Lịch sử giao dịch VMD - 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 Y Dược Phẩm Vimedimex
Vimedimex Medi - Pharma Joint Stock Company
Mã CK: VMD 25 ▼ -0.30 (-1.20%) (cập nhật 15:00 28/03/2023)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Dược phẩm - Sinh hóa phẩm
Website: http://www.vietpharm.com.vn/

VMD » 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	25,000	-0.30 ▼	-1.20	25,300	25,450	24,700	820	20,500,000
24/03/2023	25,900	7.10 ▲	27.41	18,800	26,000	23,700	2,810	72,779,000
22/03/2023	26,950	0.50 ▲	1.86	26,450	27,200	24,600	5,050	136,097,500
21/03/2023	26,450	1.20 ▲	4.54	25,250	27,000	25,200	11,810	312,374,500
20/03/2023	25,250	1.65 ▲	6.53	23,600	25,250	25,250	3,240	81,810,000
17/03/2023	23,600	1.50 ▲	6.36	22,100	23,600	23,600	5,280	124,608,000
16/03/2023	22,100	1.40 ▲	6.33	20,700	22,100	20,500	5,590	123,539,000
15/03/2023	20,700	1.20 ▲	5.80	19,500	20,700	19,500	2,580	53,406,000
14/03/2023	19,500	0.50 ▲	2.56	19,000	19,500	19,000	590	11,505,000
13/03/2023	19,000	0.45 ▲	2.37	18,550	19,100	18,550	1,940	36,860,000
10/03/2023	18,550	-0.05 ▼	-0.27	18,600	18,600	18,550	410	7,605,500
09/03/2023	18,600	0.00 ■■	0.00	18,600	18,600	18,450	760	14,136,000
08/03/2023	18,600	0.00 ■■	0.00	18,600	18,800	18,300	560	10,416,000
07/03/2023	18,600	0.20 ▲	1.08	18,400	18,700	18,000	680	12,648,000
06/03/2023	18,400	0.10 ▲	0.54	18,300	18,400	18,200	1,240	22,816,000
03/03/2023	18,300	0.00 ■■	0.00	18,300	18,300	18,000	610	11,163,000
02/03/2023	18,300	-0.20 ▼	-1.09	18,500	18,500	17,900	440	8,052,000
01/03/2023	18,500	0.00 ■■	0.00	18,500	18,500	17,800	390	7,215,000
28/02/2023	18,500	0.00 ■■	0.00	18,500	18,500	17,950	210	3,885,000
27/02/2023	18,500	0.20 ▲	1.08	18,300	18,500	18,100	460	8,510,000
24/02/2023	18,300	0.00 ■■	0.00	18,300	18,300	18,000	190	3,477,000
23/02/2023	18,300	-0.65 ▼	-3.55	18,950	18,500	18,000	640	11,712,000
22/02/2023	18,950	0.15 ▲	0.79	18,800	19,700	18,500	390	7,390,500
21/02/2023	18,800	-0.05 ▼	-0.27	18,850	18,900	18,600	830	15,604,000
20/02/2023	18,850	0.35 ▲	1.86	18,500	19,200	18,850	120	2,262,000
17/02/2023	18,500	-0.50 ▼	-2.70	19,000	19,000	18,500	230	4,255,000
16/02/2023	19,000	-0.10 ▼	-0.53	19,100	19,200	18,700	360	6,840,000
15/02/2023	19,100	-0.35 ▼	-1.83	19,450	19,900	18,550	1,450	27,695,000
14/02/2023	19,450	0.30 ▲	1.54	19,150	20,000	18,250	490	9,530,500
13/02/2023	19,150	-0.35 ▼	-1.83	19,500	19,300	18,900	530	10,149,500
09/02/2023	19,500	0.40 ▲	2.05	19,100	19,800	18,250	170	3,315,000
08/02/2023	19,100	-0.20 ▼	-1.05	19,300	19,100	18,500	3,120	59,592,000
07/02/2023	19,300	-0.15 ▼	-0.78	19,450	19,300	19,000	30	579,000
06/02/2023	19,450	-0.30 ▼	-1.54	19,750	19,500	18,800	410	7,974,500
03/02/2023	19,750	-0.10 ▼	-0.51	19,850	19,750	18,600	1,260	24,885,000
02/02/2023	19,850	-0.15 ▼	-0.76	20,000	19,900	18,750	480	9,528,000
01/02/2023	20,000	-0.90 ▼	-4.50	20,900	20,050	19,600	780	15,600,000
31/01/2023	20,900	0.60 ▲	2.87	20,300	20,900	19,300	970	20,273,000
30/01/2023	20,300	0.00 ■■	0.00	20,300	20,300	19,700	1,040	21,112,000
27/01/2023	20,300	0.50 ▲	2.46	19,800	20,300	19,550	260	5,278,000
19/01/2023	19,800	0.45 ▲	2.27	19,350	20,350	19,800	100	1,980,000
18/01/2023	19,350	0.35 ▲	1.81	19,000	19,350	18,850	120	2,322,000
17/01/2023	19,000	0.60 ▲	3.16	18,400	19,000	18,400	30	570,000
16/01/2023	18,400	0.00 ■■	0.00	18,400	0	0	0	0
13/01/2023	18,400	-0.70 ▼	-3.80	19,100	18,750	18,050	260	4,784,000
12/01/2023	19,100	-0.85 ▼	-4.45	19,950	19,250	18,650	230	4,393,000
11/01/2023	19,950	-0.05 ▼	-0.25	20,000	19,950	19,200	490	9,775,500
10/01/2023	20,000	0.30 ▲	1.50	19,700	20,400	19,100	170	3,400,000
09/01/2023	19,700	-0.25 ▼	-1.27	19,950	19,950	19,000	100	1,970,000
06/01/2023	19,950	-0.40 ▼	-2.01	20,350	19,950	18,950	880	17,556,000
05/01/2023	20,350	-0.15 ▼	-0.74	20,500	20,900	20,350	170	3,459,500
04/01/2023	20,500	-0.50 ▼	-2.44	21,000	20,950	19,550	1,330	27,265,000
03/01/2023	21,000	0.10 ▲	0.48	20,900	21,150	19,700	480	10,080,000
30/12/2022	20,900	-0.30 ▼	-1.44	21,200	20,900	19,750	460	9,614,000
29/12/2022	21,200	0.20 ▲	0.94	21,000	21,450	20,850	580	12,296,000
28/12/2022	21,000	0.05 ▲	0.24	20,950	21,000	19,550	310	6,510,000
27/12/2022	20,950	0.00 ■■	0.00	20,950	20,950	20,800	50	1,047,500
26/12/2022	20,950	0.25 ▲	1.19	20,700	21,000	19,350	210	4,399,500
23/12/2022	20,700	0.50 ▲	2.42	20,200	21,000	20,000	90	1,863,000
21/12/2022	20,200	0.10 ▲	0.50	20,100	20,200	19,950	310	6,262,000
20/12/2022	20,100	-0.20 ▼	-1.00	20,300	20,100	19,000	40	804,000
19/12/2022	20,300	-0.10 ▼	-0.49	20,400	20,300	19,900	190	3,857,000
15/12/2022	19,900	0.00 ■■	0.00	19,900	20,100	19,900	40	796,000
14/12/2022	19,900	-0.35 ▼	-1.76	20,250	21,000	18,850	1,310	26,069,000
13/12/2022	20,250	0.35 ▲	1.73	19,900	20,900	19,000	120	2,430,000
12/12/2022	19,900	0.60 ▲	3.02	19,300	20,650	19,600	1,330	26,467,000
09/12/2022	19,300	0.25 ▲	1.30	19,050	19,800	19,050	580	11,194,000
08/12/2022	19,050	0.15 ▲	0.79	18,900	19,350	18,900	280	5,334,000
07/12/2022	18,900	0.40 ▲	2.12	18,500	19,700	17,650	830	15,687,000
06/12/2022	18,500	0.65 ▲	3.51	17,850	18,500	17,050	770	14,245,000
05/12/2022	17,850	0.35 ▲	1.96	17,500	17,900	17,450	1,120	19,992,000
04/12/2022	17,500	-0.40 ▼	-2.29	17,900	17,850	16,650	1,100	19,250,000
02/12/2022	17,500	-0.40 ▼	-2.29	17,900	17,850	16,650	1,100	19,250,000
01/12/2022	17,900	0.80 ▲	4.47	17,100	18,250	16,250	1,800	32,220,000
30/11/2022	17,100	0.10 ▲	0.58	17,000	17,200	16,300	830	14,193,000
29/11/2022	17,000	-0.75 ▼	-4.41	17,750	17,100	16,750	540	9,180,000
28/11/2022	17,750	-0.15 ▼	-0.85	17,900	17,750	16,650	1,170	20,767,500
25/11/2022	17,900	-0.10 ▼	-0.56	18,000	17,950	16,750	850	15,215,000
24/11/2022	18,000	0.25 ▲	1.39	17,750	18,000	17,150	100	1,800,000
23/11/2022	17,750	-0.25 ▼	-1.41	18,000	18,200	16,950	180	3,195,000
22/11/2022	18,000	-0.30 ▼	-1.67	18,300	18,300	17,150	280	5,040,000
21/11/2022	18,300	0.20 ▲	1.09	18,100	18,450	18,300	30	549,000
18/11/2022	18,100	0.30 ▲	1.66	17,800	18,100	17,250	150	2,715,000
17/11/2022	17,800	0.80 ▲	4.49	17,000	18,000	17,300	80	1,424,000
16/11/2022	17,950	0.65 ▲	3.62	17,300	17,950	16,100	380	6,821,000
15/11/2022	17,300	0.00 ■■	0.00	17,300	18,000	16,100	690	11,937,000
14/11/2022	17,300	-1.30 ▼	-7.51	18,600	19,150	17,300	1,450	25,085,000
12/11/2022	18,600	-1.40 ▼	-7.53	20,000	18,850	18,600	660	12,276,000
11/11/2022	18,600	-1.40 ▼	-7.53	20,000	18,850	18,600	660	12,276,000
10/11/2022	20,000	0.00 ■■	0.00	20,000	20,000	18,600	1,110	22,200,000
09/11/2022	20,000	0.00 ■■	0.00	20,000	20,000	19,000	1,010	20,200,000
08/11/2022	20,000	0.00 ■■	0.00	20,000	20,000	19,500	150	3,000,000
07/11/2022	20,000	0.20 ▲	1.00	19,800	20,000	18,450	2,090	41,800,000
06/11/2022	19,800	0.15 ▲	0.76	19,650	19,800	18,300	1,150	22,770,000
04/11/2022	19,800	0.15 ▲	0.76	19,650	19,800	18,300	1,150	22,770,000
03/11/2022	19,650	0.30 ▲	1.53	19,350	19,650	18,400	1,040	20,436,000
02/11/2022	19,350	0.00 ■■	0.00	19,350	20,250	18,350	590	11,416,500
01/11/2022	19,350	-0.20 ▼	-1.03	19,550	20,300	19,150	280	5,418,000
31/10/2022	19,550	-0.20 ▼	-1.02	19,750	19,700	19,050	230	4,496,500
28/10/2022	19,750	0.35 ▲	1.77	19,400	19,900	18,600	220	4,345,000
27/10/2022	19,400	0.05 ▲	0.26	19,350	19,400	19,350	630	12,222,000
26/10/2022	19,350	0.55 ▲	2.84	18,800	19,700	18,000	210	4,063,500
25/10/2022	18,700	-0.10 ▼	-0.53	18,800	19,450	18,700	360	6,732,000
24/10/2022	18,800	-1.40 ▼	-7.45	20,200	21,450	18,800	1,000	18,800,000
21/10/2022	20,200	-1.35 ▼	-6.68	21,550	20,650	20,050	1,880	37,976,000
20/10/2022	21,550	0.55 ▲	2.55	21,000	21,900	20,600	50	1,077,500
19/10/2022	21,000	0.10 ▲	0.48	20,900	0	0	60	1,260,000
18/10/2022	20,900	-0.10 ▼	-0.48	21,000	22,100	20,500	1,860	38,874,000
17/10/2022	21,000	-0.65 ▼	-3.10	21,650	21,200	20,550	750	15,750,000
16/10/2022	21,650	-1.30 ▼	-6.00	22,950	22,500	21,650	410	8,876,500
14/10/2022	21,650	-1.30 ▼	-6.00	22,950	22,500	21,650	410	8,876,500
13/10/2022	22,950	0.00 ■■	0.00	22,950	22,950	22,950	10	229,500
12/10/2022	22,950	-0.70 ▼	-3.05	23,650	23,900	22,050	160	3,672,000
11/10/2022	23,650	0.30 ▲	1.27	23,350	23,650	23,650	10	236,500
07/10/2022	23,500	-0.80 ▼	-3.40	24,300	24,800	22,600	450	10,575,000
06/10/2022	24,300	0.95 ▲	3.91	23,350	24,950	22,050	790	19,197,000
05/10/2022	23,350	1.50 ▲	6.42	21,850	23,350	20,850	2,030	47,400,500
04/10/2022	21,850	-0.15 ▼	-0.69	22,000	22,000	20,900	310	6,773,500
03/10/2022	22,000	-0.15 ▼	-0.68	22,150	22,050	20,650	280	6,160,000
02/10/2022	22,150	-0.05 ▼	-0.23	22,200	22,200	20,700	930	20,599,500
30/09/2022	22,150	-0.05 ▼	-0.23	22,200	22,200	20,700	930	20,599,500
29/09/2022	22,200	-0.25 ▼	-1.13	22,450	22,400	22,150	280	6,216,000
28/09/2022	22,450	-0.15 ▼	-0.67	22,600	22,600	21,350	230	5,163,500
27/09/2022	22,600	0.00 ■■	0.00	22,600	22,600	21,600	1,290	29,154,000
26/09/2022	22,600	-0.05 ▼	-0.22	22,650	22,900	21,300	990	22,374,000
23/09/2022	22,650	0.20 ▲	0.88	22,450	22,750	22,000	140	3,171,000
22/09/2022	22,450	0.40 ▲	1.78	22,050	22,500	21,450	270	6,061,500
21/09/2022	22,050	-0.85 ▼	-3.85	22,900	22,050	22,050	10	220,500
20/09/2022	22,900	-0.05 ▼	-0.22	22,950	22,900	22,850	110	2,519,000
19/09/2022	22,950	-0.10 ▼	-0.44	23,050	23,000	21,850	490	11,245,500
16/09/2022	23,050	0.00 ■■	0.00	23,050	23,050	22,350	960	22,128,000
15/09/2022	23,050	0.05 ▲	0.22	23,000	23,050	22,450	300	6,915,000
14/09/2022	23,000	-0.55 ▼	-2.39	23,550	23,150	22,500	370	8,510,000
13/09/2022	23,550	-0.25 ▼	-1.06	23,800	23,550	22,700	180	4,239,000
12/09/2022	23,800	0.20 ▲	0.84	23,600	23,800	23,050	70	1,666,000
09/09/2022	23,850	0.25 ▲	1.05	23,600	24,200	22,700	380	9,063,000
08/09/2022	23,600	-0.50 ▼	-2.12	24,100	23,650	23,600	30	708,000
07/09/2022	24,100	-0.10 ▼	-0.41	24,200	24,100	24,100	10	241,000
06/09/2022	24,200	-0.10 ▼	-0.41	24,300	24,400	23,300	780	18,876,000
05/09/2022	24,300	0.00 ■■	0.00	24,300	24,300	23,250	280	6,804,000
03/09/2022	24,300	0.40 ▲	1.65	23,900	24,850	24,300	1,180	28,674,000
02/09/2022	24,300	0.40 ▲	1.65	23,900	24,850	24,300	1,180	28,674,000
01/09/2022	24,300	0.40 ▲	1.65	23,900	24,850	24,300	1,180	28,674,000
31/08/2022	24,300	0.40 ▲	1.65	23,900	24,850	24,300	1,180	28,674,000
30/08/2022	23,900	0.00 ■■	0.00	23,900	25,000	23,900	270	6,453,000
29/08/2022	23,900	0.00 ■■	0.00	23,900	23,900	23,200	750	17,925,000
28/08/2022	23,900	-0.90 ▼	-3.77	24,800	25,200	23,700	360	8,604,000
26/08/2022	23,900	-0.90 ▼	-3.77	24,800	25,200	23,700	360	8,604,000
25/08/2022	24,800	-0.15 ▼	-0.60	24,950	25,000	23,350	1,640	40,672,000
24/08/2022	24,950	0.00 ■■	0.00	24,950	25,650	23,500	460	11,477,000
23/08/2022	24,950	-0.05 ▼	-0.20	25,000	25,000	24,050	70	1,746,500
22/08/2022	25,000	0.20 ▲	0.80	24,800	25,000	23,500	480	12,000,000
21/08/2022	24,800	-0.10 ▼	-0.40	24,900	24,900	23,800	540	13,392,000
19/08/2022	24,800	-0.10 ▼	-0.40	24,900	24,900	23,800	540	13,392,000
18/08/2022	24,900	0.05 ▲	0.20	24,850	25,000	24,800	210	5,229,000
17/08/2022	24,850	-0.30 ▼	-1.21	25,150	25,000	23,850	3,020	75,047,000
16/08/2022	25,150	0.30 ▲	1.19	24,850	25,500	24,000	1,030	25,904,500
15/08/2022	24,850	-1.15 ▼	-4.63	26,000	25,500	24,600	740	18,389,000
12/08/2022	26,000	0.20 ▲	0.77	25,800	27,050	25,800	2,430	63,180,000
11/08/2022	25,800	1.65 ▲	6.40	24,150	25,800	25,000	5,830	150,414,000
10/08/2022	24,150	1.55 ▲	6.42	22,600	24,150	21,950	2,510	60,616,500
09/08/2022	22,600	0.15 ▲	0.66	22,450	22,600	22,300	2,680	60,568,000
08/08/2022	22,450	-0.05 ▼	-0.22	22,500	22,500	22,400	1,040	23,348,000
07/08/2022	22,500	0.10 ▲	0.44	22,400	22,500	22,000	750	16,875,000
05/08/2022	22,500	0.10 ▲	0.44	22,400	22,500	22,000	750	16,875,000
04/08/2022	22,400	-0.10 ▼	-0.45	22,500	22,750	21,800	450	10,080,000
03/08/2022	22,500	0.00 ■■	0.00	22,500	22,500	22,100	1,130	25,425,000
02/08/2022	22,500	0.15 ▲	0.67	22,350	23,000	21,800	430	9,675,000
01/08/2022	22,350	0.10 ▲	0.45	22,250	22,500	22,000	660	14,751,000
31/07/2022	22,250	0.00 ■■	0.00	22,250	22,250	21,600	60	1,335,000
29/07/2022	22,250	0.00 ■■	0.00	22,250	22,250	21,600	60	1,335,000
28/07/2022	22,250	-0.15 ▼	-0.67	22,400	22,300	21,950	1,250	27,812,500
27/07/2022	22,400	0.75 ▲	3.35	21,650	22,400	20,900	940	21,056,000
26/07/2022	21,650	-1.05 ▼	-4.85	22,700	22,600	21,650	180	3,897,000
25/07/2022	22,700	-0.10 ▼	-0.44	22,800	22,700	21,600	400	9,080,000
22/07/2022	22,800	0.20 ▲	0.88	22,600	23,000	22,000	620	14,136,000
21/07/2022	22,600	0.50 ▲	2.21	22,100	22,600	22,000	580	13,108,000
20/07/2022	22,100	0.10 ▲	0.45	22,000	22,300	22,000	180	3,978,000
19/07/2022	22,000	0.05 ▲	0.23	21,950	22,000	21,900	530	11,660,000
18/07/2022	21,950	0.35 ▲	1.59	21,600	22,000	21,700	360	7,902,000
17/07/2022	21,900	0.30 ▲	1.37	21,600	21,900	21,400	1,520	33,288,000
15/07/2022	21,900	0.30 ▲	1.37	21,600	21,900	21,400	1,520	33,288,000
14/07/2022	21,600	-0.85 ▼	-3.94	22,450	22,400	21,600	240	5,184,000
13/07/2022	22,450	0.00 ■■	0.00	22,450	22,500	21,800	460	10,327,000
12/07/2022	22,450	0.00 ■■	0.00	22,450	22,450	21,000	430	9,653,500
11/07/2022	22,450	0.20 ▲	0.89	22,250	22,500	21,200	300	6,735,000
08/07/2022	22,250	0.25 ▲	1.12	22,000	22,300	22,100	300	6,675,000
07/07/2022	22,000	0.00 ■■	0.00	22,000	22,100	22,000	150	3,300,000
06/07/2022	22,000	0.00 ■■	0.00	22,000	22,000	22,000	10	220,000
05/07/2022	22,000	-0.15 ▼	-0.68	22,150	22,100	21,700	1,370	30,140,000
04/07/2022	22,150	-0.15 ▼	-0.68	22,300	22,300	22,000	630	13,954,500
03/07/2022	22,300	-0.40 ▼	-1.79	22,700	22,700	21,500	140	3,122,000
01/07/2022	22,300	-0.40 ▼	-1.79	22,700	22,700	21,500	140	3,122,000
30/06/2022	22,700	0.25 ▲	1.10	22,450	23,150	21,900	440	9,988,000
29/06/2022	22,450	-0.05 ▼	-0.22	22,500	22,850	21,900	180	4,041,000
28/06/2022	22,500	-0.15 ▼	-0.67	22,650	22,500	21,800	1,130	25,425,000
27/06/2022	22,650	0.45 ▲	1.99	22,200	22,950	21,600	340	7,701,000
24/06/2022	22,200	-1.20 ▼	-5.41	23,400	23,400	22,200	1,290	28,638,000
23/06/2022	23,400	-0.90 ▼	-3.85	24,300	23,950	23,400	80	1,872,000
22/06/2022	24,300	1.00 ▲	4.12	23,300	24,500	24,300	130	3,159,000
21/06/2022	23,300	-0.20 ▼	-0.86	23,500	23,450	21,900	1,010	23,533,000
20/06/2022	23,500	-1.45 ▼	-6.17	24,950	24,950	23,250	590	13,865,000
17/06/2022	24,950	-0.85 ▼	-3.41	25,800	25,650	24,000	440	10,978,000
16/06/2022	25,800	0.85 ▲	3.29	24,950	26,400	23,400	610	15,738,000
15/06/2022	24,950	0.00 ■■	0.00	24,950	24,950	23,400	530	13,223,500
14/06/2022	24,950	-0.05 ▼	-0.20	25,000	25,400	23,800	780	19,461,000
13/06/2022	25,000	-0.50 ▼	-2.00	25,500	25,500	23,800	760	19,000,000
11/06/2022	25,500	-0.50 ▼	-1.96	26,000	26,000	25,000	330	8,415,000
10/06/2022	25,500	-0.50 ▼	-1.96	26,000	26,000	25,000	330	8,415,000
09/06/2022	26,000	0.40 ▲	1.54	25,600	26,000	25,000	230	5,980,000
08/06/2022	25,600	0.10 ▲	0.39	25,500	25,800	25,000	630	16,128,000
07/06/2022	25,500	-0.90 ▼	-3.53	26,400	25,500	24,600	800	20,400,000
06/06/2022	26,400	1.00 ▲	3.79	25,400	27,000	25,200	700	18,480,000
03/06/2022	25,400	-1.60 ▼	-6.30	27,000	27,000	25,150	1,570	39,878,000
02/06/2022	27,000	1.75 ▲	6.48	25,250	27,000	24,700	1,180	31,860,000
01/06/2022	25,250	-1.75 ▼	-6.93	27,000	26,550	25,250	1,650	41,662,500
31/05/2022	27,000	-2.00 ▼	-7.41	29,000	28,500	27,000	2,700	72,900,000
30/05/2022	29,000	0.00 ■■	0.00	29,000	29,200	28,000	910	26,390,000
29/05/2022	29,000	0.90 ▲	3.10	28,100	29,000	28,100	2,650	76,850,000
27/05/2022	29,000	0.90 ▲	3.10	28,100	29,000	28,100	2,650	76,850,000
26/05/2022	28,100	1.80 ▲	6.41	26,300	28,100	25,000	4,700	132,070,000
25/05/2022	26,300	1.70 ▲	6.46	24,600	26,300	25,800	2,000	52,600,000
24/05/2022	24,600	1.60 ▲	6.50	23,000	24,600	22,000	3,610	88,806,000
23/05/2022	23,000	-0.95 ▼	-4.13	23,950	24,900	23,000	1,310	30,130,000
22/05/2022	23,950	-0.45 ▼	-1.88	24,400	24,950	23,950	700	16,765,000
20/05/2022	23,950	-0.45 ▼	-1.88	24,400	24,950	23,950	700	16,765,000
19/05/2022	24,400	-0.10 ▼	-0.41	24,500	24,400	22,900	470	11,468,000
18/05/2022	24,500	0.50 ▲	2.04	24,000	25,400	23,500	690	16,905,000
17/05/2022	24,000	0.65 ▲	2.71	23,350	24,000	23,350	1,310	31,440,000
16/05/2022	23,350	1.50 ▲	6.42	21,850	23,350	21,850	1,490	34,791,500
13/05/2022	21,850	-1.60 ▼	-7.32	23,450	23,400	21,850	1,290	28,186,500
12/05/2022	23,450	1.45 ▲	6.18	22,000	23,500	23,450	2,290	53,700,500
11/05/2022	22,000	1.40 ▲	6.36	20,600	22,000	21,000	240	5,280,000
10/05/2022	20,600	-0.40 ▼	-1.94	21,000	21,000	19,800	410	8,446,000
09/05/2022	21,000	-1.50 ▼	-7.14	22,500	23,450	21,000	1,680	35,280,000
29/04/2022	24,050	0.95 ▲	3.95	23,100	24,050	23,100	1,790	43,049,500
28/04/2022	23,100	0.30 ▲	1.30	22,800	24,000	22,500	550	12,705,000
27/04/2022	22,800	0.30 ▲	1.32	22,500	23,700	21,300	840	19,152,000
26/04/2022	22,500	-0.30 ▼	-1.33	22,800	23,000	21,300	1,120	25,200,000
25/04/2022	22,800	-1.70 ▼	-7.46	24,500	25,450	22,800	1,030	23,484,000
23/04/2022	24,500	-0.50 ▼	-2.04	25,000	25,300	24,000	1,340	32,830,000
22/04/2022	24,500	-0.50 ▼	-2.04	25,000	25,300	24,000	1,340	32,830,000
21/04/2022	25,000	-0.50 ▼	-2.00	25,500	25,000	23,750	1,980	49,500,000
20/04/2022	25,500	0.00 ■■	0.00	25,500	25,500	24,050	1,710	43,605,000
19/04/2022	25,500	-1.45 ▼	-5.69	26,950	26,950	25,300	2,060	52,530,000
18/04/2022	26,950	-0.55 ▼	-2.04	27,500	27,500	26,000	1,640	44,198,000
16/04/2022	27,500	-1.00 ▼	-3.64	28,500	28,600	27,500	1,460	40,150,000
15/04/2022	27,500	-1.00 ▼	-3.64	28,500	28,600	27,500	1,460	40,150,000
14/04/2022	28,500	-0.50 ▼	-1.75	29,000	29,000	27,850	1,730	49,305,000
13/04/2022	29,000	0.10 ▲	0.34	28,900	29,700	29,000	920	26,680,000
12/04/2022	28,900	-0.60 ▼	-2.08	29,500	31,000	27,450	2,490	71,961,000
08/04/2022	29,500	-1.20 ▼	-4.07	30,700	31,900	29,500	2,220	65,490,000
07/04/2022	30,700	0.20 ▲	0.65	30,500	31,800	30,400	1,370	42,059,000
06/04/2022	30,500	-1.20 ▼	-3.93	31,700	32,000	29,550	1,530	46,665,000
05/04/2022	31,700	-0.30 ▼	-0.95	32,000	32,000	31,700	1,970	62,449,000
04/04/2022	32,000	0.25 ▲	0.78	31,750	32,200	31,750	2,210	70,720,000
01/04/2022	31,750	0.15 ▲	0.47	31,600	32,400	30,600	540	17,145,000
31/03/2022	31,600	-0.55 ▼	-1.74	32,150	32,500	31,550	1,520	48,032,000
30/03/2022	32,150	-0.50 ▼	-1.56	32,650	32,500	31,750	1,400	45,010,000
29/03/2022	32,650	1.00 ▲	3.06	31,650	32,650	31,650	2,550	83,257,500
28/03/2022	31,650	-1.00 ▼	-3.16	32,650	32,700	31,650	2,950	93,367,500
25/03/2022	32,650	-0.30 ▼	-0.92	32,950	33,400	32,650	2,150	70,197,500
24/03/2022	32,950	-0.10 ▼	-0.30	33,050	33,100	32,500	2,490	82,045,500
23/03/2022	33,050	0.05 ▲	0.15	33,000	34,000	33,000	2,540	83,947,000
22/03/2022	33,000	0.35 ▲	1.06	32,650	33,450	32,800	1,570	51,810,000
21/03/2022	32,650	-0.80 ▼	-2.45	33,450	33,900	32,600	5,410	176,636,500
18/03/2022	33,450	-0.05 ▼	-0.15	33,500	34,200	33,300	1,760	58,872,000
17/03/2022	33,500	-0.90 ▼	-2.69	34,400	34,400	33,500	3,830	128,305,000
16/03/2022	34,400	0.00 ■■	0.00	34,400	35,400	34,400	2,200	75,680,000
15/03/2022	34,400	0.30 ▲	0.87	34,100	35,600	33,800	1,500	51,600,000
14/03/2022	34,100	-2.00 ▼	-5.87	36,100	36,000	33,850	3,430	116,963,000
11/03/2022	36,100	0.60 ▲	1.66	35,500	37,000	35,500	3,870	139,707,000
10/03/2022	35,500	2.30 ▲	6.48	33,200	35,500	33,400	5,490	194,895,000
09/03/2022	33,200	-0.85 ▼	-2.56	34,050	34,700	32,150	5,860	194,552,000
08/03/2022	34,050	-1.45 ▼	-4.26	35,500	35,450	34,000	6,960	236,988,000
07/03/2022	35,500	-1.30 ▼	-3.66	36,800	36,700	35,050	5,700	202,350,000
04/03/2022	36,800	-0.10 ▼	-0.27	36,900	38,850	36,000	5,940	218,592,000
03/03/2022	36,900	0.75 ▲	2.03	36,150	38,600	34,200	9,360	345,384,000
02/03/2022	36,150	-2.70 ▼	-7.47	38,850	36,250	36,150	12,840	464,166,000
01/03/2022	38,850	-2.90 ▼	-7.46	41,750	44,650	38,850	29,770	1,156,564,500
28/02/2022	41,750	2.70 ▲	6.47	39,050	41,750	41,750	7,710	321,892,500
27/02/2022	39,050	2.55 ▲	6.53	36,500	39,050	39,050	7,620	297,561,000
25/02/2022	39,050	2.55 ▲	6.53	36,500	39,050	39,050	7,620	297,561,000
24/02/2022	36,500	2.35 ▲	6.44	34,150	36,500	36,500	6,490	236,885,000
23/02/2022	34,150	2.20 ▲	6.44	31,950	34,150	34,150	5,810	198,411,500
22/02/2022	31,950	2.05 ▲	6.42	29,900	31,950	31,800	7,080	226,206,000
21/02/2022	29,900	1.75 ▲	5.85	28,150	29,900	28,350	9,340	279,266,000
19/02/2022	28,150	0.45 ▲	1.60	27,700	28,300	27,500	2,350	66,152,500
18/02/2022	28,150	0.45 ▲	1.60	27,700	28,300	27,500	2,350	66,152,500
17/02/2022	27,700	0.20 ▲	0.72	27,500	28,000	27,550	800	22,160,000
16/02/2022	27,500	-0.65 ▼	-2.36	28,150	28,200	26,650	2,410	66,275,000
15/02/2022	28,150	-0.20 ▼	-0.71	28,350	28,900	28,000	1,290	36,313,500
14/02/2022	28,350	0.75 ▲	2.65	27,600	28,400	27,900	1,640	46,494,000
11/02/2022	27,600	0.60 ▲	2.17	27,000	28,200	26,800	3,420	94,392,000
10/02/2022	27,000	0.45 ▲	1.67	26,550	27,000	26,600	3,320	89,640,000
09/02/2022	26,550	0.10 ▲	0.38	26,450	26,800	26,300	2,020	53,631,000
08/02/2022	26,450	0.00 ■■	0.00	26,450	26,950	26,450	1,480	39,146,000
07/02/2022	26,450	0.50 ▲	1.89	25,950	26,500	26,000	1,290	34,120,500
01/02/2022	25,950	0.00 ■■	0.00	25,350	25,950	25,500	750	19,462,500
30/01/2022	25,950	0.60 ▲	2.31	25,350	25,950	25,500	750	19,462,500
28/01/2022	25,950	0.60 ▲	2.31	25,350	25,950	25,500	750	19,462,500
27/01/2022	25,350	-1.35 ▼	-5.33	26,700	26,700	25,000	3,390	85,936,500
26/01/2022	26,700	-0.60 ▼	-2.25	27,300	27,300	25,500	2,310	61,677,000
25/01/2022	27,300	-0.05 ▼	-0.18	27,350	27,350	25,600	570	15,561,000
24/01/2022	27,350	0.00 ■■	0.00	27,350	28,000	26,950	600	16,410,000
21/01/2022	27,350	-0.90 ▼	-3.29	28,250	28,300	26,850	1,890	51,691,500
20/01/2022	28,250	-0.05 ▼	-0.18	28,300	28,500	26,650	1,180	33,335,000
19/01/2022	27,900	0.40 ▲	1.43	27,500	28,900	27,500	840	23,436,000
18/01/2022	27,550	0.05 ▲	0.18	27,500	28,400	26,400	1,030	28,376,500
17/01/2022	26,800	-1.00 ▼	-3.73	27,800	29,000	26,800	1,200	32,160,000
16/01/2022	27,800	-0.95 ▼	-3.42	28,750	28,900	26,750	4,960	137,888,000
14/01/2022	27,800	-0.95 ▼	-3.42	28,750	28,900	26,750	4,960	137,888,000
13/01/2022	28,750	-2.15 ▼	-7.48	30,900	31,000	28,750	5,850	168,187,500
12/01/2022	30,900	-1.30 ▼	-4.21	32,200	32,200	30,300	3,420	105,678,000
11/01/2022	32,200	-1.30 ▼	-4.04	33,500	33,500	32,100	2,180	70,196,000
10/01/2022	33,500	-0.95 ▼	-2.84	34,450	34,000	33,500	2,980	99,830,000
09/01/2022	34,450	-0.15 ▼	-0.44	34,600	34,850	34,100	2,000	68,900,000
07/01/2022	34,450	-0.15 ▼	-0.44	34,600	34,850	34,100	2,000	68,900,000
06/01/2022	34,600	-0.55 ▼	-1.59	35,150	35,150	34,600	1,340	46,364,000
05/01/2022	35,150	-0.10 ▼	-0.28	35,250	35,250	34,500	2,240	78,736,000
04/01/2022	35,250	0.00 ■■	0.00	35,500	36,000	35,100	3,100	109,275,000
03/01/2022	39,000	-1.20 ▼	-3.08	40,200	39,650	38,500	7,200	280,800,000
31/12/2021	35,500	-0.50 ▼	-1.41	36,000	36,000	35,500	670	23,785,000
30/12/2021	36,000	-1.00 ▼	-2.78	36,000	36,000	34,500	2,900	104,400,000
29/12/2021	36,000	-0.05 ▼	-0.14	36,000	36,500	35,400	860	30,960,000
23/12/2021	36,000	-0.65 ▼	-1.81	36,650	36,700	36,000	4,870	175,320,000
22/12/2021	36,000	-0.65 ▼	-1.81	36,650	36,700	36,000	4,870	175,320,000
21/12/2021	36,650	-0.45 ▼	-1.23	37,100	37,000	35,050	1,710	62,671,500
20/12/2021	37,100	-0.30 ▼	-0.81	37,400	37,400	37,000	2,090	77,539,000
17/12/2021	37,400	0.30 ▲	0.80	37,100	37,900	37,000	2,020	75,548,000
16/12/2021	37,100	-0.10 ▼	-0.27	37,200	37,500	36,900	1,260	46,746,000
15/12/2021	37,200	-0.10 ▼	-0.27	37,300	37,300	36,700	4,740	176,328,000
14/12/2021	37,300	-0.80 ▼	-2.14	38,100	38,000	37,000	6,060	226,038,000
13/12/2021	38,100	-0.60 ▼	-1.57	38,700	38,700	38,100	3,500	133,350,000
12/12/2021	38,700	0.15 ▲	0.39	38,550	39,500	37,800	760	29,412,000
10/12/2021	38,700	0.15 ▲	0.39	38,550	39,500	37,800	760	29,412,000
09/12/2021	38,550	0.25 ▲	0.65	38,300	39,000	38,400	1,040	40,092,000
08/12/2021	38,300	-0.70 ▼	-1.83	39,000	39,000	38,000	2,990	114,517,000
07/12/2021	39,000	1.10 ▲	2.82	37,900	39,000	37,800	3,380	131,820,000
06/12/2021	37,900	-1.10 ▼	-2.90	39,000	38,900	37,900	4,350	164,865,000
04/12/2021	39,000	-1.20 ▼	-3.08	40,200	39,650	38,500	7,200	280,800,000
03/12/2021	39,000	-1.20 ▼	-3.08	40,200	39,650	38,500	7,200	280,800,000
02/12/2021	40,200	-1.50 ▼	-3.73	41,700	40,500	40,000	4,620	185,724,000
01/12/2021	41,700	-1.15 ▼	-2.76	42,850	43,000	41,600	2,280	95,076,000
30/11/2021	42,850	1.35 ▲	3.15	41,500	44,400	42,000	13,170	564,334,500
29/11/2021	41,500	2.70 ▲	6.51	38,800	41,500	39,000	13,110	544,065,000
27/11/2021	38,800	-1.20 ▼	-3.09	40,000	39,700	38,700	4,360	169,168,000
26/11/2021	38,800	-1.20 ▼	-3.09	40,000	39,700	38,700	4,360	169,168,000
25/11/2021	40,000	-0.10 ▼	-0.25	40,100	40,400	38,500	1,710	68,400,000
24/11/2021	40,100	0.55 ▲	1.37	39,550	41,000	40,000	4,060	162,806,000
23/11/2021	39,550	2.55 ▲	6.45	37,000	39,550	37,000	4,720	186,676,000
22/11/2021	37,000	-1.50 ▼	-4.05	38,500	38,100	36,700	7,450	275,650,000
19/11/2021	38,500	-1.40 ▼	-3.64	39,900	40,200	38,500	7,680	295,680,000
18/11/2021	39,900	0.05 ▲	0.13	39,850	40,500	38,800	7,800	311,220,000
17/11/2021	39,850	-1.75 ▼	-4.39	41,600	40,900	39,000	12,690	505,696,500
16/11/2021	41,600	-1.65 ▼	-3.97	43,250	43,250	41,350	5,950	247,520,000
15/11/2021	43,250	0.40 ▲	0.92	42,850	45,800	43,050	11,690	505,592,500
14/11/2021	42,850	2.80 ▲	6.53	40,050	42,850	37,250	41,350	1,771,847,500
12/11/2021	42,850	2.80 ▲	6.53	40,050	42,850	37,250	41,350	1,771,847,500
11/11/2021	40,050	-3.00 ▼	-7.49	43,050	40,050	40,050	3,540	141,777,000
10/11/2021	43,050	-3.20 ▼	-7.43	46,250	43,050	43,050	9,380	403,809,000
09/11/2021	46,250	3.00 ▲	6.49	43,250	46,250	46,250	10,350	478,687,500
08/11/2021	43,250	2.80 ▲	6.47	40,450	43,250	43,250	3,850	166,512,500
06/11/2021	40,450	2.60 ▲	6.43	37,850	40,450	40,450	7,200	291,240,000
05/11/2021	40,450	2.60 ▲	6.43	37,850	40,450	40,450	7,200	291,240,000
04/11/2021	35,400	-2.20 ▼	-6.21	37,600	37,600	35,400	15,050	532,770,000
03/11/2021	35,400	-2.20 ▼	-6.21	37,600	37,600	35,400	15,050	532,770,000
02/11/2021	37,600	-1.70 ▼	-4.52	39,300	39,500	37,600	10,480	394,048,000
01/11/2021	39,300	-0.40 ▼	-1.02	39,700	39,500	37,500	17,990	707,007,000
30/10/2021	39,700	-0.20 ▼	-0.50	39,700	40,100	39,150	2,840	112,748,000
29/10/2021	39,700	-0.20 ▼	-0.50	39,700	40,100	39,150	2,840	112,748,000
28/10/2021	39,700	-0.35 ▼	-0.88	40,050	40,050	39,500	840	33,348,000
27/10/2021	40,050	0.90 ▲	2.25	39,150	40,400	39,600	2,870	114,943,500
26/10/2021	39,150	0.95 ▲	2.43	38,200	39,500	38,350	2,120	82,998,000
25/10/2021	38,200	-0.10 ▼	-0.26	38,200	38,950	37,900	1,470	56,154,000
23/10/2021	38,200	-1.00 ▼	-2.62	39,200	39,200	38,000	2,340	89,388,000
22/10/2021	38,200	-1.00 ▼	-2.62	39,200	39,200	38,000	2,340	89,388,000
21/10/2021	39,200	-0.25 ▼	-0.64	39,450	39,450	38,800	1,190	46,648,000
20/10/2021	39,450	-0.35 ▼	-0.89	39,800	39,950	39,000	1,050	41,422,500
19/10/2021	39,800	-0.10 ▼	-0.25	39,900	39,900	39,350	1,900	75,620,000
18/10/2021	39,900	-0.80 ▼	-2.01	40,700	40,950	39,900	1,270	50,673,000
15/10/2021	40,700	0.10 ▲	0.25	40,600	40,700	40,000	2,080	84,656,000
14/10/2021	40,600	-0.10 ▼	-0.25	40,700	41,100	40,000	1,710	69,426,000
13/10/2021	40,700	1.70 ▲	4.18	39,000	40,900	39,200	1,940	78,958,000
12/10/2021	39,000	-1.10 ▼	-2.82	40,100	40,150	38,700	2,930	114,270,000
11/10/2021	40,100	-1.35 ▼	-3.37	41,450	41,200	40,000	3,640	145,964,000
08/10/2021	41,450	-1.00 ▼	-2.41	42,450	42,500	40,100	1,980	82,071,000
07/10/2021	42,450	-0.35 ▼	-0.82	42,800	43,700	42,000	1,190	50,515,500
06/10/2021	42,800	1.30 ▲	3.04	41,500	42,800	41,550	2,730	116,844,000
05/10/2021	41,500	-2.50 ▼	-6.02	44,000	42,600	40,950	11,470	476,005,000
04/10/2021	44,000	-2.70 ▼	-6.14	46,700	45,500	44,000	4,920	216,480,000
01/10/2021	46,700	-0.90 ▼	-1.93	47,600	49,400	46,300	2,060	96,202,000
30/09/2021	47,600	1.05 ▲	2.21	46,550	47,900	46,450	2,950	140,420,000
29/09/2021	46,550	-2.40 ▼	-5.16	48,950	48,600	46,500	2,660	123,823,000
28/09/2021	48,950	-0.55 ▼	-1.12	49,500	51,600	46,200	3,730	182,583,500
27/09/2021	49,500	3.20 ▲	6.46	46,300	49,500	48,000	3,390	167,805,000
26/09/2021	46,300	-3.40 ▼	-7.34	49,700	49,700	46,250	6,710	310,673,000
24/09/2021	46,300	-3.40 ▼	-7.34	49,700	49,700	46,250	6,710	310,673,000
23/09/2021	49,700	-3.70 ▼	-7.44	53,400	52,800	49,700	14,570	724,129,000
22/09/2021	53,400	-3.60 ▼	-6.74	57,000	56,500	53,200	8,710	465,114,000
21/09/2021	57,000	-2.10 ▼	-3.68	59,100	60,000	57,000	5,370	306,090,000
20/09/2021	59,100	0.20 ▲	0.34	58,900	62,900	58,000	19,050	1,125,855,000
17/09/2021	58,900	-4.40 ▼	-7.47	63,300	61,000	58,900	15,170	893,513,000
16/09/2021	63,300	-4.70 ▼	-7.42	68,000	63,300	63,300	2,470	156,351,000
15/09/2021	68,000	2.10 ▲	3.09	65,900	70,500	67,000	14,940	1,015,920,000
14/09/2021	65,900	4.30 ▲	6.53	61,600	65,900	65,900	3,260	214,834,000
13/09/2021	61,600	4.00 ▲	6.49	57,600	61,600	53,600	39,920	2,459,072,000
10/09/2021	57,600	-4.30 ▼	-7.47	61,900	57,600	57,600	5,410	311,616,000
09/09/2021	61,900	-4.60 ▼	-7.43	66,500	61,900	61,900	290	17,951,000
08/09/2021	66,500	-4.90 ▼	-7.37	71,400	66,500	66,500	1,700	113,050,000
07/09/2021	71,400	-5.30 ▼	-7.42	76,700	71,400	71,400	2,490	177,786,000
06/09/2021	76,700	-5.70 ▼	-7.43	82,400	88,100	76,700	15,510	1,189,617,000
05/09/2021	25,350	0.55 ▲	2.17	24,800	24,800	24,800	650	16,477,500
03/09/2021	24,800	0.00 ■■	0.00	24,800	24,800	24,800	370	9,176,000
01/09/2021	82,400	5.30 ▲	6.43	77,100	82,400	82,000	11,300	931,120,000
31/08/2021	77,100	5.00 ▲	6.49	72,100	77,100	77,100	650	50,115,000
30/08/2021	72,100	4.70 ▲	6.52	67,400	72,100	70,000	15,800	1,139,180,000
27/08/2021	67,400	4.40 ▲	6.53	63,000	67,400	67,400	2,880	194,112,000
26/08/2021	63,000	4.10 ▲	6.51	58,900	63,000	63,000	660	41,580,000
25/08/2021	58,900	3.80 ▲	6.45	55,100	58,900	58,900	1,190	70,091,000
24/08/2021	55,100	3.60 ▲	6.53	51,500	55,100	55,100	3,390	186,789,000
23/08/2021	51,500	3.35 ▲	6.50	48,150	51,500	51,500	1,670	86,005,000
20/08/2021	48,150	3.15 ▲	6.54	45,000	48,150	48,150	4,050	195,007,500
19/08/2021	45,000	2.80 ▲	6.22	42,200	45,150	43,000	28,810	1,296,450,000
18/08/2021	42,200	2.75 ▲	6.52	39,450	42,200	42,200	1,240	52,328,000
17/08/2021	39,450	2.55 ▲	6.46	36,900	39,450	39,450	120	4,734,000
16/08/2021	36,900	2.40 ▲	6.50	34,500	36,900	36,900	510	18,819,000
13/08/2021	34,500	2.25 ▲	6.52	32,250	34,500	34,500	2,010	69,345,000
12/08/2021	32,250	2.10 ▲	6.51	30,150	32,250	32,250	2,090	67,402,500
11/08/2021	30,150	1.95 ▲	6.47	28,200	30,150	30,150	1,880	56,682,000
10/08/2021	28,200	1.80 ▲	6.38	26,400	28,200	28,200	1,400	39,480,000
09/08/2021	26,400	1.70 ▲	6.44	24,700	26,400	26,400	1,550	40,920,000
07/08/2021	24,700	-0.65 ▼	-2.63	25,350	25,000	24,700	130	3,211,000
06/08/2021	24,700	-0.65 ▼	-2.63	25,350	25,000	24,700	130	3,211,000
05/08/2021	25,350	0.35 ▲	1.38	25,000	25,350	24,350	650	16,477,500
04/08/2021	25,000	0.20 ▲	0.80	24,800	25,000	25,000	100	2,500,000
03/08/2021	24,800	0.00 ■■	0.00	24,800	24,800	24,800	370	9,176,000
02/08/2021	24,800	-0.20 ▼	-0.81	25,000	25,000	24,750	460	11,408,000
30/07/2021	25,000	0.20 ▲	0.80	24,800	25,000	24,800	100	2,500,000
29/07/2021	24,800	-0.10 ▼	-0.40	24,800	24,800	24,650	120	2,976,000
28/07/2021	24,800	0.10 ▲	0.40	24,700	25,700	24,700	320	7,936,000
27/07/2021	24,700	-0.30 ▼	-1.21	25,000	25,800	24,500	360	8,892,000
26/07/2021	25,000	-0.60 ▼	-2.40	25,600	25,850	24,500	360	9,000,000
25/07/2021	25,600	-0.35 ▼	-1.37	25,950	25,900	24,400	710	18,176,000
23/07/2021	25,600	-0.35 ▼	-1.37	25,950	25,900	24,400	710	18,176,000
21/07/2021	27,900	2.50 ▲	8.96	25,400	26,350	25,950	1,190	33,201,000
20/07/2021	27,150	0.00 ■■	0.00	25,400	27,150	27,150	1,670	45,340,500
19/07/2021	25,400	1.65 ▲	6.50	23,750	25,400	22,450	3,820	97,028,000
17/07/2021	23,750	-0.10 ▼	-0.42	23,850	23,750	23,750	10	237,500
16/07/2021	23,750	-0.10 ▼	-0.42	23,850	23,750	23,750	10	237,500
15/07/2021	23,850	0.00 ■■	0.00	23,850	23,850	23,850	20	477,000
14/07/2021	23,850	0.30 ▲	1.26	23,550	24,050	23,850	130	3,100,500
13/07/2021	23,550	-0.45 ▼	-1.91	24,000	24,100	23,100	450	10,597,500
12/07/2021	24,000	-1.30 ▼	-5.42	25,300	24,600	24,000	400	9,600,000
09/07/2021	25,300	-1.65 ▼	-6.52	26,950	26,850	25,300	500	12,650,000
08/07/2021	26,950	0.95 ▲	3.53	26,000	26,950	26,000	30	808,500
07/07/2021	26,000	-0.30 ▼	-1.15	26,300	26,300	26,000	70	1,820,000
06/07/2021	26,300	-0.30 ▼	-1.14	26,600	26,350	26,200	70	1,841,000
05/07/2021	26,600	-0.60 ▼	-2.26	27,200	27,200	26,600	80	2,128,000
02/07/2021	27,200	-0.70 ▼	-2.57	27,900	27,200	26,200	50	1,360,000
01/07/2021	27,900	0.90 ▲	3.23	27,000	27,900	26,500	280	7,812,000
30/06/2021	27,000	-0.90 ▼	-3.33	27,900	27,900	27,000	220	5,940,000
29/06/2021	27,900	0.40 ▲	1.43	27,500	27,900	27,000	290	8,091,000
28/06/2021	27,500	0.95 ▲	3.45	26,550	27,600	25,750	400	11,000,000
25/06/2021	26,550	-0.50 ▼	-1.88	27,050	27,050	26,500	880	23,364,000
24/06/2021	27,050	-0.75 ▼	-2.77	27,800	28,100	27,000	450	12,172,500
23/06/2021	27,800	-0.05 ▼	-0.18	27,800	27,800	27,750	500	13,900,000
22/06/2021	27,800	-0.55 ▼	-1.98	28,350	28,000	27,500	1,200	33,360,000
21/06/2021	28,350	-3.05 ▼	-10.76	29,300	29,300	28,000	1,060	30,051,000
18/06/2021	29,300	-2.10 ▼	-7.17	31,400	31,100	29,250	2,230	65,339,000
17/06/2021	31,400	1.35 ▲	4.30	30,050	32,000	30,200	1,520	47,728,000
16/06/2021	30,050	1.95 ▲	6.49	28,100	30,050	28,100	1,170	35,158,500
15/06/2021	28,000	-1.30 ▼	-4.64	29,300	29,000	28,000	370	10,360,000
14/06/2021	29,300	-4.20 ▼	-14.33	33,500	30,800	29,300	2,680	78,524,000
13/06/2021	33,500	-2.50 ▼	-7.46	36,000	34,000	33,500	3,040	101,840,000
11/06/2021	33,500	-2.50 ▼	-7.46	36,000	34,000	33,500	3,040	101,840,000
10/06/2021	36,000	-0.30 ▼	-0.83	36,300	36,000	36,000	660	23,760,000
09/06/2021	36,300	2.35 ▲	6.47	33,950	36,300	34,100	6,870	249,381,000
08/06/2021	33,950	2.20 ▲	6.48	31,750	33,950	33,950	3,340	113,393,000
07/06/2021	31,750	2.05 ▲	6.46	29,700	31,750	31,750	490	15,557,500
04/06/2021	29,700	1.90 ▲	6.40	27,800	29,700	29,700	1,990	59,103,000
03/06/2021	27,800	1.80 ▲	6.47	26,000	27,800	26,300	3,050	84,790,000
02/06/2021	26,000	0.80 ▲	3.08	25,200	26,000	25,200	1,710	44,460,000
01/06/2021	25,200	-1.60 ▼	-6.35	26,800	25,200	24,950	200	5,040,000
31/05/2021	26,800	0.00 ■■	0.00	26,800	26,800	26,400	310	8,308,000
28/05/2021	26,800	0.90 ▲	3.36	25,900	27,000	25,850	1,950	52,260,000
27/05/2021	26,000	0.90 ▲	3.46	25,100	26,850	25,900	730	18,980,000
26/05/2021	25,100	-0.10 ▼	-0.40	25,100	25,100	25,000	60	1,506,000
25/05/2021	25,100	-0.10 ▼	-0.40	25,100	25,500	25,000	820	20,582,000
24/05/2021	25,100	0.30 ▲	1.20	24,800	25,800	24,800	640	16,064,000
22/05/2021	24,800	-0.15 ▼	-0.60	24,950	24,900	24,800	60	1,488,000
21/05/2021	24,800	-0.15 ▼	-0.60	24,950	24,900	24,800	60	1,488,000
20/05/2021	24,950	0.35 ▲	1.40	24,600	24,950	24,100	640	15,968,000
19/05/2021	24,600	0.60 ▲	2.44	24,000	25,000	22,400	240	5,904,000
18/05/2021	24,000	-0.95 ▼	-3.96	24,950	24,950	24,000	300	7,200,000
17/05/2021	24,950	0.95 ▲	3.81	24,000	25,200	24,500	610	15,219,500
16/05/2021	24,000	-0.80 ▼	-3.33	24,800	24,700	24,000	560	13,440,000
14/05/2021	24,000	-0.80 ▼	-3.33	24,800	24,700	24,000	560	13,440,000
13/05/2021	24,800	1.35 ▲	5.44	23,450	25,050	23,450	2,500	62,000,000
12/05/2021	23,450	0.00 ■■	0.00	23,450	23,450	23,450	820	19,229,000
11/05/2021	23,450	0.55 ▲	2.35	22,900	23,500	23,000	1,040	24,388,000
10/05/2021	22,900	0.50 ▲	2.18	22,400	22,900	22,900	80	1,832,000
07/05/2021	22,400	0.00 ■■	0.00	22,400	22,400	22,400	810	18,144,000
06/05/2021	22,400	0.05 ▲	0.22	22,350	22,400	22,400	190	4,256,000
05/05/2021	22,350	-0.60 ▼	-2.68	22,950	22,900	22,000	310	6,928,500
04/05/2021	22,950	-0.55 ▼	-2.40	23,500	23,500	22,950	150	3,442,500
03/05/2021	25,500	1.65 ▲	6.47	23,850	25,500	25,500	70	1,785,000
28/04/2021	23,500	-0.30 ▼	-1.28	23,800	23,500	23,500	10	235,000
27/04/2021	23,800	0.90 ▲	3.78	22,900	23,800	21,400	3,780	89,964,000
26/04/2021	22,900	0.30 ▲	1.31	22,900	23,200	22,900	2,330	53,357,000
23/04/2021	22,900	-0.20 ▼	-0.87	23,100	22,900	21,750	440	10,076,000
22/04/2021	23,100	0.10 ▲	0.43	23,100	23,400	23,000	2,740	63,294,000
20/04/2021	23,100	0.20 ▲	0.87	22,900	23,400	22,900	120	2,772,000
19/04/2021	22,900	1.30 ▲	5.68	21,600	22,900	22,900	70	1,603,000
18/04/2021	21,600	-1.40 ▼	-6.48	23,000	22,900	21,600	1,370	29,592,000
16/04/2021	21,600	-1.40 ▼	-6.48	23,000	22,900	21,600	1,370	29,592,000
15/04/2021	23,000	0.00 ■■	0.00	23,000	23,000	23,000	100	2,300,000
14/04/2021	23,000	0.00 ■■	0.00	23,000	23,000	23,000	20	460,000
12/04/2021	23,000	0.00 ■■	0.00	23,000	23,000	23,000	30	690,000
11/04/2021	23,000	-0.05 ▼	-0.22	23,000	23,000	22,800	210	4,830,000
09/04/2021	23,000	-0.05 ▼	-0.22	23,000	23,000	22,800	210	4,830,000
08/04/2021	23,000	1.00 ▲	4.35	22,000	23,100	23,000	210	4,830,000
07/04/2021	22,000	-0.50 ▼	-2.27	22,500	23,300	22,000	360	7,920,000
06/04/2021	22,000	-0.50 ▼	-2.27	22,500	23,300	22,000	360	7,920,000
05/04/2021	22,500	-1.35 ▼	-6.00	23,850	22,500	22,400	30	675,000
01/04/2021	23,850	1.30 ▲	5.45	22,550	23,850	23,850	10	238,500
31/03/2021	22,550	-1.05 ▼	-4.66	23,600	22,550	22,500	530	11,951,500
30/03/2021	23,600	0.70 ▲	2.97	22,900	24,500	22,500	590	13,924,000
29/03/2021	22,900	0.30 ▲	1.31	22,600	22,900	22,900	20	458,000
28/03/2021	22,600	-1.20 ▼	-5.31	23,800	23,000	22,600	1,170	26,442,000
26/03/2021	22,600	-1.20 ▼	-5.31	23,800	23,000	22,600	1,170	26,442,000
25/03/2021	23,800	-0.50 ▼	-2.10	24,300	23,800	23,800	510	12,138,000
24/03/2021	24,300	-1.30 ▼	-5.35	25,600	24,300	24,300	540	13,122,000
23/03/2021	25,600	0.10 ▲	0.39	25,500	25,600	24,000	760	19,456,000
22/03/2021	25,500	1.00 ▲	3.92	24,500	25,500	24,000	520	13,260,000
18/03/2021	24,500	0.00 ■■	0.00	24,500	24,500	24,500	450	11,025,000
17/03/2021	24,500	0.00 ■■	0.00	24,500	24,500	24,500	70	1,715,000
16/03/2021	24,500	-0.50 ▼	-2.04	25,000	24,800	24,500	510	12,495,000
15/03/2021	25,000	0.00 ■■	0.00	25,000	25,000	25,000	220	5,500,000
11/03/2021	25,000	0.50 ▲	2.00	24,500	26,000	24,400	810	20,250,000
10/03/2021	24,500	0.40 ▲	1.63	24,100	24,500	24,500	100	2,450,000
09/03/2021	24,100	-0.35 ▼	-1.45	24,450	24,100	24,100	290	6,989,000
08/03/2021	24,450	1.45 ▲	5.93	23,000	24,600	24,400	310	7,579,500
07/03/2021	23,000	-0.80 ▼	-3.48	23,000	23,000	22,200	790	18,170,000
05/03/2021	23,000	-0.80 ▼	-3.48	23,000	23,000	22,200	790	18,170,000
04/03/2021	23,000	0.10 ▲	0.43	22,900	23,000	22,900	140	3,220,000
03/03/2021	23,000	0.10 ▲	0.43	22,900	23,000	22,900	140	3,220,000
02/03/2021	22,900	0.00 ■■	0.00	22,900	22,900	22,900	290	6,641,000
01/03/2021	22,900	0.40 ▲	1.75	22,500	22,900	22,600	1,130	25,877,000
28/02/2021	22,500	0.20 ▲	0.89	22,300	22,500	22,500	100	2,250,000
26/02/2021	22,500	0.20 ▲	0.89	22,300	22,500	22,500	100	2,250,000
25/02/2021	22,300	0.10 ▲	0.45	22,200	22,500	22,300	200	4,460,000
24/02/2021	22,200	0.00 ■■	0.00	22,200	22,200	22,200	520	11,544,000
23/02/2021	22,200	0.20 ▲	0.90	22,000	22,500	22,200	190	4,218,000
22/02/2021	22,000	0.10 ▲	0.45	21,900	22,050	22,000	230	5,060,000
19/02/2021	21,900	0.20 ▲	0.91	21,900	22,100	21,900	330	7,227,000
18/02/2021	21,900	-0.10 ▼	-0.46	22,000	21,900	21,600	270	5,913,000
17/02/2021	22,000	0.20 ▲	0.91	21,800	22,000	21,050	320	7,040,000
10/02/2021	21,800	0.20 ▲	0.92	21,800	22,250	21,800	230	5,014,000
09/02/2021	21,800	0.20 ▲	0.92	21,800	22,250	21,800	230	5,014,000
08/02/2021	21,800	1.40 ▲	6.42	20,400	21,800	20,500	5,360	116,848,000
05/02/2021	21,800	1.40 ▲	6.42	20,400	21,800	20,500	5,360	116,848,000
05/01/2021	22,200	0.50 ▲	2.25	21,700	22,200	22,200	10	222,000
04/01/2021	21,700	0.20 ▲	0.92	21,500	22,000	21,700	70	1,519,000
31/12/2020	21,500	0.75 ▲	3.49	21,500	22,250	20,550	730	15,695,000
30/12/2020	21,500	0.10 ▲	0.47	21,500	23,000	21,500	2,710	58,265,000
29/12/2020	21,500	0.00 ■■	0.00	21,500	21,500	21,500	1	21,500
28/12/2020	21,500	-0.50 ▼	-2.33	22,000	22,400	21,500	1,032	22,188,000
27/12/2020	22,000	0.50 ▲	2.27	21,500	22,000	21,600	16	352,000
25/12/2020	22,000	0.50 ▲	2.27	21,500	22,000	21,600	16	352,000
24/12/2020	21,500	0.00 ■■	0.00	21,500	21,500	21,000	8	172,000
23/12/2020	21,500	0.00 ■■	0.00	21,500	21,500	21,500	700	15,050,000
22/12/2020	21,500	-0.10 ▼	-0.47	21,550	21,550	21,500	520	11,180,000
21/12/2020	21,550	-0.90 ▼	-4.18	22,500	22,500	21,550	21	452,550
18/12/2020	22,500	1.50 ▲	6.67	21,050	22,500	21,000	341	7,672,500
17/12/2020	22,500	1.50 ▲	6.67	21,050	22,500	21,000	341	7,672,500
16/12/2020	21,050	0.10 ▲	0.48	21,000	21,850	21,050	36	757,800
15/12/2020	21,000	-1.00 ▼	-4.76	22,000	22,450	21,000	264	5,544,000
14/12/2020	22,000	0.10 ▲	0.45	21,950	22,000	21,000	213	4,686,000
13/12/2020	21,950	0.60 ▲	2.73	21,300	21,950	21,100	53	1,163,350
11/12/2020	21,950	0.60 ▲	2.73	21,300	21,950	21,100	53	1,163,350
10/12/2020	21,300	0.20 ▲	0.94	21,100	21,300	21,300	2	42,600
09/12/2020	21,100	0.10 ▲	0.47	21,000	21,100	21,050	85	1,793,500
08/12/2020	21,000	-0.20 ▼	-0.95	21,200	21,000	21,000	72	1,512,000
04/12/2020	22,000	0.00 ■■	0.00	22,000	22,000	22,000	26	572,000
03/12/2020	22,000	0.00 ■■	0.00	22,000	22,000	22,000	2	44,000
02/12/2020	22,000	-0.40 ▼	-1.82	22,400	22,000	21,500	195	4,290,000
01/12/2020	22,400	-0.10 ▼	-0.45	22,500	24,000	20,950	652	14,604,800
30/11/2020	22,500	-1.50 ▼	-6.67	24,000	23,000	22,500	620	13,950,000
27/11/2020	24,000	1.40 ▲	5.83	22,600	24,150	22,600	650	15,600,000
26/11/2020	22,600	0.25 ▲	1.11	22,350	22,600	21,300	1,080	24,408,000
25/11/2020	22,600	0.25 ▲	1.11	22,350	22,600	21,300	1,080	24,408,000
24/11/2020	22,350	-0.15 ▼	-0.67	22,500	22,350	21,300	290	6,481,500
23/11/2020	22,500	0.00 ■■	0.00	22,500	22,500	22,500	40	900,000
20/11/2020	22,500	0.10 ▲	0.44	22,450	22,500	21,600	4	90,000
19/11/2020	22,450	-0.10 ▼	-0.45	22,500	22,450	21,300	188	4,220,600
18/11/2020	22,500	-0.50 ▼	-2.22	22,500	22,500	22,000	1,820	40,950,000
17/11/2020	22,500	-0.50 ▼	-2.22	23,000	23,400	22,500	49	1,102,500
16/11/2020	23,000	-1.20 ▼	-5.22	24,150	23,250	22,900	23	529,000
12/11/2020	24,150	0.60 ▲	2.48	23,500	24,150	23,500	7	169,050
11/11/2020	23,500	0.50 ▲	2.13	23,000	23,500	23,500	1	23,500
09/11/2020	23,000	-1.20 ▼	-5.22	24,150	23,000	23,000	1	23,000
06/11/2020	23,000	-1.20 ▼	-5.22	24,150	23,000	23,000	1	23,000
03/11/2020	24,150	1.60 ▲	6.63	22,600	24,150	24,100	12	289,800
02/11/2020	22,600	-1.30 ▼	-5.75	23,900	22,600	22,600	8	180,800
31/10/2020	23,900	1.50 ▲	6.28	22,400	23,900	22,600	2	47,800
30/10/2020	23,900	1.50 ▲	6.28	22,400	23,900	22,600	2	47,800
29/10/2020	22,400	-1.20 ▼	-5.36	23,600	23,500	22,400	2	44,800
27/10/2020	23,600	0.00 ■■	0.00	23,600	24,800	23,600	37	873,200
26/10/2020	23,600	0.00 ■■	0.00	23,600	24,800	23,600	37	873,200
24/10/2020	23,600	-1.00 ▼	-4.24	24,600	24,150	23,500	184	4,342,400
23/10/2020	23,600	-1.00 ▼	-4.24	24,600	24,150	23,500	184	4,342,400
22/10/2020	24,600	-1.30 ▼	-5.28	25,900	25,700	24,600	5	123,000
21/10/2020	25,900	1.40 ▲	5.41	24,500	25,900	24,500	111	2,874,900
20/10/2020	24,500	-1.10 ▼	-4.49	25,600	24,500	24,500	44	1,078,000
19/10/2020	25,600	1.40 ▲	5.47	24,200	25,600	24,500	673	17,228,800
17/10/2020	24,200	-1.30 ▼	-5.37	25,500	25,500	24,200	342	8,276,400
16/10/2020	24,200	-1.30 ▼	-5.37	25,500	25,500	24,200	342	8,276,400
15/10/2020	25,500	-0.50 ▼	-1.96	26,000	27,000	25,500	5,210	132,855,000
14/10/2020	26,000	-1.90 ▼	-7.31	27,900	27,000	25,950	142	3,692,000
13/10/2020	27,900	1.70 ▲	6.09	26,250	27,900	25,000	350	9,765,000
12/10/2020	26,250	1.70 ▲	6.48	24,550	26,250	26,000	766	20,107,500
11/10/2020	24,550	1.60 ▲	6.52	23,000	24,600	24,450	1,120	27,496,000
09/10/2020	24,550	1.60 ▲	6.52	23,000	24,600	24,450	1,120	27,496,000
08/10/2020	23,000	0.20 ▲	0.87	22,800	23,000	22,600	246	5,658,000
06/10/2020	22,800	-0.10 ▼	-0.44	22,850	22,800	22,800	1	22,800
05/10/2020	22,800	-0.10 ▼	-0.44	22,850	22,800	22,800	1	22,800
02/10/2020	22,850	0.00 ■■	0.00	22,850	22,850	22,850	2	45,700
01/10/2020	22,850	-0.40 ▼	-1.75	23,250	22,850	22,850	2	45,700
30/09/2020	23,250	1.30 ▲	5.59	22,000	23,250	23,250	1	23,250
29/09/2020	22,000	0.30 ▲	1.36	21,700	22,000	21,700	171	3,762,000
28/09/2020	21,700	0.30 ▲	1.38	21,450	21,700	21,700	10	217,000
27/09/2020	21,450	-1.50 ▼	-6.99	22,900	22,900	21,450	2	42,900
25/09/2020	21,450	-1.50 ▼	-6.99	22,900	22,900	21,450	2	42,900
24/09/2020	22,900	0.60 ▲	2.62	22,250	22,900	21,000	701	16,052,900
21/09/2020	22,250	1.30 ▲	5.84	21,000	22,300	22,250	13	289,250
17/09/2020	21,000	0.00 ■■	0.00	21,000	0	0	21	441,000
16/09/2020	21,000	-0.90 ▼	-4.29	21,900	21,900	21,000	31	651,000
15/09/2020	21,900	0.00 ■■	0.00	21,900	21,900	21,900	10	219,000
14/09/2020	21,900	0.40 ▲	1.83	21,500	21,900	21,500	5	109,500
11/09/2020	21,500	0.50 ▲	2.33	21,000	21,500	21,000	30	645,000
09/09/2020	21,000	0.00 ■■	0.00	21,000	21,000	21,000	710	14,910,000
08/09/2020	21,000	0.00 ■■	0.00	21,000	21,000	21,000	9	189,000
07/09/2020	21,000	0.00 ■■	0.00	21,000	21,000	20,900	9	189,000
06/09/2020	21,000	0.20 ▲	0.95	20,800	21,000	21,000	5	105,000
04/09/2020	21,000	0.20 ▲	0.95	20,800	21,000	21,000	5	105,000
03/09/2020	20,800	0.00 ■■	0.00	20,800	20,800	20,800	2	41,600
01/09/2020	20,800	-1.20 ▼	-5.77	22,000	20,800	20,800	520	10,816,000
31/08/2020	22,000	1.40 ▲	6.36	20,600	22,000	20,000	21	462,000
28/08/2020	20,600	-0.10 ▼	-0.49	20,700	20,600	20,600	35	721,000
27/08/2020	20,600	-0.10 ▼	-0.49	20,700	20,600	20,600	35	721,000
26/08/2020	20,700	-0.30 ▼	-1.45	21,000	20,700	20,700	2	41,400
25/08/2020	21,000	0.50 ▲	2.38	20,500	21,000	21,000	190	3,990,000
22/08/2020	20,500	0.00 ■■	0.00	20,500	20,500	20,500	10	205,000
21/08/2020	20,500	0.00 ■■	0.00	20,500	20,500	20,500	10	205,000
20/08/2020	20,500	-0.50 ▼	-2.44	21,000	20,500	20,500	20	410,000
19/08/2020	21,000	-0.20 ▼	-0.95	21,200	21,100	21,000	80	1,680,000
13/08/2020	21,200	-0.10 ▼	-0.47	21,300	21,200	21,200	89	1,886,800
12/08/2020	21,200	-0.10 ▼	-0.47	21,300	21,200	21,200	89	1,886,800
10/08/2020	21,300	0.00 ■■	0.00	21,300	21,300	21,300	30	639,000
06/08/2020	21,300	1.30 ▲	6.10	20,000	21,300	19,100	184	3,919,200
05/08/2020	20,000	0.00 ■■	0.00	20,000	20,000	20,000	30	600,000
04/08/2020	20,000	0.00 ■■	0.00	20,000	20,000	20,000	9	180,000
03/08/2020	20,000	-0.50 ▼	-2.50	20,500	20,000	20,000	1	20,000
31/07/2020	20,500	0.00 ■■	0.00	20,500	20,500	20,500	1,508	30,914,000
29/07/2020	20,500	0.00 ■■	0.00	20,500	20,500	20,500	24	492,000
28/07/2020	20,500	0.00 ■■	0.00	20,500	20,500	20,500	2,100	43,050,000
27/07/2020	20,500	0.30 ▲	1.46	20,200	20,500	20,200	5	102,500
26/07/2020	20,200	-0.10 ▼	-0.50	20,300	20,200	20,000	6	121,200
24/07/2020	20,200	-0.10 ▼	-0.50	20,300	20,200	20,000	6	121,200
22/07/2020	20,300	0.30 ▲	1.48	20,000	20,300	20,000	36	730,800
21/07/2020	20,000	-1.00 ▼	-5.00	21,000	20,200	20,000	60	1,200,000
20/07/2020	21,000	0.40 ▲	1.90	20,550	21,000	21,000	50	1,050,000
17/07/2020	20,550	-1.20 ▼	-5.84	21,700	20,550	20,550	1	20,550
13/07/2020	21,700	1.30 ▲	5.99	20,400	21,700	19,800	31	672,700
08/07/2020	20,350	-0.30 ▼	-1.47	20,600	20,400	20,400	2	40,700
07/07/2020	20,350	-0.30 ▼	-1.47	20,600	20,400	20,400	2	40,700
29/06/2020	20,600	0.30 ▲	1.46	20,300	20,600	20,300	100	2,060,000
26/06/2020	20,600	0.30 ▲	1.46	20,300	20,600	20,300	100	2,060,000
25/06/2020	20,300	-0.20 ▼	-0.99	20,500	20,300	20,300	62	1,258,600
24/06/2020	20,500	-0.80 ▼	-3.90	21,300	20,500	20,500	1	20,500
23/06/2020	21,300	0.30 ▲	1.41	21,000	21,300	21,300	2	42,600
22/06/2020	21,000	0.50 ▲	2.38	20,500	21,000	21,000	4	84,000
17/06/2020	20,500	-0.70 ▼	-3.41	21,200	20,500	20,300	600	12,300,000
12/06/2020	21,200	0.00 ■■	0.00	21,200	21,200	21,200	1	21,200
11/06/2020	21,200	0.10 ▲	0.47	21,100	21,200	21,200	1	21,200
09/06/2020	21,100	0.30 ▲	1.42	20,800	21,150	20,000	3,460	73,006,000
08/06/2020	20,800	0.00 ■■	0.00	20,800	22,000	20,800	198	4,118,400
06/06/2020	20,800	0.30 ▲	1.44	20,500	20,800	20,800	3	62,400
05/06/2020	20,800	0.30 ▲	1.44	20,500	20,800	20,800	3	62,400
04/06/2020	20,500	-0.10 ▼	-0.49	20,550	20,500	20,500	17	348,500
03/06/2020	20,550	0.10 ▲	0.49	20,500	20,550	20,550	30	616,500
02/06/2020	20,550	0.10 ▲	0.49	20,500	20,550	20,550	30	616,500
01/06/2020	20,500	0.00 ■■	0.00	20,500	20,500	20,500	2	41,000
31/05/2020	20,500	0.00 ■■	0.00	20,500	20,650	20,500	7	143,500
29/05/2020	20,500	0.00 ■■	0.00	20,500	20,650	20,500	7	143,500
27/05/2020	20,500	-0.40 ▼	-1.95	20,850	20,500	20,500	3	61,500
26/05/2020	20,500	-0.40 ▼	-1.95	20,850	20,500	20,500	3	61,500
25/05/2020	20,850	-0.30 ▼	-1.44	21,200	21,200	20,850	35	729,750
24/05/2020	21,200	0.00 ■■	0.00	21,200	21,200	21,200	1	21,200
22/05/2020	21,200	0.00 ■■	0.00	21,200	21,200	21,200	1	21,200
21/05/2020	21,200	0.00 ■■	0.00	21,200	21,900	21,200	25	530,000
20/05/2020	21,200	0.30 ▲	1.42	20,850	21,500	21,200	20	424,000
19/05/2020	20,850	-0.30 ▼	-1.44	21,200	20,850	20,850	10	208,500
18/05/2020	21,200	0.10 ▲	0.47	21,150	21,200	21,100	131	2,777,200
17/05/2020	21,150	-0.10 ▼	-0.47	21,200	21,200	20,150	183	3,870,450
15/05/2020	21,150	-0.10 ▼	-0.47	21,200	21,200	20,150	183	3,870,450
14/05/2020	21,200	0.00 ■■	0.00	21,200	21,200	21,200	26	551,200
13/05/2020	21,200	-0.10 ▼	-0.47	21,250	21,200	21,200	85	1,802,000
12/05/2020	21,250	-0.10 ▼	-0.47	21,300	21,250	20,000	287	6,098,750
11/05/2020	21,250	-0.10 ▼	-0.47	21,300	21,250	20,000	287	6,098,750
10/05/2020	21,300	0.90 ▲	4.23	20,400	21,400	20,000	389	8,285,700
08/05/2020	21,300	0.90 ▲	4.23	20,400	21,400	20,000	389	8,285,700
07/05/2020	20,400	-1.00 ▼	-4.90	21,400	21,000	20,300	26	530,400
06/05/2020	21,400	1.40 ▲	6.54	20,000	21,400	21,300	3	64,200
05/05/2020	20,000	-1.20 ▼	-6.00	21,200	20,000	20,000	1	20,000
04/05/2020	21,200	1.30 ▲	6.13	19,900	21,200	20,200	259	5,490,800
01/05/2020	19,900	0.10 ▲	0.50	19,750	19,900	19,750	501	9,969,900
30/04/2020	19,900	0.10 ▲	0.50	19,750	19,900	19,750	501	9,969,900
29/04/2020	19,900	0.10 ▲	0.50	19,750	19,900	19,750	501	9,969,900
28/04/2020	19,750	-0.20 ▼	-1.01	19,950	19,800	19,100	458	9,045,500
27/04/2020	19,950	-0.10 ▼	-0.50	20,000	20,000	19,950	115	2,294,250
26/04/2020	20,000	-0.10 ▼	-0.50	20,100	20,000	20,000	136	2,720,000
24/04/2020	20,000	-0.10 ▼	-0.50	20,100	20,000	20,000	136	2,720,000
23/04/2020	20,100	-0.80 ▼	-3.98	20,850	20,500	20,100	80	1,608,000
22/04/2020	20,850	-0.10 ▼	-0.48	21,000	20,850	20,000	13	271,050
21/04/2020	20,850	-0.10 ▼	-0.48	21,000	20,850	20,000	13	271,050
20/04/2020	21,000	0.50 ▲	2.38	20,500	21,000	20,500	159	3,339,000
19/04/2020	20,500	0.10 ▲	0.49	20,400	21,000	20,500	147	3,013,500
17/04/2020	20,500	0.10 ▲	0.49	20,400	21,000	20,500	147	3,013,500
16/04/2020	20,400	-0.60 ▼	-2.94	21,000	20,900	20,400	755	15,402,000
15/04/2020	21,000	0.00 ■■	0.00	21,000	21,000	21,000	2	42,000
14/04/2020	21,000	0.00 ■■	0.00	21,000	21,000	20,500	5	105,000
13/04/2020	21,000	0.30 ▲	1.43	20,700	21,000	21,000	1	21,000
10/04/2020	20,700	0.00 ■■	0.00	20,700	20,700	20,700	100	2,070,000
09/04/2020	20,700	0.00 ■■	0.00	20,700	20,700	20,700	100	2,070,000
08/04/2020	20,700	0.20 ▲	0.97	20,500	20,700	19,100	151	3,125,700
07/04/2020	20,500	0.00 ■■	0.00	20,500	20,500	20,500	50	1,025,000
06/04/2020	20,500	0.20 ▲	0.98	20,300	20,500	20,300	26	533,000
05/04/2020	20,300	0.00 ■■	0.00	20,300	20,300	20,300	120	2,436,000
03/04/2020	20,300	0.00 ■■	0.00	20,300	20,300	20,300	120	2,436,000
02/04/2020	20,300	0.00 ■■	0.00	20,300	20,300	19,300	60	1,218,000
01/04/2020	20,300	0.00 ■■	0.00	20,300	20,300	19,300	60	1,218,000
31/03/2020	20,300	1.20 ▲	5.91	19,150	20,300	19,150	2	40,600
30/03/2020	19,150	-1.40 ▼	-7.31	20,500	19,150	19,150	2	38,300
29/03/2020	20,500	0.30 ▲	1.46	20,250	20,500	20,500	6	123,000
27/03/2020	20,500	0.30 ▲	1.46	20,250	20,500	20,500	6	123,000
26/03/2020	20,250	-0.10 ▼	-0.49	20,300	20,250	19,100	145	2,936,250
25/03/2020	20,300	-0.10 ▼	-0.49	20,350	20,300	20,300	4	81,200
24/03/2020	20,350	0.00 ■■	0.00	20,400	20,350	19,100	2	40,700
23/03/2020	20,400	0.10 ▲	0.49	20,250	20,400	20,000	204	4,161,600
22/03/2020	20,250	1.20 ▲	5.93	19,100	20,400	17,850	4	81,000
20/03/2020	20,250	1.20 ▲	5.93	19,100	20,400	17,850	4	81,000
19/03/2020	19,100	-1.40 ▼	-7.33	20,450	20,650	19,050	78	1,489,800
18/03/2020	20,450	-1.50 ▼	-7.33	21,950	20,450	20,450	11	224,950
17/03/2020	21,950	0.80 ▲	3.64	21,100	21,950	19,650	31	680,450
16/03/2020	21,100	0.20 ▲	0.95	20,900	21,100	21,100	10	211,000
14/03/2020	20,900	0.15 ▲	0.72	20,750	20,900	19,300	410	8,569,000
13/03/2020	20,900	0.15 ▲	0.72	20,750	20,900	19,300	410	8,569,000
12/03/2020	20,750	-0.65 ▼	-3.13	21,400	21,900	19,950	620	12,865,000
11/03/2020	21,400	-0.20 ▼	-0.93	21,600	21,400	21,400	10	214,000
10/03/2020	21,600	0.70 ▲	3.24	20,900	21,600	21,600	1	21,600
09/03/2020	20,900	-0.40 ▼	-1.91	21,300	21,100	20,100	4	83,600
06/03/2020	21,300	0.30 ▲	1.41	21,000	21,300	21,300	1	21,300
05/03/2020	21,000	1.00 ▲	4.76	20,000	21,000	20,000	17	357,000
04/03/2020	20,000	-1.50 ▼	-7.50	21,500	21,000	20,000	341	6,820,000
03/03/2020	21,500	-1.20 ▼	-5.58	22,650	21,500	21,500	200	4,300,000
27/02/2020	22,650	-0.20 ▼	-0.88	22,800	22,650	22,000	101	2,287,650
26/02/2020	22,800	-0.10 ▼	-0.44	22,850	22,800	21,300	2	45,600
25/02/2020	22,850	0.00 ■■	0.00	22,850	22,900	22,500	40	914,000
24/02/2020	22,850	0.00 ■■	0.00	22,850	22,900	22,500	40	914,000
20/02/2020	22,850	0.90 ▲	3.94	21,950	22,850	22,850	1	22,850
19/02/2020	21,950	-0.20 ▼	-0.91	22,100	22,000	21,950	3	65,850
18/02/2020	22,100	-0.20 ▼	-0.90	22,300	22,100	22,100	33	729,300
17/02/2020	22,300	-1.40 ▼	-6.28	23,700	22,300	22,050	2	44,600
15/02/2020	23,700	0.20 ▲	0.84	23,500	23,700	21,950	90	2,133,000
14/02/2020	23,700	0.20 ▲	0.84	23,500	23,700	21,950	90	2,133,000
13/02/2020	23,500	-0.80 ▼	-3.40	24,300	23,500	23,500	5	117,500
12/02/2020	24,300	0.40 ▲	1.65	23,850	24,300	24,300	1	24,300
11/02/2020	24,300	0.40 ▲	1.65	23,850	24,300	24,300	1	24,300
10/02/2020	23,850	0.00 ■■	0.00	23,850	23,850	23,850	30	715,500
09/02/2020	23,850	0.00 ■■	0.00	23,850	23,850	23,850	30	715,500
07/02/2020	23,850	0.00 ■■	0.00	23,850	23,850	23,850	30	715,500
06/02/2020	23,850	0.10 ▲	0.42	23,800	23,850	23,850	25	596,250
05/02/2020	23,800	1.50 ▲	6.30	22,300	23,800	23,800	1	23,800
04/02/2020	22,300	-1.60 ▼	-7.17	23,900	23,900	22,250	51	1,137,300
03/02/2020	23,900	0.00 ■■	0.00	23,900	23,900	23,900	20	478,000
02/02/2020	23,900	0.40 ▲	1.67	23,500	23,900	23,900	6	143,400
31/01/2020	23,900	0.40 ▲	1.67	23,500	23,900	23,900	6	143,400
30/01/2020	23,500	0.50 ▲	2.13	23,000	23,500	23,500	10	235,000
16/01/2020	23,000	-1.15 ▼	-5.00	23,000	23,000	21,850	120	2,760,000
10/01/2020	23,000	0.00 ■■	0.00	23,000	23,000	23,000	1	23,000
09/01/2020	23,000	0.00 ■■	0.00	23,000	23,000	23,000	1	23,000
08/01/2020	23,000	-1.60 ▼	-6.96	24,600	23,000	23,000	100	2,300,000
06/01/2020	24,600	0.00 ■■	0.00	24,600	24,600	24,600	20	492,000
03/01/2020	24,600	-0.20 ▼	-0.81	24,800	24,600	24,600	10	246,000
26/12/2019	24,800	1.40 ▲	5.65	23,400	24,800	21,800	77	1,909,600
25/12/2019	24,800	1.40 ▲	5.65	23,400	24,800	21,800	77	1,909,600
24/12/2019	23,400	1.40 ▲	5.98	22,000	23,400	23,400	5	117,000
23/12/2019	22,000	-1.50 ▼	-6.82	23,500	22,000	22,000	120	2,640,000
20/12/2019	23,500	-1.30 ▼	-5.53	24,800	23,500	23,500	10	235,000
19/12/2019	24,800	-0.30 ▼	-1.21	25,100	24,800	24,800	1	24,800
18/12/2019	25,100	1.10 ▲	4.38	24,050	25,100	25,100	2	50,200
17/12/2019	24,050	1.50 ▲	6.24	22,600	24,050	24,050	6	144,300
16/12/2019	22,600	-1.60 ▼	-7.08	24,200	25,500	22,600	8	180,800
13/12/2019	24,200	1.50 ▲	6.20	22,700	24,200	24,200	2	48,400
12/12/2019	22,700	-1.30 ▼	-5.73	24,000	25,100	22,700	11	249,700
11/12/2019	24,000	1.40 ▲	5.83	22,600	24,000	22,600	54	1,296,000
10/12/2019	22,600	-1.40 ▼	-6.19	24,000	22,600	22,600	1	22,600
09/12/2019	24,000	0.10 ▲	0.42	23,900	25,200	24,000	428	10,272,000
04/12/2019	23,900	1.20 ▲	5.02	22,700	0	0	3	71,700
02/12/2019	22,700	1.20 ▲	5.29	21,500	22,700	22,700	2	45,400
29/11/2019	21,500	0.70 ▲	3.26	20,800	21,500	21,500	1	21,500
28/11/2019	21,500	0.70 ▲	3.26	20,800	21,500	21,500	1	21,500
27/11/2019	20,800	-1.50 ▼	-7.21	22,250	20,800	20,800	1	20,800
26/11/2019	20,800	-1.50 ▼	-7.21	22,250	20,800	20,800	1	20,800
22/11/2019	22,250	-1.70 ▼	-7.64	23,900	25,000	22,250	340	7,565,000
21/11/2019	23,900	0.00 ■■	0.00	23,900	25,000	22,250	108	2,581,200
20/11/2019	23,900	0.00 ■■	0.00	23,900	25,450	23,900	36	860,400
19/11/2019	23,900	1.40 ▲	5.86	22,500	23,900	23,900	1	23,900
18/11/2019	22,500	0.00 ■■	0.00	22,500	23,900	21,000	24	540,000
15/11/2019	22,500	0.00 ■■	0.00	22,500	22,500	22,500	4	90,000
14/11/2019	22,500	-1.60 ▼	-7.11	24,100	22,500	22,500	1	22,500
11/11/2019	24,100	1.10 ▲	4.56	23,000	24,100	24,100	5	120,500
08/11/2019	23,000	0.00 ■■	0.00	23,000	23,000	23,000	12	276,000
07/11/2019	23,000	-1.50 ▼	-6.52	24,500	25,400	23,000	822	18,906,000
06/11/2019	24,500	1.20 ▲	4.90	23,300	24,500	24,500	10	245,000
04/11/2019	23,300	1.30 ▲	5.58	22,000	23,300	23,300	10	233,000
30/10/2019	22,000	0.70 ▲	3.18	21,300	22,000	22,000	20	440,000
29/10/2019	21,300	-1.60 ▼	-7.51	22,850	24,400	21,300	1,455	30,991,500
28/10/2019	22,850	-1.40 ▼	-6.13	24,200	24,350	22,850	1,004	22,941,400
26/10/2019	24,200	0.30 ▲	1.24	23,900	24,200	24,200	1	24,200
25/10/2019	24,200	0.30 ▲	1.24	23,900	24,200	24,200	1	24,200
24/10/2019	23,900	0.00 ■■	0.00	23,900	24,100	23,900	37	884,300
22/10/2019	23,900	0.00 ■■	0.00	23,900	23,900	23,900	6	143,400
21/10/2019	23,900	-0.20 ▼	-0.84	24,100	24,300	23,900	23	549,700
18/10/2019	24,100	1.50 ▲	6.22	22,600	24,100	24,100	3	72,300
16/10/2019	22,600	-0.10 ▼	-0.44	22,700	22,600	22,600	21	474,600
15/10/2019	22,700	-1.20 ▼	-5.29	23,900	22,700	22,700	21	476,700
14/10/2019	23,900	1.20 ▲	5.02	22,700	23,900	23,900	13	310,700
11/10/2019	22,700	-1.60 ▼	-7.05	24,300	22,700	22,700	1	22,700
09/10/2019	24,300	0.20 ▲	0.82	24,100	24,300	22,500	52	1,263,600
08/10/2019	24,100	0.00 ■■	0.00	24,100	24,500	24,100	57	1,373,700
07/10/2019	24,100	0.70 ▲	2.90	23,450	24,100	23,450	19	457,900
04/10/2019	23,450	-1.80 ▼	-7.68	25,200	24,000	23,450	36	844,200
03/10/2019	25,200	-1.60 ▼	-6.35	26,800	28,600	25,200	9	226,800
02/10/2019	26,800	0.50 ▲	1.87	26,300	26,800	25,000	102	2,733,600
01/10/2019	26,300	-0.60 ▼	-2.28	26,950	26,300	23,500	1,090	28,667,000
30/09/2019	26,950	1.80 ▲	6.68	25,200	26,950	25,500	2,551	68,749,450
27/09/2019	25,200	1.00 ▲	3.97	24,200	25,500	25,000	1,726	43,495,200
26/09/2019	24,200	0.20 ▲	0.83	24,000	25,600	24,200	195	4,719,000
25/09/2019	24,000	-0.80 ▼	-3.33	24,750	24,000	23,500	229	5,496,000
23/09/2019	24,750	0.00 ■■	0.00	24,750	25,000	24,750	380	9,405,000
20/09/2019	24,750	0.80 ▲	3.23	24,000	24,750	24,450	272	6,732,000
18/09/2019	24,000	0.00 ■■	0.00	24,000	24,000	24,000	10	240,000
17/09/2019	24,000	1.10 ▲	4.58	22,950	24,200	23,000	26	624,000
16/09/2019	22,950	1.50 ▲	6.54	21,500	22,950	21,500	143	3,281,850
13/09/2019	21,500	1.40 ▲	6.51	20,100	21,500	20,300	2	43,000
12/09/2019	20,100	-1.40 ▼	-6.97	21,500	21,500	20,100	24	482,400
04/09/2019	21,500	0.50 ▲	2.33	21,000	21,500	21,000	3	64,500
03/09/2019	21,000	1.00 ▲	4.76	20,000	21,000	20,500	108	2,268,000
30/08/2019	20,000	0.70 ▲	3.50	19,300	20,000	20,000	10	200,000
28/08/2019	19,300	0.30 ▲	1.55	19,000	19,300	19,300	3	57,900
20/08/2019	19,000	0.00 ■■	0.00	19,000	19,000	19,000	11	209,000
16/08/2019	19,000	-0.70 ▼	-3.68	19,700	19,000	19,000	2	38,000
09/08/2019	19,700	0.00 ■■	0.00	19,700	19,700	19,700	101	1,989,700
07/08/2019	19,700	0.10 ▲	0.51	19,600	19,700	19,600	124	2,442,800
30/07/2019	19,600	0.00 ■■	0.00	19,600	19,700	19,600	40	784,000
17/07/2019	19,600	-0.90 ▼	-4.59	20,500	19,600	19,600	30	588,000
16/07/2019	20,500	0.40 ▲	1.95	20,100	20,500	20,500	6	123,000
11/07/2019	20,100	0.30 ▲	1.49	19,800	20,100	20,000	7	140,700
05/07/2019	19,800	0.20 ▲	1.01	19,600	19,800	19,800	2	39,600
27/06/2019	19,600	0.00 ■■	0.00	19,600	19,600	19,600	4	78,400
24/06/2019	19,600	0.00 ■■	0.00	19,600	19,600	19,600	44	862,400
21/06/2019	19,600	0.00 ■■	0.00	19,600	19,700	19,600	280	5,488,000
20/06/2019	19,600	-1.30 ▼	-6.63	20,900	21,200	19,600	4	78,400
19/06/2019	20,900	0.90 ▲	4.31	20,000	20,900	18,700	14	292,600
18/06/2019	20,900	0.90 ▲	4.31	20,000	20,900	18,700	14	292,600
10/06/2019	20,000	0.90 ▲	4.50	19,100	20,000	17,850	119	2,380,000
09/06/2019	20,000	0.90 ▲	4.50	19,100	20,000	17,850	119	2,380,000
07/06/2019	20,000	0.90 ▲	4.50	19,100	20,000	17,850	119	2,380,000
31/05/2019	19,100	0.00 ■■	0.00	19,100	19,100	19,100	32	611,200
30/05/2019	19,100	0.00 ■■	0.00	19,100	19,100	19,100	32	611,200
28/05/2019	19,100	0.00 ■■	0.00	19,100	19,100	19,100	3	57,300
27/05/2019	19,100	0.00 ■■	0.00	19,100	19,100	19,100	3	57,300
24/05/2019	19,100	0.10 ▲	0.52	19,000	19,100	19,100	10	191,000
23/05/2019	19,100	0.10 ▲	0.52	19,000	19,100	19,100	10	191,000
22/05/2019	19,000	-1.00 ▼	-5.26	20,000	19,200	18,700	41	779,000
16/05/2019	20,000	0.10 ▲	0.50	19,950	20,000	20,000	200	4,000,000
15/05/2019	20,000	0.10 ▲	0.50	19,950	20,000	20,000	200	4,000,000
14/05/2019	19,950	1.30 ▲	6.52	18,700	19,950	19,950	1	19,950
10/05/2019	18,700	-1.30 ▼	-6.95	20,000	18,700	18,700	1	18,700
09/05/2019	18,700	-1.30 ▼	-6.95	20,000	18,700	18,700	1	18,700
08/05/2019	20,000	0.10 ▲	0.50	19,900	20,000	19,850	30	600,000
07/05/2019	20,000	0.10 ▲	0.50	19,900	20,000	19,850	30	600,000
06/05/2019	19,900	1.30 ▲	6.53	18,650	19,900	19,900	1	19,900
03/05/2019	18,650	-0.30 ▼	-1.61	18,900	19,900	18,600	2,932	54,681,800
02/05/2019	18,650	-0.30 ▼	-1.61	18,900	19,900	18,600	2,932	54,681,800
01/05/2019	18,900	0.00 ■■	0.00	18,900	18,900	18,900	1	18,900
30/04/2019	18,900	0.00 ■■	0.00	18,900	18,900	18,900	1	18,900
29/04/2019	18,900	0.00 ■■	0.00	18,900	18,900	18,900	1	18,900
28/04/2019	18,900	0.00 ■■	0.00	18,900	18,900	18,900	1	18,900
26/04/2019	18,900	0.00 ■■	0.00	18,900	18,900	18,900	1	18,900
25/04/2019	18,900	-0.90 ▼	-4.76	19,800	19,000	18,900	100	1,890,000
24/04/2019	19,800	0.00 ■■	0.00	19,800	19,800	19,800	10	198,000
22/04/2019	19,800	-0.10 ▼	-0.51	19,900	19,800	19,800	34	673,200
21/04/2019	19,800	-0.10 ▼	-0.51	19,900	19,800	19,800	34	673,200
19/04/2019	19,800	-0.10 ▼	-0.51	19,900	19,800	19,800	34	673,200
18/04/2019	19,900	0.00 ■■	0.00	19,900	19,900	19,900	36	716,400
17/04/2019	19,900	1.10 ▲	5.53	18,800	19,900	18,800	13	258,700
16/04/2019	18,800	-0.20 ▼	-1.06	19,000	18,800	18,800	54	1,015,200
15/04/2019	18,800	-0.20 ▼	-1.06	19,000	18,800	18,800	54	1,015,200
12/04/2019	18,800	-0.20 ▼	-1.06	19,000	18,800	18,800	54	1,015,200
11/04/2019	19,000	0.20 ▲	1.05	18,800	19,000	19,000	52	988,000
10/04/2019	18,800	-0.20 ▼	-1.06	19,000	18,800	18,800	5	94,000
09/04/2019	19,000	-0.80 ▼	-4.21	19,800	19,900	19,000	13	247,000
08/04/2019	19,000	-0.80 ▼	-4.21	19,800	19,900	19,000	13	247,000
07/04/2019	19,800	0.40 ▲	2.02	19,400	19,800	19,800	146	2,890,800
05/04/2019	19,800	0.40 ▲	2.02	19,400	19,800	19,800	146	2,890,800
04/04/2019	19,400	-0.10 ▼	-0.52	19,450	19,400	19,400	1	19,400
03/04/2019	19,450	-1.50 ▼	-7.71	20,900	19,700	19,450	68	1,322,600
02/04/2019	20,900	1.20 ▲	5.74	19,700	20,900	18,400	10	209,000
01/04/2019	19,700	-0.10 ▼	-0.51	19,800	19,700	18,700	262	5,161,400
29/03/2019	19,800	0.60 ▲	3.03	19,200	19,800	19,200	244	4,831,200
28/03/2019	19,200	-0.20 ▼	-1.04	19,400	19,200	18,650	9	172,800
27/03/2019	19,400	0.40 ▲	2.06	19,000	19,400	18,550	35	679,000
26/03/2019	19,000	0.00 ■■	0.00	19,000	19,000	19,000	5	95,000
23/03/2019	21,800	1.00 ▲	4.59	20,800	21,800	20,000	220	4,796,000
22/03/2019	19,000	-0.40 ▼	-2.11	19,400	19,000	19,000	20	380,000
21/03/2019	19,400	0.40 ▲	2.06	19,000	19,400	19,400	1	19,400
19/03/2019	19,000	0.40 ▲	2.11	18,600	19,000	19,000	1	19,000
18/03/2019	18,600	-1.30 ▼	-6.99	19,900	18,600	18,600	1	18,600
15/03/2019	19,000	0.00 ■■	0.00	19,000	19,900	19,000	20	380,000
14/03/2019	19,000	-0.50 ▼	-2.63	19,500	19,000	19,000	71	1,349,000
13/03/2019	19,500	0.00 ■■	0.00	19,500	19,500	19,500	20	390,000
11/03/2019	19,500	-0.70 ▼	-3.59	20,200	19,500	18,800	104	2,028,000
07/03/2019	20,200	1.20 ▲	5.94	19,000	20,200	20,200	6	121,200
05/03/2019	19,000	0.10 ▲	0.53	18,900	19,100	19,000	9,809	186,371,000
04/03/2019	18,900	-0.10 ▼	-0.53	19,000	18,900	18,900	30	567,000
01/03/2019	19,000	0.00 ■■	0.00	19,000	19,000	19,000	10	190,000
27/02/2019	19,000	0.00 ■■	0.00	19,000	19,000	18,500	151	2,869,000
26/02/2019	21,400	1.40 ▲	6.54	20,000	21,400	18,700	110	2,354,000
25/02/2019	19,000	0.50 ▲	2.63	18,500	19,000	18,500	297	5,643,000
23/02/2019	21,800	1.00 ▲	4.59	20,800	21,800	20,000	220	4,796,000
22/02/2019	18,500	0.00 ■■	0.00	18,500	18,500	18,500	18	333,000
21/02/2019	18,500	-0.50 ▼	-2.70	19,000	18,500	18,500	1	18,500
20/02/2019	19,000	1.00 ▲	5.26	18,000	19,000	19,000	13	247,000
19/02/2019	18,000	-1.00 ▼	-5.56	19,000	18,000	18,000	10	180,000
18/02/2019	18,800	-1.40 ▼	-7.45	20,200	19,600	18,800	100	1,880,000
15/02/2019	19,000	0.20 ▲	1.05	18,800	19,000	19,000	40	760,000
14/02/2019	19,750	-1.45 ▼	-7.34	21,200	19,750	19,750	1,670	32,982,500
13/02/2019	21,000	2.20 ▲	10.48	18,800	0	0	11,430	240,030,000
26/01/2019	21,400	1.40 ▲	6.54	18,800	0	0	110	2,354,000
25/01/2019	18,800	0.00 ■■	0.00	18,800	18,800	18,800	8	150,400
24/01/2019	18,800	0.00 ■■	0.00	18,800	18,800	18,800	8,000	150,400,000
23/01/2019	21,800	1.00 ▲	4.59	20,800	21,800	20,000	220	4,796,000
22/01/2019	18,800	0.00 ■■	0.00	18,800	18,800	18,800	1,000	18,800,000
19/01/2019	18,800	-1.40 ▼	-7.45	20,200	19,600	18,800	10,000	188,000,000
18/01/2019	18,800	-1.40 ▼	-7.45	20,200	19,600	18,800	100	1,880,000
16/01/2019	20,200	0.45 ▲	2.23	19,750	20,200	18,400	210	4,242,000
15/01/2019	20,200	0.45 ▲	2.23	19,750	20,200	18,400	210	4,242,000
14/01/2019	19,750	-1.45 ▼	-7.34	21,200	19,750	19,750	1,670	32,982,500
07/01/2019	21,200	-0.20 ▼	-0.94	21,400	21,200	20,200	20	424,000
04/01/2019	21,200	-0.20 ▼	-0.94	21,400	21,200	20,200	20	424,000
27/12/2018	21,400	1.40 ▲	6.54	20,000	21,400	18,700	110	2,354,000
26/12/2018	21,400	1.40 ▲	6.54	20,000	21,400	18,700	110	2,354,000
17/12/2018	20,000	-1.00 ▼	-5.00	21,000	20,000	20,000	300	6,000,000
13/12/2018	21,000	0.95 ▲	4.52	20,050	21,000	20,900	11,430	240,030,000
11/12/2018	20,050	0.00 ■■	0.00	20,050	20,050	20,050	40	802,000
10/12/2018	20,050	-0.95 ▼	-4.74	21,000	20,050	20,050	330	6,616,500
07/12/2018	21,000	0.00 ■■	0.00	21,000	21,000	21,000	950	19,950,000
05/12/2018	21,000	0.00 ■■	0.00	21,000	21,000	21,000	12,100	254,100,000
04/12/2018	21,000	0.00 ■■	0.00	21,000	21,000	21,000	12,100	254,100,000
03/12/2018	21,000	1.00 ▲	4.76	20,000	21,000	21,000	10	210,000
29/11/2018	20,000	-0.85 ▼	-4.25	20,850	21,000	20,000	6,500	130,000,000
28/11/2018	20,850	1.35 ▲	6.47	19,500	20,850	18,500	30	625,500
27/11/2018	19,500	-1.10 ▼	-5.64	20,600	20,000	19,500	3,290	64,155,000
26/11/2018	20,600	-1.20 ▼	-5.83	21,800	22,800	20,300	40,550	835,330,000
23/11/2018	21,800	1.00 ▲	4.59	20,800	21,800	20,000	220	4,796,000
22/11/2018	20,800	0.10 ▲	0.48	20,700	20,800	20,800	280	5,824,000
21/11/2018	20,700	0.70 ▲	3.38	20,000	20,700	20,000	480	9,936,000
19/11/2018	20,000	0.30 ▲	1.50	19,700	20,000	19,500	20,300	406,000,000
16/11/2018	19,700	0.70 ▲	3.55	19,000	19,700	19,000	22,650	446,205,000
15/11/2018	19,000	0.00 ■■	0.00	19,000	19,000	19,000	40	760,000
13/11/2018	19,000	-0.70 ▼	-3.68	19,700	19,000	19,000	200	3,800,000
12/11/2018	19,700	0.20 ▲	1.02	19,500	19,700	19,700	130	2,561,000
10/11/2018	19,500	0.70 ▲	3.59	18,800	19,500	19,500	10	195,000
09/11/2018	19,500	0.70 ▲	3.59	18,800	19,500	19,500	10	195,000
08/11/2018	18,800	1.15 ▲	6.12	17,650	18,800	18,000	110	2,068,000
05/11/2018	17,650	1.15 ▲	6.52	16,500	17,650	17,600	15,810	279,046,500
30/10/2018	16,500	0.00 ■■	0.00	16,500	16,500	16,500	350	5,775,000
29/10/2018	16,500	0.10 ▲	0.61	16,400	16,500	16,500	300	4,950,000
28/10/2018	16,400	-0.65 ▼	-3.96	17,050	17,050	16,400	2,630	43,132,000
26/10/2018	16,400	-0.65 ▼	-3.96	17,050	17,050	16,400	2,630	43,132,000
25/10/2018	17,050	-0.95 ▼	-5.57	18,000	17,050	17,050	10	170,500
24/10/2018	18,000	-0.20 ▼	-1.11	18,200	18,000	18,000	200	3,600,000
22/10/2018	18,200	-0.80 ▼	-4.40	19,000	18,200	18,200	70	1,274,000
21/10/2018	19,000	-0.05 ▼	-0.26	19,000	19,000	18,950	170	3,230,000
19/10/2018	19,000	-0.05 ▼	-0.26	19,000	19,000	18,950	170	3,230,000
18/10/2018	19,000	0.50 ▲	2.63	18,500	19,350	19,000	20	380,000
17/10/2018	18,500	0.30 ▲	1.62	18,200	19,400	18,500	30	555,000
16/10/2018	18,500	0.30 ▲	1.62	18,200	19,400	18,500	30	555,000
15/10/2018	18,200	-1.35 ▼	-7.42	19,550	18,550	18,200	1,470	26,754,000
12/10/2018	19,550	-1.35 ▼	-6.91	19,550	19,550	18,200	1,870	36,558,500
11/10/2018	19,550	-1.45 ▼	-7.42	21,000	19,550	19,550	180	3,519,000
10/10/2018	21,000	0.20 ▲	0.95	20,800	21,000	19,350	2,080	43,680,000
09/10/2018	20,800	-1.55 ▼	-7.45	22,350	20,800	20,800	1,830	38,064,000
08/10/2018	22,350	-1.65 ▼	-7.38	24,000	23,000	22,350	220	4,917,000
05/10/2018	24,000	0.00 ■■	0.00	24,000	24,000	24,000	50	1,200,000
04/10/2018	24,000	-0.10 ▼	-0.42	24,100	24,000	23,900	450	10,800,000
03/10/2018	24,100	1.50 ▲	6.22	22,600	24,100	24,100	120	2,892,000
02/10/2018	24,600	1.60 ▲	6.50	23,000	24,600	24,600	16,710	411,066,000
01/10/2018	23,000	0.55 ▲	2.39	22,450	23,000	22,450	3,480	80,040,000
30/09/2018	22,450	0.45 ▲	2.00	22,000	22,450	21,000	150	3,367,500
28/09/2018	22,450	0.45 ▲	2.00	22,000	22,450	21,000	150	3,367,500
27/09/2018	22,000	-0.20 ▼	-0.91	22,200	22,000	20,800	1,850	40,700,000
26/09/2018	22,200	-1.60 ▼	-7.21	23,800	24,500	22,200	4,600	102,120,000
25/09/2018	23,800	0.10 ▲	0.42	23,800	24,000	23,800	35,710	849,898,000
24/09/2018	23,800	0.00 ■■	0.00	23,800	23,800	23,000	110	2,618,000
21/09/2018	23,800	-0.05 ▼	-0.21	23,850	25,500	23,800	4,370	104,006,000
20/09/2018	23,850	1.55 ▲	6.50	22,300	23,850	22,800	41,620	992,637,000
19/09/2018	22,300	1.45 ▲	6.50	20,850	22,300	19,700	820	18,286,000
18/09/2018	20,850	0.00 ■■	0.00	20,850	20,850	20,800	500	10,425,000
17/09/2018	20,850	1.35 ▲	6.47	19,500	20,850	19,600	11,240	234,354,000
15/09/2018	19,500	0.50 ▲	2.56	19,000	19,550	19,100	5,060	98,670,000
14/09/2018	19,500	0.50 ▲	2.56	19,000	19,550	19,100	5,060	98,670,000
13/09/2018	19,000	0.20 ▲	1.05	18,800	19,000	18,800	8,990	170,810,000
12/09/2018	18,800	0.10 ▲	0.53	18,700	18,800	18,000	940	17,672,000
11/09/2018	18,700	1.00 ▲	5.35	17,700	18,700	18,700	520	9,724,000
10/09/2018	17,700	0.20 ▲	1.13	17,500	17,700	17,500	315,570	5,585,589,000
09/09/2018	17,500	0.70 ▲	4.00	16,800	17,500	17,500	100	1,750,000
07/09/2018	17,500	0.70 ▲	4.00	16,800	17,500	17,500	100	1,750,000
06/09/2018	16,800	0.10 ▲	0.60	16,800	17,500	16,800	1,530	25,704,000
05/09/2018	16,800	-0.85 ▼	-5.06	17,650	16,800	16,800	10	168,000
04/09/2018	17,650	0.15 ▲	0.85	17,500	17,650	17,650	200	3,530,000
01/09/2018	17,500	-0.10 ▼	-0.57	17,600	17,500	17,450	1,230	21,525,000
31/08/2018	17,500	-0.10 ▼	-0.57	17,600	17,500	17,450	1,230	21,525,000
30/08/2018	17,600	0.05 ▲	0.28	17,600	17,650	17,450	850	14,960,000
29/08/2018	17,600	0.00 ■■	0.00	17,600	17,600	17,600	10	176,000
28/08/2018	17,600	0.20 ▲	1.14	17,400	17,650	17,600	1,130	19,888,000
27/08/2018	17,400	-0.05 ▼	-0.29	17,450	17,650	17,400	1,070	18,618,000
24/08/2018	17,450	-0.05 ▼	-0.29	17,500	17,500	17,450	230	4,013,500
23/08/2018	17,500	0.65 ▲	3.71	16,850	17,500	17,200	500	8,750,000
22/08/2018	16,850	-0.80 ▼	-4.75	17,650	17,600	16,700	430	7,245,500
21/08/2018	17,650	0.05 ▲	0.28	17,600	17,650	17,650	40,560	715,884,000
20/08/2018	17,600	-0.60 ▼	-3.41	17,600	17,600	17,000	300	5,280,000
17/08/2018	17,600	0.10 ▲	0.57	17,500	17,600	16,500	530	9,328,000
16/08/2018	17,500	-0.15 ▼	-0.86	17,650	17,500	17,500	60	1,050,000
15/08/2018	17,650	0.00 ■■	0.00	17,650	17,650	17,600	100	1,765,000
14/08/2018	17,650	0.60 ▲	3.40	17,050	18,200	17,650	16,610	293,166,500
13/08/2018	17,050	-1.15 ▼	-6.74	18,200	18,900	17,050	130	2,216,500
10/08/2018	18,200	-1.35 ▼	-7.42	19,550	19,550	18,200	40	728,000
09/08/2018	19,550	-1.45 ▼	-7.42	21,000	19,550	19,550	610	11,925,500
08/08/2018	21,000	0.00 ■■	0.00	21,000	21,000	21,000	50	1,050,000
07/08/2018	21,000	0.15 ▲	0.71	20,850	21,000	19,400	2,450	51,450,000
06/08/2018	20,850	1.35 ▲	6.47	19,500	20,850	18,150	600	12,510,000
04/08/2018	19,500	0.50 ▲	2.56	19,000	19,600	17,700	150	2,925,000
03/08/2018	19,500	0.50 ▲	2.56	19,000	19,600	17,700	150	2,925,000
02/08/2018	19,000	-1.40 ▼	-7.37	20,400	21,550	19,000	310	5,890,000
01/08/2018	20,400	0.95 ▲	4.66	20,400	21,650	19,000	240	4,896,000
31/07/2018	20,400	-1.50 ▼	-7.35	21,900	22,450	20,400	610	12,444,000
30/07/2018	21,900	-0.05 ▼	-0.23	21,950	21,900	20,450	270	5,913,000
26/07/2018	21,950	1.40 ▲	6.38	20,550	21,950	19,200	110	2,414,500
25/07/2018	20,550	1.30 ▲	6.33	19,250	20,550	20,550	10	205,500
24/07/2018	19,250	-1.25 ▼	-6.49	20,500	21,500	19,250	320	6,160,000
23/07/2018	20,500	0.70 ▲	3.41	19,800	20,500	18,450	1,740	35,670,000
20/07/2018	19,800	0.50 ▲	2.53	19,300	19,800	18,100	20	396,000
19/07/2018	19,300	1.15 ▲	5.96	18,150	19,300	19,300	10	193,000
17/07/2018	18,150	-1.35 ▼	-7.44	19,500	19,300	18,150	30	544,500
16/07/2018	19,500	-1.35 ▼	-6.92	20,850	19,500	19,500	20	390,000
13/07/2018	20,850	-1.45 ▼	-6.95	20,850	20,850	19,400	1,750	36,487,500
12/07/2018	20,850	0.35 ▲	1.68	20,500	20,850	19,100	270	5,629,500
11/07/2018	20,500	0.60 ▲	2.93	19,900	20,500	19,900	20	410,000
10/07/2018	19,900	1.20 ▲	6.03	18,700	19,900	19,900	10	199,000
09/07/2018	18,700	1.20 ▲	6.42	17,500	18,700	17,000	2,110	39,457,000
05/07/2018	17,500	-0.60 ▼	-3.43	18,100	17,500	17,500	10	175,000
04/07/2018	18,100	-0.90 ▼	-4.97	19,000	18,800	18,100	80	1,448,000
03/07/2018	19,000	-1.00 ▼	-5.26	20,000	20,500	19,000	130	2,470,000
02/07/2018	20,000	0.05 ▲	0.25	19,950	20,000	19,950	1,810	36,200,000
29/06/2018	19,950	1.25 ▲	6.27	18,700	0	0	140	2,793,000
28/06/2018	18,700	-0.90 ▼	-4.81	19,600	19,700	18,700	20	374,000
27/06/2018	19,600	-1.40 ▼	-7.14	21,000	19,600	19,600	10	196,000
26/06/2018	21,000	-1.40 ▼	-6.67	21,000	21,000	19,600	20	420,000
25/06/2018	21,000	0.40 ▲	1.90	20,600	21,000	19,300	20	420,000
20/06/2018	20,600	-0.60 ▼	-2.91	21,200	20,600	19,800	60	1,236,000
15/06/2018	21,200	0.00 ■■	0.00	21,200	21,200	21,200	20	424,000
14/06/2018	21,200	0.65 ▲	3.07	20,550	21,200	19,200	70	1,484,000
13/06/2018	20,550	1.30 ▲	6.33	19,250	20,550	18,200	3,140	64,527,000
12/06/2018	19,250	-1.35 ▼	-7.01	20,600	19,250	19,250	120	2,310,000
11/06/2018	20,600	-1.50 ▼	-7.28	22,100	20,700	20,600	260	5,356,000
08/06/2018	22,100	1.40 ▲	6.33	20,700	22,100	22,100	2,910	64,311,000
07/06/2018	20,700	1.30 ▲	6.28	19,400	20,700	18,500	20	414,000
06/06/2018	19,400	-1.40 ▼	-7.22	20,800	19,550	19,350	430	8,342,000
27/05/2018	20,800	0.30 ▲	1.44	20,500	20,800	20,000	1,010	21,008,000
25/05/2018	20,800	0.30 ▲	1.44	20,500	20,800	20,000	1,010	21,008,000
23/05/2018	20,500	1.00 ▲	4.88	19,500	20,500	20,500	10	205,000
22/05/2018	19,500	-0.90 ▼	-4.62	20,400	19,700	19,500	500	9,750,000
21/05/2018	20,400	0.00 ■■	0.00	20,400	20,400	20,400	10	204,000
17/05/2018	20,400	0.00 ■■	0.00	20,400	20,400	20,400	10	204,000
16/05/2018	20,400	-1.40 ▼	-6.86	21,800	20,500	20,300	130	2,652,000
15/05/2018	21,800	1.05 ▲	4.82	20,750	21,800	19,750	420	9,156,000
14/05/2018	20,750	0.70 ▲	3.37	20,050	20,750	19,750	20	415,000
11/05/2018	20,050	-0.65 ▼	-3.24	20,700	20,050	20,050	10	200,500
10/05/2018	20,700	-1.55 ▼	-7.49	22,250	22,350	20,700	1,040	21,528,000
09/05/2018	22,250	0.45 ▲	2.02	21,800	22,250	22,250	80	1,780,000
08/05/2018	21,800	0.35 ▲	1.61	21,450	21,800	21,800	50	1,090,000
07/05/2018	21,450	0.45 ▲	2.10	21,000	21,450	19,550	1,330	28,528,500
05/05/2018	21,000	0.50 ▲	2.38	20,500	21,000	19,550	20	420,000
04/05/2018	21,000	0.50 ▲	2.38	20,500	21,000	19,550	20	420,000
02/05/2018	20,500	-0.90 ▼	-4.39	21,400	20,500	20,500	20	410,000
27/04/2018	21,400	0.20 ▲	0.93	21,200	21,400	19,750	250	5,350,000
26/04/2018	21,200	-0.90 ▼	-4.25	22,100	21,200	20,700	80	1,696,000
23/04/2018	22,100	0.40 ▲	1.81	21,700	22,100	20,500	20	442,000
20/04/2018	22,100	0.40 ▲	1.81	21,700	22,100	20,500	20	442,000
19/04/2018	21,700	0.80 ▲	3.69	20,900	21,700	19,600	130	2,821,000
18/04/2018	20,900	0.00 ■■	0.00	20,900	20,900	20,900	30	627,000
13/04/2018	20,000	-20.00 ▼	-100.00	20,000	20,000	20,000	10	200,000
12/04/2018	20,000	-0.50 ▼	-2.50	20,500	20,000	20,000	3,500	70,000,000
10/04/2018	20,500	-20.50 ▼	-100.00	20,500	20,500	20,500	100	2,050,000
09/04/2018	20,500	-0.05 ▼	-0.24	20,550	20,550	20,500	20	410,000
06/04/2018	20,550	0.05 ▲	0.24	20,550	20,600	20,550	1,960	40,278,000
05/04/2018	20,550	0.05 ▲	0.24	20,550	20,600	20,550	1,960	40,278,000
04/04/2018	20,550	0.05 ▲	0.24	20,500	20,550	20,000	300	6,165,000
03/04/2018	20,500	-0.05 ▼	-0.24	20,550	20,500	20,500	30	615,000
02/04/2018	20,550	-1.35 ▼	-6.57	21,900	22,200	20,550	20	411,000
29/03/2018	21,900	0.30 ▲	1.37	21,600	21,900	21,900	10	219,000
28/03/2018	21,600	1.00 ▲	4.63	20,600	21,600	21,600	10	216,000
27/03/2018	20,600	0.10 ▲	0.49	20,500	20,600	20,550	30	618,000
23/03/2018	20,500	-0.50 ▼	-2.44	21,000	21,500	20,500	960	19,680,000
22/03/2018	21,000	-0.40 ▼	-1.90	21,400	21,000	20,500	30	630,000
21/03/2018	21,400	-1.60 ▼	-7.48	21,400	21,850	19,950	450	9,630,000
20/03/2018	21,400	-1.60 ▼	-7.48	23,000	21,600	21,400	1,510	32,314,000
19/03/2018	23,000	0.60 ▲	2.61	22,400	23,000	22,500	60	1,380,000
16/03/2018	22,400	1.65 ▲	7.37	21,000	22,450	21,000	8,040	180,096,000
15/03/2018	21,000	0.25 ▲	1.19	20,750	21,000	20,000	4,430	93,030,000
13/03/2018	20,750	-0.25 ▼	-1.20	21,000	20,750	20,750	480	9,960,000
12/03/2018	21,000	-0.15 ▼	-0.71	21,150	22,000	21,200	630	13,230,000
09/03/2018	21,250	0.10 ▲	0.47	21,150	22,000	21,200	780	16,575,000
08/03/2018	21,150	-0.80 ▼	-3.78	21,950	21,150	21,150	10	211,500
07/03/2018	21,950	-0.05 ▼	-0.23	22,000	21,950	21,900	20	439,000
06/03/2018	22,000	0.20 ▲	0.91	21,800	22,000	22,000	20	440,000
05/03/2018	21,800	0.40 ▲	1.83	21,400	21,800	21,800	50	1,090,000
02/03/2018	21,400	-1.60 ▼	-7.48	23,000	21,500	21,400	680	14,552,000
01/03/2018	23,000	0.80 ▲	3.48	22,200	23,000	22,000	40	920,000
28/02/2018	22,200	0.40 ▲	1.80	21,800	22,200	22,000	260	5,772,000
27/02/2018	21,800	-1.40 ▼	-6.42	23,200	21,800	21,700	230	5,014,000
22/02/2018	23,200	0.00 ■■	0.00	23,200	23,200	23,200	700	16,240,000
13/02/2018	23,200	0.20 ▲	0.86	23,000	23,400	23,000	2,080	48,256,000
12/02/2018	23,000	-1.60 ▼	-6.96	23,000	23,100	21,400	230	5,290,000
08/02/2018	23,000	-1.60 ▼	-6.96	24,600	23,000	22,900	1,920	44,160,000
07/02/2018	24,600	1.60 ▲	6.50	23,000	24,600	23,000	560	13,776,000
06/02/2018	23,000	-1.50 ▼	-6.52	23,000	0	0	130	2,990,000
05/02/2018	23,000	1.50 ▲	6.52	21,500	23,000	20,550	1,920	44,160,000
02/02/2018	21,500	-1.20 ▼	-5.58	22,700	21,500	21,500	10	215,000
31/01/2018	22,700	1.55 ▲	6.83	22,700	24,250	22,700	2,090	47,443,000
30/01/2018	22,700	-1.30 ▼	-5.73	24,000	25,300	22,350	1,600	36,320,000
29/01/2018	24,000	-1.30 ▼	-5.42	25,300	24,000	24,000	30	720,000
26/01/2018	25,300	0.50 ▲	1.98	25,300	25,800	25,300	60	1,518,000
25/01/2018	25,300	-1.20 ▼	-4.74	26,500	25,300	25,300	1,310	33,143,000
24/01/2018	28,000	1.50 ▲	5.36	26,500	0	0	3,090	86,520,000
19/01/2018	26,500	1.00 ▲	3.77	25,500	26,500	26,500	10	265,000
17/01/2018	25,500	-0.20 ▼	-0.78	25,700	26,000	25,500	1,210	30,855,000
16/01/2018	25,500	-0.20 ▼	-0.78	25,700	26,000	25,500	1,210	30,855,000
15/01/2018	25,700	0.70 ▲	2.72	25,000	25,700	25,500	2,300	59,110,000
12/01/2018	25,000	0.25 ▲	1.00	24,750	26,350	25,000	20	500,000
09/01/2018	24,750	-1.25 ▼	-5.05	26,000	24,750	24,750	100	2,475,000
03/01/2018	26,000	0.00 ■■	0.00	26,000	26,000	26,000	1,570	40,820,000
30/12/2017	26,000	0.00 ■■	0.00	26,000	26,000	26,000	50	1,300,000
29/12/2017	26,000	0.00 ■■	0.00	26,000	26,000	26,000	50	1,300,000
28/12/2017	26,000	0.00 ■■	0.00	26,000	26,000	26,000	50	1,300,000
27/12/2017	26,000	0.30 ▲	1.15	25,700	26,200	26,000	100	2,600,000
26/12/2017	25,700	-0.30 ▼	-1.17	26,000	25,700	25,700	100	2,570,000
25/12/2017	26,000	0.40 ▲	1.54	25,600	26,000	25,600	110	2,860,000
22/12/2017	25,600	0.40 ▲	1.56	25,200	25,600	25,600	100	2,560,000
20/12/2017	25,200	-1.80 ▼	-7.14	27,000	25,500	25,200	140	3,528,000
19/12/2017	25,600	0.00 ■■	0.00	25,600	25,800	25,600	300	7,680,000
17/12/2017	25,600	0.10 ▲	0.39	25,500	25,600	25,600	40	1,024,000
15/12/2017	25,600	0.10 ▲	0.39	25,500	25,600	25,600	10	256,000
14/12/2017	25,500	-0.90 ▼	-3.53	26,400	25,500	25,500	10	255,000
13/12/2017	25,500	-0.90 ▼	-3.53	26,400	25,500	25,500	10	255,000
12/12/2017	25,700	-1.30 ▼	-5.06	27,000	27,000	25,700	60	1,542,000
11/12/2017	27,000	-0.10 ▼	-0.37	27,100	27,000	27,000	100	2,700,000
07/12/2017	27,100	0.10 ▲	0.37	27,000	27,100	25,150	1,000	27,100,000
05/12/2017	27,500	0.00 ■■	0.00	27,500	27,500	27,500	0	0
04/12/2017	27,500	0.00 ■■	0.00	27,500	27,500	27,500	0	0
01/12/2017	27,500	0.80 ▲	3.00	26,700	27,500	26,700	5,700	156,750,000
30/11/2017	28,700	0.30 ▲	1.06	28,300	28,700	28,300	9,330	267,771,000
29/11/2017	28,400	0.00 ■■	0.00	28,400	28,600	28,400	9,620	273,208,000
28/11/2017	28,400	1.40 ▲	5.19	27,000	28,400	27,000	9,700	275,480,000
27/11/2017	27,000	-1.00 ▼	-3.57	27,600	27,600	27,000	70	1,890,000
24/11/2017	28,000	0.00 ■■	0.00	28,500	28,500	28,000	3,090	86,520,000
23/11/2017	28,000	0.00 ■■	0.00	28,000	28,000	28,000	0	0
22/11/2017	28,000	0.80 ▲	2.94	28,000	28,000	25,300	520	14,560,000
21/11/2017	27,200	0.00 ■■	0.00	27,200	27,200	27,200	0	0
20/11/2017	27,200	-0.80 ▼	-2.86	26,800	27,200	26,100	1,040	28,288,000
17/11/2017	28,000	1.00 ▲	3.70	28,000	28,000	28,000	10	280,000
16/11/2017	27,000	-2.00 ▼	-6.90	27,000	27,000	27,000	570	15,390,000
15/11/2017	29,000	0.00 ■■	0.00	29,000	29,000	29,000	0	0
14/11/2017	29,000	0.00 ■■	0.00	29,000	29,000	29,000	10	290,000
13/11/2017	29,000	0.00 ■■	0.00	29,000	29,000	29,000	0	0
10/11/2017	29,000	0.60 ▲	2.11	29,000	29,000	29,000	10	290,000
09/11/2017	28,400	0.50 ▲	1.79	28,400	28,400	28,400	10	284,000
08/11/2017	27,900	-1.10 ▼	-3.79	27,900	27,900	27,900	50	1,395,000
07/11/2017	29,000	0.00 ■■	0.00	29,000	29,000	29,000	0	0
06/11/2017	29,000	0.00 ■■	0.00	29,000	29,000	29,000	0	0
03/11/2017	29,000	0.00 ■■	0.00	29,000	29,000	29,000	0	0
02/11/2017	29,000	0.00 ■■	0.00	29,000	29,000	29,000	0	0
01/11/2017	29,000	0.00 ■■	0.00	29,000	29,000	29,000	0	0
31/10/2017	29,000	0.00 ■■	0.00	29,000	29,000	29,000	0	0
30/10/2017	29,000	0.00 ■■	0.00	29,000	29,000	29,000	0	0
27/10/2017	29,000	1.40 ▲	5.07	29,000	29,000	29,000	10	290,000
26/10/2017	27,600	0.00 ■■	0.00	27,600	27,600	27,600	0	0
25/10/2017	27,600	0.00 ■■	0.00	27,600	27,600	27,600	0	0
24/10/2017	27,600	0.00 ■■	0.00	27,600	27,600	27,600	0	0
23/10/2017	27,600	0.20 ▲	0.73	27,600	27,600	27,600	140	3,864,000
20/10/2017	27,400	0.00 ■■	0.00	27,400	27,400	27,400	0	0
19/10/2017	27,400	0.40 ▲	1.48	27,400	27,400	27,400	10	274,000
18/10/2017	27,000	0.00 ■■	0.00	27,000	27,000	27,000	0	0
17/10/2017	27,000	0.00 ■■	0.00	27,000	27,000	27,000	0	0
16/10/2017	27,000	0.00 ■■	0.00	27,000	27,000	27,000	0	0
13/10/2017	27,000	0.00 ■■	0.00	27,000	27,000	27,000	0	0
12/10/2017	27,000	0.00 ■■	0.00	27,000	27,000	27,000	0	0
11/10/2017	27,000	-1.00 ▼	-3.57	27,500	27,500	27,000	80	2,160,000
10/10/2017	28,000	0.50 ▲	1.82	28,000	28,000	28,000	500	14,000,000
09/10/2017	27,500	0.00 ■■	0.00	27,500	27,500	27,500	0	0
06/10/2017	27,500	0.00 ■■	0.00	27,500	27,500	27,500	0	0
05/10/2017	27,500	0.00 ■■	0.00	27,500	27,500	27,500	0	0
04/10/2017	27,500	0.00 ■■	0.00	27,500	27,500	27,500	0	0
03/10/2017	27,500	0.00 ■■	0.00	27,500	27,500	27,500	0	0
02/10/2017	27,500	0.00 ■■	0.00	27,500	27,500	27,500	100	2,750,000
29/09/2017	27,500	0.00 ■■	0.00	27,500	27,500	27,500	0	0
28/09/2017	27,500	0.00 ■■	0.00	27,500	27,500	27,500	0	0
27/09/2017	27,500	0.00 ■■	0.00	27,500	27,500	27,500	0	0
26/09/2017	27,500	0.00 ■■	0.00	27,500	27,500	27,500	1,380	37,950,000
25/09/2017	27,500	-0.30 ▼	-1.08	27,000	27,500	27,000	310	8,525,000
22/09/2017	27,800	0.00 ■■	0.00	27,800	27,800	27,800	0	0
21/09/2017	27,800	-0.90 ▼	-3.14	27,800	27,800	27,800	10	278,000
20/09/2017	28,700	0.00 ■■	0.00	28,700	28,700	28,700	0	0
19/09/2017	28,700	0.70 ▲	2.50	28,700	28,700	28,700	10	287,000
18/09/2017	28,000	0.00 ■■	0.00	28,000	28,000	28,000	0	0
15/09/2017	28,000	0.00 ■■	0.00	28,000	28,000	28,000	0	0
14/09/2017	28,000	0.50 ▲	1.82	28,000	28,000	28,000	10	280,000
13/09/2017	27,500	0.00 ■■	0.00	27,500	27,500	27,500	0	0
12/09/2017	27,500	0.00 ■■	0.00	27,500	27,500	27,500	0	0
11/09/2017	27,500	0.00 ■■	0.00	27,500	27,500	27,500	0	0
08/09/2017	27,500	0.00 ■■	0.00	27,500	27,500	27,500	0	0
07/09/2017	27,500	0.00 ■■	0.00	27,500	27,500	27,500	660	18,150,000
06/09/2017	27,500	-0.70 ▼	-2.48	27,500	28,000	27,500	2,170	59,675,000
05/09/2017	28,200	0.00 ■■	0.00	28,200	28,200	28,200	0	0
01/09/2017	28,200	0.00 ■■	0.00	28,200	28,200	28,200	0	0
31/08/2017	28,200	0.00 ■■	0.00	28,200	28,200	28,200	0	0
30/08/2017	28,200	0.00 ■■	0.00	28,200	28,200	28,200	0	0
29/08/2017	28,200	1.00 ▲	3.68	28,200	28,200	28,200	690	19,458,000
28/08/2017	27,200	0.20 ▲	0.74	27,200	28,700	27,200	4,040	109,888,000
25/08/2017	27,000	-0.20 ▼	-0.74	27,000	27,000	27,000	240	6,480,000
24/08/2017	27,200	0.00 ■■	0.00	27,200	27,200	27,200	0	0
23/08/2017	27,200	-1.30 ▼	-4.56	27,200	27,200	27,200	5,000	136,000,000
22/08/2017	28,500	0.30 ▲	1.06	28,500	28,500	28,500	70	1,995,000
21/08/2017	28,200	0.70 ▲	2.55	28,200	28,200	28,200	230	6,486,000
18/08/2017	27,500	0.00 ■■	0.00	27,500	27,500	27,500	610	16,775,000
17/08/2017	27,500	0.20 ▲	0.73	27,500	27,500	27,500	10	275,000
16/08/2017	27,300	0.00 ■■	0.00	27,300	27,300	27,300	0	0
15/08/2017	27,300	-0.90 ▼	-3.19	28,000	28,000	27,300	210	5,733,000
14/08/2017	28,200	-0.10 ▼	-0.35	28,150	28,200	28,150	420	11,844,000
11/08/2017	28,300	0.00 ■■	0.00	28,300	28,300	28,300	0	0
10/08/2017	28,300	0.85 ▲	3.10	28,300	28,300	28,300	20	566,000
09/08/2017	27,450	-0.95 ▼	-3.35	28,500	28,500	27,450	110	3,019,500
08/08/2017	28,400	0.20 ▲	0.71	28,400	28,400	28,400	10	284,000
07/08/2017	28,200	0.00 ■■	0.00	28,200	28,200	28,200	0	0
04/08/2017	28,200	0.50 ▲	1.81	28,200	28,200	28,200	500	14,100,000
03/08/2017	27,700	-0.50 ▼	-1.77	28,200	28,200	27,700	2,920	80,884,000
02/08/2017	28,200	0.40 ▲	1.44	28,200	28,200	28,200	1,000	28,200,000
01/08/2017	27,800	0.00 ■■	0.00	27,600	27,800	27,600	160	4,448,000
31/07/2017	27,800	0.20 ▲	0.72	27,800	27,800	27,800	1,000	27,800,000
28/07/2017	27,600	0.00 ■■	0.00	27,600	27,600	27,600	0	0
27/07/2017	27,600	-0.60 ▼	-2.13	27,600	27,600	27,600	660	18,216,000
26/07/2017	28,200	0.00 ■■	0.00	28,200	28,200	28,200	0	0
25/07/2017	28,200	0.70 ▲	2.55	28,200	28,200	28,200	10	282,000
24/07/2017	27,500	-1.00 ▼	-3.51	27,500	27,500	27,500	250	6,875,000
21/07/2017	28,500	0.00 ■■	0.00	28,500	28,500	28,500	430	12,255,000
20/07/2017	28,500	0.00 ■■	0.00	28,500	28,500	28,500	0	0
19/07/2017	28,500	0.00 ■■	0.00	28,500	28,500	28,500	0	0
18/07/2017	28,500	1.40 ▲	5.17	28,000	28,500	28,000	380	10,830,000
17/07/2017	27,100	0.00 ■■	0.00	27,100	27,100	27,100	0	0
14/07/2017	27,100	-0.70 ▼	-2.52	27,100	27,100	27,100	10	271,000
13/07/2017	27,800	0.00 ■■	0.00	27,800	27,800	27,800	0	0
12/07/2017	27,800	0.00 ■■	0.00	27,800	27,800	27,800	70	1,946,000
11/07/2017	27,800	-1.00 ▼	-3.47	27,800	27,800	27,800	300	8,340,000
10/07/2017	28,800	0.00 ■■	0.00	28,800	28,800	28,800	0	0
07/07/2017	28,800	0.05 ▲	0.17	28,800	28,800	28,800	10	288,000
06/07/2017	28,750	0.20 ▲	0.70	28,750	28,750	28,750	30	862,500
05/07/2017	28,550	-0.35 ▼	-1.21	27,000	28,600	26,900	390	11,134,500
04/07/2017	28,900	0.00 ■■	0.00	28,900	28,900	28,900	0	0
03/07/2017	28,900	0.00 ■■	0.00	28,900	28,900	28,900	0	0
30/06/2017	28,900	0.00 ■■	0.00	28,900	28,900	28,900	0	0
29/06/2017	28,900	1.40 ▲	5.09	28,900	28,900	28,900	10	289,000
28/06/2017	27,500	-1.30 ▼	-4.51	27,500	27,500	27,500	90	2,475,000
27/06/2017	28,800	0.00 ■■	0.00	28,800	28,800	28,800	0	0
26/06/2017	28,800	1.10 ▲	3.97	28,800	28,800	28,800	100	2,880,000
23/06/2017	27,700	-0.80 ▼	-2.81	28,300	28,300	27,700	9,840	272,568,000
22/06/2017	28,500	1.70 ▲	6.34	28,350	28,500	28,350	9,900	282,150,000
21/06/2017	26,800	-1.20 ▼	-4.29	28,400	28,400	26,800	110	2,948,000
20/06/2017	28,000	-0.30 ▼	-1.06	28,300	28,300	28,000	230	6,440,000
19/06/2017	28,300	-0.20 ▼	-0.70	27,550	28,300	26,550	920	26,036,000
16/06/2017	28,500	-1.20 ▼	-4.04	28,500	28,500	28,500	500	14,250,000
15/06/2017	29,700	0.00 ■■	0.00	29,700	29,700	29,700	0	0
14/06/2017	29,700	-0.15 ▼	-0.50	29,700	29,700	29,700	10	297,000
13/06/2017	29,850	-0.15 ▼	-0.50	28,500	29,850	28,500	120	3,582,000
12/06/2017	30,000	0.10 ▲	0.33	28,500	30,000	28,500	210	6,300,000
09/06/2017	29,900	0.00 ■■	0.00	29,900	29,900	29,900	0	0
08/06/2017	29,900	-0.60 ▼	-1.97	29,000	29,900	29,000	110	3,289,000
07/06/2017	30,500	0.00 ■■	0.00	30,500	30,500	30,500	0	0
06/06/2017	30,500	0.00 ■■	0.00	29,500	30,500	28,600	1,000	30,500,000
05/06/2017	30,500	1.60 ▲	5.54	28,000	30,500	28,000	2,010	61,305,000
02/06/2017	28,900	-0.95 ▼	-3.18	30,900	30,900	28,900	1,040	30,056,000
01/06/2017	29,850	1.85 ▲	6.61	27,900	29,850	27,900	20	597,000
31/05/2017	28,000	0.00 ■■	0.00	28,000	28,000	28,000	0	0
30/05/2017	28,000	-1.00 ▼	-3.45	30,500	30,500	28,000	1,450	40,600,000
29/05/2017	29,000	-1.00 ▼	-3.33	28,550	31,000	28,500	540	15,660,000
26/05/2017	30,000	0.00 ■■	0.00	30,000	30,000	30,000	1,170	35,100,000
25/05/2017	30,000	-2.00 ▼	-6.25	30,000	30,000	29,800	500	15,000,000
24/05/2017	32,000	0.00 ■■	0.00	29,800	32,000	29,800	640	20,480,000
23/05/2017	32,000	1.00 ▲	3.23	30,100	32,000	30,100	30	960,000
22/05/2017	31,000	0.00 ■■	0.00	31,000	31,000	31,000	30	930,000
19/05/2017	31,000	0.00 ■■	0.00	31,000	31,000	31,000	0	0
18/05/2017	31,000	0.00 ■■	0.00	31,000	31,000	31,000	0	0
17/05/2017	31,000	0.00 ■■	0.00	31,000	31,000	31,000	0	0
16/05/2017	31,000	-1.00 ▼	-3.12	32,000	32,000	31,000	40	1,240,000
15/05/2017	32,000	1.40 ▲	4.58	30,700	32,000	30,700	30	960,000
09/05/2017	29,500	1.40 ▲	4.98	29,100	29,500	29,100	560	16,520,000
08/05/2017	28,100	-1.80 ▼	-6.02	28,100	28,100	28,100	10	281,000
05/05/2017	29,900	0.50 ▲	1.70	29,900	30,000	29,850	100	2,990,000
04/05/2017	29,400	-0.25 ▼	-0.84	29,400	29,400	29,400	10	294,000
03/05/2017	29,650	0.75 ▲	2.60	27,050	29,650	27,050	220	6,523,000
28/04/2017	28,900	-2.10 ▼	-6.77	28,900	28,900	28,900	20	578,000
27/04/2017	31,000	-0.50 ▼	-1.59	29,300	31,000	29,300	1,340	41,540,000
26/04/2017	31,500	0.05 ▲	0.16	29,250	31,500	29,250	390	12,285,000
25/04/2017	31,450	1.15 ▲	3.80	30,300	31,450	30,300	70	2,201,500
24/04/2017	30,300	0.30 ▲	1.00	30,000	30,300	30,000	60	1,818,000
21/04/2017	30,000	0.30 ▲	1.01	27,650	30,000	27,650	1,660	49,800,000
20/04/2017	29,700	-2.20 ▼	-6.90	29,800	29,800	29,700	300	8,910,000
19/04/2017	31,900	-0.10 ▼	-0.31	30,500	31,900	29,800	270	8,613,000
18/04/2017	32,000	0.00 ■■	0.00	32,000	32,000	29,800	180	5,760,000
17/04/2017	32,000	0.50 ▲	1.59	32,000	32,000	32,000	10	320,000
14/04/2017	31,500	-1.40 ▼	-4.26	31,500	31,500	31,500	60	1,890,000
13/04/2017	32,900	0.00 ■■	0.00	32,900	32,900	32,900	0	0
12/04/2017	32,900	0.00 ■■	0.00	32,900	32,900	32,900	0	0
11/04/2017	32,900	0.90 ▲	2.81	30,000	32,900	30,000	1,010	33,229,000
10/04/2017	32,000	-1.00 ▼	-3.03	32,000	32,000	32,000	60	1,920,000
07/04/2017	33,000	0.00 ■■	0.00	33,000	33,000	33,000	0	0
05/04/2017	33,000	0.00 ■■	0.00	33,000	33,000	33,000	0	0
04/04/2017	33,000	0.00 ■■	0.00	33,000	33,000	33,000	0	0
03/04/2017	33,000	0.00 ■■	0.00	31,900	33,000	31,900	20	660,000
31/03/2017	33,000	0.00 ■■	0.00	33,000	33,000	33,000	0	0
30/03/2017	33,000	0.60 ▲	1.85	32,400	33,000	32,400	200	6,600,000
29/03/2017	32,400	0.00 ■■	0.00	32,400	32,400	32,400	0	0
28/03/2017	32,400	0.00 ■■	0.00	32,400	32,400	32,400	0	0
27/03/2017	32,400	-0.10 ▼	-0.31	31,400	32,400	31,400	70	2,268,000
24/03/2017	32,500	0.70 ▲	2.20	32,500	32,500	32,500	10	325,000
23/03/2017	31,800	0.00 ■■	0.00	31,800	31,800	31,800	0	0
22/03/2017	31,800	0.00 ■■	0.00	31,800	31,800	31,800	0	0
21/03/2017	31,800	0.00 ■■	0.00	31,800	31,800	31,800	0	0
20/03/2017	31,800	0.00 ■■	0.00	31,800	31,800	31,800	0	0
17/03/2017	31,800	0.00 ■■	0.00	31,800	31,800	31,800	0	0
16/03/2017	31,800	0.00 ■■	0.00	31,800	31,800	31,800	200	6,360,000
15/03/2017	31,800	1.30 ▲	4.26	31,800	31,800	31,800	10	318,000
14/03/2017	30,500	0.00 ■■	0.00	30,500	30,500	30,500	0	0
13/03/2017	30,500	0.00 ■■	0.00	30,500	30,500	30,500	0	0
10/03/2017	30,500	0.00 ■■	0.00	30,500	30,500	30,500	0	0
09/03/2017	30,500	0.00 ■■	0.00	30,500	30,500	30,500	0	0
08/03/2017	30,500	-1.30 ▼	-4.09	30,700	30,700	30,500	500	15,250,000
07/03/2017	31,800	0.00 ■■	0.00	31,800	31,800	31,800	0	0
06/03/2017	31,800	0.00 ■■	0.00	31,800	31,800	31,800	100	3,180,000
03/03/2017	31,800	-1.10 ▼	-3.34	31,800	31,800	31,800	160	5,088,000
02/03/2017	32,900	-0.10 ▼	-0.30	32,000	32,900	32,000	20	658,000
01/03/2017	33,000	0.00 ■■	0.00	33,000	33,000	33,000	0	0
28/02/2017	33,000	1.00 ▲	3.12	33,000	33,000	33,000	10	330,000
27/02/2017	32,000	0.00 ■■	0.00	32,000	32,000	32,000	0	0
24/02/2017	32,000	0.00 ■■	0.00	32,000	32,000	32,000	0	0
23/02/2017	32,000	0.00 ■■	0.00	32,000	32,000	32,000	0	0
22/02/2017	32,000	0.00 ■■	0.00	32,000	32,000	32,000	0	0
21/02/2017	32,000	0.00 ■■	0.00	32,000	32,000	32,000	0	0
20/02/2017	32,000	0.10 ▲	0.31	30,000	32,000	30,000	30	960,000
17/02/2017	31,900	0.00 ■■	0.00	31,900	31,900	31,900	0	0
16/02/2017	31,900	0.00 ■■	0.00	31,900	31,900	31,900	0	0
15/02/2017	31,900	0.00 ■■	0.00	30,000	31,900	30,000	340	10,846,000
14/02/2017	31,900	0.00 ■■	0.00	31,900	31,900	31,900	0	0
13/02/2017	31,900	0.00 ■■	0.00	31,900	31,900	31,900	0	0
10/02/2017	31,900	0.00 ■■	0.00	31,900	31,900	31,900	0	0
09/02/2017	31,900	0.00 ■■	0.00	31,900	31,900	31,900	0	0
08/02/2017	31,900	0.00 ■■	0.00	31,900	31,900	31,900	0	0
07/02/2017	31,900	0.00 ■■	0.00	31,900	31,900	31,900	0	0
06/02/2017	31,900	0.00 ■■	0.00	31,900	31,900	31,900	0	0
03/02/2017	31,900	0.00 ■■	0.00	31,900	31,900	31,900	0	0
02/02/2017	31,900	0.00 ■■	0.00	31,900	31,900	31,900	0	0
25/01/2017	31,900	0.00 ■■	0.00	31,900	31,900	31,900	0	0
24/01/2017	31,900	0.00 ■■	0.00	31,900	31,900	31,900	0	0
23/01/2017	31,900	0.00 ■■	0.00	31,900	31,900	31,900	10	319,000
20/01/2017	31,900	1.30 ▲	4.25	31,900	31,900	31,900	10	319,000
19/01/2017	30,600	-2.30 ▼	-6.99	30,600	30,600	30,600	1,060	32,436,000
18/01/2017	32,900	0.50 ▲	1.54	32,900	32,900	32,900	10	329,000
17/01/2017	32,400	0.00 ■■	0.00	32,400	32,400	32,400	0	0
16/01/2017	32,400	0.00 ■■	0.00	32,400	32,400	32,400	100	3,240,000
13/01/2017	32,400	0.00 ■■	0.00	32,400	32,400	32,400	0	0
12/01/2017	32,400	1.40 ▲	4.52	32,400	32,400	32,400	10	324,000
11/01/2017	31,000	-1.80 ▼	-5.49	31,000	31,000	31,000	1,000	31,000,000
10/01/2017	32,800	0.00 ■■	0.00	32,800	32,800	32,800	0	0
09/01/2017	32,800	0.00 ■■	0.00	32,800	32,800	32,800	0	0
06/01/2017	32,800	0.00 ■■	0.00	32,800	32,800	32,800	0	0
05/01/2017	32,800	0.00 ■■	0.00	32,800	32,800	32,800	0	0
04/01/2017	32,800	0.00 ■■	0.00	32,800	32,800	32,800	0	0
03/01/2017	32,800	0.00 ■■	0.00	32,800	32,800	32,800	0	0
30/12/2016	32,800	0.00 ■■	0.00	32,800	32,800	32,800	0	0
29/12/2016	32,800	-0.10 ▼	-0.30	30,600	32,800	30,600	170	5,576,000
28/12/2016	32,900	0.00 ■■	0.00	32,900	32,900	32,900	0	0
27/12/2016	32,900	0.00 ■■	0.00	32,900	32,900	32,900	0	0
26/12/2016	32,900	0.00 ■■	0.00	32,900	32,900	32,900	0	0
23/12/2016	32,900	0.00 ■■	0.00	32,900	32,900	32,900	0	0
22/12/2016	32,900	0.00 ■■	0.00	32,900	32,900	32,900	0	0
21/12/2016	32,900	0.00 ■■	0.00	32,900	32,900	32,900	0	0
20/12/2016	32,900	0.00 ■■	0.00	32,900	32,900	32,900	0	0
19/12/2016	32,900	0.00 ■■	0.00	32,900	32,900	32,900	0	0
16/12/2016	32,900	1.90 ▲	6.13	31,800	32,900	31,800	170	5,593,000
15/12/2016	31,000	0.00 ■■	0.00	31,000	31,000	31,000	0	0
14/12/2016	31,000	0.00 ■■	0.00	31,000	31,000	31,000	0	0
13/12/2016	31,000	0.00 ■■	0.00	31,000	31,000	31,000	0	0
12/12/2016	31,000	0.00 ■■	0.00	31,000	31,000	31,000	0	0
09/12/2016	31,000	0.05 ▲	0.16	30,500	31,000	30,500	360	11,160,000
08/12/2016	30,950	-0.05 ▼	-0.16	30,950	30,950	30,950	20	619,000
07/12/2016	31,000	0.00 ■■	0.00	31,000	31,000	31,000	100	3,100,000
06/12/2016	31,000	0.00 ■■	0.00	31,000	31,000	31,000	0	0
05/12/2016	31,000	0.00 ■■	0.00	31,000	31,000	31,000	0	0
02/12/2016	31,000	0.00 ■■	0.00	31,000	31,000	31,000	0	0
01/12/2016	31,000	0.00 ■■	0.00	31,000	31,000	31,000	0	0
30/11/2016	31,000	1.20 ▲	4.03	31,000	31,000	31,000	10	310,000
29/11/2016	29,800	-2.20 ▼	-6.88	29,800	29,800	29,800	50	1,490,000
28/11/2016	32,000	0.00 ■■	0.00	32,000	32,000	32,000	0	0
25/11/2016	32,000	0.00 ■■	0.00	32,000	32,000	32,000	0	0
24/11/2016	32,000	0.00 ■■	0.00	32,000	32,000	32,000	0	0
23/11/2016	32,000	0.00 ■■	0.00	32,000	32,000	32,000	200	6,400,000
22/11/2016	32,000	0.00 ■■	0.00	32,000	32,000	32,000	0	0
21/11/2016	32,000	0.00 ■■	0.00	32,000	32,000	32,000	0	0
18/11/2016	32,000	1.30 ▲	4.23	32,000	32,000	32,000	10	320,000
17/11/2016	30,700	-2.30 ▼	-6.97	31,000	31,000	30,700	230	7,061,000
16/11/2016	33,000	0.00 ■■	0.00	33,000	33,000	33,000	0	0
15/11/2016	33,000	0.00 ■■	0.00	33,000	33,000	33,000	0	0
14/11/2016	33,000	0.00 ■■	0.00	33,000	33,000	33,000	0	0
11/11/2016	33,000	0.00 ■■	0.00	33,000	33,000	33,000	0	0
10/11/2016	33,000	0.00 ■■	0.00	33,000	33,000	33,000	0	0
09/11/2016	33,000	0.50 ▲	1.54	33,000	33,000	33,000	10	330,000
08/11/2016	32,500	0.00 ■■	0.00	32,500	32,500	32,500	0	0
07/11/2016	32,500	0.00 ■■	0.00	32,500	32,500	32,500	0	0
04/11/2016	32,500	-0.50 ▼	-1.52	31,000	32,500	30,900	260	8,450,000
03/11/2016	33,000	0.00 ■■	0.00	30,700	33,000	30,700	70	2,310,000
02/11/2016	33,000	0.00 ■■	0.00	33,000	33,000	33,000	0	0
01/11/2016	33,000	0.00 ■■	0.00	33,000	33,000	33,000	0	0
31/10/2016	33,000	0.20 ▲	0.61	30,550	33,000	30,550	40	1,320,000
28/10/2016	32,800	0.00 ■■	0.00	32,800	32,800	32,800	0	0
27/10/2016	32,800	0.00 ■■	0.00	32,800	32,800	32,800	0	0
26/10/2016	32,800	0.00 ■■	0.00	32,800	32,800	32,800	0	0
25/10/2016	32,800	0.10 ▲	0.31	31,000	32,800	31,000	510	16,728,000
24/10/2016	32,700	2.00 ▲	6.51	32,700	32,700	32,700	10	327,000
21/10/2016	30,700	0.00 ■■	0.00	30,700	30,700	30,700	0	0
20/10/2016	30,700	0.00 ■■	0.00	30,700	30,700	30,700	0	0
19/10/2016	30,700	-2.30 ▼	-6.97	30,700	30,700	30,700	1,130	34,691,000
18/10/2016	33,000	0.00 ■■	0.00	33,000	33,000	33,000	0	0
17/10/2016	33,000	0.00 ■■	0.00	33,000	33,000	33,000	0	0
14/10/2016	33,000	0.00 ■■	0.00	33,000	33,000	33,000	0	0
13/10/2016	33,000	0.00 ■■	0.00	33,000	33,000	33,000	0	0
12/10/2016	33,000	0.00 ■■	0.00	33,000	33,000	33,000	0	0
11/10/2016	33,000	-0.80 ▼	-2.37	32,950	33,000	32,950	270	8,910,000
10/10/2016	33,800	0.00 ■■	0.00	33,800	33,800	33,800	0	0
07/10/2016	33,800	0.00 ■■	0.00	33,800	33,800	33,800	0	0
06/10/2016	33,800	-0.10 ▼	-0.29	33,000	33,800	33,000	840	28,392,000
05/10/2016	33,900	0.00 ■■	0.00	33,900	33,900	33,900	0	0
04/10/2016	33,900	-0.20 ▼	-0.59	31,750	33,900	31,750	40	1,356,000
03/10/2016	34,100	0.00 ■■	0.00	31,750	34,100	31,750	180	6,138,000
30/09/2016	34,100	0.00 ■■	0.00	34,100	34,100	34,100	0	0
29/09/2016	34,100	2.00 ▲	6.23	34,100	34,100	34,100	10	341,000
28/09/2016	34,100	-0.10 ▼	-0.29	31,900	34,100	31,900	620	21,142,000
27/09/2016	34,200	0.00 ■■	0.00	31,900	34,200	31,900	310	10,602,000
26/09/2016	34,200	2.20 ▲	6.88	32,900	34,200	32,900	20	684,000
23/09/2016	32,000	0.40 ▲	1.27	31,600	32,000	31,600	70	2,240,000
22/09/2016	31,600	0.60 ▲	1.94	31,600	31,600	31,600	10	316,000
21/09/2016	31,000	1.30 ▲	4.38	31,000	31,000	31,000	100	3,100,000
20/09/2016	29,700	0.00 ■■	0.00	29,700	29,700	29,700	0	0
19/09/2016	29,700	-2.15 ▼	-6.75	33,000	33,000	29,700	1,210	35,937,000
16/09/2016	31,850	2.05 ▲	6.88	31,850	31,850	31,850	10	318,500
15/09/2016	29,800	-2.20 ▼	-6.88	29,800	29,800	29,800	30	894,000
14/09/2016	32,000	2.00 ▲	6.67	30,000	32,000	30,000	30	960,000
13/09/2016	30,000	-0.25 ▼	-0.83	30,000	30,000	30,000	160	4,800,000
12/09/2016	30,250	-2.25 ▼	-6.92	30,250	30,250	30,250	10	302,500
09/09/2016	32,500	2.10 ▲	6.91	30,500	32,500	30,500	140	4,550,000
08/09/2016	30,400	1.90 ▲	6.67	30,400	30,400	30,400	10	304,000
07/09/2016	28,500	-1.30 ▼	-4.36	31,800	31,800	28,500	40	1,140,000
06/09/2016	29,800	-2.20 ▼	-6.88	29,800	34,200	29,800	470