200
06/05/2019	16,800	0.00 ■■	0.00	16,800	16,800	16,800	1	16,800
05/05/2019	16,800	0.20 ▲	1.19	16,650	16,850	15,700	3	50,400
03/05/2019	16,800	0.20 ▲	1.19	16,650	16,850	15,700	3	50,400
02/05/2019	16,650	-0.20 ▼	-1.20	16,800	17,000	15,700	176	2,930,400
01/05/2019	16,800	0.80 ▲	4.76	16,000	16,900	15,500	130	2,184,000
30/04/2019	16,800	0.80 ▲	4.76	16,000	16,900	15,500	130	2,184,000
29/04/2019	16,800	0.80 ▲	4.76	16,000	16,900	15,500	130	2,184,000
28/04/2019	16,800	0.80 ▲	4.76	16,000	16,900	15,500	130	2,184,000
26/04/2019	16,800	0.80 ▲	4.76	16,000	16,900	15,500	130	2,184,000
25/04/2019	16,000	-1.00 ▼	-6.25	17,000	16,000	16,000	21	336,000
24/04/2019	17,000	0.20 ▲	1.18	16,800	17,000	17,000	1	17,000
23/04/2019	16,800	-0.10 ▼	-0.60	16,850	16,800	15,900	231	3,880,800
22/04/2019	16,800	-0.10 ▼	-0.60	16,850	16,800	15,900	231	3,880,800
21/04/2019	16,850	0.00 ■■	0.00	16,850	16,850	16,850	21	353,850
19/04/2019	16,850	0.00 ■■	0.00	16,850	16,850	16,850	21	353,850
18/04/2019	16,850	0.10 ▲	0.59	16,750	16,850	16,850	62	1,044,700
17/04/2019	16,750	0.90 ▲	5.37	15,900	16,900	15,750	133	2,227,750
16/04/2019	15,900	-0.90 ▼	-5.66	16,800	15,900	15,900	1	15,900
15/04/2019	16,800	-0.40 ▼	-2.38	17,200	17,250	16,050	503	8,450,400
12/04/2019	16,800	-0.40 ▼	-2.38	17,200	17,250	16,050	503	8,450,400
11/04/2019	17,200	0.40 ▲	2.33	16,800	17,300	16,500	833	14,327,600
10/04/2019	16,800	-0.70 ▼	-4.17	17,500	17,700	16,350	60	1,008,000
09/04/2019	17,500	-0.30 ▼	-1.71	17,800	17,550	16,750	54	945,000
08/04/2019	17,800	1.10 ▲	6.18	16,700	17,800	17,800	1	17,800
05/04/2019	16,700	-0.70 ▼	-4.19	17,400	17,400	16,500	123	2,054,100
04/04/2019	16,600	-1.00 ▼	-6.02	17,600	18,000	16,600	1,350	22,410,000
03/04/2019	17,400	0.00 ■■	0.00	17,400	17,400	17,400	13	226,200
02/04/2019	17,400	0.40 ▲	2.30	17,000	17,400	17,300	630	10,962,000
01/04/2019	17,000	0.30 ▲	1.76	16,750	17,450	16,650	223	3,791,000
31/03/2019	19,900	0.30 ▲	1.51	19,600	19,900	19,300	23,920	476,008,000
29/03/2019	16,750	0.10 ▲	0.60	16,650	16,750	16,750	3	50,250
28/03/2019	16,650	-1.00 ▼	-6.01	17,600	17,550	16,600	4	66,600
27/03/2019	17,600	0.00 ■■	0.00	17,600	17,600	17,100	223	3,924,800
26/03/2019	17,600	-0.10 ▼	-0.57	17,700	17,700	16,650	18	316,800
25/03/2019	17,700	0.10 ▲	0.56	17,600	17,700	17,700	2	35,400
22/03/2019	17,600	-0.10 ▼	-0.57	17,700	17,600	17,600	3	52,800
21/03/2019	18,000	0.30 ▲	1.67	17,700	18,000	16,750	60	1,080,000
20/03/2019	17,700	-0.10 ▼	-0.56	17,800	17,700	17,700	1	17,700
19/03/2019	17,800	0.10 ▲	0.56	17,700	17,800	17,800	101	1,797,800
18/03/2019	17,700	0.10 ▲	0.56	17,600	17,700	17,700	1	17,700
15/03/2019	17,600	-0.10 ▼	-0.57	17,700	17,600	17,300	46	809,600
14/03/2019	17,700	0.00 ■■	0.00	17,700	17,700	17,300	1,035	18,319,500
13/03/2019	17,700	0.10 ▲	0.56	17,600	17,700	17,300	68	1,203,600
12/03/2019	17,600	0.00 ■■	0.00	17,600	17,600	17,500	501	8,817,600
11/03/2019	17,600	0.30 ▲	1.70	17,300	17,600	17,300	3,040	53,504,000
08/03/2019	17,600	0.10 ▲	0.57	17,500	17,600	17,500	371	6,529,600
07/03/2019	17,500	0.20 ▲	1.14	17,300	17,500	17,300	302	5,285,000
06/03/2019	17,300	0.00 ■■	0.00	17,300	17,300	17,300	460	7,958,000
05/03/2019	17,300	0.30 ▲	1.73	17,000	17,300	17,200	641	11,089,300
04/03/2019	17,000	-0.60 ▼	-3.53	17,600	17,600	17,000	571	9,707,000
01/03/2019	17,600	0.30 ▲	1.70	17,350	17,600	17,350	849	14,942,400
28/02/2019	17,350	0.00 ■■	0.00	17,350	17,350	17,200	2,686	46,602,100
27/02/2019	17,350	0.00 ■■	0.00	17,350	17,350	17,000	2,700	46,845,000
26/02/2019	17,350	0.80 ▲	4.61	16,600	17,350	17,200	1,395	24,203,250
25/02/2019	16,600	0.10 ▲	0.60	16,500	17,350	16,500	873	14,491,800
22/02/2019	16,500	-1.10 ▼	-6.67	17,550	17,400	16,350	591	9,751,500
21/02/2019	17,550	0.80 ▲	4.56	16,750	17,550	16,650	454	7,967,700
20/02/2019	16,750	-0.90 ▼	-5.37	17,600	17,600	16,750	866	14,505,500
19/02/2019	17,600	0.00 ■■	0.00	17,600	17,750	17,600	328	5,772,800
18/02/2019	17,600	-0.30 ▼	-1.70	17,850	17,850	17,600	134	2,358,400
15/02/2019	17,850	0.30 ▲	1.68	17,550	17,850	17,550	1,210	21,598,500
14/02/2019	17,550	-0.30 ▼	-1.71	17,900	17,600	17,550	827	14,513,850
13/02/2019	17,900	0.00 ■■	0.00	17,900	17,900	16,850	2	35,800
12/02/2019	17,900	0.30 ▲	1.68	17,600	17,950	17,900	6	107,400
11/02/2019	17,600	-0.30 ▼	-1.70	17,850	17,850	17,600	47	827,200
01/02/2019	17,850	0.50 ▲	2.80	17,400	17,850	17,350	4	71,400
31/01/2019	17,400	-0.20 ▼	-1.15	17,600	17,600	17,400	569	9,900,600
30/01/2019	17,600	-0.10 ▼	-0.57	17,750	17,600	17,500	631	11,105,600
29/01/2019	17,750	0.30 ▲	1.69	17,500	17,750	17,000	9	159,750
28/01/2019	17,500	0.00 ■■	0.00	17,500	17,850	16,300	107	1,872,500
25/01/2019	17,500	-0.40 ▼	-2.29	17,900	17,700	16,800	9	157,500
24/01/2019	17,900	-0.10 ▼	-0.56	18,000	17,950	16,750	847,000	15,161,300,000
23/01/2019	18,000	0.00 ■■	0.00	18,000	18,000	18,000	10,000	180,000,000
22/01/2019	18,000	0.00 ■■	0.00	18,000	18,000	16,750	174,000	3,132,000,000
21/01/2019	17,950	0.30 ▲	1.67	17,700	18,000	16,750	4,000	71,800,000
19/01/2019	17,700	-0.30 ▼	-1.69	17,950	18,200	17,700	50,000	885,000,000
18/01/2019	17,700	-0.25 ▼	-1.41	17,950	18,200	17,700	500	8,850,000
17/01/2019	17,950	-0.15 ▼	-0.84	18,100	17,950	17,650	1,220	21,899,000
16/01/2019	18,100	0.10 ▲	0.55	18,000	18,100	17,500	440	7,964,000
15/01/2019	18,000	0.40 ▲	2.22	17,600	18,000	17,500	470	8,460,000
14/01/2019	17,600	-0.30 ▼	-1.70	17,600	17,600	17,300	100	1,760,000
11/01/2019	17,600	0.30 ▲	1.70	17,300	17,600	17,300	3,040	53,504,000
10/01/2019	17,300	-0.80 ▼	-4.62	18,100	18,450	16,850	10,040	173,692,000
09/01/2019	18,100	0.10 ▲	0.55	18,000	18,100	16,850	90	1,629,000
08/01/2019	18,000	0.30 ▲	1.67	17,700	18,000	16,700	300	5,400,000
07/01/2019	17,700	1.10 ▲	6.21	16,600	17,700	15,500	550	9,735,000
06/01/2019	16,600	-1.00 ▼	-6.02	17,600	18,000	16,600	1,350	22,410,000
04/01/2019	16,600	-1.00 ▼	-6.02	17,600	18,000	16,600	1,350	22,410,000
03/01/2019	17,600	-1.20 ▼	-6.82	18,800	17,600	17,600	250	4,400,000
02/01/2019	18,800	-1.10 ▼	-5.85	18,800	18,800	17,700	50	940,000
30/12/2018	18,800	-1.00 ▼	-5.32	18,800	18,800	17,700	6,200	116,560,000
28/12/2018	18,800	-1.00 ▼	-5.32	18,800	18,800	17,700	6,200	116,560,000
27/12/2018	18,800	1.10 ▲	5.85	17,700	18,800	16,450	730	13,724,000
26/12/2018	20,300	-0.05 ▼	-0.25	20,350	20,300	19,900	5,080	103,124,000
25/12/2018	20,350	-0.70 ▼	-3.44	21,050	20,350	20,350	20	407,000
21/12/2018	21,050	1.35 ▲	6.41	19,700	21,050	19,700	28,720	604,556,000
20/12/2018	19,700	1.25 ▲	6.35	18,450	19,700	18,800	53,110	1,046,267,000
19/12/2018	18,450	-1.35 ▼	-7.32	19,800	19,700	18,450	3,880	71,586,000
18/12/2018	19,800	0.30 ▲	1.52	19,500	19,800	18,150	3,740	74,052,000
17/12/2018	19,500	-0.40 ▼	-2.05	19,900	19,500	19,500	1,430	27,885,000
16/12/2018	19,900	0.40 ▲	2.01	19,500	19,900	19,500	6,020	119,798,000
14/12/2018	19,900	0.40 ▲	2.01	19,500	19,900	19,500	6,020	119,798,000
13/12/2018	19,500	-0.50 ▼	-2.56	20,000	20,000	19,500	1,530	29,835,000
12/12/2018	20,000	0.45 ▲	2.25	19,550	20,000	19,700	1,110	22,200,000
11/12/2018	19,550	-0.45 ▼	-2.30	20,000	19,600	19,550	1,050	20,527,500
10/12/2018	20,000	-0.10 ▼	-0.50	20,000	20,200	19,900	3,220	64,400,000
09/12/2018	20,000	-0.45 ▼	-2.25	20,000	20,000	19,500	4,860	97,200,000
07/12/2018	20,000	-0.45 ▼	-2.25	20,000	20,000	19,500	4,860	97,200,000
06/12/2018	20,000	0.50 ▲	2.50	19,500	20,400	19,500	824,070	16,481,400,000
05/12/2018	19,500	-0.80 ▼	-4.10	20,300	20,400	19,500	4,290	83,655,000
04/12/2018	20,300	0.80 ▲	3.94	19,500	20,400	19,500	966,640	19,622,792,000
03/12/2018	19,500	-0.40 ▼	-2.05	19,900	19,600	19,500	710	13,845,000
30/11/2018	19,900	0.30 ▲	1.51	19,600	19,900	19,300	23,920	476,008,000
29/11/2018	19,600	0.10 ▲	0.51	19,500	19,600	19,500	22,150	434,140,000
28/11/2018	19,500	-0.05 ▼	-0.26	19,550	19,600	19,500	23,220	452,790,000
27/11/2018	19,550	-0.05 ▼	-0.26	19,600	19,800	19,550	14,860	290,513,000
26/11/2018	19,600	0.05 ▲	0.26	19,550	19,600	19,550	25,160	493,136,000
23/11/2018	19,550	-0.25 ▼	-1.28	19,800	19,650	19,550	10,640	208,012,000
22/11/2018	19,800	0.10 ▲	0.51	19,700	19,800	19,600	10,450	206,910,000
21/11/2018	19,700	0.10 ▲	0.51	19,600	19,700	19,600	50,390	992,683,000
20/11/2018	19,600	0.40 ▲	2.04	19,600	20,000	19,600	53,070	1,040,172,000
19/11/2018	19,600	-0.20 ▼	-1.02	19,800	19,600	19,500	37,890	742,644,000
16/11/2018	19,800	-0.35 ▼	-1.77	19,800	19,800	19,450	20,510	406,098,000
15/11/2018	19,800	-0.30 ▼	-1.52	19,800	19,800	19,500	6,010	118,998,000
14/11/2018	19,800	0.30 ▲	1.52	19,500	19,800	19,500	31,720	628,056,000
13/11/2018	19,500	-0.30 ▼	-1.54	19,800	19,950	19,500	21,720	423,540,000
12/11/2018	19,800	0.30 ▲	1.52	19,500	19,800	19,500	42,070	832,986,000
11/11/2018	19,500	-0.15 ▼	-0.77	19,650	19,600	19,500	10,290	200,655,000
09/11/2018	19,500	-0.15 ▼	-0.77	19,650	19,600	19,500	10,290	200,655,000
08/11/2018	19,650	0.10 ▲	0.51	19,550	19,700	19,500	16,410	322,456,500
07/11/2018	19,550	0.05 ▲	0.26	19,500	19,600	19,550	7,800	152,490,000
06/11/2018	19,500	-0.10 ▼	-0.51	19,600	19,500	19,500	12,760	248,820,000
05/11/2018	19,600	-0.20 ▼	-1.02	19,800	19,600	19,500	8,280	162,288,000
02/11/2018	19,800	-0.30 ▼	-1.52	19,800	19,800	19,500	23,930	473,814,000
01/11/2018	19,800	0.30 ▲	1.52	19,500	19,800	19,500	11,150	220,770,000
31/10/2018	19,500	-0.10 ▼	-0.51	19,500	19,500	19,400	21,140	412,230,000
30/10/2018	19,500	-0.10 ▼	-0.51	19,600	19,600	18,250	35,880	699,660,000
29/10/2018	19,600	0.20 ▲	1.02	19,600	19,800	19,600	10,200	199,920,000
26/10/2018	19,600	0.20 ▲	1.02	19,600	19,800	19,600	8,000	156,800,000
25/10/2018	19,600	-0.05 ▼	-0.26	19,650	20,000	18,300	31,710	621,516,000
24/10/2018	19,650	0.25 ▲	1.27	19,650	19,900	19,650	4,110	80,761,500
23/10/2018	19,650	-0.05 ▼	-0.25	19,700	19,900	19,650	13,500	265,275,000
22/10/2018	19,700	-0.20 ▼	-1.02	19,900	19,700	19,700	3,960	78,012,000
20/10/2018	19,900	0.10 ▲	0.50	19,800	19,950	19,700	4,590	91,341,000
19/10/2018	19,900	0.10 ▲	0.50	19,800	19,950	19,700	4,590	91,341,000
18/10/2018	19,800	0.05 ▲	0.25	19,750	20,050	19,750	1,990	39,402,000
17/10/2018	19,750	-0.15 ▼	-0.76	19,900	20,150	19,750	1,140	22,515,000
16/10/2018	19,900	0.15 ▲	0.75	19,750	19,950	18,400	15,920	316,808,000
15/10/2018	19,750	-0.05 ▼	-0.25	19,800	20,000	19,750	4,340	85,715,000
12/10/2018	19,800	0.60 ▲	3.03	19,200	19,800	19,400	17,570	347,886,000
11/10/2018	19,200	-0.90 ▼	-4.69	20,100	20,050	19,050	21,510	412,992,000
10/10/2018	20,100	0.35 ▲	1.74	19,750	20,100	19,750	1,530	30,753,000
09/10/2018	19,750	-0.25 ▼	-1.27	20,000	19,750	19,750	590	11,652,500
08/10/2018	20,000	0.30 ▲	1.50	19,700	20,000	19,700	1,320	26,400,000
05/10/2018	19,700	0.10 ▲	0.51	19,600	20,300	19,450	13,050	257,085,000
04/10/2018	19,600	-0.30 ▼	-1.53	19,900	19,800	19,600	3,490	68,404,000
03/10/2018	19,900	-0.40 ▼	-2.01	20,300	19,900	19,900	2,190	43,581,000
02/10/2018	20,300	0.35 ▲	1.72	19,950	20,300	19,900	30	609,000
01/10/2018	19,950	-0.15 ▼	-0.75	20,100	19,950	19,950	10	199,500
28/09/2018	20,100	0.30 ▲	1.49	20,100	20,400	20,100	25,150	505,515,000
27/09/2018	20,100	0.20 ▲	1.00	19,900	20,100	19,950	4,050	81,405,000
26/09/2018	19,900	-0.20 ▼	-1.01	20,100	20,150	19,900	38,360	763,364,000
25/09/2018	20,100	-0.15 ▼	-0.75	20,100	20,200	19,950	7,720	155,172,000
24/09/2018	20,100	0.20 ▲	1.00	19,900	20,200	19,900	5,040	101,304,000
21/09/2018	19,900	-0.15 ▼	-0.75	20,050	19,900	19,900	50	995,000
20/09/2018	20,050	0.35 ▲	1.75	19,700	20,050	19,900	8,210	164,610,500
19/09/2018	19,700	-0.60 ▼	-3.05	20,300	20,200	19,700	6,990	137,703,000
18/09/2018	20,300	0.40 ▲	1.97	19,900	20,300	19,900	6,160	125,048,000
17/09/2018	19,900	-0.10 ▼	-0.50	20,000	20,000	19,900	20,260	403,174,000
14/09/2018	20,000	0.00 ■■	0.00	20,000	20,000	20,000	28,200	564,000,000
13/09/2018	20,000	-0.20 ▼	-1.00	20,000	20,000	19,800	12,730	254,600,000
12/09/2018	20,000	0.10 ▲	0.50	20,000	20,100	20,000	11,730	234,600,000
11/09/2018	20,000	0.10 ▲	0.50	20,000	20,100	20,000	17,080	341,600,000
10/09/2018	20,000	0.80 ▲	4.00	19,200	20,000	19,400	28,060	561,200,000
07/09/2018	19,200	-0.60 ▼	-3.13	19,800	19,800	18,450	15,640	300,288,000
06/09/2018	19,800	-0.20 ▼	-1.01	20,000	20,150	19,800	53,000	1,049,400,000
05/09/2018	20,000	0.50 ▲	2.50	19,500	20,200	19,900	33,540	670,800,000
04/09/2018	19,500	-0.35 ▼	-1.79	19,850	19,800	19,500	2,260	44,070,000
31/08/2018	19,850	0.35 ▲	1.76	19,500	19,850	19,500	8,970	178,054,500
30/08/2018	19,500	0.00 ■■	0.00	19,500	19,500	19,500	8,040	156,780,000
29/08/2018	19,500	-0.40 ▼	-2.05	19,900	19,500	19,500	3,910	76,245,000
28/08/2018	19,900	0.20 ▲	1.01	19,700	19,900	19,500	6,370	126,763,000
27/08/2018	19,700	0.30 ▲	1.52	19,400	19,700	19,400	7,070	139,279,000
24/08/2018	19,400	0.30 ▲	1.55	19,100	19,400	19,250	8,980	174,212,000
23/08/2018	19,100	0.10 ▲	0.52	19,000	19,100	19,000	3,450	65,895,000
22/08/2018	19,000	0.00 ■■	0.00	19,000	19,000	19,000	15,110	287,090,000
21/08/2018	19,000	0.20 ▲	1.05	19,000	19,200	18,800	5,210	98,990,000
20/08/2018	19,000	0.20 ▲	1.05	18,800	19,000	18,750	8,560	162,640,000
17/08/2018	18,800	-0.20 ▼	-1.06	19,000	19,000	18,800	13,930	261,884,000
16/08/2018	19,000	0.20 ▲	1.05	18,800	19,000	18,700	12,710	241,490,000
15/08/2018	18,800	0.05 ▲	0.27	18,750	18,800	18,700	1,390	26,132,000
14/08/2018	18,750	0.15 ▲	0.80	18,750	18,900	18,700	11,920	223,500,000
13/08/2018	18,750	-0.10 ▼	-0.53	18,850	18,950	18,750	50	937,500
10/08/2018	18,850	-0.15 ▼	-0.80	18,850	18,850	18,700	5,610	105,748,500
09/08/2018	18,850	0.10 ▲	0.53	18,750	18,850	18,700	2,390	45,051,500
08/08/2018	18,750	-0.15 ▼	-0.80	18,900	18,800	18,700	8,040	150,750,000
07/08/2018	18,900	0.20 ▲	1.06	18,700	18,900	18,650	10,710	202,419,000
06/08/2018	18,700	0.00 ■■	0.00	18,700	18,700	18,700	2,420	45,254,000
03/08/2018	18,700	0.15 ▲	0.80	18,700	18,850	18,650	600	11,220,000
02/08/2018	18,700	-0.10 ▼	-0.53	18,800	19,200	18,700	27,310	510,697,000
01/08/2018	18,800	0.10 ▲	0.53	18,700	18,800	18,700	17,300	325,240,000
31/07/2018	18,700	0.10 ▲	0.53	18,700	19,000	18,700	29,400	549,780,000
30/07/2018	18,700	0.10 ▲	0.53	18,700	19,700	18,700	3,180	59,466,000
27/07/2018	18,700	0.05 ▲	0.27	18,650	19,000	18,650	18,210	340,527,000
26/07/2018	18,650	-0.05 ▼	-0.27	18,700	18,900	18,650	24,030	448,159,500
25/07/2018	18,700	-0.10 ▼	-0.53	18,700	18,900	18,600	22,580	422,246,000
24/07/2018	18,700	0.10 ▲	0.53	18,600	18,700	18,600	11,060	206,822,000
23/07/2018	18,600	-0.20 ▼	-1.08	18,800	18,700	18,600	5,650	105,090,000
20/07/2018	18,800	-0.10 ▼	-0.53	18,800	19,000	18,700	2,670	50,196,000
19/07/2018	18,800	-0.10 ▼	-0.53	18,900	18,900	18,700	9,780	183,864,000
18/07/2018	18,900	0.30 ▲	1.59	18,600	18,900	18,600	3,770	71,253,000
17/07/2018	18,600	0.10 ▲	0.54	18,600	18,900	18,600	8,300	154,380,000
16/07/2018	18,600	0.00 ■■	0.00	18,600	18,600	18,600	1,000	18,600,000
13/07/2018	18,600	0.05 ▲	0.27	18,600	19,700	18,600	4,610	85,746,000
12/07/2018	18,600	0.10 ▲	0.54	18,600	18,700	18,600	12,350	229,710,000
11/07/2018	18,600	-0.20 ▼	-1.08	18,800	18,600	18,600	7,280	135,408,000
10/07/2018	18,800	0.20 ▲	1.06	18,600	18,800	18,500	16,090	302,492,000
09/07/2018	18,600	0.30 ▲	1.61	18,600	18,900	18,600	7,410	137,826,000
06/07/2018	18,600	0.00 ■■	0.00	18,600	18,600	18,600	8,170	151,962,000
05/07/2018	18,600	0.10 ▲	0.54	18,600	18,700	18,600	5,810	108,066,000
04/07/2018	18,600	0.10 ▲	0.54	18,500	18,800	18,600	4,420	82,212,000
03/07/2018	18,500	-0.40 ▼	-2.16	18,900	18,900	18,500	20,430	377,955,000
02/07/2018	18,900	-0.40 ▼	-2.12	18,900	18,900	18,500	12,850	242,865,000
01/07/2018	18,900	-0.10 ▼	-0.53	18,900	0	0	14,990	283,311,000
29/06/2018	18,900	-0.10 ▼	-0.53	18,900	18,900	18,800	14,990	283,311,000
28/06/2018	18,900	0.10 ▲	0.53	18,800	18,900	18,800	9,010	170,289,000
27/06/2018	18,800	-0.10 ▼	-0.53	18,900	18,900	18,800	13,640	256,432,000
26/06/2018	18,900	-0.10 ▼	-0.53	19,000	18,900	18,900	8,050	152,145,000
25/06/2018	19,000	-0.20 ▼	-1.05	19,000	19,450	17,700	19,040	361,760,000
23/06/2018	19,000	0.10 ▲	0.53	18,900	19,000	18,850	7,150	135,850,000
22/06/2018	19,000	0.10 ▲	0.53	18,900	19,000	18,850	7,150	135,850,000
21/06/2018	18,900	0.35 ▲	1.85	18,550	18,900	18,100	5,820	109,998,000
20/06/2018	18,550	0.05 ▲	0.27	18,500	19,000	18,500	24,590	456,144,500
19/06/2018	18,500	-0.30 ▼	-1.62	18,800	18,900	18,500	14,460	267,510,000
18/06/2018	18,800	-0.50 ▼	-2.66	19,300	19,400	18,800	19,370	364,156,000
17/06/2018	19,300	0.35 ▲	1.81	18,950	19,300	18,950	16,520	318,836,000
15/06/2018	19,300	0.35 ▲	1.81	18,950	19,300	18,950	16,520	318,836,000
14/06/2018	18,950	0.05 ▲	0.26	18,900	19,100	18,900	10,290	194,995,500
13/06/2018	18,900	0.10 ▲	0.53	18,900	19,100	18,900	10,510	198,639,000
12/06/2018	18,900	-0.20 ▼	-1.06	19,100	19,100	18,900	31,530	595,917,000
11/06/2018	19,100	-0.15 ▼	-0.79	19,250	19,250	19,100	12,380	236,458,000
08/06/2018	19,250	-0.15 ▼	-0.78	19,250	19,250	19,100	7,600	146,300,000
07/06/2018	19,250	-0.05 ▼	-0.26	19,250	19,700	19,200	2,800	53,900,000
06/06/2018	19,250	-0.15 ▼	-0.78	19,400	19,700	19,000	27,030	520,327,500
05/06/2018	19,400	0.15 ▲	0.77	19,250	19,400	19,250	54,410	1,055,554,000
04/06/2018	19,250	0.25 ▲	1.30	19,000	19,300	19,100	34,100	656,425,000
03/06/2018	19,000	0.05 ▲	0.26	19,000	19,850	19,000	45,400	862,600,000
01/06/2018	19,000	0.05 ▲	0.26	19,000	19,850	19,000	45,400	862,600,000
31/05/2018	19,000	0.30 ▲	1.58	18,700	19,250	18,700	22,020	418,380,000
30/05/2018	18,700	-0.40 ▼	-2.14	19,100	19,200	18,700	47,440	887,128,000
29/05/2018	19,100	-0.10 ▼	-0.52	19,200	19,200	18,800	29,830	569,753,000
28/05/2018	19,200	-0.10 ▼	-0.52	19,300	19,300	18,500	37,580	721,536,000
27/05/2018	19,300	-0.10 ▼	-0.52	19,400	19,800	19,300	34,370	663,341,000
25/05/2018	19,300	-0.10 ▼	-0.52	19,400	19,800	19,300	34,370	663,341,000
24/05/2018	19,400	0.05 ▲	0.26	19,350	19,850	19,400	24,140	468,316,000
23/05/2018	19,350	0.05 ▲	0.26	19,300	19,850	18,000	42,320	818,892,000
22/05/2018	19,300	-0.10 ▼	-0.52	19,400	19,600	19,300	53,810	1,038,533,000
21/05/2018	19,400	0.10 ▲	0.52	19,400	19,900	19,400	6,520	126,488,000
20/05/2018	19,400	-0.10 ▼	-0.52	19,500	19,900	19,400	83,830	1,626,302,000
18/05/2018	19,400	-0.10 ▼	-0.52	19,500	19,900	19,400	83,830	1,626,302,000
17/05/2018	19,500	0.10 ▲	0.51	19,400	19,800	19,500	50,090	976,755,000
16/05/2018	19,400	0.05 ▲	0.26	19,350	19,700	19,250	5,540	107,476,000
15/05/2018	19,350	0.15 ▲	0.78	19,200	19,350	19,250	6,330	122,485,500
14/05/2018	19,200	0.10 ▲	0.52	19,200	19,300	19,200	46,850	899,520,000
13/05/2018	19,200	-0.10 ▼	-0.52	19,300	19,400	19,200	47,400	910,080,000
11/05/2018	19,200	-0.10 ▼	-0.52	19,300	19,400	19,200	47,400	910,080,000
10/05/2018	19,300	0.30 ▲	1.55	19,300	19,650	19,300	16,300	314,590,000
09/05/2018	19,300	0.10 ▲	0.52	19,200	19,350	19,200	20,560	396,808,000
08/05/2018	19,200	-0.10 ▼	-0.52	19,200	19,350	18,900	16,040	307,968,000
07/05/2018	19,200	0.30 ▲	1.56	18,900	19,200	18,300	39,270	753,984,000
05/05/2018	18,900	-0.10 ▼	-0.53	19,000	19,400	17,700	27,700	523,530,000
04/05/2018	18,900	-0.10 ▼	-0.53	19,000	19,400	17,700	27,700	523,530,000
03/05/2018	19,000	-1.00 ▼	-5.26	20,000	20,000	18,700	101,970	1,937,430,000
02/05/2018	20,000	-0.20 ▼	-1.00	20,200	20,400	19,800	42,130	842,600,000
28/04/2018	20,200	0.30 ▲	1.49	19,900	20,200	19,600	48,250	974,650,000
27/04/2018	20,200	0.30 ▲	1.49	19,900	20,200	19,600	48,250	974,650,000
26/04/2018	19,900	-0.20 ▼	-1.01	20,100	20,100	19,500	67,100	1,335,290,000
25/04/2018	20,100	-0.30 ▼	-1.49	20,400	20,100	19,700	157,710	3,169,971,000
24/04/2018	20,100	-0.30 ▼	-1.49	20,400	20,100	19,700	157,710	3,169,971,000
23/04/2018	20,400	-0.20 ▼	-0.98	20,600	20,800	20,400	83,730	1,708,092,000
20/04/2018	20,600	0.30 ▲	1.46	20,300	20,600	20,200	82,760	1,704,856,000
19/04/2018	20,300	-0.35 ▼	-1.72	20,650	20,600	20,200	50,340	1,021,902,000
18/04/2018	20,650	0.45 ▲	2.18	20,200	20,900	20,100	75,470	1,558,455,500
13/04/2018	19,800	-0.10 ▼	-0.51	19,900	20,000	19,800	33,120	655,776,000
12/04/2018	19,900	-0.10 ▼	-0.50	20,000	20,100	19,800	55,210	1,098,679,000
11/04/2018	20,000	0.00 ■■	0.00	20,000	20,000	20,000	7,460	149,200,000
10/04/2018	20,000	-0.25 ▼	-1.25	20,250	20,100	19,000	89,940	1,798,800,000
09/04/2018	20,250	0.20 ▲	0.99	20,050	20,450	20,050	61,300	1,241,325,000
06/04/2018	20,050	-0.05 ▼	-0.25	20,100	20,450	20,050	30,820	617,941,000
05/04/2018	20,100	0.05 ▲	0.25	20,050	20,200	20,050	22,240	447,024,000
04/04/2018	20,050	-0.05 ▼	-0.25	20,100	20,200	20,050	44,430	890,821,500
03/04/2018	20,100	0.10 ▲	0.50	20,000	20,400	20,000	70,690	1,420,869,000
02/04/2018	20,000	-0.05 ▼	-0.25	20,050	20,300	20,000	75,160	1,503,200,000
30/03/2018	20,050	-0.15 ▼	-0.75	20,200	20,400	20,050	8,440	169,222,000
29/03/2018	20,200	-0.10 ▼	-0.50	20,300	20,600	20,150	13,560	273,912,000
28/03/2018	20,300	0.05 ▲	0.25	20,250	21,000	20,000	227,550	4,619,265,000
27/03/2018	20,250	0.25 ▲	1.23	20,000	20,450	20,000	48,920	990,630,000
26/03/2018	20,000	0.10 ▲	0.50	20,000	20,200	19,900	15,560	311,200,000
23/03/2018	20,000	-0.15 ▼	-0.75	20,150	20,000	19,700	40,260	805,200,000
22/03/2018	20,150	-0.15 ▼	-0.74	20,300	20,500	20,150	34,350	692,152,500
21/03/2018	20,300	0.30 ▲	1.48	20,000	20,500	20,200	75,400	1,530,620,000
20/03/2018	20,000	-0.20 ▼	-1.00	20,200	20,500	20,000	86,960	1,739,200,000
19/03/2018	20,200	-0.30 ▼	-1.49	20,250	20,500	20,200	49,300	995,860,000
16/03/2018	20,250	-0.25 ▼	-1.23	20,500	20,700	20,250	63,680	1,289,520,000
15/03/2018	20,500	-0.15 ▼	-0.73	20,500	20,500	20,350	55,630	1,140,415,000
14/03/2018	20,500	-0.20 ▼	-0.98	20,500	20,500	20,300	17,530	359,365,000
13/03/2018	20,500	0.10 ▲	0.49	20,400	20,500	20,200	43,190	885,395,000
12/03/2018	20,400	0.10 ▲	0.49	20,400	21,000	20,000	108,460	2,212,584,000
09/03/2018	20,000	-0.40 ▼	-2.00	20,400	21,000	20,000	198,050	3,961,000,000
08/03/2018	20,400	0.20 ▲	0.98	20,200	20,700	20,250	74,030	1,510,212,000
07/03/2018	20,200	-0.30 ▼	-1.49	20,500	20,700	20,000	186,230	3,761,846,000
06/03/2018	20,500	0.70 ▲	3.41	19,800	20,500	19,800	117,630	2,411,415,000
05/03/2018	19,800	-0.30 ▼	-1.52	20,100	21,000	19,800	107,000	2,118,600,000
02/03/2018	20,100	0.50 ▲	2.49	19,600	20,500	19,450	73,870	1,484,787,000
01/03/2018	19,600	-0.10 ▼	-0.51	19,600	19,600	19,350	50,350	986,860,000
28/02/2018	19,600	-0.15 ▼	-0.77	19,750	19,900	19,500	32,680	640,528,000
27/02/2018	19,750	-0.15 ▼	-0.76	19,900	20,000	19,600	43,450	858,137,500
26/02/2018	19,900	0.10 ▲	0.50	19,800	20,200	19,650	70,260	1,398,174,000
23/02/2018	19,800	0.20 ▲	1.01	19,600	19,850	19,500	17,640	349,272,000
22/02/2018	19,600	-0.40 ▼	-2.04	20,000	20,000	19,500	34,400	674,240,000
21/02/2018	20,000	0.70 ▲	3.50	19,300	20,000	19,000	50,300	1,006,000,000
14/02/2018	19,300	0.10 ▲	0.52	19,200	19,500	18,800	50,490	974,457,000
13/02/2018	19,300	0.10 ▲	0.52	19,200	19,500	18,800	50,490	974,457,000
12/02/2018	19,200	0.50 ▲	2.60	18,700	19,200	18,450	22,730	436,416,000
11/02/2018	18,700	-0.30 ▼	-1.60	19,000	18,850	18,500	44,150	825,605,000
09/02/2018	18,700	-0.30 ▼	-1.60	19,000	18,850	18,500	44,150	825,605,000
08/02/2018	19,000	-0.15 ▼	-0.79	19,150	19,300	18,750	35,290	670,510,000
07/02/2018	19,150	-0.55 ▼	-2.87	19,700	19,350	18,700	89,180	1,707,797,000
06/02/2018	18,500	-1.20 ▼	-6.49	19,700	0	0	220,070	4,071,295,000
05/02/2018	19,700	-1.15 ▼	-5.84	20,850	21,200	19,700	31,290	616,413,000
02/02/2018	20,850	0.35 ▲	1.68	20,500	20,900	20,400	95,160	1,984,086,000
01/02/2018	20,500	-0.70 ▼	-3.41	21,200	21,200	20,500	45,970	942,385,000
31/01/2018	21,200	-0.15 ▼	-0.71	21,350	21,500	20,800	62,710	1,329,452,000
30/01/2018	21,350	-0.50 ▼	-2.34	21,850	22,300	21,300	91,240	1,947,974,000
29/01/2018	21,850	1.40 ▲	6.41	20,450	21,850	20,200	296,970	6,488,794,500
26/01/2018	20,450	0.15 ▲	0.73	20,300	20,800	20,300	84,240	1,722,708,000
25/01/2018	20,300	-0.35 ▼	-1.72	20,650	20,800	20,200	219,360	4,453,008,000
24/01/2018	19,800	-0.75 ▼	-3.79	20,550	20,950	20,550	29,930	592,614,000
22/01/2018	20,900	0.10 ▲	0.48	20,550	20,950	20,550	37,090	775,181,000
21/01/2018	20,550	-0.20 ▼	-0.97	20,750	21,000	20,550	122,690	2,521,279,500
19/01/2018	20,550	-0.20 ▼	-0.97	20,750	21,000	20,550	122,690	2,521,279,500
18/01/2018	20,750	-0.05 ▼	-0.24	20,750	20,900	20,600	71,570	1,485,077,500
17/01/2018	20,750	-0.40 ▼	-1.93	21,150	21,300	20,750	99,060	2,055,495,000
16/01/2018	21,150	0.30 ▲	1.42	20,850	21,350	20,850	127,870	2,704,450,500
15/01/2018	20,850	-0.05 ▼	-0.24	20,900	21,300	20,700	106,400	2,218,440,000
14/01/2018	20,900	-0.30 ▼	-1.44	21,200	21,300	20,800	99,780	2,085,402,000
12/01/2018	20,900	-0.30 ▼	-1.44	21,200	21,300	20,800	99,780	2,085,402,000
11/01/2018	21,200	0.20 ▲	0.94	21,000	21,300	20,800	38,170	809,204,000
10/01/2018	21,000	0.30 ▲	1.43	20,700	21,750	20,500	111,310	2,337,510,000
09/01/2018	20,700	-0.15 ▼	-0.72	20,850	20,900	20,300	120,240	2,488,968,000
08/01/2018	20,850	-0.35 ▼	-1.68	21,200	21,200	20,500	94,250	1,965,112,500
05/01/2018	21,200	-0.40 ▼	-1.89	21,600	21,900	21,200	46,150	978,380,000
04/01/2018	21,600	0.60 ▲	2.78	21,000	22,100	20,700	152,520	3,294,432,000
03/01/2018	21,000	-0.10 ▼	-0.48	21,000	21,000	20,300	204,890	4,302,690,000
02/01/2018	21,000	0.30 ▲	1.43	20,700	21,250	20,600	81,140	1,703,940,000
01/01/2018	20,700	-0.40 ▼	-1.93	21,100	21,100	20,100	127,740	2,644,218,000
29/12/2017	20,700	-0.40 ▼	-1.93	21,100	21,100	20,100	127,740	2,644,218,000
28/12/2017	21,100	-0.35 ▼	-1.66	21,450	21,500	20,000	98,250	2,073,075,000
27/12/2017	21,450	-0.45 ▼	-2.10	21,900	22,700	21,200	67,880	1,456,026,000
26/12/2017	21,900	1.40 ▲	6.39	20,500	21,900	20,600	2,808,530	61,506,807,000
25/12/2017	20,500	-1.10 ▼	-5.37	21,600	22,100	20,500	66,910	1,371,655,000
23/12/2017	21,600	-1.10 ▼	-5.09	22,700	22,700	21,600	112,390	2,427,624,000
22/12/2017	21,600	-1.10 ▼	-5.09	22,700	22,700	21,600	112,390	2,427,624,000
21/12/2017	22,700	0.25 ▲	1.10	22,450	23,450	21,600	111,330	2,527,191,000
20/12/2017	22,450	-0.55 ▼	-2.45	23,000	23,200	22,150	262,350	5,889,757,500
19/12/2017	23,950	1.50 ▲	6.26	22,450	23,950	23,500	89,940	2,154,063,000
18/12/2017	22,100	1.10 ▲	4.98	21,000	22,350	21,500	76,370	1,687,777,000
15/12/2017	19,700	0.05 ▲	0.25	19,650	19,900	19,650	17,500	344,750,000
14/12/2017	19,400	0.40 ▲	2.06	19,000	19,500	19,100	52,710	1,022,574,000
13/12/2017	19,000	-0.30 ▼	-1.58	19,300	19,500	18,800	96,860	1,840,340,000
12/12/2017	19,300	-0.70 ▼	-3.63	20,000	20,000	19,300	51,210	988,353,000
11/12/2017	19,700	-0.30 ▼	-1.52	20,000	20,000	19,700	6,750	132,975,000
10/12/2017	20,000	-0.80 ▼	-4.00	20,800	20,500	20,000	132,320	2,646,400,000
08/12/2017	20,800	0.90 ▲	4.33	19,900	20,800	19,400	89,090	1,853,072,000
07/12/2017	20,800	-0.25 ▼	-1.20	19,900	20,000	19,400	37,380	777,504,000
05/12/2017	19,350	0.40 ▲	2.11	18,950	20,100	18,950	623,720	12,068,982,000
04/12/2017	18,950	-0.60 ▼	-3.07	19,550	19,750	18,900	259,730	4,921,883,500
01/12/2017	19,550	0.35 ▲	1.82	19,200	19,550	19,050	52,520	1,026,766,000
30/11/2017	19,200	-0.40 ▼	-2.04	19,550	19,550	19,150	60,560	1,162,752,000
29/11/2017	19,600	-0.25 ▼	-1.26	19,750	20,300	19,600	47,320	927,472,000
28/11/2017	19,850	-0.05 ▼	-0.25	19,700	19,850	19,500	28,340	562,549,000
27/11/2017	19,900	0.10 ▲	0.51	19,800	20,000	19,600	76,140	1,515,186,000
24/11/2017	19,800	0.10 ▲	0.51	19,900	20,000	19,550	29,930	592,614,000
23/11/2017	19,700	-0.30 ▼	-1.50	19,850	20,100	19,600	103,460	2,038,162,000
22/11/2017	20,000	0.00 ■■	0.00	20,100	20,100	19,700	46,460	929,200,000
21/11/2017	20,000	-0.35 ▼	-1.72	19,650	20,450	19,650	22,480	449,600,000
20/11/2017	20,350	0.30 ▲	1.50	20,050	20,350	19,200	163,020	3,317,457,000
17/11/2017	20,050	0.05 ▲	0.25	20,000	20,200	19,850	47,060	943,553,000
16/11/2017	20,000	-0.35 ▼	-1.72	20,400	20,600	20,000	94,430	1,888,600,000
15/11/2017	20,350	0.15 ▲	0.74	20,200	20,600	20,200	109,590	2,230,156,500
14/11/2017	20,200	-1.30 ▼	-6.05	21,100	21,100	20,200	182,150	3,679,430,000
13/11/2017	21,500	0.55 ▲	2.63	21,200	21,500	20,400	132,200	2,842,300,000
10/11/2017	20,950	1.20 ▲	6.08	20,500	21,000	20,400	269,080	5,637,226,000
09/11/2017	19,750	0.95 ▲	5.05	18,900	20,100	18,900	164,930	3,257,367,500
08/11/2017	18,800	0.00 ■■	0.00	18,900	19,000	18,800	58,910	1,107,508,000
07/11/2017	18,800	0.05 ▲	0.27	18,800	19,150	18,750	77,040	1,448,352,000
06/11/2017	18,750	-0.05 ▼	-0.27	18,700	18,900	18,700	61,380	1,150,875,000
03/11/2017	18,800	0.40 ▲	2.17	18,400	18,800	18,400	42,660	802,008,000
02/11/2017	18,400	-0.20 ▼	-1.08	18,600	19,000	18,200	294,160	5,412,544,000
01/11/2017	18,600	0.10 ▲	0.54	18,500	19,100	18,400	293,330	5,455,938,000
31/10/2017	18,500	0.20 ▲	1.09	18,500	18,500	18,000	69,530	1,286,305,000
30/10/2017	18,300	-0.60 ▼	-3.17	18,900	18,900	17,600	221,920	4,061,136,000
27/10/2017	18,900	-0.40 ▼	-2.07	19,000	19,900	18,900	42,520	803,628,000
26/10/2017	19,300	-0.50 ▼	-2.53	19,600	19,800	19,300	74,050	1,429,165,000
25/10/2017	19,800	-0.05 ▼	-0.25	19,850	19,950	19,750	45,650	903,870,000
24/10/2017	19,850	-0.05 ▼	-0.25	20,100	20,100	19,850	38,080	755,888,000
23/10/2017	19,900	-0.30 ▼	-1.49	20,200	20,300	19,900	34,020	676,998,000
20/10/2017	20,200	0.40 ▲	2.02	19,800	20,700	19,800	150,590	3,041,918,000
19/10/2017	19,800	-0.05 ▼	-0.25	19,850	20,000	19,800	43,000	851,400,000
18/10/2017	19,850	-0.10 ▼	-0.50	19,950	20,000	19,850	33,830	671,525,500
17/10/2017	19,950	-0.20 ▼	-0.99	20,400	20,400	19,850	66,440	1,325,478,000
16/10/2017	20,150	-0.20 ▼	-0.98	20,350	20,800	20,100	67,060	1,351,259,000
13/10/2017	20,350	0.45 ▲	2.26	19,900	20,900	19,900	152,410	3,101,543,500
12/10/2017	19,900	-0.45 ▼	-2.21	20,300	20,350	19,500	146,940	2,924,106,000
11/10/2017	20,350	-0.45 ▼	-2.16	20,550	20,900	20,350	50,160	1,020,756,000
10/10/2017	20,800	0.80 ▲	4.00	20,000	20,800	20,000	62,390	1,297,712,000
09/10/2017	20,000	-0.20 ▼	-0.99	20,100	20,250	19,950	46,580	931,600,000
06/10/2017	20,200	-0.25 ▼	-1.22	20,450	20,450	19,800	92,250	1,863,450,000
05/10/2017	20,450	-0.25 ▼	-1.21	20,850	20,850	20,300	48,270	987,121,500
04/10/2017	20,700	-0.10 ▼	-0.48	20,800	20,800	20,550	31,730	656,811,000
03/10/2017	20,800	-0.10 ▼	-0.48	20,950	21,100	20,400	26,840	558,272,000
02/10/2017	20,900	0.10 ▲	0.48	20,800	21,300	20,800	43,320	905,388,000
29/09/2017	20,800	-0.60 ▼	-2.80	21,100	21,200	20,600	118,020	2,454,816,000
28/09/2017	21,400	-0.40 ▼	-1.83	21,500	21,800	21,300	82,180	1,758,652,000
27/09/2017	21,800	-0.20 ▼	-0.91	22,000	22,150	21,500	102,680	2,238,424,000
26/09/2017	22,000	0.00 ■■	0.00	22,000	22,200	21,800	86,950	1,912,900,000
25/09/2017	22,000	-0.45 ▼	-2.00	22,450	22,500	21,900	227,630	5,007,860,000
22/09/2017	22,450	0.05 ▲	0.22	22,450	22,600	22,200	87,490	1,964,150,500
21/09/2017	22,400	0.10 ▲	0.45	22,600	22,700	22,200	210,960	4,725,504,000
20/09/2017	22,300	-0.50 ▼	-2.19	22,800	22,800	22,300	130,560	2,911,488,000
19/09/2017	22,800	0.00 ■■	0.00	22,850	22,850	22,600	41,610	948,708,000
18/09/2017	22,800	0.25 ▲	1.11	22,500	22,900	22,500	36,760	838,128,000
15/09/2017	22,550	-0.05 ▼	-0.22	22,500	22,850	22,500	30,740	693,187,000
14/09/2017	22,600	-0.20 ▼	-0.88	22,700	22,900	22,500	62,360	1,409,336,000
13/09/2017	22,800	-0.15 ▼	-0.65	23,100	23,100	22,700	109,940	2,506,632,000
12/09/2017	22,950	0.50 ▲	2.23	22,500	23,050	22,350	102,960	2,362,932,000
11/09/2017	22,450	-0.10 ▼	-0.44	22,500	22,550	22,150	55,860	1,254,057,000
08/09/2017	22,550	-0.05 ▼	-0.22	22,800	22,800	22,550	66,630	1,502,506,500
07/09/2017	22,600	0.00 ■■	0.00	22,600	22,850	22,500	55,330	1,250,458,000
06/09/2017	22,600	0.00 ■■	0.00	22,500	22,800	22,500	41,630	940,838,000
05/09/2017	22,600	0.15 ▲	0.67	22,500	22,900	22,500	32,270	729,302,000
01/09/2017	22,450	-0.05 ▼	-0.22	22,500	22,700	22,400	47,060	1,056,497,000
31/08/2017	22,500	0.00 ■■	0.00	22,500	22,800	22,400	95,090	2,139,525,000
30/08/2017	22,500	-0.50 ▼	-2.17	23,000	23,000	22,500	140,320	3,157,200,000
29/08/2017	23,000	-0.10 ▼	-0.43	23,000	23,200	22,800	131,640	3,027,720,000
28/08/2017	23,100	0.10 ▲	0.43	23,000	23,500	22,900	177,910	4,109,721,000
25/08/2017	23,000	-0.50 ▼	-2.13	23,500	23,800	22,800	187,350	4,309,050,000
24/08/2017	23,500	0.60 ▲	2.62	22,900	23,900	22,900	260,520	6,122,220,000
23/08/2017	22,900	-0.40 ▼	-1.72	23,300	23,500	22,850	172,240	3,944,296,000
22/08/2017	23,300	-1.20 ▼	-4.90	24,500	24,800	23,300	197,280	4,596,624,000
21/08/2017	24,500	0.10 ▲	0.41	24,400	24,500	24,100	229,750	5,628,875,000
18/08/2017	24,400	-0.10 ▼	-0.41	24,500	24,500	24,150	77,320	1,886,608,000
17/08/2017	24,500	-0.30 ▼	-1.21	25,200	25,200	24,500	158,550	3,884,475,000
16/08/2017	24,800	-1.70 ▼	-6.42	26,400	26,400	24,800	498,580	12,364,784,000
15/08/2017	26,500	0.30 ▲	1.15	26,200	26,500	25,450	735,850	19,500,025,000
14/08/2017	26,200	0.80 ▲	3.15	25,000	26,400	24,700	787,610	20,635,382,000
11/08/2017	25,400	0.20 ▲	0.79	25,200	25,400	24,300	551,980	14,020,292,000
10/08/2017	25,200	0.70 ▲	2.86	24,500	25,400	24,350	462,570	11,656,764,000
09/08/2017	24,500	0.40 ▲	1.66	24,100	24,900	23,350	779,130	19,088,685,000
08/08/2017	24,100	-0.90 ▼	-3.60	24,950	25,100	24,100	286,240	6,898,384,000
07/08/2017	25,000	-0.80 ▼	-3.10	25,800	25,800	24,850	664,950	16,623,750,000
04/08/2017	25,800	0.30 ▲	1.18	25,200	25,900	24,800	623,730	16,092,234,000
03/08/2017	25,500	0.85 ▲	3.45	24,650	25,600	24,500	548,440	13,985,220,000
02/08/2017	24,650	1.55 ▲	6.71	23,000	24,700	22,750	2,013,310	49,628,091,500
01/08/2017	23,100	-1.05 ▼	-4.35	24,200	24,200	23,100	204,400	4,721,640,000
31/07/2017	24,150	0.25 ▲	1.05	24,000	24,700	23,600	558,760	13,494,054,000
28/07/2017	23,900	1.55 ▲	6.94	22,500	23,900	22,350	1,367,480	32,682,772,000
27/07/2017	22,350	-0.45 ▼	-1.97	22,500	23,000	22,350	88,560	1,979,316,000
26/07/2017	22,800	0.10 ▲	0.44	22,900	22,900	22,350	113,440	2,586,432,000
25/07/2017	22,700	-0.30 ▼	-1.30	23,350	23,350	22,700	32,250	732,075,000
24/07/2017	23,000	0.30 ▲	1.32	22,700	23,200	22,700	350,770	8,067,710,000
21/07/2017	22,700	-0.50 ▼	-2.16	23,200	23,400	22,700	46,440	1,054,188,000
20/07/2017	23,200	0.10 ▲	0.43	23,300	23,500	22,850	134,210	3,113,672,000
19/07/2017	23,100	0.70 ▲	3.12	22,500	23,300	22,400	320,300	7,398,930,000
18/07/2017	22,400	0.40 ▲	1.82	22,050	23,000	21,700	138,420	3,100,608,000
17/07/2017	22,000	-0.70 ▼	-3.08	22,700	22,700	22,000	164,870	3,627,140,000
14/07/2017	22,700	-0.15 ▼	-0.66	22,900	22,900	22,550	92,930	2,109,511,000
13/07/2017	22,850	-0.15 ▼	-0.65	23,000	23,200	22,800	112,710	2,575,423,500
12/07/2017	23,000	-0.10 ▼	-0.43	23,100	23,700	23,000	300,900	6,920,700,000
11/07/2017	23,100	-0.10 ▼	-0.43	23,200	23,500	23,000	299,530	6,919,143,000
10/07/2017	23,200	0.00 ■■	0.00	23,200	23,700	22,500	104,900	2,433,680,000
07/07/2017	23,200	-0.50 ▼	-2.11	24,000	24,200	23,200	287,490	6,669,768,000
06/07/2017	23,700	-0.30 ▼	-1.25	23,800	24,000	23,700	158,520	3,756,924,000
05/07/2017	24,000	-0.90 ▼	-3.61	24,900	24,900	23,800	295,440	7,090,560,000
04/07/2017	24,900	-0.50 ▼	-1.97	25,500	25,550	24,550	338,650	8,432,385,000
03/07/2017	25,400	-0.60 ▼	-2.31	26,000	26,400	24,900	527,480	13,397,992,000
30/06/2017	26,000	0.50 ▲	1.96	25,600	26,000	25,300	192,070	4,993,820,000
29/06/2017	25,500	-0.50 ▼	-1.92	26,000	26,300	25,500	348,720	8,892,360,000
28/06/2017	26,000	0.40 ▲	1.56	25,350	26,200	25,000	428,390	11,138,140,000
27/06/2017	25,600	0.60 ▲	2.40	25,000	25,600	25,000	78,340	2,005,504,000
26/06/2017	25,000	0.80 ▲	3.31	24,200	25,000	24,200	261,560	6,539,000,000
23/06/2017	24,200	-1.00 ▼	-3.97	24,600	25,000	24,100	449,960	10,889,032,000
22/06/2017	25,200	-0.80 ▼	-3.08	26,000	26,700	25,200	390,820	9,848,664,000
21/06/2017	26,000	-1.40 ▼	-5.11	27,450	27,450	26,000	152,720	3,970,720,000
20/06/2017	27,400	-0.30 ▼	-1.08	27,800	27,900	27,200	247,990	6,794,926,000
19/06/2017	27,700	-0.40 ▼	-1.42	27,850	28,300	27,500	500,690	13,869,113,000
16/06/2017	28,100	-0.30 ▼	-1.06	28,400	28,500	27,200	386,280	10,854,468,000
15/06/2017	28,400	0.10 ▲	0.35	28,000	28,800	27,600	740,530	21,031,052,000
14/06/2017	28,300	-0.90 ▼	-3.08	29,000	29,200	27,700	418,870	11,854,021,000
13/06/2017	29,200	0.40 ▲	1.39	28,700	29,500	28,700	491,140	14,341,288,000
12/06/2017	28,800	1.10 ▲	3.97	28,000	28,800	27,700	395,180	11,381,184,000
09/06/2017	27,700	0.20 ▲	0.73	27,600	28,500	27,600	360,050	9,973,385,000
08/06/2017	27,500	-1.10 ▼	-3.85	28,300	28,600	27,000	336,400	9,251,000,000
07/06/2017	28,600	0.00 ■■	0.00	28,300	29,000	27,600	356,040	10,182,744,000
06/06/2017	28,600	0.10 ▲	0.35	28,500	29,100	28,000	352,780	10,089,508,000
05/06/2017	28,500	-0.80 ▼	-2.73	28,500	29,400	28,300	119,130	3,395,205,000
02/06/2017	29,300	0.20 ▲	0.69	29,100	29,400	28,400	186,270	5,457,711,000
01/06/2017	29,100	0.50 ▲	1.75	29,000	29,500	28,500	611,150	17,784,465,000
31/05/2017	28,600	0.20 ▲	0.70	28,900	30,100	28,000	330,700	9,458,020,000
30/05/2017	28,400	-1.20 ▼	-4.05	29,500	30,300	28,400	328,660	9,333,944,000
29/05/2017	29,600	-1.90 ▼	-6.03	31,600	31,600	29,450	531,280	15,725,888,000
26/05/2017	31,500	-0.40 ▼	-1.25	32,100	32,600	31,500	467,230	14,717,745,000
25/05/2017	31,900	0.50 ▲	1.59	31,400	32,300	31,400	608,380	19,407,322,000
24/05/2017	31,400	-0.65 ▼	-2.03	31,600	32,400	31,300	320,580	10,066,212,000
23/05/2017	32,050	-2.25 ▼	-6.56	32,700	34,000	32,050	462,630	14,827,291,500
22/05/2017	34,300	-2.30 ▼	-6.28	36,300	37,000	34,050	623,120	21,373,016,000
19/05/2017	36,600	2.30 ▲	6.71	33,800	36,700	33,500	953,500	34,898,100,000
18/05/2017	34,300	2.20 ▲	6.85	32,500	34,300	32,100	972,940	33,371,842,000
17/05/2017	32,100	0.70 ▲	2.23	31,000	33,550	30,900	758,860	24,359,406,000
16/05/2017	31,400	1.20 ▲	3.97	30,100	31,800	30,100	677,320	21,267,848,000
15/05/2017	30,200	0.20 ▲	0.67	30,000	31,100	29,400	671,230	20,271,146,000
09/05/2017	27,800	-1.40 ▼	-4.79	29,000	30,000	27,800	537,360	14,938,608,000
08/05/2017	29,200	-1.80 ▼	-5.81	31,000	31,000	29,200	161,010	4,701,492,000
05/05/2017	31,000	0.00 ■■	0.00	31,100	31,500	30,600	270,090	8,372,790,000
04/05/2017	31,000	0.80 ▲	2.65	30,600	32,000	30,600	278,960	8,647,760,000
03/05/2017	30,200	1.60 ▲	5.59	29,100	30,200	29,000	634,250	19,154,350,000
28/04/2017	28,600	-0.60 ▼	-2.05	29,200	29,200	28,200	312,710	8,943,506,000
27/04/2017	29,200	0.70 ▲	2.46	28,500	29,800	28,300	380,030	11,096,876,000
26/04/2017	28,500	0.70 ▲	2.52	27,800	29,200	27,700	434,350	12,378,975,000
25/04/2017	27,800	-1.60 ▼	-5.44	30,000	30,000	27,800	225,530	6,269,734,000
24/04/2017	29,400	-0.40 ▼	-1.34	29,800	30,400	29,300	296,100	8,705,340,000
21/04/2017	29,800	1.20 ▲	4.20	28,000	29,800	26,900	634,690	18,913,762,000
20/04/2017	28,600	0.50 ▲	1.78	28,800	29,500	28,000	564,540	16,145,844,000
19/04/2017	28,100	1.10 ▲	4.07	27,100	28,200	26,400	593,950	16,689,995,000
18/04/2017	27,000	1.50 ▲	5.88	24,900	27,000	24,900	588,080	15,878,160,000
17/04/2017	25,500	1.00 ▲	4.08	24,000	25,500	23,150	427,050	10,889,775,000
14/04/2017	24,500	-1.60 ▼	-6.13	26,100	26,100	24,300	149,380	3,659,810,000
13/04/2017	26,100	-0.90 ▼	-3.33<