Lịch sử giao dịch TRC - 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 Cao Su Tây Ninh
Tay Ninh Rubber Joint Stock Company
Mã CK: TRC 25.10 ▼ -0.15 (-0.60%) (cập nhật 15:45 28/03/2023)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Hóa chất
Website: http://www.taniruco.com

TRC » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
28/03/2023	25,100	-0.15 ▼	-0.60	25,250	25,100	25,100	10	251,000
24/03/2023	24,750	-5.05 ▼	-20.40	29,800	25,250	24,500	200	4,950,000
22/03/2023	25,250	0.45 ▲	1.78	24,800	25,250	24,800	400	10,100,000
21/03/2023	24,800	0.05 ▲	0.20	24,750	24,800	24,500	380	9,424,000
20/03/2023	24,750	-0.25 ▼	-1.01	25,000	24,950	24,700	250	6,187,500
17/03/2023	25,000	0.00 ■■	0.00	25,000	25,000	25,000	200	5,000,000
16/03/2023	25,000	-0.50 ▼	-2.00	25,500	25,000	25,000	710	17,750,000
15/03/2023	25,500	0.65 ▲	2.55	24,850	25,500	25,000	40	1,020,000
14/03/2023	24,850	-0.75 ▼	-3.02	25,600	24,850	24,850	200	4,970,000
13/03/2023	25,600	0.35 ▲	1.37	25,250	25,700	25,100	140	3,584,000
10/03/2023	25,250	0.45 ▲	1.78	24,800	25,250	24,800	440	11,110,000
09/03/2023	24,800	0.30 ▲	1.21	24,500	25,400	24,800	110	2,728,000
08/03/2023	24,500	-1.10 ▼	-4.49	25,600	25,000	24,500	5,780	141,610,000
07/03/2023	25,600	-0.90 ▼	-3.52	26,500	26,500	25,600	480	12,288,000
06/03/2023	26,500	-0.50 ▼	-1.89	27,000	26,500	26,000	690	18,285,000
02/03/2023	27,000	1.00 ▲	3.70	26,000	27,000	26,900	4,760	128,520,000
01/03/2023	26,000	-0.55 ▼	-2.12	26,550	26,100	26,000	550	14,300,000
28/02/2023	26,550	-1.95 ▼	-7.34	28,500	28,500	26,550	12,720	337,716,000
27/02/2023	28,500	0.70 ▲	2.46	27,800	28,500	27,600	140	3,990,000
24/02/2023	27,800	-0.20 ▼	-0.72	28,000	28,000	27,800	320	8,896,000
23/02/2023	28,000	0.00 ■■	0.00	28,000	28,000	28,000	700	19,600,000
22/02/2023	28,000	-0.90 ▼	-3.21	28,900	28,300	28,000	700	19,600,000
21/02/2023	28,900	0.40 ▲	1.38	28,500	28,900	28,500	2,260	65,314,000
20/02/2023	28,500	0.50 ▲	1.75	28,000	28,500	28,000	760	21,660,000
17/02/2023	28,000	-0.90 ▼	-3.21	28,900	28,700	27,800	780	21,840,000
16/02/2023	28,900	-1.30 ▼	-4.50	30,200	29,000	28,600	2,080	60,112,000
15/02/2023	30,200	1.10 ▲	3.64	29,100	30,200	30,200	10	302,000
14/02/2023	29,100	-0.10 ▼	-0.34	29,200	29,100	29,100	30	873,000
13/02/2023	29,200	0.40 ▲	1.37	28,800	29,200	29,200	20	584,000
10/02/2023	28,800	-1.65 ▼	-5.73	30,450	29,200	28,800	40	1,152,000
09/02/2023	30,450	0.75 ▲	2.46	29,700	30,450	29,200	180	5,481,000
08/02/2023	29,700	-0.30 ▼	-1.01	30,000	29,700	29,700	20	594,000
06/02/2023	30,000	-0.80 ▼	-2.67	30,800	30,000	30,000	50	1,500,000
03/02/2023	30,800	0.95 ▲	3.08	29,850	30,800	29,800	40	1,232,000
02/02/2023	29,850	-0.75 ▼	-2.51	30,600	29,850	29,850	10	298,500
01/02/2023	30,600	0.10 ▲	0.33	30,500	30,600	28,400	5,110	156,366,000
31/01/2023	30,500	-0.95 ▼	-3.11	31,450	31,000	30,300	1,480	45,140,000
30/01/2023	31,450	0.10 ▲	0.32	31,350	31,450	31,450	10	314,500
27/01/2023	31,350	0.35 ▲	1.12	31,000	31,350	31,000	150	4,702,500
18/01/2023	31,000	1.00 ▲	3.23	30,000	31,000	30,300	220	6,820,000
17/01/2023	30,000	-0.90 ▼	-3.00	30,900	30,000	30,000	10	300,000
16/01/2023	30,900	0.00 ■■	0.00	30,900	0	0	0	0
13/01/2023	30,900	1.00 ▲	3.24	29,900	30,900	28,900	80	2,472,000
12/01/2023	29,900	0.90 ▲	3.01	29,000	29,900	29,900	10	299,000
11/01/2023	29,000	-1.35 ▼	-4.66	30,350	30,000	29,000	30	870,000
09/01/2023	30,350	0.00 ■■	0.00	30,350	0	0	0	0
04/01/2023	30,350	-0.15 ▼	-0.49	30,500	30,350	29,000	120	3,642,000
30/12/2022	30,500	-0.10 ▼	-0.33	30,600	30,500	28,700	800	24,400,000
29/12/2022	30,600	0.30 ▲	0.98	30,300	30,600	30,600	100	3,060,000
28/12/2022	30,300	0.40 ▲	1.32	29,900	30,300	28,500	320	9,696,000
27/12/2022	29,900	0.20 ▲	0.67	29,700	29,900	27,650	310	9,269,000
26/12/2022	29,700	-0.60 ▼	-2.02	30,300	29,700	28,200	330	9,801,000
23/12/2022	30,300	1.45 ▲	4.79	28,850	30,300	30,300	120	3,636,000
21/12/2022	28,850	-2.15 ▼	-7.45	31,000	31,000	28,850	1,740	50,199,000
20/12/2022	31,000	-0.40 ▼	-1.29	31,400	31,400	29,250	1,160	35,960,000
19/12/2022	31,400	-0.60 ▼	-1.91	32,000	32,000	29,800	1,400	43,960,000
15/12/2022	31,550	-2.35 ▼	-7.45	33,900	36,250	31,550	20,270	639,518,500
14/12/2022	33,900	0.90 ▲	2.65	33,000	33,900	33,900	10	339,000
13/12/2022	33,000	0.40 ▲	1.21	32,600	34,750	33,000	150	4,950,000
12/12/2022	32,600	1.60 ▲	4.91	31,000	32,700	31,000	610	19,886,000
09/12/2022	31,000	1.80 ▲	5.81	29,200	31,000	29,200	50	1,550,000
08/12/2022	29,200	-1.50 ▼	-5.14	30,700	30,700	29,200	30	876,000
07/12/2022	30,700	0.20 ▲	0.65	30,500	31,450	30,500	1,210	37,147,000
06/12/2022	30,500	0.10 ▲	0.33	30,400	30,500	29,000	210	6,405,000
05/12/2022	30,400	1.90 ▲	6.25	28,500	30,400	28,900	1,100	33,440,000
02/12/2022	28,500	0.50 ▲	1.75	28,000	28,500	28,000	3,030	86,355,000
01/12/2022	28,000	1.10 ▲	3.93	26,900	28,550	27,600	4,840	135,520,000
30/11/2022	26,900	0.90 ▲	3.35	26,000	27,000	26,000	780	20,982,000
29/11/2022	26,000	0.80 ▲	3.08	25,200	26,000	25,250	230	5,980,000
28/11/2022	25,200	1.60 ▲	6.35	23,600	25,200	24,000	3,480	87,696,000
25/11/2022	23,600	0.00 ■■	0.00	23,600	24,650	23,550	2,110	49,796,000
24/11/2022	23,600	-1.30 ▼	-5.51	24,900	24,000	23,600	650	15,340,000
23/11/2022	24,900	0.45 ▲	1.81	24,450	24,900	23,600	750	18,675,000
22/11/2022	24,450	-0.85 ▼	-3.48	25,300	25,000	24,000	2,400	58,680,000
21/11/2022	25,300	-0.20 ▼	-0.79	25,500	25,450	24,500	380	9,614,000
18/11/2022	25,500	-0.25 ▼	-0.98	25,750	25,500	24,500	90	2,295,000
17/11/2022	25,750	-0.05 ▼	-0.19	25,800	25,800	24,000	1,540	39,655,000
16/11/2022	25,800	1.55 ▲	6.01	24,250	25,800	22,600	720	18,576,000
15/11/2022	24,250	-1.80 ▼	-7.42	26,050	24,250	24,250	2,350	56,987,500
14/11/2022	26,050	-1.95 ▼	-7.49	28,000	27,000	26,050	3,560	92,738,000
11/11/2022	28,000	-1.50 ▼	-5.36	29,500	29,950	28,000	1,570	43,960,000
10/11/2022	29,500	-2.15 ▼	-7.29	31,650	29,500	29,450	750	22,125,000
08/11/2022	31,650	1.80 ▲	5.69	29,850	31,650	31,650	10	316,500
07/11/2022	29,850	-1.00 ▼	-3.35	30,850	29,850	28,700	2,430	72,535,500
04/11/2022	30,850	-0.65 ▼	-2.11	31,500	31,000	29,400	2,030	62,625,500
03/11/2022	31,500	0.05 ▲	0.16	31,450	31,600	30,200	420	13,230,000
02/11/2022	31,450	0.45 ▲	1.43	31,000	31,450	30,000	220	6,919,000
01/11/2022	31,000	0.80 ▲	2.58	30,200	31,000	30,500	1,140	35,340,000
31/10/2022	30,200	-0.40 ▼	-1.32	30,600	31,700	30,200	1,740	52,548,000
28/10/2022	30,600	0.00 ■■	0.00	30,600	31,500	30,600	3,350	102,510,000
27/10/2022	30,600	-0.70 ▼	-2.29	31,300	30,700	29,800	960	29,376,000
26/10/2022	31,300	1.50 ▲	4.79	29,800	31,300	29,500	1,000	31,300,000
25/10/2022	29,550	-0.25 ▼	-0.85	29,800	31,550	28,500	1,870	55,258,500
24/10/2022	29,800	-1.40 ▼	-4.70	31,200	30,500	29,800	2,430	72,414,000
21/10/2022	31,200	-2.20 ▼	-7.05	33,400	32,000	31,200	1,340	41,808,000
20/10/2022	33,400	-0.60 ▼	-1.80	34,000	33,400	32,300	210	7,014,000
19/10/2022	34,000	0.00 ■■	0.00	34,000	0	0	4,550	154,700,000
18/10/2022	34,000	0.80 ▲	2.35	33,200	34,500	33,200	410	13,940,000
17/10/2022	33,200	-0.30 ▼	-0.90	33,500	33,900	33,200	2,760	91,632,000
14/10/2022	33,500	1.00 ▲	2.99	32,500	33,500	33,000	270	9,045,000
13/10/2022	32,500	-1.00 ▼	-3.08	33,500	32,500	32,500	320	10,400,000
12/10/2022	33,500	0.10 ▲	0.30	33,400	33,500	33,400	150	5,025,000
11/10/2022	33,400	-1.85 ▼	-5.54	35,250	33,400	32,800	1,820	60,788,000
07/10/2022	34,150	-2.55 ▼	-7.47	36,700	36,450	34,150	9,130	311,789,500
06/10/2022	36,700	-0.90 ▼	-2.45	37,600	37,000	36,000	2,920	107,164,000
05/10/2022	37,600	0.35 ▲	0.93	37,250	37,650	36,250	210	7,896,000
04/10/2022	37,250	-0.55 ▼	-1.48	37,800	37,250	36,100	220	8,195,000
03/10/2022	37,800	-1.05 ▼	-2.78	38,850	37,800	36,400	1,200	45,360,000
30/09/2022	38,850	-1.10 ▼	-2.83	39,950	38,850	37,300	540	20,979,000
27/09/2022	39,950	1.20 ▲	3.00	38,750	39,950	36,900	150	5,992,500
26/09/2022	38,750	-0.05 ▼	-0.13	38,800	38,800	36,450	1,960	75,950,000
23/09/2022	38,800	-1.40 ▼	-3.61	40,200	39,100	38,800	3,960	153,648,000
21/09/2022	40,200	-0.55 ▼	-1.37	40,750	40,200	38,600	80	3,216,000
20/09/2022	40,200	-0.55 ▼	-1.37	40,750	40,200	38,600	80	3,216,000
16/09/2022	40,750	-0.20 ▼	-0.49	40,950	40,750	39,500	20	815,000
15/09/2022	40,950	-0.15 ▼	-0.37	41,100	40,950	40,950	10	409,500
14/09/2022	41,100	-0.10 ▼	-0.24	41,200	41,150	39,000	930	38,223,000
13/09/2022	41,200	0.70 ▲	1.70	40,500	41,200	40,500	110	4,532,000
12/09/2022	40,500	0.05 ▲	0.12	40,450	41,400	39,500	420	17,010,000
09/09/2022	41,000	0.55 ▲	1.34	40,450	41,000	40,400	460	18,860,000
07/09/2022	40,450	0.05 ▲	0.12	40,400	40,450	40,000	70	2,831,500
06/09/2022	40,400	-0.15 ▼	-0.37	40,550	40,600	40,400	440	17,776,000
05/09/2022	40,550	-0.85 ▼	-2.10	41,400	40,550	40,000	60	2,433,000
30/08/2022	41,400	1.15 ▲	2.78	40,250	41,400	39,650	590	24,426,000
29/08/2022	40,250	-0.70 ▼	-1.74	40,950	40,800	39,150	1,900	76,475,000
25/08/2022	40,950	-1.65 ▼	-4.03	42,600	41,400	40,200	2,100	85,995,000
24/08/2022	42,600	1.25 ▲	2.93	41,350	42,600	41,300	80	3,408,000
23/08/2022	41,350	-0.55 ▼	-1.33	41,900	41,500	39,200	1,020	42,177,000
22/08/2022	41,900	-0.70 ▼	-1.67	42,600	41,900	39,700	5,280	221,232,000
21/08/2022	42,600	-0.20 ▼	-0.47	42,800	42,600	41,300	4,420	188,292,000
19/08/2022	42,600	-0.20 ▼	-0.47	42,800	42,600	41,300	4,420	188,292,000
18/08/2022	42,800	0.80 ▲	1.87	42,000	42,800	41,000	660	28,248,000
17/08/2022	42,000	-0.80 ▼	-1.90	42,800	42,800	41,900	3,160	132,720,000
16/08/2022	42,800	0.00 ■■	0.00	42,800	42,800	42,800	50	2,140,000
15/08/2022	42,800	-0.05 ▼	-0.12	42,850	42,800	42,800	80	3,424,000
12/08/2022	42,850	0.45 ▲	1.05	42,400	42,950	42,000	770	32,994,500
11/08/2022	42,400	-0.30 ▼	-0.71	42,700	43,000	41,250	750	31,800,000
10/08/2022	42,700	2.10 ▲	4.92	40,600	42,700	40,000	1,390	59,353,000
09/08/2022	40,600	-0.10 ▼	-0.25	40,700	40,600	40,600	10	406,000
07/08/2022	40,700	-1.00 ▼	-2.46	41,700	40,700	38,800	130	5,291,000
05/08/2022	40,700	-1.00 ▼	-2.46	41,700	40,700	38,800	130	5,291,000
04/08/2022	41,700	0.75 ▲	1.80	40,950	41,700	39,800	220	9,174,000
03/08/2022	40,950	0.65 ▲	1.59	40,300	40,950	40,000	60	2,457,000
02/08/2022	40,300	-0.15 ▼	-0.37	40,450	40,300	39,000	70	2,821,000
01/08/2022	40,450	1.15 ▲	2.84	39,300	40,500	38,000	360	14,562,000
29/07/2022	39,300	0.30 ▲	0.76	39,000	39,300	38,600	100	3,930,000
28/07/2022	39,000	-0.65 ▼	-1.67	39,650	39,000	39,000	110	4,290,000
26/07/2022	39,650	-0.15 ▼	-0.38	39,800	39,650	38,100	70	2,775,500
25/07/2022	39,800	1.00 ▲	2.51	38,800	39,800	38,800	20	796,000
22/07/2022	38,800	-2.70 ▼	-6.96	41,500	38,800	38,800	10	388,000
21/07/2022	41,500	1.60 ▲	3.86	39,900	41,500	39,900	60	2,490,000
20/07/2022	39,900	0.90 ▲	2.26	39,000	39,900	36,500	1,250	49,875,000
19/07/2022	39,000	-0.30 ▼	-0.77	39,300	39,300	39,000	580	22,620,000
15/07/2022	39,300	-0.10 ▼	-0.25	39,400	39,300	39,300	10	393,000
14/07/2022	39,400	0.20 ▲	0.51	39,200	39,400	36,900	220	8,668,000
13/07/2022	39,200	-0.10 ▼	-0.26	39,300	39,200	39,000	20	784,000
12/07/2022	39,300	0.05 ▲	0.13	39,250	39,300	39,300	10	393,000
11/07/2022	39,250	0.90 ▲	2.29	38,350	39,250	39,250	4,010	157,392,500
08/07/2022	38,350	-0.05 ▼	-0.13	38,400	38,400	36,350	530	20,325,500
07/07/2022	38,400	0.25 ▲	0.65	38,150	38,400	35,600	480	18,432,000
06/07/2022	38,150	-1.25 ▼	-3.28	39,400	38,150	38,150	30	1,144,500
05/07/2022	39,400	0.45 ▲	1.14	38,950	40,000	39,000	970	38,218,000
04/07/2022	38,950	-2.35 ▼	-6.03	41,300	39,000	38,850	520	20,254,000
30/06/2022	41,300	0.40 ▲	0.97	40,900	41,300	41,300	20	826,000
29/06/2022	40,900	-0.40 ▼	-0.98	41,300	40,900	38,600	430	17,587,000
28/06/2022	41,300	-0.65 ▼	-1.57	41,950	41,400	41,300	30	1,239,000
27/06/2022	41,950	0.95 ▲	2.26	41,000	41,950	40,900	120	5,034,000
25/06/2022	41,000	1.00 ▲	2.44	40,000	41,000	40,000	170	6,970,000
24/06/2022	41,000	1.00 ▲	2.44	40,000	41,000	40,000	170	6,970,000
23/06/2022	40,000	-2.60 ▼	-6.50	42,600	40,900	39,700	2,330	93,200,000
22/06/2022	42,600	2.60 ▲	6.10	40,000	42,600	39,900	620	26,412,000
21/06/2022	40,000	-0.10 ▼	-0.25	40,100	40,000	38,700	620	24,800,000
20/06/2022	40,100	-0.40 ▼	-1.00	40,500	40,500	38,900	240	9,624,000
17/06/2022	40,500	-0.90 ▼	-2.22	41,400	41,000	40,500	20	810,000
14/06/2022	41,400	0.30 ▲	0.72	41,100	41,400	40,000	100	4,140,000
13/06/2022	41,100	-0.70 ▼	-1.70	41,800	41,900	40,100	550	22,605,000
10/06/2022	41,800	-2.50 ▼	-5.98	44,300	43,900	41,800	660	27,588,000
08/06/2022	44,300	0.00 ■■	0.00	44,300	0	0	0	0
07/06/2022	42,500	1.40 ▲	3.29	41,100	42,500	40,000	670	28,475,000
06/06/2022	41,100	-0.30 ▼	-0.73	41,400	41,100	40,050	120	4,932,000
03/06/2022	41,400	-0.05 ▼	-0.12	41,450	41,400	41,400	30	1,242,000
02/06/2022	41,450	-0.25 ▼	-0.60	41,700	41,600	39,500	130	5,388,500
31/05/2022	41,700	-0.15 ▼	-0.36	41,850	41,900	38,950	640	26,688,000
30/05/2022	41,850	0.85 ▲	2.03	41,000	41,850	41,000	460	19,251,000
27/05/2022	41,000	0.00 ■■	0.00	41,000	41,000	40,900	3,040	124,640,000
26/05/2022	41,000	0.05 ▲	0.12	40,950	41,000	40,000	2,220	91,020,000
25/05/2022	40,950	2.35 ▲	5.74	38,600	40,950	38,600	2,080	85,176,000
24/05/2022	38,600	-0.60 ▼	-1.55	39,200	39,800	38,350	1,420	54,812,000
23/05/2022	39,200	-0.75 ▼	-1.91	39,950	41,000	39,100	390	15,288,000
20/05/2022	39,950	0.95 ▲	2.38	39,000	40,950	39,000	2,610	104,269,500
19/05/2022	39,000	-1.50 ▼	-3.85	40,500	40,000	38,600	1,740	67,860,000
18/05/2022	40,500	-1.50 ▼	-3.70	42,000	41,900	40,500	730	29,565,000
17/05/2022	42,000	0.50 ▲	1.19	41,500	42,000	40,000	560	23,520,000
16/05/2022	41,500	-0.80 ▼	-1.93	42,300	41,500	41,500	120	4,980,000
13/05/2022	42,300	-0.60 ▼	-1.42	42,900	42,300	40,000	1,090	46,107,000
12/05/2022	42,900	-0.40 ▼	-0.93	43,300	44,900	42,000	730	31,317,000
11/05/2022	43,300	0.30 ▲	0.69	43,000	45,000	43,300	3,060	132,498,000
10/05/2022	43,000	-0.20 ▼	-0.47	43,200	43,000	43,000	600	25,800,000
09/05/2022	43,200	-2.70 ▼	-6.25	45,900	45,500	43,200	3,590	155,088,000
29/04/2022	45,400	1.40 ▲	3.08	44,000	45,400	43,300	420	19,068,000
28/04/2022	44,000	0.10 ▲	0.23	43,900	45,300	43,100	3,630	159,720,000
27/04/2022	43,900	2.30 ▲	5.24	41,600	43,900	40,900	1,020	44,778,000
26/04/2022	41,600	-0.30 ▼	-0.72	41,900	41,900	39,700	1,770	73,632,000
25/04/2022	41,900	-1.35 ▼	-3.22	43,250	43,850	41,000	1,450	60,755,000
23/04/2022	43,250	-3.25 ▼	-7.51	46,500	46,800	43,250	4,380	189,435,000
22/04/2022	43,250	-3.25 ▼	-7.51	46,500	46,800	43,250	4,380	189,435,000
21/04/2022	46,500	-2.40 ▼	-5.16	48,900	48,000	45,500	8,150	378,975,000
20/04/2022	48,900	-2.10 ▼	-4.29	51,000	50,700	48,000	6,150	300,735,000
19/04/2022	51,000	-0.90 ▼	-1.76	51,900	51,900	50,000	12,780	651,780,000
18/04/2022	51,900	0.90 ▲	1.73	51,000	53,000	50,000	23,940	1,242,486,000
16/04/2022	51,000	0.10 ▲	0.20	50,900	51,500	48,000	12,640	644,640,000
15/04/2022	51,000	0.10 ▲	0.20	50,900	51,500	48,000	12,640	644,640,000
14/04/2022	50,900	0.90 ▲	1.77	50,000	51,000	49,000	15,180	772,662,000
13/04/2022	50,000	0.10 ▲	0.20	49,900	50,500	49,200	4,320	216,000,000
12/04/2022	49,900	-0.10 ▼	-0.20	50,000	51,900	49,000	12,940	645,706,000
08/04/2022	50,000	-1.80 ▼	-3.60	51,800	51,800	50,000	10,590	529,500,000
07/04/2022	51,800	0.00 ■■	0.00	51,800	53,000	49,000	25,250	1,307,950,000
06/04/2022	51,800	1.30 ▲	2.51	50,500	54,000	50,700	11,920	617,456,000
05/04/2022	50,500	3.30 ▲	6.53	47,200	50,500	46,300	13,250	669,125,000
04/04/2022	47,200	0.70 ▲	1.48	46,500	47,200	45,000	8,720	411,584,000
01/04/2022	46,500	0.70 ▲	1.51	45,800	46,500	45,800	3,280	152,520,000
31/03/2022	45,800	-0.20 ▼	-0.44	46,000	45,800	45,000	1,260	57,708,000
30/03/2022	46,000	0.50 ▲	1.09	45,500	46,400	45,300	1,580	72,680,000
29/03/2022	45,500	-0.70 ▼	-1.54	46,200	45,500	45,000	1,260	57,330,000
28/03/2022	46,200	0.60 ▲	1.30	45,600	46,200	45,650	350	16,170,000
25/03/2022	45,600	-0.90 ▼	-1.97	46,500	46,500	45,000	7,120	324,672,000
24/03/2022	46,500	0.30 ▲	0.65	46,200	46,500	46,200	13,610	632,865,000
23/03/2022	46,200	0.60 ▲	1.30	45,600	46,500	45,000	5,820	268,884,000
22/03/2022	45,600	-1.40 ▼	-3.07	47,000	46,800	45,000	11,360	518,016,000
21/03/2022	47,000	-1.60 ▼	-3.40	48,600	48,000	47,000	190	8,930,000
18/03/2022	48,600	0.10 ▲	0.21	48,500	48,600	48,600	100	4,860,000
17/03/2022	48,500	0.70 ▲	1.44	47,800	48,500	47,000	1,610	78,085,000
10/03/2022	47,800	-0.20 ▼	-0.42	48,000	47,800	47,800	30	1,434,000
09/03/2022	48,000	0.35 ▲	0.73	47,650	48,000	47,500	630	30,240,000
08/03/2022	47,650	1.65 ▲	3.46	46,000	47,650	46,100	30	1,429,500
07/03/2022	46,000	-2.00 ▼	-4.35	48,000	46,000	46,000	100	4,600,000
04/03/2022	48,000	0.00 ■■	0.00	48,000	48,000	47,950	1,650	79,200,000
03/03/2022	48,000	2.00 ▲	4.17	46,000	48,000	46,000	1,380	66,240,000
02/03/2022	46,000	-2.00 ▼	-4.35	48,000	46,500	45,650	2,260	103,960,000
01/03/2022	48,000	-0.30 ▼	-0.63	48,300	48,300	48,000	370	17,760,000
28/02/2022	48,300	-0.10 ▼	-0.21	48,400	48,300	46,000	160	7,728,000
25/02/2022	48,400	1.40 ▲	2.89	47,000	49,100	48,400	170	8,228,000
24/02/2022	47,000	-1.00 ▼	-2.13	48,000	48,000	47,000	1,700	79,900,000
23/02/2022	48,000	2.00 ▲	4.17	46,000	48,000	46,000	850	40,800,000
21/02/2022	46,000	0.00 ■■	0.00	46,000	46,100	46,000	730	33,580,000
18/02/2022	46,000	-2.00 ▼	-4.35	48,000	46,000	45,650	480	22,080,000
17/02/2022	48,000	-0.30 ▼	-0.63	48,300	48,000	48,000	10	480,000
15/02/2022	48,300	-0.10 ▼	-0.21	48,400	48,300	48,300	10	483,000
14/02/2022	48,400	0.00 ■■	0.00	48,400	48,400	46,500	220	10,648,000
11/02/2022	48,400	0.40 ▲	0.83	48,000	48,500	47,300	520	25,168,000
10/02/2022	48,000	0.95 ▲	1.98	47,050	48,000	47,900	240	11,520,000
09/02/2022	47,050	-1.00 ▼	-2.13	48,050	48,000	47,050	90	4,234,500
08/02/2022	48,050	-2.45 ▼	-5.10	50,500	49,850	48,050	130	6,246,500
07/02/2022	50,500	2.00 ▲	3.96	48,500	50,800	49,800	100	5,050,000
29/01/2022	48,500	-0.20 ▼	-0.41	48,700	48,500	46,600	130	6,305,000
28/01/2022	48,500	-0.20 ▼	-0.41	48,700	48,500	46,600	130	6,305,000
26/01/2022	48,700	0.10 ▲	0.21	48,600	48,950	48,700	670	32,629,000
25/01/2022	48,600	2.10 ▲	4.32	46,500	48,600	46,500	1,440	69,984,000
24/01/2022	46,500	-1.40 ▼	-3.01	47,900	48,000	46,500	750	34,875,000
21/01/2022	47,900	0.95 ▲	1.98	46,950	48,000	46,000	490	23,471,000
20/01/2022	46,950	1.10 ▲	2.34	45,850	46,950	45,100	6,860	322,077,000
19/01/2022	46,000	1.40 ▲	3.04	44,600	46,000	44,300	5,630	258,980,000
18/01/2022	42,100	-2.75 ▼	-6.53	44,850	42,400	42,100	740	31,154,000
14/01/2022	44,900	-0.05 ▼	-0.11	44,950	44,900	42,400	20	898,000
13/01/2022	44,950	0.85 ▲	1.89	44,100	45,000	44,000	5,130	230,593,500
12/01/2022	44,100	-0.10 ▼	-0.23	44,200	44,100	41,550	140	6,174,000
11/01/2022	44,200	1.20 ▲	2.71	43,000	44,200	43,000	20	884,000
10/01/2022	43,000	-0.50 ▼	-1.16	43,500	44,450	42,000	2,150	92,450,000
07/01/2022	43,500	-0.90 ▼	-2.07	44,400	44,000	43,500	1,310	56,985,000
06/01/2022	44,400	0.80 ▲	1.80	43,600	44,700	43,600	2,270	100,788,000
05/01/2022	43,600	0.25 ▲	0.57	43,350	43,600	43,500	280	12,208,000
04/01/2022	43,350	0.00 ■■	0.00	44,950	45,450	41,900	2,530	109,675,500
31/12/2021	44,950	-0.05 ▼	-0.11	45,000	44,950	43,350	490	22,025,500
30/12/2021	45,000	-1.00 ▼	-2.22	46,000	45,000	44,000	1,440	64,800,000
29/12/2021	46,000	2.00 ▲	4.35	44,000	47,000	43,500	1,380	63,480,000
22/12/2021	44,000	0.40 ▲	0.91	43,600	44,000	43,550	480	21,120,000
21/12/2021	43,600	-2.10 ▼	-4.82	45,700	45,800	43,600	70	3,052,000
20/12/2021	45,700	0.20 ▲	0.44	45,500	46,900	45,700	220	10,054,000
17/12/2021	45,500	0.50 ▲	1.10	45,000	46,000	45,000	850	38,675,000
16/12/2021	45,000	-0.50 ▼	-1.11	45,500	46,000	44,000	330	14,850,000
15/12/2021	45,500	-0.40 ▼	-0.88	45,900	45,850	45,500	1,560	70,980,000
14/12/2021	46,850	-0.05 ▼	-0.11	46,900	46,850	46,850	20	937,000
13/12/2021	46,900	0.90 ▲	1.92	46,000	46,900	45,700	1,660	77,854,000
10/12/2021	46,000	-0.20 ▼	-0.43	46,000	46,800	45,700	2,520	115,920,000
09/12/2021	46,000	-0.80 ▼	-1.74	46,800	46,950	46,000	40	1,840,000
08/12/2021	46,800	-0.05 ▼	-0.11	46,800	46,850	45,600	190	8,892,000
07/12/2021	46,800	0.70 ▲	1.50	46,100	47,500	45,600	5,130	240,084,000
06/12/2021	46,100	-2.40 ▼	-5.21	48,500	47,900	45,300	890	41,029,000
02/12/2021	48,500	0.50 ▲	1.03	48,000	48,500	45,300	1,020	49,470,000
01/12/2021	48,000	0.50 ▲	1.04	47,500	48,000	47,000	1,770	84,960,000
30/11/2021	47,500	0.45 ▲	0.95	47,050	48,900	47,500	10,450	496,375,000
29/11/2021	47,050	1.05 ▲	2.23	46,000	47,500	45,000	1,150	54,107,500
26/11/2021	46,000	-1.00 ▼	-2.17	47,000	47,000	45,300	180	8,280,000
25/11/2021	47,000	0.80 ▲	1.70	47,000	47,800	47,000	120	5,640,000
24/11/2021	47,000	1.00 ▲	2.13	46,000	47,000	45,100	170	7,990,000
23/11/2021	46,000	-46.00 ▼	-100.00	46,000	46,000	46,000	80	3,680,000
22/11/2021	46,000	-1.00 ▼	-2.17	47,000	47,000	45,050	2,250	103,500,000
19/11/2021	47,000	-0.10 ▼	-0.21	47,100	48,000	47,000	530	24,910,000
18/11/2021	47,100	-0.90 ▼	-1.91	48,000	48,000	46,900	530	24,963,000
17/11/2021	48,000	0.15 ▲	0.31	47,850	49,000	46,700	1,240	59,520,000
16/11/2021	47,850	-0.15 ▼	-0.31	48,000	48,000	47,800	890	42,586,500
15/11/2021	48,000	1.00 ▲	2.08	47,000	50,200	44,400	16,030	769,440,000
12/11/2021	47,000	0.80 ▲	1.70	46,200	47,200	46,200	710	33,370,000
11/11/2021	46,200	-0.70 ▼	-1.52	46,900	46,900	46,200	330	15,246,000
10/11/2021	46,900	-0.60 ▼	-1.28	46,900	46,900	46,300	140	6,566,000
09/11/2021	46,900	-0.30 ▼	-0.64	47,200	47,200	44,400	1,890	88,641,000
08/11/2021	47,200	0.20 ▲	0.42	47,000	47,900	47,200	1,040	49,088,000
05/11/2021	47,900	0.10 ▲	0.21	47,900	48,000	46,800	450	21,555,000
03/11/2021	48,000	-1.70 ▼	-3.54	48,000	48,400	46,300	890	42,720,000
02/11/2021	48,000	0.80 ▲	1.67	47,200	48,500	47,900	1,150	55,200,000
01/11/2021	47,200	1.70 ▲	3.60	45,500	47,800	45,000	3,210	151,512,000
29/10/2021	45,500	-0.70 ▼	-1.54	46,200	46,000	44,500	1,830	83,265,000
28/10/2021	46,200	0.00 ■■	0.00	46,200	46,200	46,200	640	29,568,000
27/10/2021	46,200	1.10 ▲	2.38	45,100	46,500	45,800	480	22,176,000
26/10/2021	45,100	-0.10 ▼	-0.22	45,100	45,600	45,000	780	35,178,000
25/10/2021	45,100	-0.15 ▼	-0.33	45,250	46,600	45,100	5,360	241,736,000
23/10/2021	45,250	1.05 ▲	2.32	44,200	45,250	44,200	830	37,557,500
22/10/2021	45,250	1.05 ▲	2.32	44,200	45,250	44,200	830	37,557,500
21/10/2021	44,200	0.60 ▲	1.36	43,600	45,000	41,550	10,960	484,432,000
20/10/2021	43,600	0.10 ▲	0.23	43,500	43,700	43,500	1,440	62,784,000
19/10/2021	43,500	1.00 ▲	2.30	42,500	43,800	42,000	1,420	61,770,000
18/10/2021	42,500	-0.50 ▼	-1.18	43,000	43,000	41,000	2,320	98,600,000
15/10/2021	43,000	-0.80 ▼	-1.86	43,800	43,800	42,500	510	21,930,000
14/10/2021	43,800	1.00 ▲	2.28	42,800	43,900	43,700	1,450	63,510,000
13/10/2021	42,800	-0.15 ▼	-0.35	42,950	42,800	41,500	1,510	64,628,000
12/10/2021	42,950	-0.05 ▼	-0.12	43,000	44,000	42,800	3,030	130,138,500
11/10/2021	43,000	-0.10 ▼	-0.23	43,100	43,100	43,000	300	12,900,000
08/10/2021	43,100	1.40 ▲	3.25	41,700	43,100	41,800	2,600	112,060,000
07/10/2021	41,700	0.10 ▲	0.24	41,600	41,900	41,600	460	19,182,000
06/10/2021	41,600	1.20 ▲	2.88	40,400	41,600	40,550	590	24,544,000
05/10/2021	40,400	-0.15 ▼	-0.37	40,550	41,300	40,400	780	31,512,000
04/10/2021	40,550	-0.05 ▼	-0.12	40,550	41,500	40,200	750	30,412,500
01/10/2021	40,550	-0.95 ▼	-2.34	41,500	41,500	40,300	240	9,732,000
30/09/2021	41,500	0.40 ▲	0.96	41,100	41,500	40,200	250	10,375,000
29/09/2021	41,100	-0.90 ▼	-2.19	42,000	42,150	41,000	2,710	111,381,000
28/09/2021	42,000	-1.50 ▼	-3.57	43,500	43,500	40,800	1,170	49,140,000
27/09/2021	43,500	-0.75 ▼	-1.72	44,250	45,000	43,500	460	20,010,000
24/09/2021	44,250	2.85 ▲	6.44	41,400	44,250	41,400	12,050	533,212,500
23/09/2021	41,400	2.70 ▲	6.52	38,700	41,400	38,550	27,390	1,133,946,000
22/09/2021	38,700	0.30 ▲	0.78	38,400	38,800	38,000	16,530	639,711,000
21/09/2021	38,400	-0.50 ▼	-1.30	38,900	38,800	38,400	510	19,584,000
20/09/2021	38,900	0.40 ▲	1.03	38,500	38,900	38,500	1,620	63,018,000
17/09/2021	38,500	0.40 ▲	1.04	38,100	38,500	38,100	1,700	65,450,000
16/09/2021	38,100	0.10 ▲	0.26	38,100	38,300	38,100	1,340	51,054,000
15/09/2021	38,100	-0.45 ▼	-1.18	38,550	38,350	38,000	630	24,003,000
14/09/2021	38,550	-0.05 ▼	-0.13	38,600	38,550	38,550	30	1,156,500
13/09/2021	38,600	0.80 ▲	2.07	37,800	38,800	38,600	370	14,282,000
10/09/2021	37,800	0.20 ▲	0.53	37,600	37,800	37,800	800	30,240,000
09/09/2021	37,600	-0.90 ▼	-2.39	38,500	37,600	37,500	460	17,296,000
07/09/2021	38,500	-0.40 ▼	-1.04	38,900	38,500	38,500	100	3,850,000
06/09/2021	38,900	1.05 ▲	2.70	37,850	38,900	38,900	200	7,780,000
05/09/2021	36,000	-0.10 ▼	-0.28	36,100	35,500	35,500	640	23,040,000
03/09/2021	35,500	-0.60 ▼	-1.69	36,100	35,500	35,500	20	710,000
01/09/2021	37,850	0.10 ▲	0.26	37,750	38,000	37,800	810	30,658,500
31/08/2021	37,750	-0.65 ▼	-1.72	38,400	37,750	37,750	200	7,550,000
30/08/2021	38,400	0.30 ▲	0.78	38,100	38,400	38,100	1,060	40,704,000
27/08/2021	38,100	1.10 ▲	2.89	37,000	38,100	38,000	420	16,002,000
26/08/2021	37,000	-37.00 ▼	-100.00	37,000	37,000	37,000	120	4,440,000
24/08/2021	37,000	-1.10 ▼	-2.97	38,100	38,500	37,000	830	30,710,000
23/08/2021	38,100	1.10 ▲	2.89	37,000	39,550	38,100	50	1,905,000
20/08/2021	37,000	0.50 ▲	1.35	36,500	38,100	37,000	1,000	37,000,000
19/08/2021	36,500	-1.65 ▼	-4.52	38,150	38,150	36,500	1,850	67,525,000
18/08/2021	38,150	0.05 ▲	0.13	38,100	38,700	38,100	130	4,959,500
17/08/2021	38,100	0.45 ▲	1.18	37,650	38,100	38,000	820	31,242,000
16/08/2021	37,650	1.65 ▲	4.38	36,000	37,650	36,500	1,380	51,957,000
13/08/2021	36,000	-0.10 ▼	-0.28	36,100	36,000	36,000	70	2,520,000
12/08/2021	36,100	-0.50 ▼	-1.39	36,600	36,650	36,100	300	10,830,000
11/08/2021	36,600	-0.20 ▼	-0.55	36,800	36,600	35,600	340	12,444,000
10/08/2021	36,800	0.80 ▲	2.17	36,000	37,200	36,500	120	4,416,000
09/08/2021	36,000	0.00 ■■	0.00	36,000	36,000	36,000	50	1,800,000
06/08/2021	36,000	0.90 ▲	2.50	36,000	36,900	36,000	200	7,200,000
05/08/2021	36,000	-0.15 ▼	-0.42	36,150	36,100	36,000	640	23,040,000
04/08/2021	36,150	0.65 ▲	1.80	35,500	36,150	36,150	10	361,500
03/08/2021	35,500	-0.60 ▼	-1.69	36,100	35,500	35,500	20	710,000
30/07/2021	36,100	0.60 ▲	1.66	35,500	36,100	35,500	320	11,552,000
29/07/2021	35,500	0.45 ▲	1.27	35,050	36,000	35,500	270	9,585,000
28/07/2021	35,050	-0.90 ▼	-2.57	35,950	35,050	35,050	200	7,010,000
27/07/2021	35,950	0.95 ▲	2.64	35,000	35,950	35,950	10	359,500
26/07/2021	35,000	-1.00 ▼	-2.86	36,000	36,000	35,000	350	12,250,000
23/07/2021	36,000	0.35 ▲	0.97	35,650	36,200	36,000	460	16,560,000
21/07/2021	36,100	0.65 ▲	1.80	35,450	36,200	35,600	2,810	101,441,000
20/07/2021	35,450	-1.95 ▼	-5.50	37,400	37,750	35,450	1,030	36,513,500
19/07/2021	37,400	1.55 ▲	4.14	35,850	37,400	34,000	210	7,854,000
16/07/2021	35,850	-0.65 ▼	-1.81	36,500	36,500	35,850	170	6,094,500
15/07/2021	36,500	0.65 ▲	1.78	35,850	36,500	35,850	1,350	49,275,000
14/07/2021	35,850	-0.15 ▼	-0.42	36,000	35,850	34,500	2,300	82,455,000
13/07/2021	36,000	1.75 ▲	4.86	34,250	36,000	35,500	520	18,720,000
12/07/2021	34,250	-2.25 ▼	-6.57	36,500	35,450	34,200	1,040	35,620,000
09/07/2021	36,500	-1.50 ▼	-4.11	38,000	36,500	36,100	960	35,040,000
08/07/2021	38,000	-0.30 ▼	-0.79	38,300	38,300	38,000	210	7,980,000
07/07/2021	38,300	-0.20 ▼	-0.52	38,500	38,300	38,300	10	383,000
06/07/2021	38,500	-0.30 ▼	-0.78	38,800	38,500	37,450	170	6,545,000
05/07/2021	38,800	-0.20 ▼	-0.52	39,000	38,800	38,800	80	3,104,000
02/07/2021	39,000	0.00 ■■	0.00	39,000	39,000	39,000	470	18,330,000
01/07/2021	39,000	0.30 ▲	0.77	38,700	39,000	39,000	460	17,940,000
29/06/2021	38,700	-0.45 ▼	-1.16	39,150	38,700	38,700	300	11,610,000
28/06/2021	39,150	-0.10 ▼	-0.26	39,250	39,250	39,150	690	27,013,500
25/06/2021	39,250	-0.25 ▼	-0.64	39,500	40,000	39,250	760	29,830,000
24/06/2021	39,500	0.50 ▲	1.27	39,000	39,500	38,500	960	37,920,000
23/06/2021	39,000	-1.00 ▼	-2.56	40,000	39,100	39,000	350	13,650,000
22/06/2021	40,000	-0.50 ▼	-1.25	40,500	40,550	40,000	1,410	56,400,000
21/06/2021	40,500	-0.50 ▼	-1.23	41,800	41,900	40,000	980	39,690,000
18/06/2021	41,800	0.80 ▲	1.91	41,000	41,900	41,100	570	23,826,000
17/06/2021	41,000	0.50 ▲	1.22	41,000	42,000	41,000	2,730	111,930,000
16/06/2021	41,000	2.50 ▲	6.10	41,000	43,500	40,000	1,650	67,650,000
15/06/2021	40,500	-0.30 ▼	-0.74	40,500	40,500	40,200	340	13,770,000
14/06/2021	40,500	-0.50 ▼	-1.23	40,500	40,500	40,000	440	17,820,000
11/06/2021	40,500	-0.50 ▼	-1.23	41,000	40,500	39,500	1,820	73,710,000
10/06/2021	41,000	0.50 ▲	1.22	40,500	41,000	40,000	1,460	59,860,000
09/06/2021	40,500	-0.50 ▼	-1.23	40,500	40,500	39,600	350	14,175,000
08/06/2021	40,500	-0.50 ▼	-1.23	41,000	42,000	40,000	2,160	87,480,000
07/06/2021	41,000	1.80 ▲	4.39	39,200	41,000	39,150	1,590	65,190,000
04/06/2021	39,200	-1.20 ▼	-3.06	39,200	39,200	38,000	670	26,264,000
03/06/2021	39,200	2.25 ▲	5.74	36,950	39,200	37,100	4,400	172,480,000
02/06/2021	36,950	-0.05 ▼	-0.14	37,000	37,000	36,000	550	20,322,500
01/06/2021	37,000	0.00 ■■	0.00	37,000	37,000	37,000	50	1,850,000
31/05/2021	37,000	-1.95 ▼	-5.27	37,000	37,000	36,000	340	12,580,000
28/05/2021	37,000	0.50 ▲	1.35	36,500	37,800	36,000	230	8,510,000
27/05/2021	36,500	0.50 ▲	1.37	36,000	38,000	36,500	280	10,220,000
26/05/2021	36,000	-1.30 ▼	-3.61	37,300	36,900	36,000	220	7,920,000
25/05/2021	37,300	-0.40 ▼	-1.07	37,700	37,300	36,000	60	2,238,000
24/05/2021	37,700	1.20 ▲	3.18	36,500	37,700	37,700	10	377,000
21/05/2021	36,500	-0.90 ▼	-2.47	37,400	36,900	36,500	20	730,000
19/05/2021	37,400	-0.60 ▼	-1.60	38,000	37,400	37,000	70	2,618,000
18/05/2021	38,000	2.00 ▲	5.26	36,000	38,000	36,000	70	2,660,000
17/05/2021	36,000	0.00 ■■	0.00	36,000	36,050	36,000	170	6,120,000
13/05/2021	36,000	-2.00 ▼	-5.56	38,000	38,000	36,000	400	14,400,000
12/05/2021	38,000	1.05 ▲	2.76	36,950	38,000	37,000	710	26,980,000
11/05/2021	36,950	-0.45 ▼	-1.22	37,400	36,950	36,000	130	4,803,500
07/05/2021	37,400	1.40 ▲	3.74	36,000	37,400	37,400	10	374,000
06/05/2021	36,000	0.00 ■■	0.00	36,000	36,000	36,000	240	8,640,000
05/05/2021	36,000	0.00 ■■	0.00	36,000	36,000	36,000	40	1,440,000
04/05/2021	36,000	0.00 ■■	0.00	36,000	36,000	36,000	20	720,000
03/05/2021	40,950	2.65 ▲	6.47	38,300	40,950	35,650	80	3,276,000
29/04/2021	36,000	-1.95 ▼	-5.42	37,950	36,000	36,000	100	3,600,000
28/04/2021	37,950	-0.35 ▼	-0.92	38,300	37,950	35,700	170	6,451,500
22/04/2021	38,300	1.80 ▲	4.70	36,500	38,800	35,200	400	15,320,000
20/04/2021	36,500	-0.50 ▼	-1.37	37,000	37,200	36,500	190	6,935,000
19/04/2021	37,000	0.00 ■■	0.00	37,000	37,000	37,000	210	7,770,000
15/04/2021	37,000	-1.50 ▼	-4.05	38,500	37,500	37,000	310	11,470,000
14/04/2021	38,500	-2.00 ▼	-5.19	38,500	38,500	36,500	220	8,470,000
13/04/2021	38,500	2.30 ▲	5.97	36,200	38,500	36,500	460	17,710,000
12/04/2021	36,200	-1.30 ▼	-3.59	37,500	39,500	36,000	1,010	36,562,000
10/04/2021	37,500	-1.00 ▼	-2.67	38,500	38,000	37,500	230	8,625,000
09/04/2021	37,500	-1.00 ▼	-2.67	38,500	38,000	37,500	230	8,625,000
08/04/2021	38,500	0.00 ■■	0.00	38,500	38,500	38,500	10	385,000
05/04/2021	38,500	0.00 ■■	0.00	38,500	38,500	38,450	100	3,850,000
03/04/2021	40,950	2.65 ▲	6.47	38,300	38,500	38,400	80	3,276,000
02/04/2021	38,500	0.20 ▲	0.52	38,300	38,500	38,400	230	8,855,000
01/04/2021	38,300	0.30 ▲	0.78	38,000	38,300	38,000	230	8,809,000
31/03/2021	38,000	-0.95 ▼	-2.50	38,950	38,000	38,000	260	9,880,000
30/03/2021	38,950	0.45 ▲	1.16	38,500	38,950	38,950	10	389,500
29/03/2021	38,500	-0.10 ▼	-0.26	38,600	38,500	38,500	10	385,000
26/03/2021	38,600	0.05 ▲	0.13	38,600	38,650	38,600	490	18,914,000
25/03/2021	38,600	-0.05 ▼	-0.13	38,650	38,650	38,600	350	13,510,000
24/03/2021	38,650	-1.35 ▼	-3.49	40,000	38,650	38,000	170	6,570,500
23/03/2021	40,000	-0.50 ▼	-1.25	40,500	40,000	38,050	290	11,600,000
22/03/2021	40,500	-0.20 ▼	-0.49	40,700	40,500	40,500	120	4,860,000
19/03/2021	40,700	-0.80 ▼	-1.97	41,500	41,000	40,700	550	22,385,000
18/03/2021	41,500	0.50 ▲	1.20	41,000	41,500	41,500	10	415,000
17/03/2021	41,000	-0.50 ▼	-1.22	41,500	41,500	41,000	1,230	50,430,000
16/03/2021	41,500	-0.10 ▼	-0.24	41,500	41,500	41,400	1,390	57,685,000
15/03/2021	41,500	1.45 ▲	3.49	40,050	41,500	41,400	290	12,035,000
12/03/2021	40,050	0.05 ▲	0.12	40,000	40,100	40,050	130	5,206,500
11/03/2021	40,000	0.00 ■■	0.00	40,000	40,000	40,000	380	15,200,000
10/03/2021	40,000	0.00 ■■	0.00	40,000	40,000	40,000	1,710	68,400,000
09/03/2021	40,000	0.00 ■■	0.00	40,000	40,000	40,000	3,630	145,200,000
08/03/2021	40,000	0.50 ▲	1.25	39,500	40,000	39,800	1,690	67,600,000
05/03/2021	39,500	-0.50 ▼	-1.27	39,500	39,900	37,000	1,160	45,820,000
04/03/2021	39,500	-0.50 ▼	-1.27	40,000	39,500	38,950	1,070	42,265,000
03/03/2021	40,000	0.50 ▲	1.25	39,500	40,000	39,500	1,480	59,200,000
02/03/2021	39,500	-0.50 ▼	-1.27	40,000	40,000	39,500	560	22,120,000
01/03/2021	40,000	-0.50 ▼	-1.25	40,000	40,000	39,500	830	33,200,000
26/02/2021	40,000	0.05 ▲	0.13	39,950	40,000	39,950	950	38,000,000
25/02/2021	39,950	0.05 ▲	0.13	39,950	40,000	39,800	410	16,379,500
24/02/2021	39,950	0.05 ▲	0.13	39,900	40,000	39,800	510	20,374,500
23/02/2021	39,900	0.40 ▲	1.00	39,500	40,500	39,500	800	31,920,000
22/02/2021	39,500	1.00 ▲	2.53	38,500	39,500	38,500	1,330	52,535,000
19/02/2021	38,500	0.50 ▲	1.30	38,500	39,000	38,500	550	21,175,000
18/02/2021	38,500	1.50 ▲	3.90	37,000	38,600	37,600	990	38,115,000
17/02/2021	37,000	1.00 ▲	2.70	36,000	37,000	36,500	420	15,540,000
09/02/2021	36,000	1.00 ▲	2.78	35,000	36,000	35,000	500	18,000,000
08/02/2021	35,000	-2.00 ▼	-5.71	37,000	37,000	35,000	370	12,950,000
05/02/2021	37,000	-0.50 ▼	-1.35	37,500	37,000	37,000	200	7,400,000
05/01/2021	38,000	1.50 ▲	3.95	36,500	38,000	38,000	10	380,000
04/01/2021	36,500	0.10 ▲	0.27	36,400	36,500	36,400	160	5,840,000
31/12/2020	36,400	-0.10 ▼	-0.27	36,500	36,800	34,450	1,490	54,236,000
30/12/2020	36,500	-0.30 ▼	-0.82	36,500	36,500	36,100	190	6,935,000
29/12/2020	36,500	0.00 ■■	0.00	36,500	36,500	36,000	110	4,015,000
28/12/2020	36,500	-0.10 ▼	-0.27	36,600	36,800	36,000	12,433	453,804,500
27/12/2020	36,600	0.90 ▲	2.46	35,700	36,600	35,700	145	5,307,000
25/12/2020	36,600	0.90 ▲	2.46	35,700	36,600	35,700	145	5,307,000
24/12/2020	35,700	-1.30 ▼	-3.64	37,000	36,800	35,700	8,274	295,381,800
23/12/2020	37,000	0.00 ■■	0.00	37,000	37,000	37,000	133	4,921,000
22/12/2020	37,000	-1.20 ▼	-3.24	38,200	37,000	37,000	52	1,924,000
21/12/2020	38,200	2.40 ▲	6.28	35,800	38,300	36,300	658	25,135,600
20/12/2020	35,800	2.30 ▲	6.42	33,500	35,800	34,500	15,661	560,663,800
18/12/2020	35,800	2.30 ▲	6.42	33,500	35,800	34,500	15,661	560,663,800
17/12/2020	33,500	-3.30 ▼	-9.85	36,800	35,800	33,500	26	871,000
16/12/2020	36,800	0.30 ▲	0.82	36,500	36,800	35,200	12	441,600
15/12/2020	36,800	0.30 ▲	0.82	36,500	36,800	35,200	12	441,600
14/12/2020	36,500	1.00 ▲	2.74	35,500	36,500	35,500	14	511,000
13/12/2020	35,500	-0.50 ▼	-1.41	36,000	36,500	35,500	51	1,810,500
11/12/2020	35,500	-0.50 ▼	-1.41	36,000	36,500	35,500	51	1,810,500
10/12/2020	36,000	0.00 ■■	0.00	36,000	36,000	36,000	80	2,880,000
09/12/2020	36,000	0.00 ■■	0.00	36,000	36,000	36,000	1	36,000
08/12/2020	36,000	0.00 ■■	0.00	36,000	36,000	36,000	993	35,748,000
07/12/2020	36,000	-0.20 ▼	-0.56	36,200	36,200	36,000	1,000	36,000,000
02/12/2020	35,800	0.60 ▲	1.68	35,200	35,800	35,200	112	4,009,600
01/12/2020	35,800	0.60 ▲	1.68	35,200	35,800	35,200	112	4,009,600
27/11/2020	35,200	-1.60 ▼	-4.55	36,800	35,200	35,200	40	1,408,000
26/11/2020	36,800	1.30 ▲	3.53	35,500	36,800	36,800	120	4,416,000
25/11/2020	35,500	-0.30 ▼	-0.85	35,800	35,800	35,500	2,110	74,905,000
24/11/2020	35,800	-0.30 ▼	-0.84	36,100	36,100	35,800	5,280	189,024,000
23/11/2020	36,100	0.10 ▲	0.28	36,000	36,800	36,100	1,420	51,262,000
20/11/2020	36,000	0.00 ■■	0.00	36,000	36,100	36,000	360	12,960,000
19/11/2020	36,000	0.60 ▲	1.67	35,350	36,000	36,000	7	252,000
18/11/2020	35,350	-1.55 ▼	-4.38	36,900	36,200	35,300	5,810	205,383,500
17/11/2020	36,900	0.90 ▲	2.44	36,000	36,900	36,000	331	12,213,900
16/11/2020	36,000	0.40 ▲	1.11	35,600	36,000	36,000	127	4,572,000
13/11/2020	35,600	-0.40 ▼	-1.12	36,000	35,600	35,500	25	890,000
12/11/2020	36,000	-1.60 ▼	-4.44	37,550	38,550	36,000	217	7,812,000
11/11/2020	37,550	0.00 ■■	0.00	37,500	37,550	37,550	40	1,502,000
09/11/2020	38,600	1.90 ▲	4.92	36,700	38,600	37,500	84	3,242,400
05/11/2020	36,700	-0.10 ▼	-0.27	36,850	36,700	36,000	276	10,129,200
04/11/2020	36,850	0.00 ■■	0.00	36,850	36,850	36,000	785	28,927,250
03/11/2020	36,850	-0.90 ▼	-2.44	37,750	36,850	35,400	171	6,301,350
02/11/2020	37,750	0.30 ▲	0.79	37,500	37,750	36,600	101	3,812,750
30/10/2020	37,500	1.50 ▲	4.00	36,000	37,500	37,500	5	187,500
29/10/2020	36,000	-1.00 ▼	-2.78	37,000	37,000	34,700	764	27,504,000
28/10/2020	37,000	-1.00 ▼	-2.70	37,950	37,000	36,600	29	1,073,000
26/10/2020	37,950	2.00 ▲	5.27	36,000	38,000	36,500	989	37,532,550
23/10/2020	36,000	1.00 ▲	2.78	35,000	36,000	35,550	237	8,532,000
22/10/2020	35,000	1.20 ▲	3.43	33,850	35,000	35,000	1	35,000
21/10/2020	33,850	-0.10 ▼	-0.30	34,000	33,900	33,850	200	6,770,000
20/10/2020	34,000	0.00 ■■	0.00	34,000	34,100	34,000	262	8,908,000
19/10/2020	34,000	0.50 ▲	1.47	33,500	34,000	33,900	719	24,446,000
16/10/2020	33,500	0.00 ■■	0.00	33,500	33,500	33,500	3,105	104,017,500
15/10/2020	33,500	-0.50 ▼	-1.49	34,000	34,000	33,500	570	19,095,000
14/10/2020	34,000	0.50 ▲	1.47	33,500	34,000	33,500	11	374,000
13/10/2020	33,500	-1.40 ▼	-4.18	34,850	34,200	33,500	194	6,499,000
09/10/2020	34,850	-0.10 ▼	-0.29	35,000	35,000	34,000	2,105	73,359,250
08/10/2020	35,000	0.30 ▲	0.86	34,750	35,000	34,700	201	7,035,000
07/10/2020	34,750	-0.30 ▼	-0.86	35,000	34,900	34,200	3,015	104,771,250
06/10/2020	35,000	0.00 ■■	0.00	35,000	35,100	33,800	3,963	138,705,000
05/10/2020	35,000	0.00 ■■	0.00	35,000	35,000	33,800	2,212	77,420,000
01/10/2020	35,000	0.00 ■■	0.00	35,000	35,000	35,000	100	3,500,000
29/09/2020	35,000	-0.10 ▼	-0.29	35,100	35,000	35,000	3,500	122,500,000
25/09/2020	35,100	0.30 ▲	0.85	34,800	35,100	33,500	3,514	123,341,400
23/09/2020	34,800	0.00 ■■	0.00	34,800	34,800	34,800	80	2,784,000
22/09/2020	34,800	0.00 ■■	0.00	34,800	34,800	33,000	579	20,149,200
21/09/2020	34,800	0.30 ▲	0.86	34,500	34,800	32,500	517	17,991,600
18/09/2020	34,500	0.00 ■■	0.00	34,500	34,500	33,900	80	2,760,000
17/09/2020	34,500	2.20 ▲	6.38	32,300	0	0	554	19,113,000
16/09/2020	32,300	0.30 ▲	0.93	32,000	33,500	32,300	520	16,796,000
15/09/2020	32,000	0.30 ▲	0.94	31,700	32,000	32,000	25	800,000
14/09/2020	31,700	-1.20 ▼	-3.79	32,900	32,900	31,700	3	95,100
11/09/2020	32,900	1.70 ▲	5.17	31,200	32,900	31,500	10	329,000
09/09/2020	31,200	-2.20 ▼	-7.05	33,400	33,400	31,200	1,460	45,552,000
08/09/2020	33,400	-0.50 ▼	-1.50	33,900	33,400	32,000	148	4,943,200
07/09/2020	33,900	1.00 ▲	2.95	32,900	33,900	33,300	607	20,577,300
04/09/2020	32,900	0.30 ▲	0.91	32,600	32,900	31,500	114	3,750,600
03/09/2020	32,600	0.00 ■■	0.00	32,600	33,000	31,500	144	4,694,400
01/09/2020	32,600	1.50 ▲	4.60	31,100	32,600	31,300	3,230	105,298,000
31/08/2020	31,100	-0.90 ▼	-2.89	32,000	32,700	31,100	96	2,985,600
28/08/2020	32,000	-0.40 ▼	-1.25	32,400	32,500	32,000	154	4,928,000
27/08/2020	32,400	0.90 ▲	2.78	31,500	32,400	30,500	73	2,365,200
25/08/2020	31,500	0.40 ▲	1.27	31,100	31,500	31,400	27	850,500
23/08/2020	31,100	-1.90 ▼	-6.11	32,950	31,100	31,100	20	622,000
21/08/2020	31,100	-1.90 ▼	-6.11	32,950	31,100	31,100	20	622,000
20/08/2020	32,950	0.50 ▲	1.52	32,500	32,950	31,000	2	65,900
19/08/2020	32,500	1.00 ▲	3.08	31,500	32,500	32,500	30	975,000
18/08/2020	31,500	0.50 ▲	1.59	31,000	32,900	31,000	205	6,457,500
17/08/2020	31,000	-1.50 ▼	-4.84	32,500	31,000	31,000	1	31,000
13/08/2020	32,500	0.40 ▲	1.23	32,100	32,500	32,400	3,425	111,312,500
12/08/2020	32,100	1.10 ▲	3.43	31,000	32,500	31,000	285	9,148,500
11/08/2020	31,000	-0.60 ▼	-1.94	31,600	31,850	30,100	68	2,108,000
10/08/2020	31,600	1.40 ▲	4.43	30,200	31,900	30,300	2,013	63,610,800
09/08/2020	30,200	0.70 ▲	2.32	29,500	30,200	29,600	268	8,093,600
07/08/2020	30,200	0.70 ▲	2.32	29,500	30,200	29,600	268	8,093,600
06/08/2020	29,500	-0.60 ▼	-2.03	30,050	30,050	29,500	62	1,829,000
05/08/2020	30,050	0.60 ▲	2.00	29,450	30,050	30,050	1	30,050
04/08/2020	29,450	0.10 ▲	0.34	29,350	29,450	29,450	3	88,350
03/08/2020	29,350	-1.30 ▼	-4.43	30,600	29,350	29,350	1	29,350
31/07/2020	30,600	-0.20 ▼	-0.65	30,800	30,600	30,600	23	703,800
30/07/2020	30,600	-0.20 ▼	-0.65	30,800	30,600	30,600	23	703,800
29/07/2020	30,800	0.50 ▲	1.62	30,300	31,000	30,000	2,400	73,920,000
28/07/2020	30,300	1.10 ▲	3.63	29,200	30,300	29,200	144	4,363,200
27/07/2020	29,200	-1.10 ▼	-3.77	30,300	31,000	29,150	22,103	645,407,600
25/07/2020	30,300	0.60 ▲	1.98	29,700	30,750	29,000	2,671	80,931,300
24/07/2020	30,300	0.60 ▲	1.98	29,700	30,750	29,000	2,671	80,931,300
23/07/2020	29,700	-1.10 ▼	-3.70	30,800	31,000	28,950	12,647	375,615,900
22/07/2020	30,800	-0.10 ▼	-0.32	30,950	30,900	29,800	568	17,494,400
21/07/2020	30,950	0.90 ▲	2.91	30,000	31,500	30,000	1,050	32,497,500
20/07/2020	30,000	-0.10 ▼	-0.33	30,150	30,700	30,000	1,079	32,370,000
19/07/2020	30,150	-0.40 ▼	-1.33	30,550	30,900	30,050	21,901	660,315,150
17/07/2020	30,150	-0.40 ▼	-1.33	30,550	30,900	30,050	21,901	660,315,150
16/07/2020	30,550	-0.30 ▼	-0.98	30,900	30,550	30,500	802	24,501,100
15/07/2020	30,900	0.30 ▲	0.97	30,550	30,950	29,700	12,666	391,379,400
14/07/2020	30,550	-0.30 ▼	-0.98	30,900	31,200	30,350	30,098	919,493,900
13/07/2020	30,900	-0.40 ▼	-1.29	31,300	31,800	30,900	38	1,174,200
11/07/2020	31,300	0.60 ▲	1.92	30,700	31,450	30,800	30,220	945,886,000
10/07/2020	31,300	0.60 ▲	1.92	30,700	31,450	30,800	30,220	945,886,000
09/07/2020	30,700	-0.20 ▼	-0.65	30,850	32,000	30,650	92,970	2,854,179,000
08/07/2020	30,850	-0.50 ▼	-1.62	31,400	30,900	30,100	33,871	1,044,920,350
07/07/2020	31,400	1.90 ▲	6.05	29,500	31,500	30,400	34,250	1,075,450,000
06/07/2020	29,500	0.00 ■■	0.00	29,500	30,350	29,100	44	1,298,000
04/07/2020	29,500	0.10 ▲	0.34	29,400	29,600	29,500	470	13,865,000
03/07/2020	29,500	0.10 ▲	0.34	29,400	29,600	29,500	470	13,865,000
02/07/2020	29,400	-1.10 ▼	-3.74	30,500	30,400	29,400	651	19,139,400
01/07/2020	30,500	0.00 ■■	0.00	30,500	30,500	29,200	1,520	46,360,000
30/06/2020	30,500	0.50 ▲	1.64	30,000	30,500	30,500	9	274,500
29/06/2020	30,000	-0.60 ▼	-2.00	30,650	30,600	28,550	1,292	38,760,000
27/06/2020	30,650	0.65 ▲	2.12	30,000	30,650	30,200	260	7,969,000
26/06/2020	30,650	0.65 ▲	2.12	30,000	30,650	30,200	260	7,969,000
25/06/2020	30,000	-1.00 ▼	-3.33	31,000	31,000	30,000	1,046	31,380,000
24/06/2020	31,000	0.60 ▲	1.94	30,400	31,000	30,400	60,290	1,868,990,000
23/06/2020	30,400	-0.10 ▼	-0.33	30,500	30,900	30,300	18,777	570,820,800
22/06/2020	30,500	0.00 ■■	0.00	30,500	30,650	29,600	2,845	86,772,500
20/06/2020	30,500	1.20 ▲	3.93	29,300	30,500	29,000	4,311	131,485,500
19/06/2020	30,500	1.20 ▲	3.93	29,300	30,500	29,000	4,311	131,485,500
18/06/2020	29,300	0.10 ▲	0.34	29,200	30,000	29,200	3,508	102,784,400
17/06/2020	29,200	-0.05 ▼	-0.17	29,250	29,900	29,200	3,950	115,340,000
16/06/2020	29,250	-0.80 ▼	-2.74	30,000	30,500	29,250	1,368	40,014,000
15/06/2020	30,000	0.40 ▲	1.33	29,600	30,900	29,600	5,369	161,070,000
13/06/2020	29,600	0.60 ▲	2.03	29,000	29,700	28,000	164	4,854,400
12/06/2020	29,600	0.60 ▲	2.03	29,000	29,700	28,000	164	4,854,400
11/06/2020	29,000	-1.10 ▼	-3.79	30,100	30,600	29,000	2,659	77,111,000
10/06/2020	30,100	0.10 ▲	0.33	30,000	30,500	30,000	2,550	76,755,000
09/06/2020	30,000	0.00 ■■	0.00	30,000	30,000	30,000	1,203	36,090,000
08/06/2020	30,000	0.50 ▲	1.67	29,500	30,950	29,300	2,792	83,760,000
06/06/2020	29,500	-0.50 ▼	-1.69	30,000	30,500	29,500	195	5,752,500
05/06/2020	29,500	-0.50 ▼	-1.69	30,000	30,500	29,500	195	5,752,500
04/06/2020	30,000	1.60 ▲	5.33	28,400	30,350	29,000	2,248	67,440,000
03/06/2020	28,400	0.20 ▲	0.70	28,200	29,900	28,000	1,825	51,830,000
02/06/2020	28,200	-0.10 ▼	-0.35	28,300	28,400	28,200	764	21,544,800
01/06/2020	28,300	0.30 ▲	1.06	28,000	28,900	28,000	815	23,064,500
31/05/2020	28,000	-0.10 ▼	-0.36	28,050	28,000	28,000	27	756,000
29/05/2020	28,000	-0.10 ▼	-0.36	28,050	28,000	28,000	27	756,000
28/05/2020	28,050	-0.30 ▼	-1.07	28,300	29,500	28,050	25	701,250
27/05/2020	28,300	-0.70 ▼	-2.47	29,000	29,000	28,300	184	5,207,200
26/05/2020	29,000	0.00 ■■	0.00	29,000	29,000	28,100	351	10,179,000
25/05/2020	29,000	1.10 ▲	3.79	27,900	29,000	28,000	666	19,314,000
24/05/2020	27,900	-0.10 ▼	-0.36	28,000	29,000	27,700	866	24,161,400
22/05/2020	27,900	-0.10 ▼	-0.36	28,000	29,000	27,700	866	24,161,400
21/05/2020	28,000	-0.90 ▼	-3.21	28,900	28,850	28,000	298	8,344,000
20/05/2020	28,900	0.90 ▲	3.11	28,000	29,000	28,500	931	26,905,900
19/05/2020	28,000	0.60 ▲	2.14	27,350	28,500	27,350	259	7,252,000
18/05/2020	27,350	0.20 ▲	0.73	27,200	28,000	25,600	2,066	56,505,100
17/05/2020	27,200	-0.10 ▼	-0.37	27,300	28,300	27,200	885	24,072,000
15/05/2020	27,200	-0.10 ▼	-0.37	27,300	28,300	27,200	885	24,072,000
14/05/2020	27,300	-0.60 ▼	-2.20	27,900	27,850	27,300	28	764,400
13/05/2020	27,900	-0.10 ▼	-0.36	28,000	28,000	27,200	225	6,277,500
12/05/2020	28,000	0.00 ■■	0.00	28,000	28,500	28,000	264	7,392,000
11/05/2020	28,000	0.40 ▲	1.43	27,550	28,000	27,600	851	23,828,000
10/05/2020	27,550	-0.40 ▼	-1.45	27,950	28,200	27,550	2,006	55,265,300
08/05/2020	27,550	-0.40 ▼	-1.45	27,950	28,200	27,550	2,006	55,265,300
07/05/2020	27,950	0.90 ▲	3.22	27,000	28,000	27,000	2,391	66,828,450
06/05/2020	27,000	0.90 ▲	3.33	26,100	27,200	26,950	1,245	33,615,000
05/05/2020	26,100	0.00 ■■	0.00	26,100	27,000	26,100	6,162	160,828,200
04/05/2020	26,100	0.20 ▲	0.77	25,900	27,200	25,700	800	20,880,000
01/05/2020	25,900	-0.30 ▼	-1.16	26,200	27,800	25,700	690	17,871,000
30/04/2020	25,900	-0.30 ▼	-1.16	26,200	27,800	25,700	690	17,871,000
29/04/2020	25,900	-0.30 ▼	-1.16	26,200	27,800	25,700	690	17,871,000
28/04/2020	26,200	-0.30 ▼	-1.15	26,500	28,300	26,200	57	1,493,400
27/04/2020	26,500	0.40 ▲	1.51	26,150	26,500	25,050	888	23,532,000
26/04/2020	26,150	0.10 ▲	0.38	26,000	27,800	26,150	5,622	147,015,300
24/04/2020	26,150	0.10 ▲	0.38	26,000	27,800	26,150	5,622	147,015,300
23/04/2020	26,000	-0.40 ▼	-1.54	26,400	26,800	25,500	378	9,828,000
22/04/2020	26,400	1.70 ▲	6.44	24,700	26,400	24,500	33,443	882,895,200
21/04/2020	24,700	-0.90 ▼	-3.64	25,600	25,600	24,500	1,348	33,295,600
20/04/2020	25,600	-0.70 ▼	-2.73	26,300	26,800	25,100	290	7,424,000
19/04/2020	26,300	0.90 ▲	3.42	25,400	26,500	26,200	1,379	36,267,700
17/04/2020	26,300	0.90 ▲	3.42	25,400	26,500	26,200	1,379	36,267,700
16/04/2020	25,400	0.30 ▲	1.18	25,050	26,400	25,400	22,306	566,572,400
15/04/2020	25,050	0.00 ■■	0.00	25,050	25,950	25,050	30,909	774,270,450
14/04/2020	25,050	-0.30 ▼	-1.20	25,300	25,600	24,500	1,101	27,580,050
13/04/2020	25,300	0.40 ▲	1.58	24,900	25,700	23,600	36,669	927,725,700
12/04/2020	24,900	1.60 ▲	6.43	23,300	24,900	23,350	1,895	47,185,500
10/04/2020	24,900	1.60 ▲	6.43	23,300	24,900	23,350	1,895	47,185,500
09/04/2020	23,300	0.80 ▲	3.43	22,500	24,050	22,000	2,078	48,417,400
08/04/2020	22,500	-0.30 ▼	-1.33	22,800	22,700	21,250	3,865	86,962,500
07/04/2020	22,800	-0.10 ▼	-0.44	22,850	23,000	22,200	194	4,423,200
06/04/2020	22,850	1.10 ▲	4.81	21,800	23,000	21,800	289	6,603,650
05/04/2020	21,800	0.00 ■■	0.00	21,800	21,850	21,400	4,993	108,847,400
03/04/2020	21,800	0.00 ■■	0.00	21,800	21,850	21,400	4,993	108,847,400
02/04/2020	21,800	-1.00 ▼	-4.59	22,800	22,300	21,250	1,262	27,511,600
01/04/2020	21,800	-1.00 ▼	-4.59	22,800	22,300	21,250	1,262	27,511,600
31/03/2020	22,800	-0.10 ▼	-0.44	22,900	22,900	21,300	2,168	49,430,400
30/03/2020	22,900	-1.70 ▼	-7.42	24,600	24,450	22,900	877	20,083,300
29/03/2020	24,600	-0.20 ▼	-0.81	24,800	24,600	23,250	162	3,985,200
27/03/2020	24,600	-0.20 ▼	-0.81	24,800	24,600	23,250	162	3,985,200
26/03/2020	24,800	-0.40 ▼	-1.61	25,200	26,800	23,600	289	7,167,200
25/03/2020	25,200	0.60 ▲	2.38	24,650	26,350	24,700	112	2,822,400
24/03/2020	24,650	-0.10 ▼	-0.41	24,750	24,700	23,050	18	443,700
23/03/2020	24,750	-1.90 ▼	-7.68	26,600	25,900	24,750	556	13,761,000
22/03/2020	26,600	-0.30 ▼	-1.13	26,900	26,800	25,950	21,256	565,409,600
20/03/2020	26,600	-0.30 ▼	-1.13	26,900	26,800	25,950	21,256	565,409,600
19/03/2020	26,900	-0.60 ▼	-2.23	27,500	27,000	26,000	501	13,476,900
18/03/2020	27,500	1.00 ▲	3.64	26,500	28,000	26,500	261	7,177,500
17/03/2020	26,500	0.70 ▲	2.64	25,800	27,500	26,500	45	1,192,500
16/03/2020	25,800	0.80 ▲	3.10	25,000	26,750	24,500	3,210	82,818,000
13/03/2020	25,000	-0.90 ▼	-3.60	25,900	25,900	24,100	12,470	311,750,000
12/03/2020	25,900	-1.90 ▼	-7.34	27,800	26,000	25,900	29,080	753,172,000
11/03/2020	27,800	-0.70 ▼	-2.52	27,800	27,800	27,000	810	22,518,000
10/03/2020	27,800	0.00 ■■	0.00	27,800	27,800	25,900	419	11,648,200
09/03/2020	27,800	-1.20 ▼	-4.32	29,000	28,000	27,800	245	6,811,000
06/03/2020	29,000	-0.50 ▼	-1.72	29,500	29,500	29,000	327	9,483,000
05/03/2020	29,500	-0.50 ▼	-1.69	30,000	30,000	29,500	358	10,561,000
04/03/2020	30,000	0.00 ■■	0.00	30,000	30,000	29,500	51	1,530,000
03/03/2020	30,000	0.00 ■■	0.00	30,000	30,000	30,000	80	2,400,000
02/03/2020	30,000	0.30 ▲	1.00	29,700	30,000	29,900	121	3,630,000
28/02/2020	29,700	0.00 ■■	0.00	29,700	30,900	29,000	73	2,168,100
27/02/2020	29,700	0.30 ▲	1.01	29,400	29,900	29,700	8	237,600
26/02/2020	29,400	0.40 ▲	1.36	29,000	29,900	29,000	424	12,465,600
25/02/2020	29,000	-1.00 ▼	-3.45	30,000	30,000	29,000	71	2,059,000
24/02/2020	30,000	0.50 ▲	1.67	29,500	30,000	30,000	80	2,400,000
21/02/2020	29,500	-0.70 ▼	-2.37	30,200	30,850	29,500	12,052	355,534,000
20/02/2020	30,200	1.00 ▲	3.31	29,200	30,900	30,000	158	4,771,600
19/02/2020	29,200	0.60 ▲	2.05	28,600	30,400	29,200	156	4,555,200
18/02/2020	28,600	-0.90 ▼	-3.15	29,500	29,500	28,600	85	2,431,000
17/02/2020	29,500	0.00 ■■	0.00	29,500	29,500	27,900	150	4,425,000
15/02/2020	29,500	0.00 ■■	0.00	29,500	29,500	29,000	215	6,342,500
14/02/2020	29,500	0.00 ■■	0.00	29,500	29,500	29,000	215	6,342,500
13/02/2020	29,500	0.10 ▲	0.34	29,350	29,900	29,500	370	10,915,000
12/02/2020	29,350	-0.60 ▼	-2.04	30,000	30,500	29,350	14	410,900
11/02/2020	30,000	0.90 ▲	3.00	29,100	30,000	30,000	1	30,000
10/02/2020	29,100	-1.10 ▼	-3.78	30,150	30,150	29,100	208	6,052,800
09/02/2020	30,150	-0.80 ▼	-2.65	30,950	30,900	30,150	314	9,467,100
07/02/2020	30,150	-0.80 ▼	-2.65	30,950	30,900	30,150	314	9,467,100
06/02/2020	30,950	1.00 ▲	3.23	29,950	30,950	29,950	209	6,468,550
05/02/2020	29,950	0.80 ▲	2.67	29,100	30,400	29,100	487	14,585,650
04/02/2020	29,100	-1.60 ▼	-5.50	30,700	32,000	29,100	789	22,959,900
03/02/2020	30,700	-1.80 ▼	-5.86	32,450	32,400	30,700	519	15,933,300
02/02/2020	32,450	-0.30 ▼	-0.92	32,800	32,450	32,450	10	324,500
31/01/2020	32,450	-0.30 ▼	-0.92	32,800	32,450	32,450	10	324,500
30/01/2020	32,800	-0.50 ▼	-1.52	33,300	32,800	31,000	85	2,788,000
29/01/2020	33,300	1.20 ▲	3.60	32,100	33,300	31,050	8,007	266,633,100
28/01/2020	33,300	1.20 ▲	3.60	32,100	33,300	31,050	8,007	266,633,100
27/01/2020	33,300	1.20 ▲	3.60	32,100	33,300	31,050	8,007	266,633,100
26/01/2020	33,300	1.20 ▲	3.60	32,100	33,300	31,050	8,007	266,633,100
24/01/2020	33,300	1.20 ▲	3.60	32,100	33,300	31,050	8,007	266,633,100
23/01/2020	33,300	1.20 ▲	3.60	32,100	33,300	31,050	8,007	266,633,100
22/01/2020	33,300	1.20 ▲	3.60	32,100	33,300	31,050	8,007	266,633,100
21/01/2020	32,100	0.65 ▲	2.02	32,100	32,800	32,100	80,030	2,568,963,000
20/01/2020	32,100	-0.90 ▼	-2.80	33,000	33,350	31,000	40	1,284,000
17/01/2020	33,000	0.55 ▲	1.67	32,450	33,750	32,000	71,230	2,350,590,000
16/01/2020	32,450	0.95 ▲	2.93	31,500	32,450	32,000	112,860	3,662,307,000
15/01/2020	31,500	-1.25 ▼	-3.97	32,750	34,900	31,000	50	1,575,000
13/01/2020	30,700	-2.30 ▼	-7.49	32,950	32,750	30,700	31,606	970,304,200
09/01/2020	32,950	0.10 ▲	0.30	32,900	33,000	32,950	210	6,919,500
08/01/2020	32,900	-0.10 ▼	-0.30	32,950	32,900	31,000	58	1,908,200
06/01/2020	32,950	1.10 ▲	3.34	31,900	32,950	32,500	2	65,900
03/01/2020	31,900	0.50 ▲	1.57	31,400	33,000	31,700	2,240	71,456,000
02/01/2020	31,400	-1.40 ▼	-4.46	32,800	32,950	31,000	861	27,035,400
31/12/2019	32,800	-2.40 ▼	-7.32	35,200	36,000	32,750	1,686	55,300,800
30/12/2019	35,200	-1.80 ▼	-5.11	37,000	37,000	35,200	210	7,392,000
27/12/2019	37,000	0.00 ■■	0.00	37,050	37,500	35,000	1,157	42,809,000
26/12/2019	37,050	-0.10 ▼	-0.27	37,100	37,500	36,500	3,634	134,639,700
25/12/2019	37,100	0.00 ■■	0.00	37,100	37,150	36,550	23,499	871,812,900
24/12/2019	37,100	-2.70 ▼	-7.28	39,750	38,500	37,000	468	17,362,800
23/12/2019	39,750	-0.10 ▼	-0.25	39,900	39,750	38,650	79	3,140,250
21/12/2019	39,900	0.05 ▲	0.13	39,850	40,000	38,550	1,970	78,603,000
20/12/2019	39,900	0.05 ▲	0.13	39,850	40,000	38,550	1,970	78,603,000
19/12/2019	39,850	1.20 ▲	3.01	38,700	40,000	38,700	325	12,951,250
18/12/2019	38,700	0.70 ▲	1.81	38,000	40,000	37,700	2,818	109,056,600
17/12/2019	38,000	-2.00 ▼	-5.26	40,000	39,000	38,000	997	37,886,000
16/12/2019	40,000	-0.90 ▼	-2.25	40,900	40,800	40,000	97	3,880,000
13/12/2019	40,900	0.00 ■■	0.00	40,900	41,000	39,000	993	40,613,700
12/12/2019	40,900	-0.10 ▼	-0.24	41,000	41,200	40,350	1,140	46,626,000
11/12/2019	41,000	-0.10 ▼	-0.24	41,150	41,000	38,400	991	40,631,000
10/12/2019	41,150	-0.90 ▼	-2.19	42,000	42,000	39,200	2,874	118,265,100
09/12/2019	42,000	0.80 ▲	1.90	41,250	42,000	41,300	1,441	60,522,000
06/12/2019	41,250	-0.80 ▼	-1.94	42,000	42,000	41,250	698	28,792,500
05/12/2019	42,000	1.50 ▲	3.57	40,500	43,300	41,000	3,712	155,904,000
04/12/2019	40,500	1.70 ▲	4.20	38,800	40,800	39,000	5,392	218,376,000
03/12/2019	38,800	0.30 ▲	0.77	38,500	38,800	38,500	298	11,562,400
02/12/2019	38,500	-0.40 ▼	-1.04	38,850	38,900	36,450	4,454	171,479,000
29/11/2019	38,850	0.80 ▲	2.06	38,050	38,850	38,850	1	38,850
28/11/2019	38,050	0.00 ■■	0.00	38,050	38,900	38,050	710	27,015,500
27/11/2019	38,050	0.00 ■■	0.00	38,050	38,050	38,050	1	38,050
26/11/2019	38,050	-1.00 ▼	-2.63	39,000	39,000	38,000	1,588	60,423,400
25/11/2019	39,000	-0.50 ▼	-1.28	39,500	39,500	38,500	685	26,715,000
22/11/2019	39,500	0.00 ■■	0.00	39,500	39,500	38,600	5,901	233,089,500
21/11/2019	39,500	0.50 ▲	1.27	39,000	39,500	39,000	52	2,054,000
20/11/2019	39,000	0.20 ▲	0.51	38,800	39,000	38,500	3,500	136,500,000
19/11/2019	38,800	-0.20 ▼	-0.52	39,000	39,000	38,700	637	24,715,600
15/11/2019	39,000	0.00 ■■	0.00	39,000	39,000	38,100	1,651	64,389,000
14/11/2019	39,000	0.00 ■■	0.00	39,000	39,300	38,500	553	21,567,000
13/11/2019	39,000	0.00 ■■	0.00	39,000	39,000	39,000	829	32,331,000
12/11/2019	39,000	1.00 ▲	2.56	38,000	39,000	38,000	806	31,434,000
11/11/2019	38,000	-0.20 ▼	-0.53	38,200	38,000	38,000	312	11,856,000
08/11/2019	38,200	0.10 ▲	0.26	38,150	38,200	38,200	560	21,392,000
07/11/2019	38,150	-0.30 ▼	-0.79	38,400	38,150	38,150	200	7,630,000
05/11/2019	38,400	-0.80 ▼	-2.08	39,200	39,500	38,300	3,237	124,300,800
04/11/2019	39,200	0.20 ▲	0.51	39,000	39,200	39,200	2	78,400
02/11/2019	39,000	-0.40 ▼	-1.03	39,400	39,300	38,250	1,892	73,788,000
01/11/2019	39,000	-0.40 ▼	-1.03	39,400	39,300	38,250	1,892	73,788,000
31/10/2019	39,400	-0.10 ▼	-0.25	39,500	39,400	38,250	2,064	81,321,600
30/10/2019	39,500	0.00 ■■	0.00	39,500	40,200	38,800	755	29,822,500
29/10/2019	39,500	1.20 ▲	3.04	38,300	39,500	38,500	4,456	176,012,000
28/10/2019	38,300	-0.70 ▼	-1.83	39,000	38,400	38,300	301	11,528,300
25/10/2019	39,000	0.00 ■■	0.00	39,000	39,000	38,300	411	16,029,000
24/10/2019	39,000	0.50 ▲	1.28	38,500	39,300	39,000	63	2,457,000
23/10/2019	38,500	0.50 ▲	1.30	38,050	39,000	37,700	1,515	58,327,500
22/10/2019	38,050	-0.80 ▼	-2.10	38,800	39,000	38,050	32	1,217,600
21/10/2019	38,800	-0.20 ▼	-0.52	38,950	38,950	38,200	1,799	69,801,200
18/10/2019	38,950	0.80 ▲	2.05	38,200	39,000	38,200	365	14,216,750
17/10/2019	38,200	-0.80 ▼	-2.09	39,000	40,000	38,200	5,311	202,880,200
16/10/2019	39,000	0.10 ▲	0.26	38,900	39,000	38,500	1,545	60,255,000
15/10/2019	38,900	0.60 ▲	1.54	38,300	39,000	38,000	5,310	206,559,000
14/10/2019	38,300	0.00 ■■	0.00	38,300	39,000	38,200	1,892	72,463,600
11/10/2019	38,300	-0.10 ▼	-0.26	38,400	38,300	37,200	581	22,252,300
09/10/2019	38,400	0.40 ▲	1.04	38,000	38,500	37,400	58	2,227,200
08/10/2019	38,000	0.00 ■■	0.00	38,000	38,000	37,900	2,746	104,348,000
07/10/2019	38,000	0.10 ▲	0.26	37,900	38,000	37,000	697	26,486,000
04/10/2019	37,900	0.40 ▲	1.06	37,500	38,500	37,550	4,106	155,617,400
03/10/2019	37,500	-0.50 ▼	-1.33	38,000	38,500	37,500	82	3,075,000
02/10/2019	38,000	0.00 ■■	0.00	38,000	38,500	37,900	4,117	156,446,000
01/10/2019	38,000	1.00 ▲	2.63	37,000	38,000	36,000	638	24,244,000
30/09/2019	37,000	0.00 ■■	0.00	37,000	38,000	37,000	283	10,471,000
27/09/2019	37,000	0.50 ▲	1.35	36,450	37,500	36,800	3,000	111,000,000
26/09/2019	36,450	0.20 ▲	0.55	36,300	36,450	36,000	945	34,445,250
25/09/2019	36,300	0.40 ▲	1.10	35,900	36,600	35,500	2,010	72,963,000
24/09/2019	35,900	0.60 ▲	1.67	35,300	35,900	33,500	5,807	208,471,300
23/09/2019	35,300	-0.10 ▼	-0.28	35,350	35,300	35,000	161	5,683,300
20/09/2019	35,350	-0.10 ▼	-0.28	35,450	35,350	35,350	1	35,350
19/09/2019	35,450	0.10 ▲	0.28	35,350	35,500	35,050	781	27,686,450
18/09/2019	35,350	-0.30 ▼	-0.85	35,650	35,500	34,600	173	6,115,550
17/09/2019	35,650	-0.10 ▼	-0.28	35,700	35,700	35,000	19,154	682,840,100
16/09/2019	35,700	-0.20 ▼	-0.56	35,900	35,800	35,000	594	21,205,800
13/09/2019	35,900	0.90 ▲	2.51	35,000	36,500	35,500	25,204	904,823,600
12/09/2019	35,000	0.60 ▲	1.71	34,400	36,000	34,100	6,152	215,320,000
11/09/2019	34,400	-0.10 ▼	-0.29	34,500	35,600	33,900	4,753	163,503,200
10/09/2019	34,500	-0.50 ▼	-1.45	35,000	35,850	34,000	2,900	100,050,000
09/09/2019	35,000	-0.70 ▼	-2.00	35,700	37,500	34,500	8,094	283,290,000
06/09/2019	35,700	0.70 ▲	1.96	35,000	36,500	35,000	4,020	143,514,000
05/09/2019	35,000	-1.00 ▼	-2.86	36,000	36,900	35,000	33,274	1,164,590,000
04/09/2019	36,000	-0.70 ▼	-1.94	36,700	37,000	34,150	22,344	804,384,000
03/09/2019	36,700	-0.10 ▼	-0.27	36,800	37,750	36,350	830	30,461,000
30/08/2019	36,800	0.40 ▲	1.09	36,400	37,850	36,150	3,619	133,179,200
29/08/2019	36,400	0.30 ▲	0.82	36,100	38,000	36,100	6,328	230,339,200
28/08/2019	36,100	-0.60 ▼	-1.66	36,750	37,700	35,500	5,300	191,330,000
27/08/2019	36,750	-0.10 ▼	-0.27	36,900	37,200	36,600	4,646	170,740,500
26/08/2019	36,900	-1.10 ▼	-2.98	38,000	38,250	36,900	1,989	73,394,100
23/08/2019	38,000	-0.60 ▼	-1.58	38,600	38,500	37,700	3,109	118,142,000
22/08/2019	38,600	0.30 ▲	0.78	38,300	39,900	38,500	2,112	81,523,200
21/08/2019	38,300	0.10 ▲	0.26	38,200	39,000	38,200	1,749	66,986,700
20/08/2019	38,200	-0.40 ▼	-1.05	38,600	39,000	38,050	2,387	91,183,400
19/08/2019	38,600	0.10 ▲	0.26	38,550	39,100	38,000	5,196	200,565,600
16/08/2019	38,550	0.30 ▲	0.78	38,250	38,700	38,000	6,282	242,171,100
15/08/2019	38,250	0.30 ▲	0.78	38,000	38,400	36,200	5,939	227,166,750
14/08/2019	38,000	-0.60 ▼	-1.58	38,650	39,000	37,550	13,666	519,308,000
13/08/2019	38,650	-1.40 ▼	-3.62	40,000	39,900	37,200	18,629	720,010,850
12/08/2019	40,000	-1.40 ▼	-3.50	41,350	41,950	39,400	7,504	300,160,000
09/08/2019	41,350	-0.40 ▼	-0.97	41,750	42,450	40,500	3,237	133,849,950
08/08/2019	41,750	1.30 ▲	3.11	40,500	42,200	40,000	6,947	290,037,250
07/08/2019	40,500	-0.50 ▼	-1.23	41,050	42,000	39,200	13,941	564,610,500
06/08/2019	41,050	-0.60 ▼	-1.46	41,600	44,400	40,900	22,617	928,427,850
05/08/2019	41,600	2.50 ▲	6.01	39,150	41,600	40,100	7,308	304,012,800
02/08/2019	39,150	2.60 ▲	6.64	36,600	39,150	36,400	18,298	716,366,700
01/08/2019	36,600	2.30 ▲	6.28	34,300	36,700	33,050	10,494	384,080,400
31/07/2019	34,300	2.00 ▲	5.83	32,300	34,500	32,250	11,186	383,679,800
30/07/2019	32,300	-0.20 ▼	-0.62	32,500	32,500	32,200	678	21,899,400
29/07/2019	32,500	0.30 ▲	0.92	32,200	32,500	32,000	6,129	199,192,500
26/07/2019	32,200	0.10 ▲	0.31	32,100	32,200	31,800	1,818	58,539,600
25/07/2019	32,100	0.00 ■■	0.00	32,100	32,100	31,800	5,152	165,379,200
24/07/2019	32,100	0.10 ▲	0.31	32,000	32,300	31,300	6,051	194,237,100
23/07/2019	32,000	0.80 ▲	2.50	31,200	32,200	31,200	9,703	310,496,000
22/07/2019	31,200	-0.60 ▼	-1.92	31,750	31,800	31,200	6,258	195,249,600
19/07/2019	31,750	0.10 ▲	0.31	31,650	32,300	31,700	3,684	116,967,000
18/07/2019	31,650	0.50 ▲	1.58	31,100	32,000	30,900	8,400	265,860,000
17/07/2019	31,100	0.00 ■■	0.00	31,100	31,100	31,000	1,909	59,369,900
16/07/2019	31,100	0.10 ▲	0.32	31,000	31,100	30,700	4,172	129,749,200
15/07/2019	31,000	0.10 ▲	0.32	30,900	31,300	30,500	8,207	254,417,000
12/07/2019	30,900	-0.10 ▼	-0.32	31,000	31,200	30,500	2,649	81,854,100
11/07/2019	31,000	0.00 ■■	0.00	31,000	31,600	31,000	1,811	56,141,000
10/07/2019	31,000	0.00 ■■	0.00	31,000	32,000	31,000	3,184	98,704,000
09/07/2019	31,000	0.30 ▲	0.97	30,700	31,500	30,200	5,076	157,356,000
08/07/2019	30,700	-0.30 ▼	-0.98	31,000	30,800	30,400	1,318	40,462,600
05/07/2019	31,000	-0.10 ▼	-0.32	31,050	31,050	30,800	2,666	82,646,000
04/07/2019	31,050	1.00 ▲	3.22	30,050	31,600	30,050	9,426	292,677,300
03/07/2019	30,050	-0.40 ▼	-1.33	30,500	30,600	30,050	2,586	77,709,300
02/07/2019	30,500	0.40 ▲	1.31	30,100	32,000	30,500	12,701	387,380,500
01/07/2019	30,100	-0.20 ▼	-0.66	30,300	30,850	29,350	1,679	50,537,900
28/06/2019	30,300	0.20 ▲	0.66	30,100	31,000	29,850	1,709	51,782,700
27/06/2019	30,100	-0.20 ▼	-0.66	30,300	30,300	29,400	7,099	213,679,900
26/06/2019	30,300	0.10 ▲	0.33	30,200	30,400	29,500	4,775	144,682,500
25/06/2019	30,200	-0.80 ▼	-2.65	31,000	31,300	29,900	1,795	54,209,000
24/06/2019	31,000	0.40 ▲	1.29	30,600	31,200	30,350	5,531	171,461,000
21/06/2019	30,600	0.00 ■■	0.00	30,600	31,000	30,300	4,132	126,439,200
20/06/2019	30,600	0.80 ▲	2.61	29,800	30,750	30,000	6,949	212,639,400
19/06/2019	29,800	1.20 ▲	4.03	28,650	29,800	28,900	8,095	241,231,000
18/06/2019	28,650	0.00 ■■	0.00	28,600	29,000	28,500	5,428	155,512,200
17/06/2019	28,600	0.00 ■■	0.00	28,600	28,900	28,150	2,133	61,003,800
16/06/2019	28,600	0.00 ■■	0.00	28,600	28,800	27,700	4,714	134,820,400
14/06/2019	28,600	0.00 ■■	0.00	28,600	28,800	27,700	4,714	134,820,400
13/06/2019	28,600	0.20 ▲	0.70	28,400	29,150	28,300	5,540	158,444,000
11/06/2019	28,400	1.40 ▲	4.93	27,000	28,400	27,000	32,926	935,098,400
10/06/2019	27,000	-0.20 ▼	-0.74	27,200	27,700	27,000	6,211	167,697,000
09/06/2019	27,200	0.20 ▲	0.74	27,000	27,900	27,000	2,278	61,961,600
07/06/2019	27,200	0.20 ▲	0.74	27,000	27,900	27,000	2,278	61,961,600
06/06/2019	27,000	1.80 ▲	6.67	25,250	27,000	25,400	5,886	158,922,000
05/06/2019	25,250	0.10 ▲	0.40	25,200	25,600	25,200	1,276	32,219,000
04/06/2019	25,200	0.00 ■■	0.00	25,200	25,300	25,200	561	14,137,200
03/06/2019	25,200	-0.60 ▼	-2.38	25,800	26,100	25,200	3,548	89,409,600
02/06/2019	25,800	-0.70 ▼	-2.71	26,500	26,500	25,800	1,037	26,754,600
31/05/2019	25,800	-0.70 ▼	-2.71	26,500	26,500	25,800	1,037	26,754,600
30/05/2019	26,500	-1.00 ▼	-3.77	27,500	27,100	26,500	10,983	291,049,500
29/05/2019	27,500	-0.50 ▼	-1.82	28,000	28,200	27,500	1,269	34,897,500
28/05/2019	28,000	1.20 ▲	4.29	26,800	28,000	26,800	7,607	212,996,000
27/05/2019	26,800	1.10 ▲	4.10	25,700	27,000	25,400	10,772	288,689,600
26/05/2019	25,700	0.70 ▲	2.72	25,000	26,000	25,000	11,452	294,316,400
24/05/2019	25,700	0.70 ▲	2.72	25,000	26,000	25,000	11,452	294,316,400
23/05/2019	25,000	-0.10 ▼	-0.40	25,100	25,300	25,000	3,660	91,500,000
22/05/2019	25,100	-0.30 ▼	-1.20	25,400	26,000	24,050	20,833	522,908,300
21/05/2019	25,400	0.40 ▲	1.57	25,000	25,400	25,100	4,898	124,409,200
20/05/2019	25,000	0.10 ▲	0.40	24,900	25,600	25,000	1,255	31,375,000
19/05/2019	24,900	-0.10 ▼	-0.40	24,950	25,450	24,000	22,342	556,315,800
17/05/2019	24,900	-0.10 ▼	-0.40	24,950	25,450	24,000	22,342	556,315,800
16/05/2019	24,950	0.30 ▲	1.20	24,700	25,100	24,800	2,743	68,437,850
15/05/2019	24,700	-0.10 ▼	-0.40	24,800	25,100	24,700	15,795	390,136,500
14/05/2019	24,800	0.20 ▲	0.81	24,650	25,300	24,650	2,412	59,817,600
13/05/2019	24,650	0.00 ■■	0.00	24,650	25,000	24,000	9,017	222,269,050
12/05/2019	24,650	0.10 ▲	0.41	24,550	25,500	24,550	3,443	84,869,950
10/05/2019	24,650	0.10 ▲	0.41	24,550	25,500	24,550	3,443	84,869,950
09/05/2019	24,550	-0.30 ▼	-1.22	24,900	25,000	24,550	3,231	79,321,050
08/05/2019	24,900	0.20 ▲	0.80	24,700	25,000	24,500	1,320	32,868,000
07/05/2019	24,700	-0.10 ▼	-0.40	24,800	25,400	24,000	8,503	210,024,100
06/05/2019	24,800	-0.20 ▼	-0.81	25,000	25,000	24,800	6,388	158,422,400
05/05/2019	25,000	0.00 ■■	0.00	25,000	25,200	25,000	921	23,025,000
03/05/2019	25,000	0.00 ■■	0.00	25,000	25,200	25,000	921	23,025,000
02/05/2019	25,000	0.00 ■■	0.00	25,000	26,000	25,000	4,609	115,225,000
01/05/2019	25,000	0.00 ■■	0.00	25,000	25,600	24,100	5,143	128,575,000
30/04/2019	25,000	0.00 ■■	0.00	25,000	25,600	24,100	5,143	128,575,000
29/04/2019	25,000	0.00 ■■	0.00	25,000	25,600	24,100	5,143	128,575,000
28/04/2019	25,000	0.00 ■■	0.00	25,000	25,600	24,100	5,143	128,575,000
26/04/2019	25,000	0.00 ■■	0.00	25,000	25,600	24,100	5,143	128,575,000
25/04/2019	25,000	0.00 ■■	0.00	25,000	26,300	25,000	1,733	43,325,000
24/04/2019	25,000	0.00 ■■	0.00	25,000	25,200	24,000	10,828	270,700,000
23/04/2019	25,000	-0.20 ▼	-0.80	25,200	26,200	24,900	2,898	72,450,000
22/04/2019	25,200	-0.20 ▼	-0.79	25,350	25,300	24,900	4,675	117,810,000
21/04/2019	25,350	-0.20 ▼	-0.79	25,550	25,550	24,800	877	22,231,950
19/04/2019	25,350	-0.20 ▼	-0.79	25,550	25,550	24,800	877	22,231,950
18/04/2019	25,550	0.20 ▲	0.78	25,350	25,550	24,000	11,378	290,707,900
17/04/2019	25,350	0.00 ■■	0.00	25,350	26,000	25,350	1,303	33,031,050
16/04/2019	25,350	0.30 ▲	1.18	25,100	26,000	25,350	587	14,880,450
15/04/2019	25,100	-0.30 ▼	-1.20	25,400	26,100	24,500	10,065	252,631,500
12/04/2019	25,100	-0.30 ▼	-1.20	25,400	26,100	24,500	10,065	252,631,500
11/04/2019	25,400	-0.10 ▼	-0.39	25,500	26,500	25,400	6,882	174,802,800
10/04/2019	25,500	-0.70 ▼	-2.75	26,200	25,500	25,500	57	1,453,500
09/04/2019	26,200	0.60 ▲	2.29	25,600	26,400	25,800	10,840	284,008,000
08/04/2019	25,600	-0.40 ▼	-1.56	26,050	26,950	24,300	6,633	169,804,800
05/04/2019	26,050	0.30 ▲	1.15	25,800	27,150	26,000	3,109	80,989,450
04/04/2019	25,800	-0.10 ▼	-0.39	25,900	26,500	24,200	12,461	321,493,800
03/04/2019	25,900	0.50 ▲	1.93	25,400	25,950	25,000	3,081	79,797,900
02/04/2019	25,400	0.90 ▲	3.54	24,500	25,400	24,950	992	25,196,800
01/04/2019	24,500	-0.50 ▼	-2.04	25,000	25,000	24,000	5,850	143,325,000
30/03/2019	22,900	0.30 ▲	1.31	22,600	23,000	22,600	24,800	567,920,000
29/03/2019	25,000	0.00 ■■	0.00	25,000	25,000	25,000	451	11,275,000
28/03/2019	25,000	-0.80 ▼	-3.20	25,800	25,500	24,500	1,448	36,200,000
27/03/2019	25,800	0.80 ▲	3.10	25,000	26,500	24,000	7,798	201,188,400
26/03/2019	25,000	-0.50 ▼	-2.00	25,500	26,000	24,900	6,820	170,500,000
25/03/2019	25,500	0.50 ▲	1.96	25,000	25,500	24,900	1,961	50,005,500
22/03/2019	25,000	0.00 ■■	0.00	25,000	25,000	24,850	7,833	195,825,000
21/03/2019	25,000	0.00 ■■	0.00	25,000	26,000	25,000	2,170	54,250,000
20/03/2019	25,000	0.50 ▲	2.00	24,500	25,000	24,200	910	22,750,000
19/03/2019	24,500	-0.50 ▼	-2.04	25,000	25,450	24,400	492	12,054,000
18/03/2019	25,000	0.00 ■■	0.00	25,000	25,000	24,300	1,752	43,800,000
15/03/2019	25,000	-0.40 ▼	-1.60	25,450	25,600	24,300	664	16,600,000
14/03/2019	25,450	0.00 ■■	0.00	25,450	25,700	25,400	1,191	30,310,950
13/03/2019	25,450	1.70 ▲	6.68	23,800	25,450	23,900	7,685	195,583,250
12/03/2019	23,800	0.30 ▲	1.26	23,500	24,050	23,500	1,701	40,483,800
11/03/2019	23,500	0.00 ■■	0.00	23,500	23,800	23,500	966	22,701,000
08/03/2019	23,500	-0.10 ▼	-0.43	23,650	23,800	23,500	1,386	32,571,000
07/03/2019	23,650	-0.20 ▼	-0.85	23,850	23,750	23,600	1,810	42,806,500
06/03/2019	23,850	0.00 ■■	0.00	23,900	23,850	23,600	720	17,172,000
05/03/2019	23,900	-0.10 ▼	-0.42	23,950	24,100	23,550	2,649	63,311,100
04/03/2019	23,950	0.40 ▲	1.67	23,500	24,350	23,250	2,362	56,569,900
01/03/2019	23,500	0.30 ▲	1.28	23,250	23,500	22,700	2,841	66,763,500
28/02/2019	23,250	0.30 ▲	1.29	22,950	23,350	22,400	2,888	67,146,000
27/02/2019	22,950	-0.40 ▼	-1.74	23,300	24,000	22,800	4,229	97,055,550
26/02/2019	23,300	0.10 ▲	0.43	23,250	24,000	23,250	2,751	64,098,300
25/02/2019	23,250	-0.60 ▼	-2.58	23,900	24,000	22,500	1,212	28,179,000
22/02/2019	23,900	-0.10 ▼	-0.42	24,000	24,050	23,900	445	10,635,500
21/02/2019	24,000	1.00 ▲	4.17	23,000	24,050	23,000	7,320	175,680,000
20/02/2019	23,000	0.30 ▲	1.30	22,700	23,050	22,750	589	13,547,000
19/02/2019	22,700	-0.10 ▼	-0.44	22,750	22,800	22,700	1,156	26,241,200
18/02/2019	22,750	-0.20 ▼	-0.88	22,950	22,900	22,600	973	22,135,750
15/02/2019	22,950	0.30 ▲	1.31	22,700	22,950	22,600	2,162	49,617,900
14/02/2019	22,700	-0.30 ▼	-1.32	23,000	23,000	22,600	556	12,621,200
13/02/2019	23,000	0.60 ▲	2.61	22,400	23,000	22,300	2,001	46,023,000
12/02/2019	22,400	0.60 ▲	2.68	21,800	22,900	22,000	6,430	144,032,000
11/02/2019	21,800	0.00 ■■	0.00	21,800	22,000	21,800	4,200	91,560,000
01/02/2019	21,800	-0.50 ▼	-2.29	22,300	22,300	21,800	6,261	136,489,800
31/01/2019	22,300	0.00 ■■	0.00	22,300	22,350	22,300	461	10,280,300
30/01/2019	22,300	-0.10 ▼	-0.45	22,350	22,400	22,300	200	4,460,000
29/01/2019	22,350	0.10 ▲	0.45	22,300	22,400	22,350	40	894,000
28/01/2019	22,300	-0.80 ▼	-3.59	23,100	23,200	22,300	551	12,287,300
25/01/2019	23,100	0.30 ▲	1.30	22,850	23,200	22,800	2,399	55,416,900
24/01/2019	22,850	0.30 ▲	1.31	22,600	22,850	22,600	70,000	1,599,500,000
23/01/2019	22,600	-0.40 ▼	-1.77	23,000	23,000	22,000	616,000	13,921,600,000
22/01/2019	23,000	-0.10 ▼	-0.43	23,050	23,500	23,000	552,000	12,696,000,000
21/01/2019	23,050	-0.10 ▼	-0.43	23,200	23,500	23,050	5,010	115,480,500
20/01/2019	23,200	0.30 ▲	1.29	22,900	23,200	22,900	614,000	14,244,800,000
18/01/2019	23,200	0.30 ▲	1.29	22,900	23,200	22,900	6,140	142,448,000
17/01/2019	22,900	0.70 ▲	3.06	22,200	23,100	22,300	15,360	351,744,000
16/01/2019	22,200	-0.10 ▼	-0.45	22,300	22,450	22,200	2,300	51,060,000
15/01/2019	22,300	0.20 ▲	0.90	22,100	22,300	22,100	3,340	74,482,000
14/01/2019	22,100	-0.10 ▼	-0.45	22,200	22,200	22,000	2,120	46,852,000
11/01/2019	22,200	0.70 ▲	3.15	21,500	22,200	21,500	31,070	689,754,000
10/01/2019	21,500	0.20 ▲	0.93	21,300	21,600	21,300	5,440	116,960,000
09/01/2019	21,300	-0.05 ▼	-0.23	21,350	21,500	21,300	1,350	28,755,000
08/01/2019	21,350	-0.05 ▼	-0.23	21,400	21,400	21,350	100	2,135,000
07/01/2019	21,400	0.20 ▲	0.93	21,200	21,400	21,200	1,420	30,388,000
04/01/2019	21,200	-0.20 ▼	-0.94	21,400	21,200	21,200	1,000	21,200,000
03/01/2019	21,400	0.10 ▲	0.47	21,400	21,500	21,400	610	13,054,000
02/01/2019	21,400	-0.05 ▼	-0.23	21,450	21,750	21,350	4,780	102,292,000
30/12/2018	21,450	-0.15 ▼	-0.70	21,600	21,600	21,400	19,420	416,559,000
28/12/2018	21,450	-0.15 ▼	-0.70	21,600	21,600	21,400	19,420	416,559,000
27/12/2018	21,600	0.60 ▲	2.78	21,000	21,600	21,500	620	13,392,000
26/12/2018	21,000	-0.20 ▼	-0.95	21,200	22,300	21,000	2,720	57,120,000
25/12/2018	21,200	-0.15 ▼	-0.71	21,350	21,350	21,050	2,450	51,940,000
24/12/2018	21,350	0.20 ▲	0.94	21,350	21,750	21,350	3,860	82,411,000
23/12/2018	21,350	-0.55 ▼	-2.58	21,900	22,350	21,350	6,250	133,437,500
21/12/2018	21,350	-0.55 ▼	-2.58	21,900	22,350	21,350	6,250	133,437,500
20/12/2018	23,450	0.65 ▲	2.77	22,800	23,450	22,800	9,490	222,540,500
19/12/2018	22,800	-0.20 ▼	-0.88	23,000	23,100	22,800	27,130	618,564,000
18/12/2018	23,000	-0.15 ▼	-0.65	23,150	23,150	22,700	10,860	249,780,000
17/12/2018	23,150	-0.05 ▼	-0.22	23,200	23,300	23,150	4,300	99,545,000
15/12/2018	23,200	0.10 ▲	0.43	23,100	23,200	23,100	18,230	422,936,000
14/12/2018	23,200	0.10 ▲	0.43	23,100	23,200	23,100	18,230	422,936,000
13/12/2018	23,100	0.05 ▲	0.22	23,100	23,300	23,100	3,940	91,014,000
12/12/2018	23,100	0.05 ▲	0.22	23,050	23,300	23,050	28,430	656,733,000
11/12/2018	23,050	0.05 ▲	0.22	23,000	23,200	23,050	6,490	149,594,500
10/12/2018	23,000	0.05 ▲	0.22	23,000	23,100	23,000	10,350	238,050,000
09/12/2018	23,000	-0.05 ▼	-0.22	23,050	23,100	22,800	16,950	389,850,000
07/12/2018	23,000	-0.05 ▼	-0.22	23,050	23,100	22,800	16,950	389,850,000
06/12/2018	23,050	-0.05 ▼	-0.22	23,100	23,100	22,800	6,870	158,353,500
05/12/2018	23,100	0.30 ▲	1.30	22,800	23,100	22,750	7,200	166,320,000
04/12/2018	22,800	0.20 ▲	0.88	22,600	22,900	22,650	14,100	321,480,000
03/12/2018	22,600	-0.30 ▼	-1.33	22,900	22,900	22,600	27,670	625,342,000
30/11/2018	22,900	0.30 ▲	1.31	22,600	23,000	22,600	24,800	567,920,000
29/11/2018	22,600	0.30 ▲	1.33	22,300	23,000	22,500	15,720	355,272,000
28/11/2018	22,300	-0.75 ▼	-3.36	23,050	24,600	22,000	69,750	1,555,425,000
27/11/2018	23,050	0.75 ▲	3.25	22,300	23,050	22,000	24,310	560,345,500
26/11/2018	22,300	-0.45 ▼	-2.02	22,750	23,850	22,100	24,010	535,423,000
25/11/2018	22,750	-0.15 ▼	-0.66	22,900	22,900	22,750	2,140	48,685,000
23/11/2018	22,750	-0.15 ▼	-0.66	22,900	22,900	22,750	2,140	48,685,000
22/11/2018	22,900	0.70 ▲	3.06	22,200	22,950	22,150	37,240	852,796,000
21/11/2018	22,200	-0.50 ▼	-2.25	22,700	23,800	22,200	3,010	66,822,000
20/11/2018	22,700	0.00 ■■	0.00	22,700	22,700	22,700	4,100	93,070,000
19/11/2018	22,700	0.05 ▲	0.22	22,700	22,750	22,700	7,750	175,925,000
18/11/2018	22,700	-0.15 ▼	-0.66	22,700	24,150	22,550	25,320	574,764,000
16/11/2018	22,700	-0.15 ▼	-0.66	22,700	24,150	22,550	25,320	574,764,000
15/11/2018	22,700	-0.05 ▼	-0.22	22,750	22,800	22,100	21,360	484,872,000
14/11/2018	22,750	-1.70 ▼	-7.47	24,450	23,350	22,750	8,730	198,607,500
13/11/2018	24,450	1.45 ▲	5.93	23,000	24,450	24,450	20	489,000
12/11/2018	23,000	-0.70 ▼	-3.04	23,700	23,700	22,500	8,620	198,260,000
09/11/2018	23,700	0.55 ▲	2.32	23,150	23,850	22,600	3,310	78,447,000
08/11/2018	23,150	-0.65 ▼	-2.81	23,800	23,150	22,400	5,820	134,733,000
07/11/2018	23,800	-0.90 ▼	-3.78	24,700	23,800	23,000	2,800	66,640,000
06/11/2018	24,700	-0.25 ▼	-1.01	24,950	24,700	23,250	110	2,717,000
05/11/2018	24,950	1.05 ▲	4.21	23,900	24,950	24,950	10	249,500
01/11/2018	23,900	0.60 ▲	2.51	23,300	23,900	23,900	10	239,000
31/10/2018	23,900	0.60 ▲	2.51	23,300	23,900	23,900	10	239,000
30/10/2018	23,300	1.00 ▲	4.29	22,300	23,300	22,300	5,440	126,752,000
29/10/2018	22,300	-0.20 ▼	-0.90	22,500	22,600	22,300	56,660	1,263,518,000
28/10/2018	22,500	-0.40 ▼	-1.78	22,900	24,200	22,500	550	12,375,000
26/10/2018	22,500	-0.40 ▼	-1.78	22,900	24,200	22,500	550	12,375,000
25/10/2018	22,900	0.10 ▲	0.44	22,900	23,000	22,900	5,210	119,309,000
24/10/2018	22,900	-0.10 ▼	-0.44	23,000	23,100	22,900	7,060	161,674,000
23/10/2018	23,000	-0.45 ▼	-1.96	23,450	23,450	23,000	19,570	450,110,000
22/10/2018	23,450	0.05 ▲	0.21	23,400	23,450	23,450	6,380	149,611,000
20/10/2018	23,400	0.20 ▲	0.85	23,200	23,400	23,400	20	468,000
19/10/2018	23,400	0.20 ▲	0.85	23,200	23,400	23,400	20	468,000
18/10/2018	23,200	-0.15 ▼	-0.65	23,350	23,350	23,200	6,320	146,624,000
17/10/2018	23,350	0.05 ▲	0.21	23,350	24,600	23,350	14,600	340,910,000
16/10/2018	23,350	0.00 ■■	0.00	23,350	23,400	23,350	1,630	38,060,500
15/10/2018	23,350	0.05 ▲	0.21	23,300	23,450	23,350	1,200	28,020,000
14/10/2018	23,300	-0.20 ▼	-0.86	23,500	23,500	23,300	6,400	149,120,000
12/10/2018	23,300	-0.20 ▼	-0.86	23,500	23,500	23,300	6,400	149,120,000
11/10/2018	23,500	-0.45 ▼	-1.91	23,950	24,000	23,500	5,110	120,085,000
10/10/2018	23,950	-0.05 ▼	-0.21	23,950	24,000	23,900	10,510	251,714,500
09/10/2018	23,950	0.15 ▲	0.63	23,950	24,100	23,950	20,210	484,029,500
08/10/2018	23,950	-0.30 ▼	-1.25	24,250	24,300	23,950	26,380	631,801,000
07/10/2018	24,250	-0.05 ▼	-0.21	24,300	24,300	24,050	13,220	320,585,000
05/10/2018	24,250	-0.05 ▼	-0.21	24,300	24,300	24,050	13,220	320,585,000
04/10/2018	24,300	0.25 ▲	1.03	24,050	24,400	24,050	39,160	951,588,000
03/10/2018	24,050	-0.95 ▼	-3.95	25,000	24,250	24,050	5,900	141,895,000
02/10/2018	25,000	0.00 ■■	0.00	25,000	25,000	25,000	1,140	28,500,000
01/10/2018	25,000	0.40 ▲	1.60	25,000	25,500	25,000	2,690	67,250,000
30/09/2018	25,000	0.50 ▲	2.00	24,500	25,000	24,300	6,870	171,750,000
28/09/2018	25,000	0.50 ▲	2.00	24,500	25,000	24,300	6,870	171,750,000
27/09/2018	24,500	1.00 ▲	4.08	24,500	25,500	24,500	5,800	142,100,000
26/09/2018	24,500	1.10 ▲	4.49	23,400	24,500	24,000	5,830	142,835,000
25/09/2018	23,400	-0.60 ▼	-2.56	24,000	24,500	23,400	2,370	55,458,000
24/09/2018	24,000	-0.20 ▼	-0.83	24,200	24,200	24,000	1,600	38,400,000
21/09/2018	24,200	-0.05 ▼	-0.21	24,200	24,200	24,150	240	5,808,000
20/09/2018	24,200	0.20 ▲	0.83	24,000	24,200	24,200	2,750	66,550,000
19/09/2018	24,000	0.20 ▲	0.83	23,800	24,200	23,800	12,610	302,640,000
18/09/2018	23,800	-0.05 ▼	-0.21	23,800	23,800	23,750	980	23,324,000
17/09/2018	23,800	0.30 ▲	1.26	23,500	23,800	23,500	15,420	366,996,000
16/09/2018	23,500	0.00 ■■	0.00	23,500	23,500	23,500	3,210	75,435,000
14/09/2018	23,500	0.00 ■■	0.00	23,500	23,500	23,500	3,210	75,435,000
13/09/2018	23,500	0.50 ▲	2.13	23,000	23,500	23,100	2,160	50,760,000
12/09/2018	23,000	-0.30 ▼	-1.30	23,300	23,300	23,000	5,110	117,530,000
11/09/2018	23,300	0.10 ▲	0.43	23,200	23,300	23,150	2,530	58,949,000
10/09/2018	23,200	0.10 ▲	0.43	23,200	23,300	23,200	560	12,992,000
07/09/2018	23,200	0.40 ▲	1.72	22,800	23,400	23,000	130	3,016,000
06/09/2018	22,800	-0.30 ▼	-1.32	23,100	23,100	22,800	8,500	193,800,000
05/09/2018	23,100	-0.15 ▼	-0.65	23,250	23,200	23,100	2,610	60,291,000
04/09/2018	23,250	0.15 ▲	0.65	23,100	23,250	23,200	130	3,022,500
03/09/2018	23,100	0.00 ■■	0.00	23,100	23,100	23,100	3,130	72,303,000
31/08/2018	23,100	0.00 ■■	0.00	23,100	23,100	23,100	3,130	72,303,000
30/08/2018	23,100	-0.10 ▼	-0.43	23,200	23,550	23,100	3,110	71,841,000
29/08/2018	23,200	-0.25 ▼	-1.08	23,450	23,200	23,000	640	14,848,000
28/08/2018	23,450	0.50 ▲	2.13	22,950	23,450	22,950	15,500	363,475,000
27/08/2018	22,950	0.00 ■■	0.00	22,950	22,950	22,950	1,790	41,080,500
24/08/2018	22,950	-0.25 ▼	-1.09	23,200	23,000	22,950	320	7,344,000
22/08/2018	23,200	0.45 ▲	1.94	22,750	23,200	22,800	8,950	207,640,000
21/08/2018	22,750	0.05 ▲	0.22	22,700	22,800	22,700	2,570	58,467,500
20/08/2018	22,700	-0.75 ▼	-3.30	23,450	23,500	22,700	6,910	156,857,000
17/08/2018	23,450	0.30 ▲	1.28	23,150	23,450	22,700	4,010	94,034,500
16/08/2018	23,150	0.05 ▲	0.22	23,100	23,150	23,100	970	22,455,500
15/08/2018	23,100	-0.10 ▼	-0.43	23,200	23,300	23,100	5,250	121,275,000
14/08/2018	23,200	-0.40 ▼	-1.72	23,200	23,200	22,700	6,980	161,936,000
13/08/2018	23,200	0.55 ▲	2.37	22,650	23,200	23,200	340	7,888,000
10/08/2018	22,650	-0.30 ▼	-1.32	22,950	22,950	22,650	510	11,551,500
09/08/2018	22,950	0.30 ▲	1.31	22,650	22,950	22,950	40	918,000
08/08/2018	22,650	0.05 ▲	0.22	22,600	22,750	22,600	4,950	112,117,500
07/08/2018	22,600	-0.15 ▼	-0.66	22,750	22,800	22,600	2,750	62,150,000
06/08/2018	22,750	-0.20 ▼	-0.88	22,950	23,300	22,750	30	682,500
03/08/2018	22,950	-0.05 ▼	-0.22	23,000	22,950	22,600	1,890	43,375,500
02/08/2018	23,000	0.20 ▲	0.87	22,800	23,050	22,900	6,220	143,060,000
01/08/2018	22,800	-0.10 ▼	-0.44	22,900	23,000	22,800	15,540	354,312,000
31/07/2018	22,900	0.10 ▲	0.44	22,800	23,200	22,800	8,320	190,528,000
30/07/2018	22,800	0.40 ▲	1.75	22,400	22,800	22,400	22,150	505,020,000
28/07/2018	22,400	-0.10 ▼	-0.45	22,500	22,550	22,400	22,000	492,800,000
27/07/2018	22,400	-0.10 ▼	-0.45	22,500	22,550	22,400	22,000	492,800,000
26/07/2018	22,500	0.25 ▲	1.11	22,250	23,650	22,400	32,800	738,000,000
25/07/2018	22,250	-0.85 ▼	-3.82	23,100	23,100	22,200	14,060	312,835,000
24/07/2018	23,100	-0.90 ▼	-3.90	24,000	23,950	23,050	19,590	452,529,000
23/07/2018	24,000	0.50 ▲	2.08	23,500	24,000	24,000	10	240,000
22/07/2018	23,500	-0.50 ▼	-2.13	23,500	23,500	23,000	2,630	61,805,000
20/07/2018	23,500	-0.50 ▼	-2.13	23,500	23,500	23,000	2,630	61,805,000
19/07/2018	23,500	0.35 ▲	1.49	23,150	23,500	23,000	2,760	64,860,000
18/07/2018	23,150	-0.35 ▼	-1.51	23,500	23,600	23,150	8,340	193,071,000
17/07/2018	23,500	-0.85 ▼	-3.62	24,350	24,350	23,500	9,140	214,790,000
16/07/2018	24,350	0.85 ▲	3.49	23,500	24,500	24,000	9,970	242,769,500
15/07/2018	25,800	0.90 ▲	3.49	24,900	26,300	24,800	15,010	387,258,000
13/07/2018	25,800	0.90 ▲	3.49	24,900	26,300	24,800	15,010	387,258,000
12/07/2018	24,900	0.10 ▲	0.40	24,800	25,100	24,800	17,090	425,541,000
11/07/2018	24,800	-0.50 ▼	-2.02	25,300	25,400	24,800	34,180	847,664,000
10/07/2018	25,300	-0.10 ▼	-0.40	25,400	26,000	25,300	14,250	360,525,000
09/07/2018	25,400	0.10 ▲	0.39	25,400	25,500	25,400	22,290	566,166,000
06/07/2018	25,400	1.40 ▲	5.51	24,000	25,400	24,000	3,030	76,962,000
05/07/2018	24,000	-0.90 ▼	-3.75	24,900	26,300	24,000	6,650	159,600,000
04/07/2018	24,900	0.10 ▲	0.40	24,800	24,900	24,000	39,010	971,349,000
03/07/2018	24,800	-0.60 ▼	-2.42	25,400	25,300	24,700	9,900	245,520,000
02/07/2018	25,400	-0.50 ▼	-1.97	25,900	27,000	25,000	3,720	94,488,000
29/06/2018	25,900	0.70 ▲	2.70	25,200	0	0	10	259,000
28/06/2018	25,200	0.20 ▲	0.79	25,000	25,200	25,000	1,250	31,500,000
27/06/2018	25,000	-0.50 ▼	-2.00	25,500	25,200	25,000	6,000	150,000,000
26/06/2018	25,000	-0.50 ▼	-2.00	25,500	25,200	25,000	6,000	150,000,000
25/06/2018	25,500	0.30 ▲	1.18	25,200	25,500	24,900	13,630	347,565,000
22/06/2018	25,200	0.00 ■■	0.00	25,200	25,200	25,200	10,000	252,000,000
21/06/2018	25,200	-0.30 ▼	-1.19	25,500	25,500	25,150	6,300	158,760,000
20/06/2018	25,500	0.40 ▲	1.57	25,100	25,500	25,150	3,600	91,800,000
19/06/2018	25,100	-0.70 ▼	-2.79	25,800	25,400	25,000	7,740	194,274,000
18/06/2018	25,800	-0.10 ▼	-0.39	25,900	26,000	25,600	3,990	102,942,000
16/06/2018	25,900	-0.30 ▼	-1.16	25,900	25,900	25,600	2,800	72,520,000
15/06/2018	25,900	-0.30 ▼	-1.16	25,900	25,900	25,600	2,800	72,520,000
14/06/2018	25,900	-0.10 ▼	-0.39	26,000	26,000	25,800	11,490	297,591,000
13/06/2018	26,000	-1.00 ▼	-3.85	27,000	26,000	25,600	5,610	145,860,000
12/06/2018	26,000	-1.00 ▼	-3.85	27,000	26,000	25,600	5,610	145,860,000
11/06/2018	27,000	0.50 ▲	1.85	26,500	27,000	26,200	7,440	200,880,000
08/06/2018	26,500	-0.40 ▼	-1.51	26,900	26,900	26,000	990	26,235,000
07/06/2018	26,900	0.30 ▲	1.12	26,600	26,900	26,900	10	269,000
06/06/2018	26,600	-0.35 ▼	-1.32	26,950	26,600	25,900	5,510	146,566,000
05/06/2018	26,950	0.45 ▲	1.67	26,500	26,950	26,950	10	269,500
04/06/2018	26,500	0.50 ▲	1.89	26,500	27,000	26,500	10,500	278,250,000
03/06/2018	26,500	0.50 ▲	1.89	26,000	26,500	26,500	20	530,000
01/06/2018	26,500	0.50 ▲	1.89	26,000	26,500	26,500	20	530,000
31/05/2018	26,000	-0.90 ▼	-3.46	26,900	26,500	25,600	2,360	61,360,000
30/05/2018	26,900	-0.10 ▼	-0.37	27,000	26,950	25,500	14,020	377,138,000
29/05/2018	27,000	1.50 ▲	5.56	25,500	27,000	27,000	10	270,000
28/05/2018	25,500	-0.50 ▼	-1.96	26,000	25,900	24,700	24,170	616,335,000
27/05/2018	26,000	-1.00 ▼	-3.85	27,000	27,000	25,800	7,040	183,040,000
25/05/2018	26,000	-1.00 ▼	-3.85	27,000	27,000	25,800	7,040	183,040,000
24/05/2018	27,000	0.80 ▲	2.96	26,200	27,000	25,800	11,930	322,110,000
23/05/2018	26,200	-0.35 ▼	-1.34	26,550	26,200	26,000	8,020	210,124,000
22/05/2018	26,550	-0.35 ▼	-1.32	26,900	27,700	26,550	2,690	71,419,500
21/05/2018	26,900	0.40 ▲	1.49	26,500	26,900	26,350	28,800	774,720,000
19/05/2018	26,500	0.10 ▲	0.38	26,400	26,500	26,000	3,010	79,765,000
18/05/2018	26,500	0.10 ▲	0.38	26,400	26,500	26,000	3,010	79,765,000
17/05/2018	26,400	-0.40 ▼	-1.52	26,400	27,000	26,000	2,350	62,040,000
16/05/2018	26,400	-0.10 ▼	-0.38	26,500	26,600	26,000	3,380	89,232,000
15/05/2018	26,500	0.40 ▲	1.51	26,100	26,500	26,100	3,030	80,295,000
14/05/2018	26,100	0.50 ▲	1.92	25,600	26,300	26,000	3,060	79,866,000
13/05/2018	25,600	-0.40 ▼	-1.56	26,000	26,000	25,550	3,830	98,048,000
11/05/2018	25,600	-0.40 ▼	-1.56	26,000	26,000	25,550	3,830	98,048,000
10/05/2018	26,000	0.00 ■■	0.00	26,000	26,000	26,000	30	780,000
09/05/2018	26,000	-0.40 ▼	-1.54	26,000	26,000	25,600	2,160	56,160,000
08/05/2018	26,000	-0.10 ▼	-0.38	26,100	26,100	25,900	4,510	117,260,000
07/05/2018	26,100	0.10 ▲	0.38	26,000	26,100	26,100	2,980	77,778,000
04/05/2018	26,000	0.50 ▲	1.92	25,500	26,100	25,400	1,940	50,440,000
03/05/2018	25,500	-0.50 ▼	-1.96	26,000	25,750	25,200	28,320	722,160,000
02/05/2018	26,000	-0.10 ▼	-0.38	26,100	26,200	25,800	4,410	114,660,000
28/04/2018	26,100	-0.10 ▼	-0.38	26,200	26,500	25,800	88,670	2,314,287,000
27/04/2018	26,100	-0.10 ▼	-0.38	26,200	26,500	25,800	88,670	2,314,287,000
26/04/2018	26,200	-0.55 ▼	-2.10	26,750	26,500	26,100	26,400	691,680,000
24/04/2018	26,750	-0.45 ▼	-1.68	27,200	27,000	26,750	10,300	275,525,000
23/04/2018	27,200	-0.15 ▼	-0.55	27,350	27,350	26,850	55,680	1,514,496,000
20/04/2018	27,350	0.15 ▲	0.55	27,350	27,600	27,300	43,990	1,203,126,500
19/04/2018	27,350	-0.15 ▼	-0.55	27,500	27,500	27,350	16,840	460,574,000
18/04/2018	27,500	-0.50 ▼	-1.82	28,000	28,000	27,400	13,830	380,325,000
13/04/2018	27,700	-0.05 ▼	-0.18	27,700	27,850	27,650	26,470	733,219,000
12/04/2018	27,700	-0.10 ▼	-0.36	27,800	27,900	27,700	22,290	617,433,000
11/04/2018	27,800	-0.20 ▼	-0.72	28,000	28,200	27,800	21,290	591,862,000
10/04/2018	28,000	-0.10 ▼	-0.36	28,000	28,100	27,900	92,550	2,591,400,000
09/04/2018	28,000	-0.05 ▼	-0.18	28,000	28,000	27,900	19,560	547,680,000
08/04/2018	28,000	0.10 ▲	0.36	27,900	28,200	27,900	52,340	1,465,520,000
06/04/2018	28,000	0.10 ▲	0.36	27,900	28,200	27,900	52,340	1,465,520,000
05/04/2018	27,900	0.10 ▲	0.36	27,900	28,100	27,900	58,130	1,621,827,000
04/04/2018	27,900	-0.10 ▼	-0.36	28,000	28,100	27,900	49,290	1,375,191,000
03/04/2018	28,000	-0.40 ▼	-1.43	28,400	28,100	27,950	28,350	793,800,000
02/04/2018	28,400	0.50 ▲	1.76	27,900	28,400	27,400	26,940	765,096,000
01/04/2018	27,900	-0.10 ▼	-0.36	28,000	28,000	27,900	31,140	868,806,000
30/03/2018	27,900	-0.10 ▼	-0.36	28,000	28,000	27,900	31,140	868,806,000
29/03/2018	28,000	-0.10 ▼	-0.36	28,100	28,100	28,000	21,160	592,480,000
28/03/2018	28,100	1.55 ▲	5.52	26,550	28,100	27,500	68,710	1,930,751,000
27/03/2018	26,550	-1.85 ▼	-6.97	28,400	28,500	26,550	38,950	1,034,122,500
26/03/2018	28,400	-0.30 ▼	-1.06	28,700	28,400	28,150	3,590	101,956,000
23/03/2018	28,700	-0.20 ▼	-0.70	28,900	28,700	28,050	3,670	105,329,000
22/03/2018	28,900	0.30 ▲	1.04	28,600	29,000	28,600	11,120	321,368,000
21/03/2018	28,600	-0.20 ▼	-0.70	28,800	28,800	28,450	64,780	1,852,708,000
20/03/2018	28,800	-0.20 ▼	-0.69	29,000	28,900	28,450	31,940	919,872,000
19/03/2018	29,000	0.20 ▲	0.69	28,800	29,000	28,800	20,010	580,290,000
16/03/2018	28,800	-0.20 ▼	-0.69	28,800	29,000	28,800	65,290	1,880,352,000
15/03/2018	28,800	-0.20 ▼	-0.69	29,000	29,000	28,700	29,240	842,112,000
14/03/2018	29,000	-0.05 ▼	-0.17	29,000	29,300	28,950	45,920	1,331,680,000
13/03/2018	29,000	-0.05 ▼	-0.17	29,000	29,000	28,850	54,120	1,569,480,000
12/03/2018	29,000	0.20 ▲	0.69	28,800	29,300	28,750	68,050	1,973,450,000
09/03/2018	28,800	0.50 ▲	1.74	28,800	29,300	28,750	15,510	446,688,000
08/03/2018	28,800	0.10 ▲	0.35	28,700	29,000	28,500	30,270	871,776,000
07/03/2018	28,700	0.10 ▲	0.35	28,600	28,700	28,600	19,140	549,318,000
06/03/2018	28,600	-0.20 ▼	-0.70	28,600	28,800	28,200	17,670	505,362,000
05/03/2018	28,600	0.20 ▲	0.70	28,400	28,800	28,300	68,400	1,956,240,000
02/03/2018	28,400	-0.40 ▼	-1.41	28,800	28,600	28,200	55,870	1,586,708,000
01/03/2018	28,800	0.10 ▲	0.35	28,700	29,000	28,300	37,320	1,074,816,000
28/02/2018	28,700	-0.30 ▼	-1.05	28,700	29,000	28,400	59,640	1,711,668,000
27/02/2018	28,700	0.10 ▲	0.35	28,700	28,800	28,700	24,400	700,280,000
26/02/2018	28,700	-0.10 ▼	-0.35	28,800	28,700	28,400	35,110	1,007,657,000
23/02/2018	28,800	-0.15 ▼	-0.52	28,950	28,800	28,450	25,450	732,960,000
22/02/2018	28,950	0.05 ▲	0.17	28,950	29,000	27,800	2,040	59,058,000
21/02/2018	28,950	-0.05 ▼	-0.17	29,000	29,300	28,500	9,490	274,735,500
13/02/2018	29,000	0.25 ▲	0.86	29,000	29,250	28,200	13,480	390,920,000
12/02/2018	29,000	0.20 ▲	0.69	28,800	29,000	28,000	81,180	2,354,220,000
09/02/2018	28,800	0.30 ▲	1.04	28,500	28,800	27,200	26,460	762,048,000
08/02/2018	28,500	-0.20 ▼	-0.70	28,700	28,600	27,900	31,620	901,170,000
07/02/2018	28,700	0.20 ▲	0.70	28,500	28,950	27,900	44,870	1,287,769,000
06/02/2018	28,800	0.30 ▲	1.04	28,500	0	0	85,770	2,470,176,000
05/02/2018	28,500	-1.45 ▼	-5.09	29,950	29,600	28,400	90,640	2,583,240,000
03/02/2018	29,950	0.75 ▲	2.50	29,200	29,950	29,000	6,440	192,878,000
02/02/2018	29,950	0.75 ▲	2.50	29,200	29,950	29,000	6,440	192,878,000
01/02/2018	29,200	-0.30 ▼	-1.03	29,500	29,500	28,700	61,790	1,804,268,000
31/01/2018	29,500	-0.30 ▼	-1.02	29,800	29,900	29,500	20,100	592,950,000
30/01/2018	29,900	-0.20 ▼	-0.67	30,000	30,300	29,800	19,060	569,894,000
29/01/2018	30,000	-1.00 ▼	-3.33	31,000	31,000	28,850	52,870	1,586,100,000
26/01/2018	31,000	-0.20 ▼	-0.65	31,200	31,700	30,800	9,200	285,200,000
25/01/2018	31,200	-0.25 ▼	-0.80	31,400	31,900	31,000	83,110	2,593,032,000
24/01/2018	28,500	-2.95 ▼	-10.35	31,450	31,500	30,950	23,160	660,060,000
22/01/2018	31,400	-0.05 ▼	-0.16	31,450	31,500	30,950	44,240	1,389,136,000
21/01/2018	31,450	-0.05 ▼	-0.16	31,500	31,500	30,150	72,120	2,268,174,000
19/01/2018	31,450	-0.05 ▼	-0.16	31,500	31,500	30,150	72,120	2,268,174,000
18/01/2018	31,500	0.80 ▲	2.54	30,700	31,500	29,900	90,160	2,840,040,000
17/01/2018	30,700	-0.80 ▼	-2.61	31,500	31,500	30,300	109,220	3,353,054,000
16/01/2018	31,500	0.15 ▲	0.48	31,350	31,800	30,850	110,790	3,489,885,000
15/01/2018	31,350	2.05 ▲	6.54	29,300	31,350	29,900	89,950	2,819,932,500
12/01/2018	29,300	0.25 ▲	0.85	29,050	29,600	29,050	79,660	2,334,038,000
11/01/2018	29,050	-0.05 ▼	-0.17	29,100	29,400	29,000	61,060	1,773,793,000
10/01/2018	29,100	0.10 ▲	0.34	29,000	29,400	29,000	76,110	2,214,801,000
09/01/2018	29,000	-0.10 ▼	-0.34	29,100	29,200	29,000	23,430	679,470,000
08/01/2018	29,100	0.50 ▲	1.72	28,600	29,400	28,400	47,990	1,396,509,000
05/01/2018	28,600	-0.20 ▼	-0.70	28,800	28,700	28,400	11,530	329,758,000
04/01/2018	28,800	0.20 ▲	0.69	28,600	28,800	28,350	11,110	319,968,000
03/01/2018	28,600	-0.10 ▼	-0.35	28,700	28,700	28,350	7,120	203,632,000
02/01/2018	28,700	-0.10 ▼	-0.35	28,800	28,900	28,500	4,100	117,670,000
01/01/2018	28,800	0.10 ▲	0.35	28,700	28,900	28,400	9,020	259,776,000
29/12/2017	28,800	0.10 ▲	0.35	28,700	28,900	28,400	9,020	259,776,000
28/12/2017	28,700	0.30 ▲	1.05	28,400	28,900	28,500	14,320	410,984,000
27/12/2017	28,400	0.40 ▲	1.41	28,000	29,500	28,400	11,470	325,748,000
26/12/2017	28,000	-0.30 ▼	-1.07	28,300	28,300	27,900	29,860	836,080,000
25/12/2017	28,300	-0.05 ▼	-0.18	28,350	28,350	28,150	7,310	206,873,000
22/12/2017	28,350	0.15 ▲	0.53	28,200	28,400	27,900	2,650	75,127,500
21/12/2017	28,200	-0.15 ▼	-0.53	28,350	28,350	28,100	18,910	533,262,000
20/12/2017	28,350	-0.15 ▼	-0.53	28,500	28,450	28,300	7,280	206,388,000
19/12/2017	28,600	-0.05 ▼	-0.17	28,600	28,600	28,300	34,360	982,696,000
18/12/2017	28,600	0.00 ■■	0.00	28,600	28,600	28,600	50	1,430,000
15/12/2017	28,600	0.00 ■■	0.00	28,600	28,600	28,600	100	2,860,000
14/12/2017	28,100	-0.50 ▼	-1.78	28,600	28,600	28,100	13,100	368,110,000
13/12/2017	28,100	-0.50 ▼	-1.78	28,600	28,100	28,100	100	2,810,000
12/12/2017	28,700	0.00 ■■	0.00	28,700	28,700	28,700	1,000	28,700,000
11/12/2017	28,400	-0.20 ▼	-0.70	28,600	28,450	28,400	3,570	101,388,000
08/12/2017	28,700	0.15 ▲	0.52	28,550	28,800	28,400	11,620	333,494,000
07/12/2017	28,700	0.05 ▲	0.17	28,550	28,800	28,400	10,050	288,435,000
05/12/2017	28,600	-0.35 ▼	-1.21	28,950	29,050	28,600	22,700	649,220,000
04/12/2017	28,950	0.15 ▲	0.52	28,200	29,000	28,100	28,510	825,364,500
01/12/2017	28,800	-0.20 ▼	-0.69	29,000	29,000	28,500	10,160	292,608,000
30/11/2017	29,000	0.40 ▲	1.40	28,700	29,300	28,700	41,390	1,200,310,000
29/11/2017	28,600	0.20 ▲	0.70	28,500	28,700	28,300	25,450	727,870,000
28/11/2017	28,400	0.00 ■■	0.00	28,400	28,500	28,300	29,210	829,564,000
27/11/2017	28,400	-0.10 ▼	-0.35	28,100	28,600	28,100	21,150	600,660,000
24/11/2017	28,500	-0.10 ▼	-0.35	28,600	28,800	27,900	23,160	660,060,000
23/11/2017	28,600	0.90 ▲	3.25	27,700	28,800	27,500	68,810	1,967,966,000
22/11/2017	27,700	0.00 ■■	0.00	27,700	27,800	27,400	36,680	1,016,036,000
21/11/2017	27,700	0.00 ■■	0.00	27,700	27,700	27,500	32,000	886,400,000
20/11/2017	27,700	0.10 ▲	0.36	27,500	27,700	27,500	28,020	776,154,000
17/11/2017	27,600	-0.10 ▼	-0.36	27,500	27,700	27,500	10,410	287,316,000
16/11/2017	27,700	0.30 ▲	1.09	27,400	27,700	27,400	10,510	291,127,000
15/11/2017	27,400	-0.40 ▼	-1.44	27,800	27,800	27,400	23,140	634,036,000
14/11/2017	27,800	-0.15 ▼	-0.54	27,600	27,800	27,400	21,930	609,654,000
13/11/2017	27,950	-0.15 ▼	-0.53	28,200	28,200	27,500	24,120	674,154,000
10/11/2017	28,100	0.40 ▲	1.44	27,500	28,100	27,500	16,410	461,121,000
09/11/2017	27,700	-0.05 ▼	-0.18	27,750	27,750	27,500	19,690	545,413,000
08/11/2017	27,750	0.05 ▲	0.18	27,800	27,800	27,600	13,110	363,802,500
07/11/2017	27,700	-0.20 ▼	-0.72	27,900	28,000	27,550	11,180	309,686,000
06/11/2017	27,900	0.10 ▲	0.36	27,800	27,900	27,500	5,790	161,541,000
03/11/2017	27,800	0.00 ■■	0.00	28,000	28,000	27,300	19,290	536,262,000
02/11/2017	27,800	-0.20 ▼	-0.71	28,100	28,250	27,750	42,910	1,192,898,000
01/11/2017	28,000	0.00 ■■	0.00	28,000	28,400	27,900	18,010	504,280,000
31/10/2017	28,000	0.00 ■■	0.00	28,000	28,200	28,000	9,990	279,720,000
30/10/2017	28,000	-0.50 ▼	-1.75	28,600	28,600	28,000	19,390	542,920,000
27/10/2017	28,500	0.10 ▲	0.35	28,400	28,600	28,300	13,490	384,465,000
26/10/2017	28,400	-0.10 ▼	-0.35	28,300	28,500	28,000	6,220	176,648,000
25/10/2017	28,500	0.00 ■■	0.00	28,500	28,600	28,500	14,810	422,085,000
24/10/2017	28,500	0.20 ▲	0.71	28,400	28,550	28,400	20,730	590,805,000
23/10/2017	28,300	-0.30 ▼	-1.05	28,750	28,750	28,300	71,080	2,011,564,000
20/10/2017	28,600	-0.10 ▼	-0.35	28,700	28,700	28,400	22,660	648,076,000
19/10/2017	28,700	-0.10 ▼	-0.35	28,500	28,750	28,300	11,660	334,642,000
18/10/2017	28,800	0.30 ▲	1.05	28,700	28,900	28,600	19,030	548,064,000
17/10/2017	28,500	0.00 ■■	0.00	28,400	28,500	28,300	31,540	898,890,000
16/10/2017	28,500	-0.30 ▼	-1.04	28,400	28,700	28,350	23,120	658,920,000
13/10/2017	28,800	0.05 ▲	0.17	28,800	29,000	28,600	46,100	1,327,680,000
12/10/2017	28,750	0.30 ▲	1.05	28,350	28,800	28,350	103,930	2,987,987,500
11/10/2017	28,450	-0.05 ▼	-0.18	28,350	28,800	28,350	12,120	344,814,000
10/10/2017	28,500	-0.40 ▼	-1.38	29,000	29,000	28,500	131,310	3,742,335,000
09/10/2017	28,900	0.35 ▲	1.23	28,550	29,000	28,400	18,770	542,453,000
06/10/2017	28,550	-0.35 ▼	-1.21	29,050	29,200	28,550	34,540	986,117,000
05/10/2017	28,900	0.20 ▲	0.70	28,900	29,100	28,800	31,270	903,703,000
04/10/2017	28,700	0.40 ▲	1.41	28,300	29,500	28,300	45,390	1,302,693,000
03/10/2017	28,300	0.00 ■■	0.00	28,350	28,600	28,100	94,490	2,674,067,000
02/10/2017	28,300	-0.10 ▼	-0.35	28,350	28,450	28,300	88,260	2,497,758,000
29/09/2017	28,400	-0.35 ▼	-1.22	28,600	28,600	28,300	42,270	1,200,468,000
28/09/2017	28,750	0.15 ▲	0.52	28,500	28,800	28,500	73,490	2,112,837,500
27/09/2017	28,600	-0.05 ▼	-0.17	28,550	28,700	28,400	72,360	2,069,496,000
26/09/2017	28,650	0.25 ▲	0.88	28,400	28,700	28,400	27,570	789,880,500
25/09/2017	28,400	0.10 ▲	0.35	28,300	28,700	28,300	92,840	2,636,656,000
22/09/2017	28,300	-0.20 ▼	-0.70	28,400	28,400	28,300	21,040	595,432,000
21/09/2017	28,500	0.20 ▲	0.71	28,300	28,700	28,300	20,060	571,710,000
20/09/2017	28,300	-0.05 ▼	-0.18	28,350	28,500	28,250	16,130	456,479,000
19/09/2017	28,350	-0.20 ▼	-0.70	28,250	28,450	28,250	54,330	1,540,255,500
18/09/2017	28,550	0.25 ▲	0.88	28,250	28,800	28,250	9,830	280,646,500
15/09/2017	28,300	-0.20 ▼	-0.70	28,500	28,600	28,100	19,110	540,813,000
14/09/2017	28,500	-0.10 ▼	-0.35	28,600	28,700	28,500	44,950	1,281,075,000
13/09/2017	28,600	-0.15 ▼	-0.52	28,600	29,000	28,300	23,920	684,112,000
12/09/2017	28,750	0.15 ▲	0.52	28,600	28,900	28,400	39,060	1,122,975,000
11/09/2017	28,600	-0.40 ▼	-1.38	28,700	29,000	28,600	33,960	971,256,000
08/09/2017	29,000	-0.10 ▼	-0.34	29,300	29,450	29,000	45,180	1,310,220,000
07/09/2017	29,100	0.00 ■■	0.00	29,300	29,750	29,100	64,300	1,871,130,000
06/09/2017	29,100	0.50 ▲	1.75	28,700	29,200	28,500	66,360	1,931,076,000
05/09/2017	28,600	0.05 ▲	0.18	28,700	29,200	28,600	45,630	1,305,018,000
01/09/2017	28,550	0.00 ■■	0.00	28,550	28,550	28,550	3,800	108,490,000
31/08/2017	28,550	0.00 ■■	0.00	28,700	28,700	28,300	13,130	374,861,500
30/08/2017	28,550	0.25 ▲	0.88	28,100	28,600	28,100	43,490	1,241,639,500
29/08/2017	28,300	0.00 ■■	0.00	27,950	28,500	27,950	12,700	359,410,000
28/08/2017	28,300	0.30 ▲	1.07	28,000	28,400	27,950	44,020	1,245,766,000
25/08/2017	28,000	-0.10 ▼	-0.36	28,050	28,600	28,000	44,000	1,232,000,000
24/08/2017	28,100	-0.05 ▼	-0.18	28,700	28,900	28,100	16,340	459,154,000
23/08/2017	28,150	-0.45 ▼	-1.57	28,200	28,450	28,050	5,110	143,846,500
22/08/2017	28,600	-0.40 ▼	-1.38	28,700	28,700	28,000	96,840	2,769,624,000
21/08/2017	29,000	0.20 ▲	0.69	28,700	29,000	28,600	5,060	146,740,000
18/08/2017	28,800	-0.50 ▼	-1.71	29,300	29,300	28,600	30,630	882,144,000
17/08/2017	29,300	0.30 ▲	1.03	29,400	29,900	29,100	264,950	7,763,035,000
16/08/2017	29,000	-0.05 ▼	-0.17	29,300	29,300	29,000	3,380	98,020,000
15/08/2017	29,050	0.00 ■■	0.00	28,700	29,300	28,700	14,520	421,806,000
14/08/2017	29,050	0.00 ■■	0.00	29,050	29,050	29,000	8,310	241,405,500
11/08/2017	29,050	0.00 ■■	0.00	28,900	29,100	28,500	27,110	787,545,500
10/08/2017	29,050	-0.25 ▼	-0.85	28,700	29,200	28,600	9,670	280,913,500
09/08/2017	29,300	0.10 ▲	0.34	29,800	29,800	28,900	53,890	1,578,977,000
08/08/2017	29,200	-0.75 ▼	-2.50	30,200	30,200	29,200	86,020	2,511,784,000
07/08/2017	29,950	1.45 ▲	5.09	28,700	30,100	28,600	209,920	6,287,104,000
04/08/2017	28,500	-0.30 ▼	-1.04	29,000	29,000	28,500	17,800	507,300,000
03/08/2017	28,800	0.60 ▲	2.13	28,400	28,900	28,200	57,990	1,670,112,000
02/08/2017	28,200	-0.10 ▼	-0.35	28,450	28,450	27,900	7,620	214,884,000
01/08/2017	28,300	0.05 ▲	0.18	28,300	28,700	28,250	20,580	582,414,000
31/07/2017	28,250	-0.05 ▼	-0.18	28,150	28,300	28,100	11,610	327,982,500
28/07/2017	28,300	0.10 ▲	0.35	28,200	28,500	28,100	21,700	614,110,000
27/07/2017	28,200	-0.25 ▼	-0.88	28,450	28,500	28,100	7,600	214,320,000
26/07/2017	28,450	-0.05 ▼	-0.18	28,500	28,600	28,450	18,760	533,722,000
25/07/2017	28,500	0.80 ▲	2.89	27,500	28,500	27,500	59,450	1,694,325,000
24/07/2017	27,700	0.00 ■■	0.00	27,700	28,100	27,500	32,510	900,527,000
21/07/2017	27,700	-0.35 ▼	-1.25	28,000	28,150	27,700	26,370	730,449,000
20/07/2017	28,050	0.00 ■■	0.00	28,100	28,300	28,050	29,590	829,999,500
19/07/2017	28,050	0.15 ▲	0.54	28,100	28,100	27,850	34,600	970,530,000
18/07/2017	27,900	-0.15 ▼	-0.53	28,050	28,250	27,850	34,070	950,553,000
17/07/2017	28,050	-0.05 ▼	-0.18	28,100	28,300	28,000	56,870	1,595,203,500
14/07/2017	28,100	0.05 ▲	0.18	28,300	28,300	28,000	17,590	494,279,000
13/07/2017	28,050	-0.35 ▼	-1.23	28,300	28,300	28,000	41,630	1,167,721,500
12/07/2017	28,400	0.00 ■■	0.00	28,500	28,600	28,250	16,700	474,280,000
11/07/2017	28,400	0.35 ▲	1.25	28,500	28,500	28,000	27,110	769,924,000
10/07/2017	28,050	-0.20 ▼	-0.71	28,800	28,800	28,050	54,590	1,531,249,500
07/07/2017	28,250	0.15 ▲	0.53	28,750	28,800	28,250	66,700	1,884,275,000
06/07/2017	28,100	-0.20 ▼	-0.71	28,100	28,250	28,000	64,090	1,800,929,000
05/07/2017	28,300	-0.05 ▼	-0.18	28,350	28,350	28,250	69,130	1,956,379,000
04/07/2017	28,350	-0.35 ▼	-1.22	29,000	29,000	28,350	47,990	1,360,516,500
03/07/2017	28,700	0.00 ■■	0.00	28,800	29,500	28,250	57,430	1,648,241,000
30/06/2017	28,700	0.00 ■■	0.00	29,000	29,200	28,600	58,510	1,679,237,000
29/06/2017	28,700	0.45 ▲	1.59	28,300	28,750	28,150	18,390	527,793,000
28/06/2017	28,250	-0.15 ▼	-0.53	28,800	28,800	28,200	47,940	1,354,305,000
27/06/2017	28,400	-0.60 ▼	-2.07	28,900	29,000	28,400	76,100	2,161,240,000
26/06/2017	29,000	0.00 ■■	0.00	29,050	29,300	28,700	57,670	1,672,430,000
23/06/2017	29,000	-0.20 ▼	-0.68	29,500	29,500	28,800	48,070	1,394,030,000
22/06/2017	29,200	-1.70 ▼	-5.50	29,600	30,000	29,150	258,540	7,549,368,000
21/06/2017	30,900	0.10 ▲	0.32	30,500	31,200	30,500	58,520	1,808,268,000
20/06/2017	30,800	-0.10 ▼	-0.32	30,800	30,850	30,500	123,410	3,801,028,000
19/06/2017	30,900	-0.40 ▼	-1.28	31,400	31,400	30,900	79,230	2,448,207,000
16/06/2017	31,300	-0.15 ▼	-0.48	31,500	31,800	30,900	131,950	4,130,035,000
15/06/2017	31,450	0.65 ▲	2.11	31,400	31,500	31,000	213,380	6,710,801,000
14/06/2017	30,800	0.90 ▲	3.01	29,900	31,000	29,900	92,050	2,835,140,000
13/06/2017	29,900	0.60 ▲	2.05	30,000	30,000	29,550	65,820	1,968,018,000
12/06/2017	29,300	0.20 ▲	0.69	29,100	29,800	28,800	192,430	5,638,199,000
09/06/2017	29,100	0.05 ▲	0.17	29,100	29,500	28,700	126,550	3,682,605,000
08/06/2017	29,050	-0.50 ▼	-1.69	29,600	29,600	29,000	101,190	2,939,569,500
07/06/2017	29,550	-0.45 ▼	-1.50	30,000	30,000	29,500	78,310	2,314,060,500
06/06/2017	30,000	-0.15 ▼	-0.50	30,100	30,500	29,800	24,730	741,900,000
05/06/2017	30,150	0.55 ▲	1.86	29,600	30,900	29,300	159,790	4,817,668,500
02/06/2017	29,600	0.00 ■■	0.00	30,350	30,400	29,350	29,100	861,360,000
01/06/2017	29,600	-0.25 ▼	-0.84	29,500	29,850	29,500	86,840	2,570,464,000
31/05/2017	29,850	-0.15 ▼	-0.50	30,000	30,150	29,850	96,310	2,874,853,500
30/05/2017	30,000	-0.35 ▼	-1.15	30,000	30,900	30,000	125,340	3,760,200,000
29/05/2017	30,350	-0.15 ▼	-0.49	30,500	30,600	30,000	192,000	5,827,200,000
26/05/2017	30,500	-0.20 ▼	-0.65	30,500	30,900	30,400	96,270	2,936,235,000
25/05/2017	30,700	-0.20 ▼	-0.65	30,850	31,100	30,500	84,580	2,596,606,000
24/05/2017	30,900	0.60 ▲	1.98	30,200	30,950	30,200	125,330	3,872,697,000
23/05/2017	30,300	-0.70 ▼	-2.26	31,000	31,300	30,300	90,530	2,743,059,000
22/05/2017	31,000	0.05 ▲	0.16	31,000	31,450	31,000	135,770	4,208,870,000
19/05/2017	30,950	0.15 ▲	0.49	30,800	31,000	30,300	132,610	4,104,279,500
18/05/2017	30,800	0.00 ■■	0.00	30,800	31,500	30,700	135,500	4,173,400,000
17/05/2017	30,800	0.30 ▲	0.98	30,800	31,500	30,700	67,010	2,063,908,000
16/05/2017	30,500	0.20 ▲	0.66	30,300	30,800	30,000	124,500	3,797,250,000
15/05/2017	30,300	0.00 ■■	0.00	30,300	30,400	29,900	83,170	2,520,051,000
09/05/2017	29,150	-0.10 ▼	-0.34	28,700	29,150	28,500	170,750	4,977,362,500
08/05/2017	29,250	-0.05 ▼	-0.17	29,300	29,300	28,800	86,210	2,521,642,500
05/05/2017	29,300	-0.10 ▼	-0.34	29,300	29,400	29,000	84,520	2,476,436,000
04/05/2017	29,400	0.70 ▲	2.44	28,800	29,700	28,700	172,100	5,059,740,000
03/05/2017	28,700	-0.20 ▼	-0.69	29,000	29,200	28,700	31,690	909,503,000
28/04/2017	28,900	-0.35 ▼	-1.20	29,500	29,500	28,900	25,680	742,152,000
27/04/2017	29,250	0.35 ▲	1.21	29,400	29,800	28,900	53,780	1,573,065,000
26/04/2017	28,900	0.10 ▲	0.35	28,800	29,000	28,600	21,760	628,864,000
25/04/2017	28,800	0.00 ■■	0.00	28,800	29,000	28,500	46,900	1,350,720,000
24/04/2017	28,800	-0.20 ▼	-0.69	29,000	29,000	28,400	42,640	1,228,032,000
21/04/2017	29,000	0.10 ▲	0.35	28,900	29,400	28,700	73,320	2,126,280,000
20/04/2017	28,900	0.00 ■■	0.00	28,900	29,400	28,400	74,990	2,167,211,000
19/04/2017	28,900	0.80 ▲	2.85	27,800	28,900	27,700	85,110	2,459,679,000
18/04/2017	28,100	-0.10 ▼	-0.35	28,050	28,100	27,500	142,410	4,001,721,000
17/04/2017	28,200	0.00 ■■	0.00	28,150	28,350	27,900	130,940	3,692,508,000
14/04/2017	28,200	-0.45 ▼	-1.57	28,750	28,800	27,800	69,240	1,952,568,000
13/04/2017	28,650	-0.15 ▼	-0.52	28,600	28,900	28,600	76,160	2,181,984,000
12/04/2017	28,800	-0.40 ▼	-1.37	29,200	29,200	28,800	55,340	1,593,792,000
11/04/2017	29,200	0.00 ■■	0.00	29,000	29,400	28,700	62,060	1,812,152,000
10/04/2017	29,200	0.70 ▲	2.46	29,000	29,800	29,000	57,910	1,690,972,000
07/04/2017	28,500	0.00 ■■	0.00	28,500	28,700	28,200	29,120	829,920,000
05/04/2017	28,500	0.75 ▲	2.70	28,000	28,700	28,000	124,790	3,556,515,000
04/04/2017	27,750	-0.55 ▼	-1.94	28,000	28,200	27,750	91,870	2,549,392,500
03/04/2017	28,300	-0.50 ▼	-1.74	28,400	28,600	28,200	34,080	964,464,000
31/03/2017	28,800	0.00 ■■	0.00	28,600	28,900	28,500	41,210	1,186,848,000
30/03/2017	28,800	-0.20 ▼	-0.69	29,000	29,000	27,900	103,370	2,977,056,000
29/03/2017	29,000	0.20 ▲	0.69	29,300	29,300	29,000	47,110	1,366,190,000
28/03/2017	28,800	0.30 ▲	1.05	29,000	29,100	28,600	120,110	3,459,168,000
27/03/2017	28,500	-1.00 ▼	-3.39	29,000	29,000	28,100	355,840	10,141,440,000
24/03/2017	29,500	-1.25 ▼	-4.07	30,750	30,750	29,500	195,370	5,763,415,000
23/03/2017	30,750	-0.10 ▼	-0.32	30,850	31,800	30,700	93,820	2,884,965,000
22/03/2017	30,850	-1.35 ▼	-4.19	31,750	32,000	30,600	431,480	13,311,158,000
21/03/2017	32,200	-0.65 ▼	-1.98	32,600	32,800	32,200	96,740	3,115,028,000
20/03/2017	32,850	0.05 ▲	0.15	33,000	33,000	32,500	58,360	1,917,126,000
17/03/2017	32,800	0.00 ■■	0.00	33,000	33,400	32,700	78,480