Lịch sử giao dịch KOS - 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 KOSY
KOSY Joint Stock Company
Mã CK: KOS 37.30 ▼ -0.10 (-0.27%) (cập nhật 13:30 19/04/2024)
Đang giao dịch

Sàn giao dịch: UPCOM
Nhóm ngành: Bất Động Sản
Website: http://kosy.vn/

KOS » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
19/04/2024	37,300	-0.10 ▼	-0.27	37,400	37,500	37,300	20,100	749,730,000
17/04/2024	37,400	0.00 ■■	0.00	37,400	37,400	36,000	34,510	1,290,674,000
16/04/2024	37,400	0.10 ▲	0.27	37,300	37,500	36,600	31,500	1,178,100,000
15/04/2024	37,300	0.15 ▲	0.40	37,150	37,300	36,500	31,840	1,187,632,000
12/04/2024	37,150	0.15 ▲	0.40	37,000	37,150	36,800	30,270	1,124,530,500
11/04/2024	37,000	-0.70 ▼	-1.89	37,700	37,800	37,000	33,210	1,228,770,000
10/04/2024	37,700	-0.10 ▼	-0.27	37,800	38,100	37,500	30,500	1,149,850,000
09/04/2024	37,800	0.00 ■■	0.00	37,800	38,000	37,800	34,090	1,288,602,000
08/04/2024	37,800	0.10 ▲	0.26	37,700	37,900	37,700	35,070	1,325,646,000
05/04/2024	37,000	-0.65 ▼	-1.76	37,650	37,700	36,800	46,760	1,730,120,000
04/04/2024	37,650	0.00 ■■	0.00	37,650	37,800	37,400	33,740	1,270,311,000
03/04/2024	37,650	0.05 ▲	0.13	37,600	37,700	37,100	34,160	1,286,124,000
02/04/2024	37,600	0.20 ▲	0.53	37,400	37,600	37,400	32,210	1,211,096,000
01/04/2024	37,400	-0.30 ▼	-0.80	37,700	37,900	37,300	28,850	1,078,990,000
29/03/2024	37,700	0.05 ▲	0.13	37,650	37,700	37,500	29,350	1,106,495,000
28/03/2024	37,650	0.15 ▲	0.40	37,500	37,700	37,500	37,060	1,395,309,000
27/03/2024	37,500	-0.40 ▼	-1.07	37,900	37,900	37,350	30,420	1,140,750,000
26/03/2024	37,900	-0.30 ▼	-0.79	38,200	38,250	37,700	34,170	1,295,043,000
25/03/2024	38,200	0.00 ■■	0.00	38,200	38,400	37,450	34,950	1,335,090,000
22/03/2024	38,200	-0.50 ▼	-1.31	38,700	38,900	38,100	29,150	1,113,530,000
21/03/2024	38,700	-0.65 ▼	-1.68	39,350	39,450	38,650	38,220	1,479,114,000
20/03/2024	39,350	0.05 ▲	0.13	39,300	39,600	39,300	37,080	1,459,098,000
19/03/2024	39,300	-0.40 ▼	-1.02	39,700	39,700	39,200	35,090	1,379,037,000
18/03/2024	39,700	0.00 ■■	0.00	39,700	40,000	39,400	48,190	1,913,143,000
15/03/2024	39,700	-0.10 ▼	-0.25	39,800	39,800	39,100	36,430	1,446,271,000
14/03/2024	39,800	-0.05 ▼	-0.13	39,850	39,900	39,750	27,540	1,096,092,000
13/03/2024	39,850	-0.05 ▼	-0.13	39,900	39,950	39,850	33,690	1,342,546,500
12/03/2024	39,900	-0.15 ▼	-0.38	40,050	40,200	39,900	37,840	1,509,816,000
11/03/2024	40,050	0.05 ▲	0.12	40,000	40,200	39,900	41,250	1,652,062,500
08/03/2024	40,000	0.00 ■■	0.00	40,000	40,150	40,000	37,680	1,507,200,000
07/03/2024	40,000	0.45 ▲	1.13	39,550	40,250	39,800	35,620	1,424,800,000
06/03/2024	40,400	0.15 ▲	0.37	40,250	40,400	40,250	16,120	651,248,000
05/03/2024	40,250	0.05 ▲	0.12	40,200	40,500	40,200	31,020	1,248,555,000
04/03/2024	40,200	0.05 ▲	0.12	40,150	40,600	40,150	39,990	1,607,598,000
01/03/2024	40,150	0.10 ▲	0.25	40,050	40,150	40,050	31,680	1,271,952,000
29/02/2024	40,050	0.00 ■■	0.00	40,050	40,200	40,050	38,970	1,560,748,500
28/02/2024	40,050	0.05 ▲	0.12	40,000	40,200	40,000	32,130	1,286,806,500
27/02/2024	40,000	0.05 ▲	0.13	39,950	40,200	39,950	37,250	1,490,000,000
26/02/2024	39,950	0.05 ▲	0.13	39,900	40,200	39,900	37,870	1,512,906,500
23/02/2024	39,900	0.10 ▲	0.25	39,800	40,000	39,800	32,580	1,299,942,000
22/02/2024	39,800	0.20 ▲	0.50	39,600	39,900	39,700	33,540	1,334,892,000
21/02/2024	39,600	-0.20 ▼	-0.51	39,800	40,000	39,500	43,090	1,706,364,000
20/02/2024	39,800	-0.20 ▼	-0.50	40,000	40,400	39,800	35,690	1,420,462,000
19/02/2024	40,000	0.10 ▲	0.25	39,900	40,300	39,900	43,250	1,730,000,000
16/02/2024	39,900	0.20 ▲	0.50	39,700	40,000	39,700	34,680	1,383,732,000
15/02/2024	39,700	0.10 ▲	0.25	39,600	39,700	39,600	24,150	958,755,000
07/02/2024	39,600	0.05 ▲	0.13	39,550	39,700	39,550	33,210	1,315,116,000
06/02/2024	39,550	0.05 ▲	0.13	39,500	39,600	39,500	26,250	1,038,187,500
05/02/2024	39,500	0.10 ▲	0.25	39,400	39,600	39,400	40,510	1,600,145,000
02/02/2024	39,400	0.00 ■■	0.00	39,400	39,500	39,400	31,330	1,234,402,000
01/02/2024	39,400	0.10 ▲	0.25	39,300	39,500	39,300	51,150	2,015,310,000
31/01/2024	39,300	0.00 ■■	0.00	39,300	39,500	39,100	26,640	1,046,952,000
30/01/2024	39,300	0.05 ▲	0.13	39,250	39,300	39,250	49,170	1,932,381,000
29/01/2024	39,250	0.05 ▲	0.13	39,200	39,300	38,700	48,730	1,912,652,500
19/01/2024	38,900	0.00 ■■	0.00	38,900	39,150	38,300	30,200	1,174,780,000
18/01/2024	38,900	-0.15 ▼	-0.39	39,050	39,100	38,400	33,920	1,319,488,000
17/01/2024	39,050	0.00 ■■	0.00	39,050	39,100	39,000	27,770	1,084,418,500
16/01/2024	39,050	0.05 ▲	0.13	39,000	39,050	39,000	34,600	1,351,130,000
15/01/2024	39,000	-0.10 ▼	-0.26	39,100	39,150	39,000	26,600	1,037,400,000
12/01/2024	39,100	-0.15 ▼	-0.38	39,250	39,350	38,900	31,470	1,230,477,000
11/01/2024	39,250	-0.15 ▼	-0.38	39,400	39,550	39,250	42,210	1,656,742,500
10/01/2024	39,400	-0.25 ▼	-0.63	39,650	39,700	39,400	37,390	1,473,166,000
09/01/2024	39,650	0.00 ■■	0.00	39,650	39,800	39,550	37,460	1,485,289,000
08/01/2024	39,650	0.05 ▲	0.13	39,600	39,650	39,500	43,460	1,723,189,000
05/01/2024	39,600	0.10 ▲	0.25	39,500	39,600	39,500	30,150	1,193,940,000
04/01/2024	39,500	0.10 ▲	0.25	39,400	39,600	39,400	28,450	1,123,775,000
03/01/2024	39,400	-0.30 ▼	-0.76	39,700	39,700	39,400	38,810	1,529,114,000
02/01/2024	39,700	0.05 ▲	0.13	39,650	39,800	39,550	72,260	2,868,722,000
29/12/2023	39,650	0.05 ▲	0.13	39,600	39,650	39,600	25,510	1,011,471,500
28/12/2023	39,600	0.05 ▲	0.13	39,550	39,800	39,500	30,780	1,218,888,000
27/12/2023	39,550	0.10 ▲	0.25	39,450	39,550	39,450	31,480	1,245,034,000
26/12/2023	39,450	0.10 ▲	0.25	39,350	39,450	39,350	31,710	1,250,959,500
25/12/2023	39,350	0.05 ▲	0.13	39,300	39,600	39,300	32,140	1,264,709,000
22/12/2023	39,300	0.05 ▲	0.13	39,250	39,600	39,150	32,420	1,274,106,000
21/12/2023	39,250	-0.10 ▼	-0.25	39,350	39,600	39,100	33,070	1,297,997,500
20/12/2023	39,350	0.10 ▲	0.25	39,250	39,500	39,250	45,880	1,805,378,000
19/12/2023	39,250	0.10 ▲	0.25	39,150	39,500	39,050	34,890	1,369,432,500
18/12/2023	39,150	-0.10 ▼	-0.26	39,250	39,450	39,100	33,590	1,315,048,500
15/12/2023	39,250	0.10 ▲	0.25	39,150	39,400	39,150	32,370	1,270,522,500
14/12/2023	39,150	-0.10 ▼	-0.26	39,250	39,300	38,900	32,800	1,284,120,000
13/12/2023	39,000	-0.25 ▼	-0.64	39,250	0	0	38,250	1,491,750,000
12/12/2023	39,250	0.10 ▲	0.25	39,150	39,500	39,150	42,930	1,685,002,500
11/12/2023	39,150	0.00 ■■	0.00	39,150	39,500	39,000	36,990	1,448,158,500
08/12/2023	39,150	0.10 ▲	0.26	39,050	39,500	39,050	38,270	1,498,270,500
07/12/2023	39,050	-0.05 ▼	-0.13	39,100	39,800	39,050	37,620	1,469,061,000
06/12/2023	39,100	0.10 ▲	0.26	39,000	39,500	39,000	39,550	1,546,405,000
05/12/2023	39,000	0.20 ▲	0.51	38,800	39,800	38,700	42,160	1,644,240,000
04/12/2023	38,800	0.05 ▲	0.13	38,750	39,100	38,750	31,280	1,213,664,000
02/12/2023	38,750	1.45 ▲	3.74	37,300	39,200	37,300	39,450	1,528,687,500
01/12/2023	38,750	1.45 ▲	3.74	37,300	39,200	37,300	39,450	1,528,687,500
30/11/2023	38,700	1.40 ▲	3.62	37,300	39,200	37,300	104,850	4,057,695,000
29/11/2023	37,300	-0.10 ▼	-0.27	37,400	37,600	36,500	30,550	1,139,515,000
28/11/2023	37,400	-0.05 ▼	-0.13	37,450	37,600	37,100	29,510	1,103,674,000
27/11/2023	37,450	0.10 ▲	0.27	37,350	37,700	37,350	32,450	1,215,252,500
24/11/2023	37,350	0.00 ■■	0.00	37,350	37,400	37,250	33,000	1,232,550,000
23/11/2023	37,350	0.00 ■■	0.00	37,350	37,400	37,000	29,840	1,114,524,000
22/11/2023	37,350	0.00 ■■	0.00	37,350	37,450	37,250	37,670	1,406,974,500
21/11/2023	37,350	0.00 ■■	0.00	37,350	37,550	37,200	34,790	1,299,406,500
20/11/2023	37,350	0.05 ▲	0.13	37,300	37,350	37,150	28,990	1,082,776,500
17/11/2023	37,300	-0.10 ▼	-0.27	37,400	37,450	37,200	32,110	1,197,703,000
16/11/2023	37,400	0.10 ▲	0.27	37,300	37,600	37,300	34,970	1,307,878,000
15/11/2023	37,300	0.05 ▲	0.13	37,250	37,400	37,250	40,090	1,495,357,000
14/11/2023	37,250	0.05 ▲	0.13	37,200	37,250	37,200	55,290	2,059,552,500
13/11/2023	37,200	0.00 ■■	0.00	37,200	37,250	37,100	35,110	1,306,092,000
10/11/2023	37,200	0.05 ▲	0.13	37,150	37,200	37,100	32,400	1,205,280,000
09/11/2023	37,150	0.05 ▲	0.13	37,100	37,200	37,100	30,800	1,144,220,000
08/11/2023	37,100	0.10 ▲	0.27	37,000	37,100	36,700	29,110	1,079,981,000
07/11/2023	37,000	-0.40 ▼	-1.08	37,400	37,500	36,800	31,880	1,179,560,000
06/11/2023	37,400	-1.10 ▼	-2.94	38,500	38,700	37,100	26,490	990,726,000
03/11/2023	38,500	-0.05 ▼	-0.13	38,550	38,800	38,000	30,800	1,185,800,000
02/11/2023	38,550	0.00 ■■	0.00	38,550	38,550	38,000	23,780	916,719,000
01/11/2023	38,550	0.00 ■■	0.00	38,550	39,050	38,450	30,140	1,161,897,000
31/10/2023	38,550	0.10 ▲	0.26	38,450	38,850	38,300	33,220	1,280,631,000
30/10/2023	38,450	-0.55 ▼	-1.43	39,000	39,000	38,100	29,820	1,146,579,000
27/10/2023	39,000	0.05 ▲	0.13	38,950	39,000	38,500	42,050	1,639,950,000
26/10/2023	38,950	0.00 ■■	0.00	38,950	39,150	38,000	28,910	1,126,044,500
25/10/2023	38,950	0.05 ▲	0.13	38,900	39,350	38,600	52,270	2,035,916,500
24/10/2023	38,900	0.10 ▲	0.26	38,800	39,300	38,500	38,590	1,501,151,000
23/10/2023	38,800	-0.40 ▼	-1.03	39,200	39,400	38,800	33,600	1,303,680,000
20/10/2023	39,200	0.00 ■■	0.00	39,200	39,400	38,900	27,140	1,063,888,000
19/10/2023	39,200	0.00 ■■	0.00	39,200	39,650	39,000	31,130	1,220,296,000
18/10/2023	39,200	-0.15 ▼	-0.38	39,350	39,750	39,200	32,290	1,265,768,000
17/10/2023	39,350	0.05 ▲	0.13	39,300	39,700	39,300	30,410	1,196,633,500
16/10/2023	39,300	-0.10 ▼	-0.25	39,400	39,650	39,300	25,220	991,146,000
13/10/2023	39,400	0.00 ■■	0.00	39,400	39,800	39,350	36,880	1,453,072,000
12/10/2023	39,400	0.05 ▲	0.13	39,350	39,800	39,350	59,510	2,344,694,000
11/10/2023	39,350	0.05 ▲	0.13	39,300	39,800	39,300	57,140	2,248,459,000
10/10/2023	39,300	0.05 ▲	0.13	39,250	39,700	39,250	54,550	2,143,815,000
09/10/2023	39,250	-0.20 ▼	-0.51	39,450	39,500	39,250	58,660	2,302,405,000
06/10/2023	39,450	0.05 ▲	0.13	39,400	39,900	39,400	43,400	1,712,130,000
05/10/2023	39,400	0.05 ▲	0.13	39,350	39,750	39,350	31,310	1,233,614,000
04/10/2023	39,350	0.00 ■■	0.00	39,350	39,750	39,350	31,940	1,256,839,000
03/10/2023	39,350	0.00 ■■	0.00	39,350	39,800	39,250	30,870	1,214,734,500
02/10/2023	39,350	0.05 ▲	0.13	39,300	39,400	39,300	30,380	1,195,453,000
29/09/2023	39,300	0.00 ■■	0.00	39,300	39,800	39,300	41,870	1,645,491,000
28/09/2023	39,300	-0.10 ▼	-0.25	39,400	39,850	39,300	30,140	1,184,502,000
27/09/2023	39,400	0.05 ▲	0.13	39,350	39,750	39,350	31,850	1,254,890,000
26/09/2023	39,350	0.05 ▲	0.13	39,300	39,750	39,300	39,000	1,534,650,000
22/09/2023	39,350	0.00 ■■	0.00	39,350	39,800	39,350	30,710	1,208,438,500
21/09/2023	39,350	0.00 ■■	0.00	39,350	39,450	39,350	34,440	1,355,214,000
20/09/2023	39,350	0.00 ■■	0.00	39,350	39,750	39,350	26,330	1,036,085,500
19/09/2023	39,350	0.05 ▲	0.13	39,300	39,750	39,300	33,020	1,299,337,000
18/09/2023	39,300	0.10 ▲	0.25	39,200	39,300	39,200	31,040	1,219,872,000
15/09/2023	39,200	0.05 ▲	0.13	39,150	39,650	39,150	30,830	1,208,536,000
14/09/2023	39,150	0.05 ▲	0.13	39,100	39,550	39,100	28,610	1,120,081,500
13/09/2023	39,100	-0.10 ▼	-0.26	39,200	39,300	39,100	30,570	1,195,287,000
12/09/2023	39,200	0.00 ■■	0.00	39,200	39,600	39,200	31,130	1,220,296,000
11/09/2023	39,200	-0.30 ▼	-0.77	39,500	39,500	39,200	32,040	1,255,968,000
08/09/2023	39,500	0.00 ■■	0.00	39,500	39,600	39,350	30,560	1,207,120,000
07/09/2023	39,500	0.10 ▲	0.25	39,400	39,500	39,350	31,250	1,234,375,000
06/09/2023	39,400	-0.15 ▼	-0.38	39,550	39,550	39,400	27,720	1,092,168,000
05/09/2023	39,550	0.00 ■■	0.00	39,550	39,600	39,550	22,990	909,254,500
31/08/2023	39,550	0.00 ■■	0.00	39,550	39,650	39,550	28,570	1,129,943,500
30/08/2023	39,550	0.05 ▲	0.13	39,500	39,550	39,500	29,040	1,148,532,000
29/08/2023	39,500	-0.05 ▼	-0.13	39,550	39,600	39,500	32,090	1,267,555,000
28/08/2023	39,550	0.05 ▲	0.13	39,500	39,600	39,500	31,150	1,231,982,500
25/08/2023	39,500	0.00 ■■	0.00	39,500	39,600	39,400	29,890	1,180,655,000
24/08/2023	39,500	0.00 ■■	0.00	39,500	39,750	39,500	31,850	1,258,075,000
23/08/2023	39,500	0.10 ▲	0.25	39,400	39,500	39,400	24,700	975,650,000
22/08/2023	39,400	0.05 ▲	0.13	39,350	39,700	39,300	31,720	1,249,768,000
21/08/2023	39,350	0.05 ▲	0.13	39,300	39,600	39,300	31,470	1,238,344,500
18/08/2023	39,300	0.00 ■■	0.00	39,300	39,600	39,250	31,610	1,242,273,000
17/08/2023	39,300	0.10 ▲	0.25	39,200	39,300	39,200	30,000	1,179,000,000
16/08/2023	39,200	0.15 ▲	0.38	39,050	39,500	39,050	31,290	1,226,568,000
15/08/2023	39,050	0.05 ▲	0.13	39,000	39,050	39,000	30,930	1,207,816,500
14/08/2023	39,000	0.05 ▲	0.13	38,950	39,050	38,950	30,370	1,184,430,000
11/08/2023	38,950	0.00 ■■	0.00	38,950	39,350	38,950	30,880	1,202,776,000
10/08/2023	38,950	0.00 ■■	0.00	38,950	39,050	38,950	25,620	997,899,000
09/08/2023	38,950	0.10 ▲	0.26	38,850	38,950	38,900	30,700	1,195,765,000
08/08/2023	38,850	-0.15 ▼	-0.39	39,000	39,050	38,800	29,780	1,156,953,000
07/08/2023	39,000	0.05 ▲	0.13	38,950	39,000	38,950	37,180	1,450,020,000
04/08/2023	38,950	-0.10 ▼	-0.26	39,050	39,050	38,900	30,600	1,191,870,000
03/08/2023	39,050	0.05 ▲	0.13	39,000	39,400	39,000	29,810	1,164,080,500
02/08/2023	39,000	0.05 ▲	0.13	38,950	39,000	38,750	31,680	1,235,520,000
01/08/2023	38,950	0.10 ▲	0.26	38,850	39,250	38,850	29,110	1,133,834,500
31/07/2023	38,850	0.05 ▲	0.13	38,800	39,000	38,800	43,330	1,683,370,500
28/07/2023	38,800	0.05 ▲	0.13	38,750	38,900	38,750	32,000	1,241,600,000
27/07/2023	38,750	0.10 ▲	0.26	38,650	38,900	38,650	29,410	1,139,637,500
26/07/2023	38,650	0.10 ▲	0.26	38,550	38,900	38,600	38,470	1,486,865,500
25/07/2023	38,550	0.05 ▲	0.13	38,500	38,700	38,500	31,870	1,228,588,500
24/07/2023	38,500	0.05 ▲	0.13	38,450	38,550	38,450	35,360	1,361,360,000
21/07/2023	38,450	0.05 ▲	0.13	38,400	38,700	38,400	32,610	1,253,854,500
20/07/2023	38,400	0.05 ▲	0.13	38,350	38,500	38,300	30,560	1,173,504,000
19/07/2023	38,350	0.05 ▲	0.13	38,300	38,550	38,200	30,430	1,166,990,500
18/07/2023	38,300	0.10 ▲	0.26	38,200	38,500	38,200	30,890	1,183,087,000
17/07/2023	38,200	0.05 ▲	0.13	38,150	38,250	38,150	31,840	1,216,288,000
14/07/2023	38,150	0.05 ▲	0.13	38,100	38,400	38,000	34,210	1,305,111,500
13/07/2023	38,100	0.05 ▲	0.13	38,050	38,150	38,050	44,440	1,693,164,000
12/07/2023	38,050	0.00 ■■	0.00	38,050	38,150	38,050	30,110	1,145,685,500
11/07/2023	38,050	0.05 ▲	0.13	38,000	38,250	38,000	31,080	1,182,594,000
10/07/2023	38,000	0.20 ▲	0.53	37,800	38,000	37,800	41,680	1,583,840,000
07/07/2023	37,800	0.10 ▲	0.26	37,700	37,950	37,500	29,480	1,114,344,000
06/07/2023	37,700	-0.35 ▼	-0.93	38,050	38,100	37,700	30,110	1,135,147,000
05/07/2023	38,050	0.05 ▲	0.13	38,000	38,100	38,000	28,340	1,078,337,000
04/07/2023	38,000	0.00 ■■	0.00	38,000	38,050	38,000	28,480	1,082,240,000
03/07/2023	38,000	-0.10 ▼	-0.26	38,100	38,200	37,950	38,380	1,458,440,000
30/06/2023	38,100	0.00 ■■	0.00	38,100	38,350	38,050	32,340	1,232,154,000
29/06/2023	38,100	-0.05 ▼	-0.13	38,150	38,400	38,100	29,610	1,128,141,000
28/06/2023	38,150	-0.05 ▼	-0.13	38,200	38,200	38,100	30,650	1,169,297,500
27/06/2023	38,200	-0.05 ▼	-0.13	38,250	38,300	38,100	29,120	1,112,384,000
26/06/2023	38,250	0.05 ▲	0.13	38,200	38,300	38,200	30,620	1,171,215,000
23/06/2023	38,200	0.10 ▲	0.26	38,100	38,200	38,100	29,880	1,141,416,000
22/06/2023	38,100	0.10 ▲	0.26	38,000	38,150	38,050	37,250	1,419,225,000
21/06/2023	38,000	-0.10 ▼	-0.26	38,100	38,200	37,700	33,010	1,254,380,000
20/06/2023	38,100	-0.10 ▼	-0.26	38,200	38,300	38,100	31,540	1,201,674,000
19/06/2023	38,200	-0.30 ▼	-0.79	38,500	38,600	38,200	28,110	1,073,802,000
16/06/2023	38,500	0.05 ▲	0.13	38,450	38,550	38,400	35,760	1,376,760,000
15/06/2023	38,450	-0.05 ▼	-0.13	38,500	38,750	38,450	37,560	1,444,182,000
14/06/2023	38,500	0.05 ▲	0.13	38,450	38,550	38,450	40,490	1,558,865,000
13/06/2023	38,450	-0.10 ▼	-0.26	38,550	38,750	38,450	38,910	1,496,089,500
12/06/2023	38,550	-0.10 ▼	-0.26	38,650	38,700	38,500	31,930	1,230,901,500
09/06/2023	38,650	0.05 ▲	0.13	38,600	38,850	38,600	32,470	1,254,965,500
08/06/2023	38,600	0.05 ▲	0.13	38,550	38,600	38,550	34,000	1,312,400,000
07/06/2023	38,550	0.00 ■■	0.00	38,550	38,600	38,550	28,870	1,112,938,500
06/06/2023	38,550	0.05 ▲	0.13	38,500	38,800	38,500	40,370	1,556,263,500
05/06/2023	38,500	0.05 ▲	0.13	38,450	38,550	38,450	62,100	2,390,850,000
02/06/2023	38,450	0.05 ▲	0.13	38,400	38,450	38,400	30,390	1,168,495,500
01/06/2023	38,400	0.05 ▲	0.13	38,350	38,450	38,300	35,590	1,366,656,000
31/05/2023	38,350	-0.05 ▼	-0.13	38,400	38,650	38,350	42,870	1,644,064,500
30/05/2023	38,400	-0.10 ▼	-0.26	38,500	38,550	38,400	34,850	1,338,240,000
29/05/2023	38,500	0.00 ■■	0.00	38,500	38,600	38,500	32,210	1,240,085,000
26/05/2023	38,500	0.05 ▲	0.13	38,450	38,700	38,450	30,940	1,191,190,000
25/05/2023	38,450	0.05 ▲	0.13	38,400	38,450	38,200	31,460	1,209,637,000
24/05/2023	38,400	0.05 ▲	0.13	38,350	38,400	38,350	30,940	1,188,096,000
23/05/2023	38,350	0.10 ▲	0.26	38,250	38,400	38,300	32,030	1,228,350,500
22/05/2023	38,250	0.05 ▲	0.13	38,200	38,350	38,000	39,770	1,521,202,500
19/05/2023	38,200	-0.20 ▼	-0.52	38,400	38,500	38,200	32,230	1,231,186,000
18/05/2023	38,400	0.05 ▲	0.13	38,350	38,400	38,200	31,760	1,219,584,000
17/05/2023	38,350	0.10 ▲	0.26	38,250	38,350	38,300	51,340	1,968,889,000
16/05/2023	38,250	0.10 ▲	0.26	38,150	38,400	38,150	41,610	1,591,582,500
15/05/2023	38,150	0.10 ▲	0.26	38,050	38,200	38,050	31,570	1,204,395,500
12/05/2023	38,050	0.05 ▲	0.13	38,000	38,050	37,900	46,500	1,769,325,000
11/05/2023	38,000	0.05 ▲	0.13	37,950	38,400	37,800	40,360	1,533,680,000
10/05/2023	37,950	0.05 ▲	0.13	37,900	38,000	37,700	29,600	1,123,320,000
09/05/2023	37,900	0.05 ▲	0.13	37,850	38,000	37,900	36,640	1,388,656,000
08/05/2023	37,850	0.10 ▲	0.26	37,750	37,900	37,750	29,250	1,107,112,500
05/05/2023	37,750	0.00 ■■	0.00	37,750	38,000	37,750	34,340	1,296,335,000
04/05/2023	37,750	-0.10 ▼	-0.26	37,850	37,900	37,750	29,360	1,108,340,000
28/04/2023	37,850	0.00 ■■	0.00	37,850	38,100	37,850	34,290	1,297,876,500
27/04/2023	37,850	0.00 ■■	0.00	37,850	38,150	37,850	29,380	1,112,033,000
26/04/2023	37,850	0.15 ▲	0.40	37,700	37,850	37,750	34,200	1,294,470,000
25/04/2023	37,700	-0.05 ▼	-0.13	37,750	37,800	37,500	31,020	1,169,454,000
24/04/2023	37,750	0.05 ▲	0.13	37,700	37,900	37,750	32,230	1,216,682,500
21/04/2023	37,700	-0.25 ▼	-0.66	37,950	38,000	37,700	30,960	1,167,192,000
20/04/2023	37,950	-0.05 ▼	-0.13	38,000	38,050	37,800	29,360	1,114,212,000
19/04/2023	38,000	0.15 ▲	0.39	37,850	38,000	37,850	34,400	1,307,200,000
18/04/2023	37,850	-0.20 ▼	-0.53	38,050	38,050	37,850	32,800	1,241,480,000
17/04/2023	38,050	0.10 ▲	0.26	37,950	38,050	37,800	32,690	1,243,854,500
14/04/2023	37,950	0.05 ▲	0.13	37,900	38,200	37,900	31,940	1,212,123,000
13/04/2023	37,900	0.10 ▲	0.26	37,800	38,000	37,700	32,690	1,238,951,000
12/04/2023	37,800	0.05 ▲	0.13	37,750	37,900	37,800	35,920	1,357,776,000
11/04/2023	37,750	0.00 ■■	0.00	37,750	37,750	37,500	33,370	1,259,717,500
10/04/2023	37,750	0.05 ▲	0.13	37,700	37,800	37,700	48,110	1,816,152,500
07/04/2023	37,700	-0.60 ▼	-1.59	38,300	38,200	37,700	26,440	996,788,000
06/04/2023	38,300	-0.10 ▼	-0.26	38,400	38,300	38,100	46,080	1,764,864,000
05/04/2023	38,400	0.20 ▲	0.52	38,200	38,400	38,000	61,070	2,345,088,000
04/04/2023	38,200	0.00 ■■	0.00	38,200	38,200	38,000	32,090	1,225,838,000
03/04/2023	38,200	0.05 ▲	0.13	38,150	38,450	38,200	31,520	1,204,064,000
31/03/2023	38,150	0.00 ■■	0.00	38,150	38,500	38,150	32,500	1,239,875,000
30/03/2023	38,150	0.05 ▲	0.13	38,100	38,400	38,100	32,040	1,222,326,000
29/03/2023	38,100	-0.10 ▼	-0.26	38,200	38,400	38,050	32,680	1,245,108,000
28/03/2023	38,200	0.15 ▲	0.39	38,050	38,250	38,000	32,920	1,257,544,000
27/03/2023	38,050	0.95 ▲	2.50	37,100	38,400	38,000	37,550	1,428,777,500
24/03/2023	38,100	1.35 ▲	3.54	36,750	38,300	38,000	34,110	1,299,591,000
22/03/2023	38,000	0.30 ▲	0.79	37,700	38,150	37,700	32,810	1,246,780,000
21/03/2023	37,700	0.20 ▲	0.53	37,500	37,800	37,500	41,650	1,570,205,000
20/03/2023	37,500	-0.30 ▼	-0.80	37,800	38,000	37,500	37,830	1,418,625,000
17/03/2023	37,800	-0.35 ▼	-0.93	38,150	38,250	37,800	49,160	1,858,248,000
16/03/2023	38,150	0.05 ▲	0.13	38,100	38,300	38,000	35,140	1,340,591,000
15/03/2023	38,100	0.20 ▲	0.52	37,900	38,400	37,900	38,950	1,483,995,000
14/03/2023	37,900	-0.45 ▼	-1.19	38,350	38,500	37,900	37,530	1,422,387,000
13/03/2023	38,350	0.05 ▲	0.13	38,300	38,600	38,200	47,490	1,821,241,500
10/03/2023	38,300	0.20 ▲	0.52	38,100	38,300	38,000	36,120	1,383,396,000
09/03/2023	38,100	0.05 ▲	0.13	38,050	38,300	37,900	42,190	1,607,439,000
08/03/2023	38,050	0.05 ▲	0.13	38,000	38,300	37,900	35,480	1,350,014,000
07/03/2023	38,000	0.05 ▲	0.13	37,950	38,200	38,000	43,570	1,655,660,000
06/03/2023	37,950	0.25 ▲	0.66	37,700	38,100	37,500	46,040	1,747,218,000
03/03/2023	37,700	-0.10 ▼	-0.27	37,800	37,900	37,650	37,090	1,398,293,000
02/03/2023	37,800	0.00 ■■	0.00	37,800	37,900	37,600	39,770	1,503,306,000
01/03/2023	37,800	0.00 ■■	0.00	37,800	38,100	37,600	42,760	1,616,328,000
28/02/2023	37,800	0.20 ▲	0.53	37,600	37,800	37,300	36,550	1,381,590,000
27/02/2023	37,600	0.00 ■■	0.00	37,600	37,650	37,400	36,910	1,387,816,000
24/02/2023	37,600	0.05 ▲	0.13	37,550	37,700	37,300	34,320	1,290,432,000
23/02/2023	37,550	0.05 ▲	0.13	37,500	37,700	37,500	31,690	1,189,959,500
22/02/2023	37,500	-0.15 ▼	-0.40	37,650	37,800	37,500	47,260	1,772,250,000
21/02/2023	37,650	0.05 ▲	0.13	37,600	37,850	37,600	46,610	1,754,866,500
20/02/2023	37,600	0.30 ▲	0.80	37,300	38,000	37,300	71,970	2,706,072,000
17/02/2023	37,300	0.15 ▲	0.40	37,150	37,350	37,000	32,190	1,200,687,000
16/02/2023	37,150	0.20 ▲	0.54	36,950	37,250	36,700	42,610	1,582,961,500
15/02/2023	36,950	0.35 ▲	0.95	36,600	37,000	36,400	43,830	1,619,518,500
14/02/2023	36,600	0.05 ▲	0.14	36,550	36,900	36,550	41,340	1,513,044,000
13/02/2023	36,550	-0.10 ▼	-0.27	36,650	37,000	36,400	46,530	1,700,671,500
10/02/2023	36,650	0.30 ▲	0.82	36,350	36,650	36,200	35,520	1,301,808,000
09/02/2023	36,350	-0.05 ▼	-0.14	36,400	36,400	36,300	36,010	1,308,963,500
08/02/2023	36,400	0.10 ▲	0.27	36,300	36,750	36,300	49,140	1,788,696,000
07/02/2023	36,300	-0.10 ▼	-0.28	36,400	36,350	36,200	43,750	1,588,125,000
06/02/2023	36,400	0.10 ▲	0.27	36,300	36,800	36,350	42,660	1,552,824,000
03/02/2023	36,300	0.30 ▲	0.83	36,000	36,300	35,900	46,630	1,692,669,000
02/02/2023	36,000	-0.15 ▼	-0.42	36,150	36,150	36,000	58,330	2,099,880,000
01/02/2023	36,150	-0.05 ▼	-0.14	36,200	36,300	36,150	37,980	1,372,977,000
31/01/2023	36,200	0.15 ▲	0.41	36,050	36,250	36,000	42,960	1,555,152,000
30/01/2023	36,050	-0.30 ▼	-0.83	36,350	36,350	36,050	41,930	1,511,576,500
27/01/2023	36,350	0.10 ▲	0.28	36,250	36,350	36,250	23,850	866,947,500
19/01/2023	36,250	0.10 ▲	0.28	36,150	36,300	36,200	29,370	1,064,662,500
18/01/2023	36,150	0.10 ▲	0.28	36,050	36,200	35,900	33,450	1,209,217,500
17/01/2023	36,050	0.05 ▲	0.14	36,000	36,200	36,000	35,620	1,284,101,000
16/01/2023	36,000	0.10 ▲	0.28	35,900	36,050	35,700	45,570	1,640,520,000
13/01/2023	35,900	0.00 ■■	0.00	35,900	35,900	35,700	37,460	1,344,814,000
12/01/2023	35,900	0.05 ▲	0.14	35,850	36,000	35,800	38,290	1,374,611,000
11/01/2023	35,850	0.10 ▲	0.28	35,750	35,950	35,700	37,470	1,343,299,500
10/01/2023	35,750	-1.85 ▼	-5.17	37,600	37,200	35,700	48,670	1,739,952,500
09/01/2023	37,600	-0.60 ▼	-1.60	38,200	38,300	37,600	38,690	1,454,744,000
06/01/2023	38,200	-0.10 ▼	-0.26	38,300	38,600	38,100	30,650	1,170,830,000
05/01/2023	38,300	-0.35 ▼	-0.91	38,650	38,600	38,300	44,290	1,696,307,000
04/01/2023	38,650	0.05 ▲	0.13	38,600	39,100	38,650	48,190	1,862,543,500
03/01/2023	38,600	0.60 ▲	1.55	38,000	38,600	38,100	49,700	1,918,420,000
30/12/2022	38,000	0.20 ▲	0.53	37,800	38,200	37,800	26,630	1,011,940,000
29/12/2022	37,800	0.10 ▲	0.26	37,700	38,200	37,700	31,840	1,203,552,000
28/12/2022	37,700	0.10 ▲	0.27	37,600	38,200	37,600	32,370	1,220,349,000
27/12/2022	37,600	-0.10 ▼	-0.27	37,700	37,850	37,550	30,740	1,155,824,000
26/12/2022	37,700	0.00 ■■	0.00	37,700	37,900	37,400	36,420	1,373,034,000
23/12/2022	37,700	-0.05 ▼	-0.13	37,750	38,300	37,700	33,200	1,251,640,000
22/12/2022	37,750	-0.15 ▼	-0.40	37,900	38,300	37,700	32,580	1,229,895,000
21/12/2022	37,900	0.10 ▲	0.26	37,800	38,200	37,800	40,040	1,517,516,000
20/12/2022	37,800	0.00 ■■	0.00	37,800	38,150	37,800	32,490	1,228,122,000
19/12/2022	37,800	0.00 ■■	0.00	37,800	38,000	37,800	28,240	1,067,472,000
15/12/2022	37,600	0.00 ■■	0.00	37,600	37,900	37,300	45,200	1,699,520,000
14/12/2022	37,600	0.05 ▲	0.13	37,550	38,000	37,300	44,720	1,681,472,000
13/12/2022	37,550	0.20 ▲	0.53	37,350	37,650	37,000	28,990	1,088,574,500
12/12/2022	37,350	0.15 ▲	0.40	37,200	37,800	37,100	37,490	1,400,251,500
11/12/2022	37,200	0.30 ▲	0.81	36,900	37,700	36,900	36,850	1,370,820,000
09/12/2022	37,200	0.30 ▲	0.81	36,900	37,700	36,900	36,850	1,370,820,000
08/12/2022	36,900	0.15 ▲	0.41	36,750	37,250	36,600	32,670	1,205,523,000
07/12/2022	36,750	-0.25 ▼	-0.68	37,000	37,000	36,700	36,400	1,337,700,000
06/12/2022	37,000	-0.30 ▼	-0.81	37,300	37,300	37,000	33,900	1,254,300,000
05/12/2022	37,300	0.10 ▲	0.27	37,200	37,500	37,000	37,740	1,407,702,000
04/12/2022	37,200	0.30 ▲	0.81	36,900	37,500	37,200	27,900	1,037,880,000
02/12/2022	37,200	0.30 ▲	0.81	36,900	37,500	37,200	27,900	1,037,880,000
01/12/2022	36,900	0.50 ▲	1.36	36,400	37,050	36,550	31,410	1,159,029,000
30/11/2022	36,400	0.10 ▲	0.27	36,300	36,500	36,000	25,820	939,848,000
29/11/2022	36,300	0.30 ▲	0.83	36,000	36,450	35,800	32,590	1,183,017,000
28/11/2022	36,000	0.15 ▲	0.42	35,850	36,000	35,850	41,480	1,493,280,000
27/11/2022	35,850	0.05 ▲	0.14	35,800	36,500	35,600	40,100	1,437,585,000
25/11/2022	35,850	0.05 ▲	0.14	35,800	36,500	35,600	40,100	1,437,585,000
24/11/2022	35,800	-0.20 ▼	-0.56	36,000	36,000	35,700	32,130	1,150,254,000
23/11/2022	36,000	0.00 ■■	0.00	36,000	36,400	35,800	44,810	1,613,160,000
22/11/2022	36,000	0.00 ■■	0.00	36,000	36,300	35,800	34,380	1,237,680,000
21/11/2022	36,000	0.00 ■■	0.00	36,000	36,300	35,900	40,090	1,443,240,000
20/11/2022	36,000	0.15 ▲	0.42	35,850	36,000	35,700	72,590	2,613,240,000
18/11/2022	36,000	0.15 ▲	0.42	35,850	36,000	35,700	72,590	2,613,240,000
17/11/2022	35,850	0.15 ▲	0.42	35,700	35,850	35,700	32,810	1,176,238,500
16/11/2022	35,700	0.10 ▲	0.28	35,600	36,300	35,500	42,960	1,533,672,000
15/11/2022	35,600	-0.30 ▼	-0.84	35,900	35,750	35,500	39,780	1,416,168,000
14/11/2022	35,900	0.10 ▲	0.28	35,800	35,900	35,800	41,480	1,489,132,000
11/11/2022	35,800	0.05 ▲	0.14	35,750	36,300	35,500	35,080	1,255,864,000
10/11/2022	35,750	-0.20 ▼	-0.56	35,950	36,500	35,600	38,990	1,393,892,500
09/11/2022	35,950	0.95 ▲	2.64	35,000	36,200	35,800	46,830	1,683,538,500
08/11/2022	35,900	0.90 ▲	2.51	35,000	35,900	35,000	35,830	1,286,297,000
07/11/2022	35,000	0.00 ■■	0.00	35,000	35,500	34,800	29,180	1,021,300,000
04/11/2022	35,000	-1.60 ▼	-4.57	36,600	36,700	34,400	39,520	1,383,200,000
03/11/2022	36,600	-0.50 ▼	-1.37	37,100	37,100	36,500	33,140	1,212,924,000
02/11/2022	37,100	-0.20 ▼	-0.54	37,300	37,500	36,800	42,340	1,570,814,000
01/11/2022	37,300	0.00 ■■	0.00	37,300	37,400	37,000	41,520	1,548,696,000
31/10/2022	37,300	0.00 ■■	0.00	37,300	37,400	36,700	32,930	1,228,289,000
28/10/2022	37,300	0.00 ■■	0.00	37,300	37,400	37,000	31,320	1,168,236,000
27/10/2022	37,300	0.30 ▲	0.80	37,000	37,500	37,100	32,920	1,227,916,000
26/10/2022	37,100	0.35 ▲	0.94	36,750	37,300	36,950	42,820	1,588,622,000
25/10/2022	37,000	0.25 ▲	0.68	36,750	37,000	36,750	27,160	1,004,920,000
24/10/2022	36,750	0.15 ▲	0.41	36,600	37,000	36,250	41,790	1,535,782,500
21/10/2022	36,600	-0.50 ▼	-1.37	37,100	36,900	36,600	42,190	1,544,154,000
20/10/2022	37,100	0.10 ▲	0.27	37,000	37,700	36,800	36,550	1,356,005,000
19/10/2022	37,000	0.20 ▲	0.54	36,800	0	0	36,030	1,333,110,000
18/10/2022	36,800	-0.60 ▼	-1.63	37,400	37,700	36,800	33,650	1,238,320,000
17/10/2022	37,400	-0.65 ▼	-1.74	38,050	38,300	37,200	35,490	1,327,326,000
16/10/2022	38,050	0.55 ▲	1.45	37,500	38,050	37,300	34,720	1,321,096,000
14/10/2022	38,050	0.55 ▲	1.45	37,500	38,050	37,300	34,720	1,321,096,000
13/10/2022	37,500	1.20 ▲	3.20	36,300	37,500	36,100	43,340	1,625,250,000
12/10/2022	36,300	0.60 ▲	1.65	35,700	36,300	35,500	45,570	1,654,191,000
11/10/2022	35,700	0.00 ■■	0.00	35,700	35,800	35,400	50,710	1,810,347,000
07/10/2022	35,650	-0.45 ▼	-1.26	36,100	36,100	35,600	42,660	1,520,829,000
06/10/2022	36,100	-0.15 ▼	-0.42	36,250	36,300	36,000	41,480	1,497,428,000
05/10/2022	36,250	0.45 ▲	1.24	35,800	36,300	35,700	42,910	1,555,487,500
04/10/2022	35,800	0.30 ▲	0.84	35,500	35,800	35,100	44,820	1,604,556,000
03/10/2022	35,500	-0.15 ▼	-0.42	35,650	35,600	35,200	37,760	1,340,480,000
30/09/2022	35,650	0.05 ▲	0.14	35,600	35,700	35,000	23,440	835,636,000
29/09/2022	35,600	0.15 ▲	0.42	35,450	35,650	35,300	27,380	974,728,000
28/09/2022	35,450	-0.05 ▼	-0.14	35,500	35,650	35,000	31,960	1,132,982,000
27/09/2022	35,500	0.00 ■■	0.00	35,500	35,700	35,200	129,000	4,579,500,000
26/09/2022	35,500	-0.20 ▼	-0.56	35,700	36,000	35,300	47,680	1,692,640,000
23/09/2022	35,700	0.10 ▲	0.28	35,600	36,000	35,300	29,870	1,066,359,000
22/09/2022	35,600	0.15 ▲	0.42	35,450	35,700	35,350	29,750	1,059,100,000
21/09/2022	35,450	0.05 ▲	0.14	35,400	35,500	35,200	70,650	2,504,542,500
20/09/2022	35,400	0.40 ▲	1.13	35,000	35,400	34,800	42,190	1,493,526,000
19/09/2022	35,000	-0.20 ▼	-0.57	35,200	35,100	34,800	39,990	1,399,650,000
16/09/2022	35,200	0.20 ▲	0.57	35,000	35,300	34,600	42,050	1,480,160,000
15/09/2022	35,000	0.05 ▲	0.14	34,950	35,300	34,900	33,770	1,181,950,000
14/09/2022	34,950	-0.15 ▼	-0.43	35,100	35,000	34,700	36,020	1,258,899,000
13/09/2022	35,100	-0.10 ▼	-0.28	35,200	35,500	34,800	45,650	1,602,315,000
12/09/2022	35,200	0.20 ▲	0.57	35,000	35,400	34,900	41,130	1,447,776,000
09/09/2022	34,950	-0.05 ▼	-0.14	35,000	35,100	34,800	31,550	1,102,672,500
08/09/2022	35,000	0.25 ▲	0.71	34,750	35,000	34,850	30,320	1,061,200,000
07/09/2022	34,750	0.35 ▲	1.01	34,400	34,900	34,450	33,740	1,172,465,000
06/09/2022	34,400	0.20 ▲	0.58	34,200	34,400	34,100	38,320	1,318,208,000
05/09/2022	34,200	0.30 ▲	0.88	33,900	34,200	33,900	38,360	1,311,912,000
31/08/2022	33,900	0.05 ▲	0.15	33,850	34,200	33,850	23,610	800,379,000
30/08/2022	33,850	0.05 ▲	0.15	33,800	34,000	33,700	27,040	915,304,000
29/08/2022	33,800	-0.15 ▼	-0.44	33,950	34,000	33,800	29,040	981,552,000
26/08/2022	33,950	-0.45 ▼	-1.33	34,400	34,350	33,950	27,550	935,322,500
25/08/2022	34,400	0.00 ■■	0.00	34,400	34,900	34,400	41,450	1,425,880,000
24/08/2022	34,400	-0.10 ▼	-0.29	34,500	34,500	34,300	37,670	1,295,848,000
23/08/2022	34,500	0.40 ▲	1.16	34,100	34,500	34,100	39,540	1,364,130,000
22/08/2022	34,100	-0.20 ▼	-0.59	34,300	34,600	34,100	29,180	995,038,000
19/08/2022	34,300	-0.40 ▼	-1.17	34,700	34,700	34,300	26,380	904,834,000
18/08/2022	34,700	-0.10 ▼	-0.29	34,800	34,700	34,300	30,200	1,047,940,000
17/08/2022	34,800	0.40 ▲	1.15	34,400	34,800	34,450	46,630	1,622,724,000
16/08/2022	34,400	-0.10 ▼	-0.29	34,500	34,500	34,200	38,740	1,332,656,000
15/08/2022	34,500	0.05 ▲	0.14	34,450	34,700	34,400	32,720	1,128,840,000
12/08/2022	34,450	0.05 ▲	0.15	34,400	34,600	34,450	22,460	773,747,000
11/08/2022	34,400	0.15 ▲	0.44	34,250	34,500	34,300	31,750	1,092,200,000
10/08/2022	34,250	-0.45 ▼	-1.31	34,700	34,700	34,250	36,570	1,252,522,500
09/08/2022	34,700	0.20 ▲	0.58	34,500	34,700	34,450	47,700	1,655,190,000
08/08/2022	34,500	-0.50 ▼	-1.45	35,000	35,000	34,300	31,230	1,077,435,000
05/08/2022	35,000	0.20 ▲	0.57	34,800	35,000	34,600	29,460	1,031,100,000
04/08/2022	34,800	-0.20 ▼	-0.57	35,000	35,400	34,800	23,530	818,844,000
03/08/2022	35,000	-0.20 ▼	-0.57	35,200	35,400	35,000	32,190	1,126,650,000
02/08/2022	35,200	-0.10 ▼	-0.28	35,300	35,400	35,000	22,500	792,000,000
01/08/2022	35,300	0.00 ■■	0.00	35,300	35,300	35,000	33,840	1,194,552,000
31/07/2022	35,300	-0.90 ▼	-2.55	36,200	36,500	35,300	20,760	732,828,000
29/07/2022	35,300	-0.90 ▼	-2.55	36,200	36,500	35,300	20,760	732,828,000
28/07/2022	36,200	0.20 ▲	0.55	36,000	36,200	35,700	25,530	924,186,000
27/07/2022	36,000	0.10 ▲	0.28	35,900	36,000	35,500	26,660	959,760,000
26/07/2022	35,900	0.40 ▲	1.11	35,500	35,900	35,200	53,600	1,924,240,000
25/07/2022	35,500	-0.20 ▼	-0.56	35,700	35,900	35,500	20,620	732,010,000
23/07/2022	35,700	-0.10 ▼	-0.28	35,800	36,000	35,300	22,440	801,108,000
22/07/2022	35,700	-0.10 ▼	-0.28	35,800	36,000	35,300	22,440	801,108,000
21/07/2022	35,800	0.10 ▲	0.28	35,700	35,900	35,400	25,430	910,394,000
20/07/2022	35,700	0.30 ▲	0.84	35,400	35,900	35,400	33,680	1,202,376,000
19/07/2022	35,400	0.00 ■■	0.00	35,400	35,500	35,400	34,310	1,214,574,000
18/07/2022	35,400	0.10 ▲	0.28	35,300	35,700	35,400	15,070	533,478,000
17/07/2022	35,400	0.10 ▲	0.28	35,300	35,700	35,100	8,230	291,342,000
15/07/2022	35,400	0.10 ▲	0.28	35,300	35,700	35,100	8,230	291,342,000
14/07/2022	35,300	0.20 ▲	0.57	35,100	35,500	35,100	33,480	1,181,844,000
13/07/2022	35,100	0.30 ▲	0.85	34,800	35,100	34,700	34,450	1,209,195,000
12/07/2022	34,800	0.10 ▲	0.29	34,700	34,900	34,600	51,550	1,793,940,000
11/07/2022	34,700	0.20 ▲	0.58	34,500	34,800	34,400	36,330	1,260,651,000
10/07/2022	34,500	0.55 ▲	1.59	33,950	34,500	33,600	26,710	921,495,000
08/07/2022	34,500	0.55 ▲	1.59	33,950	34,500	33,600	26,710	921,495,000
07/07/2022	33,950	0.00 ■■	0.00	33,950	33,950	33,550	29,210	991,679,500
06/07/2022	33,950	-0.35 ▼	-1.03	34,300	34,300	33,800	29,770	1,010,691,500
05/07/2022	34,300	0.00 ■■	0.00	34,300	34,300	34,000	33,390	1,145,277,000
04/07/2022	34,300	0.10 ▲	0.29	34,200	34,500	34,200	32,270	1,106,861,000
03/07/2022	34,200	0.00 ■■	0.00	34,200	34,200	33,900	24,590	840,978,000
01/07/2022	34,200	0.00 ■■	0.00	34,200	34,200	33,900	24,590	840,978,000
30/06/2022	34,200	0.00 ■■	0.00	34,200	34,300	34,200	27,650	945,630,000
29/06/2022	34,200	0.20 ▲	0.58	34,000	34,300	34,000	28,750	983,250,000
28/06/2022	34,000	0.30 ▲	0.88	33,700	34,000	33,750	25,640	871,760,000
27/06/2022	33,700	0.10 ▲	0.30	33,600	33,900	33,600	30,780	1,037,286,000
24/06/2022	33,600	0.00 ■■	0.00	33,600	33,600	33,500	24,330	817,488,000
23/06/2022	33,600	0.10 ▲	0.30	33,500	34,100	33,600	26,220	880,992,000
22/06/2022	33,500	0.20 ▲	0.60	33,300	33,500	32,850	21,140	708,190,000
21/06/2022	33,300	0.20 ▲	0.60	33,100	33,300	32,800	96,820	3,224,106,000
20/06/2022	33,100	-0.20 ▼	-0.60	33,300	33,200	32,700	25,390	840,409,000
17/06/2022	33,300	0.00 ■■	0.00	33,300	33,300	32,500	29,860	994,338,000
16/06/2022	33,300	0.60 ▲	1.80	32,700	33,300	32,600	27,780	925,074,000
15/06/2022	32,700	-0.30 ▼	-0.92	33,000	33,000	32,400	31,620	1,033,974,000
14/06/2022	33,000	1.00 ▲	3.03	32,000	33,000	31,600	32,570	1,074,810,000
13/06/2022	32,000	-1.00 ▼	-3.13	33,000	32,900	31,150	19,610	627,520,000
10/06/2022	33,000	0.10 ▲	0.30	32,900	33,000	32,800	21,460	708,180,000
09/06/2022	32,900	0.25 ▲	0.76	32,650	32,900	32,500	31,040	1,021,216,000
08/06/2022	32,650	0.20 ▲	0.61	32,450	32,650	32,200	26,220	856,083,000
07/06/2022	32,450	-0.25 ▼	-0.77	32,700	32,700	32,100	29,330	951,758,500
06/06/2022	32,700	-0.40 ▼	-1.22	33,100	33,100	32,500	34,780	1,137,306,000
05/06/2022	33,100	0.00 ■■	0.00	33,100	33,100	32,600	27,850	921,835,000
03/06/2022	33,100	0.00 ■■	0.00	33,100	33,100	32,600	27,850	921,835,000
02/06/2022	33,100	-0.20 ▼	-0.60	33,300	33,500	33,100	35,250	1,166,775,000
01/06/2022	33,300	-0.10 ▼	-0.30	33,400	33,300	33,200	40,810	1,358,973,000
31/05/2022	33,400	-0.25 ▼	-0.75	33,650	33,900	33,300	42,590	1,422,506,000
30/05/2022	33,650	0.00 ■■	0.00	33,650	33,650	33,000	56,700	1,907,955,000
27/05/2022	33,650	-0.25 ▼	-0.74	33,900	33,900	32,900	19,800	666,270,000
26/05/2022	33,900	-0.10 ▼	-0.29	34,000	34,500	33,600	22,090	748,851,000
25/05/2022	34,000	0.10 ▲	0.29	33,900	34,000	33,800	60,480	2,056,320,000
24/05/2022	33,900	-0.80 ▼	-2.36	34,700	34,600	33,850	50,370	1,707,543,000
23/05/2022	34,700	-0.30 ▼	-0.86	35,000	34,800	34,450	28,940	1,004,218,000
20/05/2022	35,000	-0.30 ▼	-0.86	35,300	35,300	35,000	21,780	762,300,000
19/05/2022	35,300	-0.10 ▼	-0.28	35,400	35,700	35,200	27,640	975,692,000
18/05/2022	35,400	0.20 ▲	0.56	35,200	35,400	35,000	28,440	1,006,776,000
17/05/2022	35,200	0.30 ▲	0.85	34,900	35,200	34,650	22,890	805,728,000
16/05/2022	34,900	-0.10 ▼	-0.29	35,000	35,000	34,700	28,900	1,008,610,000
13/05/2022	35,000	0.20 ▲	0.57	34,800	35,400	34,800	26,280	919,800,000
12/05/2022	34,800	-0.10 ▼	-0.29	34,900	34,900	34,700	27,150	944,820,000
11/05/2022	34,900	-0.10 ▼	-0.29	35,000	34,900	34,800	27,650	964,985,000
10/05/2022	35,000	0.00 ■■	0.00	35,000	35,000	34,700	40,290	1,410,150,000
09/05/2022	35,000	-0.40 ▼	-1.14	35,400	35,400	34,650	44,970	1,573,950,000
29/04/2022	36,500	0.20 ▲	0.55	36,300	36,500	36,100	30,330	1,107,045,000
28/04/2022	36,300	0.10 ▲	0.28	36,200	36,500	36,000	29,740	1,079,562,000
27/04/2022	36,200	0.00 ■■	0.00	36,200	36,200	36,000	41,080	1,487,096,000
26/04/2022	36,200	-0.35 ▼	-0.97	36,550	36,400	36,000	42,110	1,524,382,000
25/04/2022	36,550	-0.35 ▼	-0.96	36,900	36,900	36,200	22,560	824,568,000
23/04/2022	36,900	0.30 ▲	0.81	36,600	37,000	36,300	34,250	1,263,825,000
22/04/2022	36,900	0.30 ▲	0.81	36,600	37,000	36,300	34,250	1,263,825,000
21/04/2022	36,600	0.00 ■■	0.00	36,600	36,700	36,500	46,430	1,699,338,000
20/04/2022	36,600	0.00 ■■	0.00	36,600	36,650	36,100	41,190	1,507,554,000
19/04/2022	36,600	-0.10 ▼	-0.27	36,700	36,700	36,400	48,090	1,760,094,000
18/04/2022	36,700	-0.30 ▼	-0.82	37,000	36,800	36,600	52,200	1,915,740,000
16/04/2022	37,000	0.30 ▲	0.81	36,700	37,200	36,700	78,440	2,902,280,000
15/04/2022	37,000	0.30 ▲	0.81	36,700	37,200	36,700	78,440	2,902,280,000
14/04/2022	36,700	0.10 ▲	0.27	36,600	36,900	36,200	39,800	1,460,660,000
13/04/2022	36,600	0.20 ▲	0.55	36,400	36,600	36,150	52,260	1,912,716,000
12/04/2022	36,400	0.00 ■■	0.00	36,400	36,600	36,300	42,020	1,529,528,000
08/04/2022	36,400	-0.10 ▼	-0.27	36,500	36,400	36,000	31,040	1,129,856,000
07/04/2022	36,500	0.00 ■■	0.00	36,500	36,500	36,000	31,290	1,142,085,000
06/04/2022	36,500	0.00 ■■	0.00	36,500	36,800	36,500	36,610	1,336,265,000
05/04/2022	36,500	0.70 ▲	1.92	35,800	36,500	35,900	63,180	2,306,070,000
04/04/2022	35,800	-0.70 ▼	-1.96	36,500	36,650	35,800	45,720	1,636,776,000
01/04/2022	36,500	0.10 ▲	0.27	36,400	36,500	35,800	40,690	1,485,185,000
31/03/2022	36,400	0.20 ▲	0.55	36,200	36,500	35,700	32,060	1,166,984,000
30/03/2022	36,200	0.00 ■■	0.00	36,200	36,200	35,600	26,210	948,802,000
29/03/2022	36,200	0.70 ▲	1.93	35,500	36,400	35,600	48,370	1,750,994,000
28/03/2022	35,500	0.45 ▲	1.27	35,050	35,500	34,700	33,990	1,206,645,000
25/03/2022	35,050	0.45 ▲	1.28	34,600	35,100	34,600	28,990	1,016,099,500
24/03/2022	34,600	0.30 ▲	0.87	34,300	34,600	34,100	35,080	1,213,768,000
23/03/2022	34,300	0.30 ▲	0.87	34,000	34,500	34,000	37,730	1,294,139,000
22/03/2022	34,000	-0.20 ▼	-0.59	34,200	34,500	33,900	41,560	1,413,040,000
21/03/2022	34,200	0.20 ▲	0.58	34,000	34,200	33,800	73,130	2,501,046,000
18/03/2022	34,000	-0.30 ▼	-0.88	34,300	34,800	33,900	34,100	1,159,400,000
17/03/2022	34,300	0.10 ▲	0.29	34,200	35,500	34,150	35,200	1,207,360,000
16/03/2022	34,200	-0.40 ▼	-1.17	34,600	35,400	34,100	36,250	1,239,750,000
15/03/2022	34,600	-2.35 ▼	-6.79	36,950	36,000	34,500	39,250	1,358,050,000
14/03/2022	36,950	-0.25 ▼	-0.68	37,200	37,500	36,700	32,460	1,199,397,000
11/03/2022	37,200	0.90 ▲	2.42	36,300	37,200	36,500	39,810	1,480,932,000
10/03/2022	36,300	1.80 ▲	4.96	34,500	36,300	34,350	41,660	1,512,258,000
09/03/2022	34,500	0.15 ▲	0.43	34,350	34,500	34,300	47,770	1,648,065,000
08/03/2022	34,350	0.15 ▲	0.44	34,200	34,350	34,000	44,860	1,540,941,000
07/03/2022	34,200	0.10 ▲	0.29	34,100	34,200	33,800	48,060	1,643,652,000
06/03/2022	34,100	0.20 ▲	0.59	33,900	34,100	33,700	45,040	1,535,864,000
04/03/2022	34,100	0.20 ▲	0.59	33,900	34,100	33,700	45,040	1,535,864,000
03/03/2022	33,900	0.15 ▲	0.44	33,750	33,900	33,500	42,720	1,448,208,000
02/03/2022	33,750	0.00 ■■	0.00	33,750	33,900	33,400	48,160	1,625,400,000
01/03/2022	33,750	-0.15 ▼	-0.44	33,900	33,950	33,700	47,000	1,586,250,000
28/02/2022	33,900	-0.20 ▼	-0.59	34,100	34,100	33,700	31,990	1,084,461,000
25/02/2022	34,100	0.15 ▲	0.44	33,950	34,300	33,700	36,340	1,239,194,000
24/02/2022	33,950	0.05 ▲	0.15	33,900	34,400	33,850	42,050	1,427,597,500
23/02/2022	33,900	-0.10 ▼	-0.29	34,000	34,200	33,800	48,840	1,655,676,000
22/02/2022	34,000	-0.30 ▼	-0.88	34,300	34,200	34,000	36,670	1,246,780,000
21/02/2022	34,300	0.00 ■■	0.00	34,300	34,500	34,150	40,470	1,388,121,000
18/02/2022	34,300	0.00 ■■	0.00	34,300	34,500	33,900	27,690	949,767,000
17/02/2022	34,300	0.15 ▲	0.44	34,150	34,500	33,800	26,580	911,694,000
16/02/2022	34,150	0.00 ■■	0.00	34,150	34,500	33,800	36,830	1,257,744,500
15/02/2022	34,150	0.00 ■■	0.00	34,150	34,400	34,050	48,320	1,650,128,000
14/02/2022	34,150	-0.35 ▼	-1.02	34,500	34,500	34,150	48,320	1,650,128,000
11/02/2022	34,500	0.00 ■■	0.00	34,500	34,800	34,250	47,280	1,631,160,000
10/02/2022	34,500	0.15 ▲	0.43	34,350	34,500	34,200	47,300	1,631,850,000
09/02/2022	34,350	0.05 ▲	0.15	34,300	34,500	33,500	55,490	1,906,081,500
08/02/2022	34,300	0.30 ▲	0.87	34,000	34,500	33,750	33,400	1,145,620,000
07/02/2022	34,000	0.30 ▲	0.88	33,700	34,000	33,700	41,240	1,402,160,000
28/01/2022	33,700	0.10 ▲	0.30	33,600	33,800	33,300	25,350	854,295,000
27/01/2022	33,600	0.30 ▲	0.89	33,300	34,000	33,000	26,230	881,328,000
26/01/2022	33,300	0.50 ▲	1.50	32,800	33,300	31,900	41,810	1,392,273,000
25/01/2022	32,800	0.10 ▲	0.30	32,700	33,000	32,700	44,080	1,445,824,000
24/01/2022	32,700	0.25 ▲	0.76	32,450	32,900	32,450	43,240	1,413,948,000
21/01/2022	32,450	0.45 ▲	1.39	32,000	32,450	32,000	27,480	891,726,000
20/01/2022	31,900	0.00 ■■	0.00	31,900	31,900	31,700	46,570	1,485,583,000
19/01/2022	31,850	0.05 ▲	0.16	31,800	32,500	31,800	24,830	790,835,500
18/01/2022	31,700	-0.10 ▼	-0.32	31,800	31,800	31,600	35,910	1,138,347,000
17/01/2022	31,900	0.10 ▲	0.31	31,800	31,950	31,750	49,440	1,577,136,000
14/01/2022	31,800	-0.10 ▼	-0.31	31,900	31,800	31,500	85,680	2,724,624,000
13/01/2022	31,900	0.40 ▲	1.25	31,500	31,900	31,450	41,820	1,334,058,000
12/01/2022	31,500	-0.35 ▼	-1.11	31,850	31,750	31,300	43,290	1,363,635,000
11/01/2022	31,850	0.00 ■■	0.00	31,850	31,950	31,500	27,250	867,912,500
10/01/2022	31,850	-0.15 ▼	-0.47	32,000	32,000	31,700	27,810	885,748,500
07/01/2022	32,000	0.15 ▲	0.47	31,850	32,200	31,650	23,740	759,680,000
06/01/2022	31,850	-0.75 ▼	-2.35	32,600	32,600	31,850	23,160	737,646,000
05/01/2022	32,600	0.00 ■■	0.00	32,400	32,700	32,000	29,770	970,502,000
04/01/2022	32,400	0.00 ■■	0.00	32,150	32,500	31,800	28,280	916,272,000
03/01/2022	31,550	-0.45 ▼	-1.43	32,000	32,000	31,550	24,280	766,034,000
31/12/2021	32,150	0.05 ▲	0.16	32,100	32,150	31,700	20,320	653,288,000
30/12/2021	32,100	0.05 ▲	0.16	32,100	32,300	31,600	20,170	647,457,000
29/12/2021	32,100	-1.50 ▼	-4.67	33,600	33,450	31,650	19,990	641,679,000
23/12/2021	32,100	0.30 ▲	0.93	31,800	32,500	31,700	31,290	1,004,409,000
22/12/2021	32,100	0.30 ▲	0.93	31,800	32,500	31,700	31,290	1,004,409,000
21/12/2021	31,800	0.05 ▲	0.16	31,750	31,800	31,700	19,930	633,774,000
20/12/2021	31,750	-0.10 ▼	-0.31	31,750	31,900	31,650	34,430	1,093,152,500
17/12/2021	31,750	0.05 ▲	0.16	31,700	31,750	31,600	22,930	728,027,500
16/12/2021	31,700	0.05 ▲	0.16	31,650	31,800	31,500	28,370	899,329,000
15/12/2021	31,650	0.05 ▲	0.16	31,600	31,750	31,550	24,130	763,714,500
14/12/2021	31,600	0.05 ▲	0.16	31,550	31,600	31,500	29,730	939,468,000
13/12/2021	31,550	0.05 ▲	0.16	31,550	31,650	31,400	23,280	734,484,000
11/12/2021	31,550	-0.05 ▼	-0.16	31,600	31,800	31,400	21,860	689,683,000
10/12/2021	31,550	-0.05 ▼	-0.16	31,600	31,800	31,400	21,860	689,683,000
09/12/2021	31,600	-0.05 ▼	-0.16	31,600	31,700	31,200	25,970	820,652,000
08/12/2021	31,600	0.05 ▲	0.16	31,550	31,650	31,550	20,800	657,280,000
07/12/2021	31,550	0.15 ▲	0.48	31,400	31,800	31,400	32,870	1,037,048,500
06/12/2021	31,400	-0.15 ▼	-0.48	31,550	31,800	31,400	42,030	1,319,742,000
04/12/2021	31,550	-0.45 ▼	-1.43	32,000	32,000	31,550	24,280	766,034,000
03/12/2021	31,550	-0.45 ▼	-1.43	32,000	32,000	31,550	24,280	766,034,000
02/12/2021	32,000	0.10 ▲	0.31	31,900	32,300	31,700	25,390	812,480,000
01/12/2021	31,900	0.05 ▲	0.16	31,850	32,500	31,550	24,520	782,188,000
30/11/2021	31,850	0.30 ▲	0.94	31,550	33,300	31,800	25,150	801,027,500
29/11/2021	31,550	0.05 ▲	0.16	31,550	31,800	31,300	18,280	576,734,000
28/11/2021	31,550	0.25 ▲	0.79	31,300	31,550	31,200	31,120	981,836,000
26/11/2021	31,550	0.25 ▲	0.79	31,300	31,550	31,200	31,120	981,836,000
25/11/2021	31,300	-0.50 ▼	-1.60	31,800	32,000	31,150	52,290	1,636,677,000
24/11/2021	31,800	0.10 ▲	0.31	31,700	32,400	31,700	29,890	950,502,000
23/11/2021	31,700	0.25 ▲	0.79	31,450	32,100	31,450	29,130	923,421,000
22/11/2021	31,450	-0.40 ▼	-1.27	31,450	31,450	31,050	23,490	738,760,500
19/11/2021	31,450	0.05 ▲	0.16	31,450	32,000	31,400	21,460	674,917,000
18/11/2021	31,450	0.05 ▲	0.16	31,400	31,800	31,400	23,020	723,979,000
17/11/2021	31,400	0.15 ▲	0.48	31,250	31,700	31,150	33,360	1,047,504,000
16/11/2021	31,250	-0.90 ▼	-2.88	32,150	31,500	30,800	19,560	611,250,000
15/11/2021	32,150	-0.10 ▼	-0.31	32,250	32,900	32,000	37,690	1,211,733,500
14/11/2021	32,250	-0.10 ▼	-0.31	32,350	33,000	32,000	24,430	787,867,500
12/11/2021	32,250	-0.10 ▼	-0.31	32,350	33,000	32,000	24,430	787,867,500
11/11/2021	32,350	-0.70 ▼	-2.16	33,050	33,050	32,200	67,080	2,170,038,000
10/11/2021	33,050	-1.35 ▼	-4.08	34,400	33,900	32,800	38,590	1,275,399,500
09/11/2021	34,400	-0.50 ▼	-1.45	34,900	35,150	33,500	22,560	776,064,000
08/11/2021	34,900	0.05 ▲	0.14	34,850	35,500	34,850	31,650	1,104,585,000
07/11/2021	34,850	0.40 ▲	1.15	34,450	35,800	34,450	25,990	905,751,500
05/11/2021	34,850	0.40 ▲	1.15	34,450	35,800	34,450	25,990	905,751,500
04/11/2021	34,000	0.50 ▲	1.47	33,500	34,500	33,600	38,540	1,310,360,000
03/11/2021	34,000	0.50 ▲	1.47	33,500	34,500	33,600	38,540	1,310,360,000
02/11/2021	33,500	0.50 ▲	1.49	33,000	33,950	32,800	36,190	1,212,365,000
01/11/2021	33,000	0.30 ▲	0.91	32,700	34,850	32,600	44,840	1,479,720,000
30/10/2021	32,700	0.15 ▲	0.46	32,550	32,700	32,500	33,960	1,110,492,000
29/10/2021	32,700	0.15 ▲	0.46	32,550	32,700	32,500	33,960	1,110,492,000
28/10/2021	32,550	0.05 ▲	0.15	32,500	32,950	32,200	30,210	983,335,500
27/10/2021	32,500	-0.05 ▼	-0.15	32,500	32,700	32,300	18,700	607,750,000
26/10/2021	32,500	0.10 ▲	0.31	32,400	32,500	30,450	34,610	1,124,825,000
25/10/2021	32,400	0.10 ▲	0.31	32,300	33,100	32,300	28,170	912,708,000
23/10/2021	32,300	0.05 ▲	0.15	32,250	32,400	31,800	31,160	1,006,468,000
22/10/2021	32,300	0.05 ▲	0.15	32,250	32,400	31,800	31,160	1,006,468,000
21/10/2021	32,250	0.15 ▲	0.47	32,100	32,700	31,700	30,050	969,112,500
20/10/2021	32,100	0.20 ▲	0.62	31,900	32,800	31,300	25,900	831,390,000
19/10/2021	31,900	-0.30 ▼	-0.94	32,200	33,400	31,900	46,670	1,488,773,000
18/10/2021	32,200	0.20 ▲	0.62	32,000	33,800	32,200	50,720	1,633,184,000
16/10/2021	32,000	0.20 ▲	0.63	31,800	33,500	31,900	49,470	1,583,040,000
15/10/2021	32,000	0.20 ▲	0.63	31,800	33,500	31,900	49,470	1,583,040,000
14/10/2021	31,800	0.05 ▲	0.16	31,750	32,400	31,300	35,660	1,133,988,000
13/10/2021	31,750	0.05 ▲	0.16	31,700	32,300	31,600	34,690	1,101,407,500
12/10/2021	31,700	0.10 ▲	0.32	31,600	32,000	31,400	36,930	1,170,681,000
11/10/2021	31,600	0.10 ▲	0.32	31,500	31,800	31,300	32,010	1,011,516,000
08/10/2021	31,500	0.05 ▲	0.16	31,500	31,800	31,500	30,280	953,820,000
07/10/2021	31,500	0.05 ▲	0.16	31,450	31,600	31,200	56,020	1,764,630,000
06/10/2021	31,450	0.05 ▲	0.16	31,400	31,450	31,100	35,810	1,126,224,500
05/10/2021	31,400	0.10 ▲	0.32	31,300	31,500	31,200	21,860	686,404,000
04/10/2021	31,300	0.85 ▲	2.72	30,450	31,800	31,200	22,630	708,319,000
01/10/2021	30,450	0.05 ▲	0.16	30,450	30,900	30,100	20,930	637,318,500
30/09/2021	30,450	0.05 ▲	0.16	30,400	31,400	30,150	22,770	693,346,500
29/09/2021	30,400	-0.05 ▼	-0.16	30,400	31,000	30,100	18,930	575,472,000
28/09/2021	30,400	-0.70 ▼	-2.30	31,100	30,800	30,300	21,160	643,264,000
27/09/2021	31,100	-0.70 ▼	-2.25	31,800	31,800	31,100	18,530	576,283,000
26/09/2021	31,800	0.70 ▲	2.20	31,800	32,500	31,400	63,290	2,012,622,000
24/09/2021	31,800	0.70 ▲	2.20	31,800	32,500	31,400	63,290	2,012,622,000
23/09/2021	31,800	-0.05 ▼	-0.16	31,800	33,200	31,000	18,720	595,296,000
22/09/2021	31,800	-0.10 ▼	-0.31	31,900	32,500	31,800	26,090	829,662,000
21/09/2021	31,900	-0.30 ▼	-0.94	32,200	32,700	31,900	24,510	781,869,000
20/09/2021	32,200	0.40 ▲	1.24	31,800	32,400	31,800	24,970	804,034,000
18/09/2021	31,800	1.10 ▲	3.46	30,700	31,800	30,700	28,940	920,292,000
17/09/2021	31,800	1.10 ▲	3.46	30,700	31,800	30,700	28,940	920,292,000
16/09/2021	30,700	0.05 ▲	0.16	30,650	30,700	30,200	22,350	686,145,000
15/09/2021	30,650	0.15 ▲	0.49	30,500	30,900	30,200	30,240	926,856,000
14/09/2021	30,500	0.35 ▲	1.15	30,150	31,000	30,000	25,750	785,375,000
13/09/2021	30,150	0.15 ▲	0.50	30,000	30,900	30,050	22,880	689,832,000
11/09/2021	30,000	0.50 ▲	1.67	29,500	30,000	29,600	21,330	639,900,000
10/09/2021	30,000	0.50 ▲	1.67	29,500	30,000	29,600	21,330	639,900,000
09/09/2021	29,500	0.50 ▲	1.69	29,000	29,500	28,800	30,870	910,665,000
08/09/2021	29,000	0.20 ▲	0.69	28,800	29,100	28,700	22,370	648,730,000
07/09/2021	28,800	-0.10 ▼	-0.35	28,900	29,050	28,800	30,830	887,904,000
06/09/2021	28,900	0.10 ▲	0.35	28,800	29,000	28,700	30,200	872,780,000
05/09/2021	28,400	0.40 ▲	1.41	28,000	28,100	27,050	26,000	738,400,000
03/09/2021	28,000	0.00 ■■	0.00	28,000	28,100	27,050	45,660	1,278,480,000
01/09/2021	28,800	0.10 ▲	0.35	28,700	29,500	28,300	22,330	643,104,000
31/08/2021	28,700	0.10 ▲	0.35	28,600	28,900	28,400	21,470	616,189,000
30/08/2021	28,600	0.05 ▲	0.17	28,550	28,600	28,200	22,180	634,348,000
27/08/2021	28,550	0.25 ▲	0.88	28,300	29,000	28,300	21,680	618,964,000
26/08/2021	28,300	-0.05 ▼	-0.18	28,350	28,300	28,100	20,160	570,528,000
25/08/2021	28,350	0.30 ▲	1.06	28,050	28,500	28,000	20,150	571,252,500
24/08/2021	28,050	0.10 ▲	0.36	27,950	28,900	27,950	23,250	652,162,500
23/08/2021	27,950	-0.10 ▼	-0.36	28,050	28,050	27,900	22,040	616,018,000
20/08/2021	28,050	-0.50 ▼	-1.78	28,550	28,800	28,000	21,510	603,355,500
19/08/2021	28,550	0.05 ▲	0.18	28,500	29,000	28,550	21,270	607,258,500
18/08/2021	28,500	0.05 ▲	0.18	28,450	29,000	28,500	22,730	647,805,000
17/08/2021	28,450	0.05 ▲	0.18	28,450	28,800	28,450	22,000	625,900,000
16/08/2021	28,450	0.05 ▲	0.18	28,400	28,450	27,950	21,950	624,477,500
13/08/2021	28,400	0.05 ▲	0.18	28,400	28,650	28,400	20,720	588,448,000
12/08/2021	28,400	-0.10 ▼	-0.35	28,500	28,700	28,300	24,270	689,268,000
11/08/2021	28,500	0.05 ▲	0.18	28,450	28,800	28,450	30,270	862,695,000
10/08/2021	28,450	-0.05 ▼	-0.18	28,450	28,600	28,400	26,680	759,046,000
09/08/2021	28,450	0.05 ▲	0.18	28,450	28,900	28,100	26,930	766,158,500
06/08/2021	28,450	0.05 ▲	0.18	28,400	28,950	28,400	26,200	745,390,000
05/08/2021	28,400	0.10 ▲	0.35	28,300	29,500	28,400	26,000	738,400,000
04/08/2021	28,300	0.30 ▲	1.06	28,000	28,800	28,000	41,090	1,162,847,000
03/08/2021	28,000	-0.10 ▼	-0.36	28,000	28,100	27,050	45,660	1,278,480,000
02/08/2021	28,000	-0.80 ▼	-2.86	28,800	28,800	28,000	33,220	930,160,000
30/07/2021	28,800	0.50 ▲	1.74	28,800	29,400	28,800	31,150	897,120,000
29/07/2021	28,800	-0.30 ▼	-1.04	29,100	29,900	28,800	39,050	1,124,640,000
28/07/2021	29,100	0.40 ▲	1.37	28,700	30,700	28,700	39,730	1,156,143,000
27/07/2021	28,700	0.10 ▲	0.35	28,600	28,900	28,500	34,130	979,531,000
26/07/2021	28,600	0.10 ▲	0.35	28,600	28,800	28,600	27,390	783,354,000
23/07/2021	28,600	0.05 ▲	0.17	28,550	28,900	28,200	26,480	757,328,000
21/07/2021	28,450	0.05 ▲	0.18	28,400	28,700	28,200	23,650	672,842,500
20/07/2021	28,400	0.05 ▲	0.18	28,350	28,700	28,200	22,860	649,224,000
19/07/2021	28,350	-0.05 ▼	-0.18	28,400	28,600	28,350	29,810	845,113,500
17/07/2021	28,400	-0.15 ▼	-0.53	28,550	28,800	28,400	22,570	640,988,000
16/07/2021	28,400	-0.15 ▼	-0.53	28,550	28,800	28,400	22,570	640,988,000
15/07/2021	28,550	0.05 ▲	0.18	28,500	28,650	28,500	24,560	701,188,000
14/07/2021	28,500	-0.05 ▼	-0.18	28,550	28,800	28,400	22,260	634,410,000
13/07/2021	28,550	-0.05 ▼	-0.18	28,600	28,750	28,500	20,120	574,426,000
12/07/2021	28,600	-0.20 ▼	-0.70	28,800	28,900	28,600	37,010	1,058,486,000
09/07/2021	28,800	-0.10 ▼	-0.35	28,900	29,500	28,600	23,560	678,528,000
08/07/2021	28,900	-0.10 ▼	-0.35	29,000	29,100	28,700	22,360	646,204,000
07/07/2021	29,000	0.10 ▲	0.34	28,900	29,000	28,500	23,410	678,890,000
06/07/2021	28,900	-0.05 ▼	-0.17	28,950	29,000	28,600	30,370	877,693,000
05/07/2021	28,950	0.00 ■■	0.00	28,950	29,000	28,500	32,740	947,823,000
02/07/2021	28,950	-0.25 ▼	-0.86	28,950	28,950	28,500	25,800	746,910,000
01/07/2021	28,950	0.05 ▲	0.17	28,900	29,100	28,550	23,000	665,850,000
30/06/2021	28,900	0.05 ▲	0.17	28,850	28,900	28,800	20,960	605,744,000
29/06/2021	28,850	0.05 ▲	0.17	28,800	28,900	28,700	30,830	889,445,500
28/06/2021	28,800	0.05 ▲	0.17	28,750	28,850	28,550	34,590	996,192,000
25/06/2021	28,750	0.10 ▲	0.35	28,750	28,850	28,400	26,620	765,325,000
24/06/2021	28,750	0.05 ▲	0.17	28,700	28,750	28,500	29,730	854,737,500
23/06/2021	28,700	0.05 ▲	0.17	28,650	28,700	28,200	28,040	804,748,000
22/06/2021	28,650	0.05 ▲	0.17	28,600	28,750	28,650	29,140	834,861,000
21/06/2021	28,600	0.25 ▲	0.87	28,450	28,600	28,400	35,110	1,004,146,000
18/06/2021	28,450	0.10 ▲	0.35	28,350	28,450	28,300	20,030	569,853,500
17/06/2021	28,350	0.05 ▲	0.18	28,300	28,350	27,700	24,380	691,173,000
16/06/2021	28,300	-0.05 ▼	-0.18	28,350	28,450	27,900	24,460	692,218,000
15/06/2021	28,100	-0.20 ▼	-0.71	28,300	28,350	28,100	21,400	601,340,000
14/06/2021	28,300	-0.10 ▼	-0.35	28,300	28,450	27,500	28,550	807,965,000
11/06/2021	28,300	0.05 ▲	0.18	28,250	28,350	27,900	22,790	644,957,000
10/06/2021	28,250	0.05 ▲	0.18	28,200	28,300	27,900	25,750	727,437,500
09/06/2021	28,200	0.05 ▲	0.18	28,150	28,200	27,900	27,980	789,036,000
08/06/2021	28,150	0.05 ▲	0.18	28,100	28,250	27,700	25,030	704,594,500
07/06/2021	28,100	0.20 ▲	0.71	27,900	28,200	27,700	31,060	872,786,000
04/06/2021	27,900	0.20 ▲	0.72	27,700	28,000	27,700	24,950	696,105,000
03/06/2021	27,700	0.20 ▲	0.72	27,500	27,700	27,500	27,270	755,379,000
02/06/2021	27,500	0.20 ▲	0.73	27,300	27,500	27,300	20,880	574,200,000
01/06/2021	27,300	0.30 ▲	1.10	27,000	27,300	27,000	50,380	1,375,374,000
31/05/2021	27,000	2.50 ▲	9.26	26,800	27,000	26,600	12,600	340,200,000
28/05/2021	26,800	0.30 ▲	1.12	26,500	26,800	26,550	22,860	612,648,000
27/05/2021	26,500	0.20 ▲	0.75	26,300	26,700	26,400	23,580	624,870,000
26/05/2021	26,300	0.15 ▲	0.57	26,150	26,400	25,700	27,790	730,877,000
25/05/2021	26,150	0.35 ▲	1.34	25,800	26,150	25,800	28,660	749,459,000
24/05/2021	25,800	0.40 ▲	1.55	25,400	25,800	25,300	39,210	1,011,618,000
23/05/2021	25,400	0.05 ▲	0.20	25,350	25,500	24,850	22,400	568,960,000
21/05/2021	25,400	0.05 ▲	0.20	25,350	25,500	24,850	22,400	568,960,000
20/05/2021	25,350	-0.75 ▼	-2.96	25,350	25,350	24,600	21,700	550,095,000
19/05/2021	25,350	-0.70 ▼	-2.76	25,350	25,800	24,650	27,050	685,717,500
18/05/2021	25,350	-0.05 ▼	-0.20	25,400	25,400	24,700	55,050	1,395,517,500
17/05/2021	25,400	-0.40 ▼	-1.57	25,400	25,500	25,000	46,770	1,187,958,000
16/05/2021	25,400	-0.15 ▼	-0.59	25,400	25,400	24,650	33,560	852,424,000
14/05/2021	25,400	-0.15 ▼	-0.59	25,400	25,400	24,650	33,560	852,424,000
13/05/2021	25,400	-0.40 ▼	-1.57	25,400	25,400	25,000	26,740	679,196,000
12/05/2021	25,400	-0.10 ▼	-0.39	25,400	25,900	25,300	56,630	1,438,402,000
11/05/2021	25,400	-0.50 ▼	-1.97	25,900	25,700	25,200	48,890	1,241,806,000
10/05/2021	25,900	-0.10 ▼	-0.39	25,900	25,900	25,800	58,510	1,515,409,000
09/05/2021	25,900	0.20 ▲	0.77	25,700	26,000	25,500	32,050	830,095,000
07/05/2021	25,900	0.20 ▲	0.77	25,700	26,000	25,500	32,050	830,095,000
06/05/2021	25,700	-0.15 ▼	-0.58	25,850	25,950	25,700	40,480	1,040,336,000
05/05/2021	25,850	-0.05 ▼	-0.19	25,900	25,850	25,700	54,260	1,402,621,000
04/05/2021	25,900	-0.10 ▼	-0.39	25,900	26,000	25,800	39,900	1,033,410,000
03/05/2021	26,350	1.70 ▲	6.45	24,650	26,350	22,950	80	2,108,000
30/04/2021	25,900	0.10 ▲	0.39	25,900	26,000	25,800	50,370	1,304,583,000
29/04/2021	25,900	0.10 ▲	0.39	25,900	26,000	25,800	50,370	1,304,583,000
28/04/2021	25,900	0.10 ▲	0.39	25,800	26,200	25,800	65,470	1,695,673,000
27/04/2021	25,800	-0.05 ▼	-0.19	25,800	25,800	25,500	33,430	862,494,000
26/04/2021	25,800	-0.10 ▼	-0.39	25,800	25,900	25,600	19,230	496,134,000
25/04/2021	25,800	-0.05 ▼	-0.19	25,800	25,800	25,550	39,670	1,023,486,000
23/04/2021	25,800	-0.05 ▼	-0.19	25,800	25,800	25,550	39,670	1,023,486,000
22/04/2021	25,800	-0.20 ▼	-0.78	25,800	25,800	25,600	38,790	1,000,782,000
21/04/2021	25,800	-0.05 ▼	-0.19	25,850	25,900	25,800	44,400	1,145,520,000
20/04/2021	25,800	-0.05 ▼	-0.19	25,850	25,900	25,800	44,400	1,145,520,000
19/04/2021	25,850	0.15 ▲	0.58	25,700	25,900	25,700	34,430	890,015,500
16/04/2021	25,700	-0.10 ▼	-0.39	25,800	25,800	25,700	21,120	542,784,000
15/04/2021	25,800	0.20 ▲	0.78	25,600	25,800	25,500	56,650	1,461,570,000
14/04/2021	25,600	0.30 ▲	1.17	25,300	25,600	25,300	50,430	1,291,008,000
13/04/2021	25,300	0.30 ▲	1.19	25,000	25,500	25,000	55,120	1,394,536,000
12/04/2021	25,000	0.05 ▲	0.20	24,950	25,000	24,900	34,310	857,750,000
11/04/2021	24,950	0.05 ▲	0.20	24,900	25,200	24,700	37,270	929,886,500
09/04/2021	24,950	0.05 ▲	0.20	24,900	25,200	24,700	37,270	929,886,500
08/04/2021	24,900	0.10 ▲	0.40	24,800	25,150	24,700	33,530	834,897,000
07/04/2021	24,800	0.10 ▲	0.40	24,700	25,000	24,450	41,820	1,037,136,000
06/04/2021	24,700	-0.05 ▼	-0.20	24,700	24,700	24,500	37,900	936,130,000
05/04/2021	24,700	-0.10 ▼	-0.40	24,700	24,800	24,600	39,390	972,933,000
02/04/2021	24,700	0.05 ▲	0.20	24,650	24,700	24,350	22,190	548,093,000
01/04/2021	24,650	0.05 ▲	0.20	24,600	24,650	24,550	38,900	958,885,000
31/03/2021	24,600	0.10 ▲	0.41	24,500	24,600	24,300	22,670	557,682,000
30/03/2021	24,500	0.40 ▲	1.63	24,500	24,900	24,200	24,640	603,680,000
29/03/2021	24,500	0.35 ▲	1.43	24,150	24,600	24,200	24,210	593,145,000
26/03/2021	24,150	0.10 ▲	0.41	24,050	24,300	24,150	24,290	586,603,500
25/03/2021	24,050	-0.25 ▼	-1.04	24,300	24,300	24,000	27,480	660,894,000
24/03/2021	24,300	-0.15 ▼	-0.62	24,300	24,300	24,150	47,120	1,145,016,000
23/03/2021	24,300	0.05 ▲	0.21	24,250	24,300	24,100	49,780	1,209,654,000
22/03/2021	24,250	0.05 ▲	0.21	24,200	24,250	24,200	29,730	720,952,500
19/03/2021	24,200	-0.05 ▼	-0.21	24,250	24,200	23,950	63,270	1,531,134,000
18/03/2021	24,250	-0.35 ▼	-1.44	24,600	24,300	24,050	27,750	672,937,500
17/03/2021	24,600	0.05 ▲	0.20	24,600	24,650	24,500	56,170	1,381,782,000
16/03/2021	24,600	-0.15 ▼	-0.61	24,750	24,900	24,600	62,770	1,544,142,000
15/03/2021	24,750	-0.05 ▼	-0.20	24,750	24,800	24,650	47,730	1,181,317,500
12/03/2021	24,750	-0.05 ▼	-0.20	24,800	24,750	24,650	29,430	728,392,500
11/03/2021	24,800	-0.25 ▼	-1.01	24,800	24,800	24,500	21,160	524,768,000
10/03/2021	24,800	0.10 ▲	0.40	24,700	24,800	24,350	32,970	817,656,000
09/03/2021	24,700	0.25 ▲	1.01	24,450	24,700	24,300	34,500	852,150,000
08/03/2021	24,450	-0.25 ▼	-1.02	24,700	24,700	24,350	28,450	695,602,500
05/03/2021	24,700	0.15 ▲	0.61	24,550	24,700	24,400	20,510	506,597,000
04/03/2021	24,550	-0.05 ▼	-0.20	24,600	24,650	24,300	10,630	260,966,500
03/03/2021	24,600	-0.05 ▼	-0.20	24,650	24,650	24,400	38,910	957,186,000
02/03/2021	24,650	-0.15 ▼	-0.61	24,650	24,650	24,400	39,130	964,554,500
01/03/2021	24,650	-0.05 ▼	-0.20	24,650	24,650	24,200	62,710	1,545,801,500
26/02/2021	24,650	-0.15 ▼	-0.61	24,650	24,650	24,350	21,460	528,989,000
25/02/2021	24,650	-0.05 ▼	-0.20	24,650	24,700	24,450	55,780	1,374,977,000
24/02/2021	24,650	-0.10 ▼	-0.41	24,650	24,800	24,350	79,400	1,957,210,000
23/02/2021	24,650	-0.10 ▼	-0.41	24,650	24,850	24,300	43,280	1,066,852,000
22/02/2021	24,650	0.05 ▲	0.20	24,650	24,900	24,300	103,420	2,549,303,000
19/02/2021	24,650	-0.15 ▼	-0.61	24,650	24,900	24,450	50,380	1,241,867,000
18/02/2021	24,650	-0.15 ▼	-0.61	24,800	24,700	24,300	48,100	1,185,665,000
17/02/2021	24,800	0.15 ▲	0.60	24,650	24,800	24,150	51,150	1,268,520,000
10/02/2021	24,650	-0.25 ▼	-1.01	24,650	24,650	24,250	23,610	581,986,500
09/02/2021	24,650	-0.25 ▼	-1.01	24,650	24,650	24,250	23,610	581,986,500
08/02/2021	24,650	0.05 ▲	0.20	24,600	24,900	24,300	23,870	588,395,500
05/02/2021	24,600	-0.10 ▼	-0.41	24,600	24,700	24,200	34,080	838,368,000
05/01/2021	24,500	0.10 ▲	0.41	24,400	24,750	24,450	41,320	1,012,340,000
04/01/2021	24,400	0.10 ▲	0.41	24,300	24,850	24,300	57,740	1,408,856,000
01/01/2021	24,300	0.30 ▲	1.23	24,000	24,400	23,400	218,030	5,298,129,000
31/12/2020	24,300	0.30 ▲	1.23	24,000	24,400	23,400	218,030	5,298,129,000
30/12/2020	24,000	-0.25 ▼	-1.04	24,250	24,750	24,000	294,820	7,075,680,000
29/12/2020	24,250	-0.20 ▼	-0.82	24,450	24,450	24,000	8,518	206,561,500
28/12/2020	24,450	-8.10 ▼	-33.13	32,500	24,950	22,500	24,286	593,792,700
27/12/2020	32,500	2.00 ▲	6.15	30,500	32,500	29,500	25,259	820,917,500
25/12/2020	32,500	2.00 ▲	6.15	30,500	32,500	29,500	25,259	820,917,500
24/12/2020	30,500	1.00 ▲	3.28	29,500	30,500	29,050	3,204	97,722,000
23/12/2020	29,500	-1.40 ▼	-4.75	30,900	31,400	29,500	43,284	1,276,878,000
22/12/2020	30,900	-1.70 ▼	-5.50	32,550	32,550	30,500	10,364	320,247,600
21/12/2020	32,550	-2.50 ▼	-7.68	35,000	36,000	32,550	24,998	813,684,900
20/12/2020	35,000	2.00 ▲	5.71	33,000	35,300	33,000	14,828	518,980,000
18/12/2020	35,000	2.00 ▲	5.71	33,000	35,300	33,000	14,828	518,980,000
17/12/2020	33,000	2.20 ▲	6.67	30,850	33,000	30,850	14,084	464,772,000
16/12/2020	30,850	0.50 ▲	1.62	30,400	30,850	30,300	21,180	653,403,000
15/12/2020	30,400	0.20 ▲	0.66	30,200	30,800	30,100	17,427	529,780,800
14/12/2020	30,200	0.30 ▲	0.99	29,950	30,600	29,600	17,336	523,547,200
13/12/2020	29,950	-0.40 ▼	-1.34	30,350	30,250	29,500	13,019	389,919,050
11/12/2020	29,950	-0.40 ▼	-1.34	30,350	30,250	29,500	13,019	389,919,050
10/12/2020	30,350	-0.80 ▼	-2.64	31,200	33,300	29,500	49,358	1,498,015,300
09/12/2020	31,200	0.80 ▲	2.56	30,400	31,300	30,400	20,177	629,522,400
08/12/2020	30,400	0.10 ▲	0.33	30,300	30,850	30,350	13,731	417,422,400
07/12/2020	30,300	-0.10 ▼	-0.33	30,350	31,900	30,100	62,512	1,894,113,600
04/12/2020	30,300	0.00 ■■	0.00	30,300	30,600	29,850	100,900	3,057,270,000
03/12/2020	30,300	-0.10 ▼	-0.33	30,450	30,600	30,250	20,992	636,057,600
02/12/2020	30,450	0.00 ■■	0.00	30,450	30,450	30,050	20,177	614,389,650
01/12/2020	30,450	0.10 ▲	0.33	30,400	30,500	29,500	17,635	536,985,750
30/11/2020	30,500	0.30 ▲	0.98	30,200	30,850	29,500	89,260	2,722,430,000
27/11/2020	30,500	0.30 ▲	0.98	30,200	30,850	29,500	89,260	2,722,430,000
26/11/2020	30,200	0.20 ▲	0.66	30,000	30,200	29,700	252,160	7,615,232,000
25/11/2020	30,000	-0.80 ▼	-2.67	30,800	30,500	29,600	309,850	9,295,500,000
24/11/2020	30,800	0.50 ▲	1.62	30,300	31,000	29,300	241,030	7,423,724,000
23/11/2020	30,300	-1.20 ▼	-3.96	30,300	30,300	29,000	232,460	7,043,538,000
20/11/2020	30,300	-0.10 ▼	-0.33	30,400	30,300	28,900	26,664	807,919,200
19/11/2020	30,400	0.20 ▲	0.66	30,200	30,400	28,550	22,340	679,136,000
18/11/2020	30,200	-1.30 ▼	-4.30	30,200	30,200	28,100	164,780	4,976,356,000
17/11/2020	30,200	0.60 ▲	1.99	29,600	30,200	28,400	45,881	1,385,606,200
16/11/2020	29,600	1.90 ▲	6.42	27,750	29,600	27,750	27,205	805,268,000
13/11/2020	27,750	-1.20 ▼	-4.32	28,900	30,150	27,400	60,761	1,686,117,750
12/11/2020	28,900	-0.30 ▼	-1.04	29,200	29,600	27,400	44,146	1,275,819,400
11/11/2020	29,200	-1.50 ▼	-5.14	30,700	30,900	29,000	82,111	2,397,641,200
10/11/2020	30,700	0.10 ▲	0.33	30,600	31,400	29,800	48,109	1,476,946,300
09/11/2020	30,600	-1.10 ▼	-3.59	31,650	32,000	30,500	30,094	920,876,400
06/11/2020	31,650	0.20 ▲	0.63	31,450	32,950	30,500	24,935	789,192,750
05/11/2020	31,450	-0.80 ▼	-2.54	32,300	32,450	31,000	39,819	1,252,307,550
04/11/2020	32,300	-0.30 ▼	-0.93	32,550	32,600	31,700	11,606	374,873,800
03/11/2020	32,550	0.30 ▲	0.92	32,200	32,700	31,900	23,932	778,986,600
02/11/2020	32,200	0.20 ▲	0.62	32,050	32,200	30,500	15,731	506,538,200
31/10/2020	32,050	-1.00 ▼	-3.12	33,000	33,000	31,800	57,507	1,843,099,350
30/10/2020	32,050	-1.00 ▼	-3.12	33,000	33,000	31,800	57,507	1,843,099,350
29/10/2020	33,000	-0.80 ▼	-2.42	33,800	33,600	33,000	57,844	1,908,852,000
28/10/2020	33,800	-0.70 ▼	-2.07	34,500	34,300	33,600	58,682	1,983,451,600
27/10/2020	34,500	-0.30 ▼	-0.87	34,800	34,900	34,400	43,537	1,502,026,500
26/10/2020	34,800	0.40 ▲	1.15	34,400	35,000	34,600	48,454	1,686,199,200
25/10/2020	34,400	0.50 ▲	1.45	33,900	34,600	33,700	48,115	1,655,156,000
23/10/2020	34,400	0.50 ▲	1.45	33,900	34,600	33,700	48,115	1,655,156,000
22/10/2020	33,900	0.10 ▲	0.29	33,800	34,100	33,500	49,100	1,664,490,000
21/10/2020	33,800	0.30 ▲	0.89	33,500	34,200	33,500	49,481	1,672,457,800
20/10/2020	33,500	-0.10 ▼	-0.30	33,600	33,700	32,800	39,899	1,336,616,500
19/10/2020	33,600	-0.10 ▼	-0.30	33,700	34,100	33,500	52,564	1,766,150,400
18/10/2020	33,700	0.40 ▲	1.19	33,300	33,900	33,000	55,170	1,859,229,000
16/10/2020	33,700	0.40 ▲	1.19	33,300	33,900	33,000	55,170	1,859,229,000
15/10/2020	33,300	0.30 ▲	0.90	33,000	33,500	32,800	533,010	17,749,233,000
14/10/2020	33,000	0.40 ▲	1.21	32,600	33,100	31,900	106,138	3,502,554,000
13/10/2020	32,600	-0.40 ▼	-1.23	33,000	33,300	32,400	63,616	2,073,881,600
12/10/2020	33,000	0.50 ▲	1.52	32,500	33,200	32,800	73,887	2,438,271,000
11/10/2020	32,500	0.20 ▲	0.62	32,300	32,700	31,600	84,078	2,732,535,000
09/10/2020	32,500	0.20 ▲	0.62	32,300	32,700	31,600	84,078	2,732,535,000
08/10/2020	32,300	-0.30 ▼	-0.93	32,600	33,000	31,900	64,977	2,098,757,100
07/10/2020	32,600	0.60 ▲	1.84	32,000	32,800	31,400	76,578	2,496,442,800
06/10/2020	32,000	-0.10 ▼	-0.31	32,100	32,700	31,600	65,123	2,083,936,000
05/10/2020	32,100	0.50 ▲	1.56	31,600	32,300	31,100	69,384	2,227,226,400
04/10/2020	31,600	0.20 ▲	0.63	31,400	31,700	31,200	68,460	2,163,336,000
02/10/2020	31,600	0.20 ▲	0.63	31,400	31,700	31,200	68,460	2,163,336,000
01/10/2020	31,400	0.50 ▲	1.59	30,900	31,500	30,700	62,481	1,961,903,400
30/09/2020	30,900	0.40 ▲	1.29	30,500	31,000	30,300	28,264	873,357,600
29/09/2020	30,500	0.00 ■■	0.00	30,500	30,900	30,200	84,898	2,589,389,000
28/09/2020	30,500	-0.30 ▼	-0.98	30,800	30,900	30,400	24,753	754,966,500
26/09/2020	30,800	-0.40 ▼	-1.30	31,200	31,400	30,700	41,508	1,278,446,400
25/09/2020	30,800	-0.40 ▼	-1.30	31,200	31,400	30,700	41,508	1,278,446,400
24/09/2020	31,200	-0.50 ▼	-1.60	31,700	31,600	31,000	54,295	1,694,004,000
23/09/2020	31,700	0.10 ▲	0.32	31,600	31,900	31,400	48,161	1,526,703,700
22/09/2020	31,600	-0.30 ▼	-0.95	31,900	32,300	31,500	80,435	2,541,746,000
21/09/2020	31,900	0.40 ▲	1.25	31,500	32,150	31,600	63,794	2,035,028,600
20/09/2020	31,500	0.20 ▲	0.63	31,300	32,000	31,200	53,879	1,697,188,500
18/09/2020	31,500	0.20 ▲	0.63	31,300	32,000	31,200	53,879	1,697,188,500
17/09/2020	31,300	0.00 ■■	0.00	31,300	31,500	30,700	66,725	2,088,492,500
16/09/2020	31,300	0.30 ▲	0.96	31,000	31,700	30,700	71,103	2,225,523,900
15/09/2020	31,000	0.20 ▲	0.65	30,800	31,200	30,300	52,942	1,641,202,000
14/09/2020	30,800	0.30 ▲	0.97	30,500	31,200	30,400	90,133	2,776,096,400
11/09/2020	30,500	-0.20 ▼	-0.66	30,700	30,700	30,100	71,058	2,167,269,000
10/09/2020	30,700	0.30 ▲	0.98	30,400	31,100	30,500	48,308	1,483,055,600
09/09/2020	30,400	-0.40 ▼	-1.32	30,800	30,700	29,800	865,910	26,323,664,000
08/09/2020	30,800	0.30 ▲	0.97	30,500	31,200	30,400	67,083	2,066,156,400
07/09/2020	30,500	0.20 ▲	0.66	30,300	30,600	29,700	73,911	2,254,285,500
04/09/2020	30,300	-0.60 ▼	-1.98	30,900	30,900	30,200	64,378	1,950,653,400
03/09/2020	30,900	0.20 ▲	0.65	30,700	31,500	29,800	92,659	2,863,163,100
02/09/2020	30,700	0.10 ▲	0.33	30,600	31,100	29,600	66,211	2,032,677,700
01/09/2020	30,700	0.10 ▲	0.33	30,600	31,100	29,600	66,211	2,032,677,700
31/08/2020	30,600	0.10 ▲	0.33	30,500	31,300	30,100	65,197	1,995,028,200
28/08/2020	30,500	-0.40 ▼	-1.31	30,900	31,200	30,300	69,669	2,124,904,500
27/08/2020	30,900	0.30 ▲	0.97	30,600	31,400	29,700	67,117	2,073,915,300
26/08/2020	30,600	-0.20 ▼	-0.65	30,800	31,500	30,000	59,396	1,817,517,600
25/08/2020	30,800	0.20 ▲	0.65	30,600	31,100	29,700	81,001	2,494,830,800
24/08/2020	30,600	0.40 ▲	1.31	30,200	30,900	29,600	64,569	1,975,811,400
23/08/2020	30,200	0.20 ▲	0.66	30,000	30,600	29,500	61,243	1,849,538,600
21/08/2020	30,200	0.20 ▲	0.66	30,000	30,600	29,500	61,243	1,849,538,600
20/08/2020	30,000	-0.30 ▼	-1.00	30,300	30,700	29,400	62,323	1,869,690,000
19/08/2020	30,300	0.30 ▲	0.99	30,000	30,700	29,300	72,361	2,192,538,300
18/08/2020	30,000	0.30 ▲	1.00	29,700	30,400	29,100	66,214	1,986,420,000
17/08/2020	29,700	-0.30 ▼	-1.01	30,000	30,500	29,100	75,332	2,237,360,400
14/08/2020	30,000	0.20 ▲	0.67	29,800	30,400	29,200	69,411	2,082,330,000
13/08/2020	29,800	0.30 ▲	1.01	29,500	30,200	29,200	59,388	1,769,762,400
12/08/2020	29,500	-0.70 ▼	-2.37	30,200	30,500	29,100	61,441	1,812,509,500
11/08/2020	30,200	0.10 ▲	0.33	30,100	30,500	29,200	72,590	2,192,218,000
10/08/2020	30,100	0.40 ▲	1.33	29,700	30,600	29,300	58,799	1,769,849,900
07/08/2020	29,700	-0.60 ▼	-2.02	30,300	30,400	29,400	67,664	2,009,620,800
06/08/2020	30,300	-0.90 ▼	-2.97	31,200	31,400	29,600	58,295	1,766,338,500
05/08/2020	31,200	0.20 ▲	0.64	31,000	31,600	30,000	62,149	1,939,048,800
04/08/2020	31,000	0.50 ▲	1.61	30,500	31,300	30,600	66,674	2,066,894,000
03/08/2020	30,500	0.60 ▲	1.97	29,900	30,600	29,300	46,003	1,403,091,500
31/07/2020	29,900	-0.40 ▼	-1.34	30,300	30,700	29,000	58,751	1,756,654,900
30/07/2020	30,300	0.20 ▲	0.66	30,100	30,600	30,000	50,864	1,541,179,200
29/07/2020	30,100	-0.80 ▼	-2.66	30,900	30,600	29,300	65,394	1,968,359,400
28/07/2020	30,900	0.40 ▲	1.29	30,500	31,000	29,400	52,872	1,633,744,800
27/07/2020	30,500	-1.10 ▼	-3.61	31,600	31,400	30,400	62,158	1,895,819,000
26/07/2020	31,600	-0.40 ▼	-1.27	32,000	32,000	31,500	48,853	1,543,754,800
24/07/2020	31,600	-0.40 ▼	-1.27	32,000	32,000	31,500	48,853	1,543,754,800
23/07/2020	32,000	0.70 ▲	2.19	31,300	32,100	31,000	50,021	1,600,672,000
22/07/2020	31,300	0.50 ▲	1.60	30,800	31,300	30,600	67,607	2,116,099,100
21/07/2020	30,800	-0.60 ▼	-1.95	31,400	31,200	30,100	65,518	2,017,954,400
20/07/2020	31,400	-1.00 ▼	-3.18	32,400	32,200	31,300	62,104	1,950,065,600
19/07/2020	32,400	-0.60 ▼	-1.85	33,000	33,800	32,200	55,623	1,802,185,200
17/07/2020	32,400	-0.60 ▼	-1.85	33,000	33,800	32,200	55,623	1,802,185,200
16/07/2020	33,000	0.50 ▲	1.52	32,500	33,300	32,300	56,069	1,850,277,000
15/07/2020	32,500	0.50 ▲	1.54	32,000	32,900	31,700	62,849	2,042,592,500
14/07/2020	32,000	-0.40 ▼	-1.25	32,400	32,400	31,100	57,975	1,855,200,000
13/07/2020	32,400	-0.70 ▼	-2.16	33,100	33,400	32,400	64,706	2,096,474,400
12/07/2020	33,100	-0.80 ▼	-2.42	33,900	33,900	33,000	56,780	1,879,418,000
10/07/2020	33,100	-0.80 ▼	-2.42	33,900	33,900	33,000	56,780	1,879,418,000
09/07/2020	33,900	0.40 ▲	1.18	33,500	34,800	33,700	60,123	2,038,169,700
08/07/2020	33,500	0.30 ▲	0.90	33,200	33,800	32,800	41,204	1,380,334,000
07/07/2020	33,200	0.30 ▲	0.90	32,900	33,400	32,600	62,544	2,076,460,800
06/07/2020	32,900	0.30 ▲	0.91	32,600	33,000	31,700	55,004	1,809,631,600
05/07/2020	32,600	-0.70 ▼	-2.15	33,300	33,400	32,500	55,437	1,807,246,200
03/07/2020	32,600	-0.70 ▼	-2.15	33,300	33,400	32,500	55,437	1,807,246,200
02/07/2020	33,300	-0.40 ▼	-1.20	33,650	34,800	33,200	44,893	1,494,936,900
01/07/2020	33,650	0.80 ▲	2.38	32,900	34,000	32,400	48,827	1,643,028,550
30/06/2020	32,900	0.40 ▲	1.22	32,500	33,100	32,300	33,895	1,115,145,500
29/06/2020	32,500	-0.50 ▼	-1.54	33,000	32,600	31,500	66,156	2,150,070,000
28/06/2020	33,000	-0.30 ▼	-0.91	33,300	34,600	33,000	512,330	16,906,890,000
26/06/2020	33,000	-0.30 ▼	-0.91	33,300	34,600	33,000	512,330	16,906,890,000
25/06/2020	33,300	0.60 ▲	1.80	32,700	33,500	32,300	40,192	1,338,393,600
24/06/2020	32,700	0.50 ▲	1.53	32,200	32,800	32,000	37,087	1,212,744,900
23/06/2020	32,200	0.20 ▲	0.62	32,000	32,400	31,600	58,272	1,876,358,400
22/06/2020	32,000	-0.70 ▼	-2.19	32,700	33,000	31,000	109,046	3,489,472,000
19/06/2020	32,700	0.70 ▲	2.14	32,000	33,000	32,400	42,651	1,394,687,700
18/06/2020	32,000	0.30 ▲	0.94	31,700	32,100	31,200	53,668	1,717,376,000
17/06/2020	31,700	0.30 ▲	0.95	31,400	31,900	31,000	426,040	13,505,468,000
16/06/2020	31,400	0.60 ▲	1.91	30,800	31,800	30,000	45,198	1,419,217,200
15/06/2020	30,800	0.70 ▲	2.27	30,100	31,100	30,500	39,453	1,215,152,400
14/06/2020	30,100	-0.30 ▼	-1.00	30,400	30,500	29,700	42,800	1,288,280,000
12/06/2020	30,100	-0.30 ▼	-1.00	30,400	30,500	29,700	42,800	1,288,280,000
11/06/2020	30,400	-0.30 ▼	-0.99	30,700	30,800	29,000	51,989	1,580,465,600
10/06/2020	30,700	-0.70 ▼	-2.28	31,400	31,600	30,600	53,577	1,644,813,900
09/06/2020	31,300	-0.40 ▼	-1.28	31,700	32,000	31,200	42,193	1,320,640,900
08/06/2020	31,700	0.90 ▲	2.84	30,800	32,000	31,200	58,345	1,849,536,500
06/06/2020	30,800	0.60 ▲	1.95	30,200	30,900	30,000	38,990	1,200,892,000
05/06/2020	30,800	0.60 ▲	1.95	30,200	30,900	30,000	38,990	1,200,892,000
04/06/2020	30,200	0.60 ▲	1.99	29,600	30,400	29,700	50,402	1,522,140,400
03/06/2020	29,600	-0.60 ▼	-2.03	30,200	30,200	28,900	44,454	1,315,838,400
02/06/2020	30,200	0.40 ▲	1.32	29,800	30,800	30,000	49,534	1,495,926,800
01/06/2020	29,800	0.80 ▲	2.68	29,000	30,000	29,200	42,100	1,254,580,000
31/05/2020	29,000	0.40 ▲	1.38	28,600	29,200	28,700	38,134	1,105,886,000
29/05/2020	29,000	0.40 ▲	1.38	28,600	29,200	28,700	38,134	1,105,886,000
28/05/2020	28,600	-0.20 ▼	-0.70	28,800	28,900	27,500	36,782	1,051,965,200
27/05/2020	28,800	-0.10 ▼	-0.35	28,900	29,100	28,600	32,678	941,126,400
26/05/2020	28,900	0.30 ▲	1.04	28,600	29,150	28,400	36,890	1,066,121,000
25/05/2020	28,600	0.10 ▲	0.35	28,500	28,800	28,000	32,208	921,148,800
24/05/2020	28,500	-0.80 ▼	-2.81	29,300	29,000	28,400	38,720	1,103,520,000
22/05/2020	28,500	-0.80 ▼	-2.81	29,300	29,000	28,400	38,720	1,103,520,000
21/05/2020	29,300	0.30 ▲	1.02	29,000	29,600	29,100	51,414	1,506,430,200
20/05/2020	29,000	-0.10 ▼	-0.34	29,100	29,150	28,650	42,316	1,227,164,000
19/05/2020	29,100	0.20 ▲	0.69	28,900	29,350	29,000	44,489	1,294,629,900
18/05/2020	28,900	-0.70 ▼	-2.42	29,600	30,000	28,500	34,291	991,009,900
17/05/2020	29,600	0.10 ▲	0.34	29,500	30,100	29,200	39,868	1,180,092,800
15/05/2020	29,600	0.10 ▲	0.34	29,500	30,100	29,200	39,868	1,180,092,800
14/05/2020	29,500	0.40 ▲	1.36	29,100	29,600	28,600	67,283	1,984,848,500
13/05/2020	29,100	0.30 ▲	1.03	28,800	29,300	27,700	36,449	1,060,665,900
12/05/2020	28,800	0.10 ▲	0.35	28,700	29,000	27,600	42,663	1,228,694,400
11/05/2020	28,700	-0.30 ▼	-1.05	29,000	29,600	28,300	34,708	996,119,600
10/05/2020	29,000	0.40 ▲	1.38	28,600	29,200	28,300	34,954	1,013,666,000
08/05/2020	29,000	0.40 ▲	1.38	28,600	29,200	28,300	34,954	1,013,666,000
07/05/2020	28,600	0.20 ▲	0.70	28,400	28,800	28,000	41,448	1,185,412,800
06/05/2020	28,400	-0.10 ▼	-0.35	28,500	28,600	27,200	44,617	1,267,122,800
05/05/2020	28,500	-0.50 ▼	-1.75	29,000	29,100	28,400	39,506	1,125,921,000
04/05/2020	29,000	-0.30 ▼	-1.03	29,300	30,000	28,800	31,757	920,953,000
01/05/2020	29,300	0.50 ▲	1.71	28,800	29,500	28,500	29,126	853,391,800
30/04/2020	29,300	0.50 ▲	1.71	28,800	29,500	28,500	29,126	853,391,800
29/04/2020	29,300	0.50 ▲	1.71	28,800	29,500	28,500	29,126	853,391,800
28/04/2020	28,800	0.50 ▲	1.74	28,300	29,000	28,000	22,112	636,825,600
27/04/2020	28,300	-0.50 ▼	-1.77	28,800	28,800	27,300	40,876	1,156,790,800
26/04/2020	28,800	-0.50 ▼	-1.74	29,300	29,700	28,500	45,759	1,317,859,200
24/04/2020	28,800	-0.50 ▼	-1.74	29,300	29,700	28,500	45,759	1,317,859,200
23/04/2020	29,300	0.70 ▲	2.39	28,600	29,400	28,700	28,394	831,944,200
22/04/2020	28,600	0.40 ▲	1.40	28,200	28,700	27,900	25,783	737,393,800
21/04/2020	28,200	-0.20 ▼	-0.71	28,400	28,600	27,300	27,295	769,719,000
20/04/2020	28,400	-0.30 ▼	-1.06	28,700	28,550	27,500	50,875	1,444,850,000
19/04/2020	28,700	-0.30 ▼	-1.05	29,000	29,500	28,400	32,063	920,208,100
17/04/2020	28,700	-0.30 ▼	-1.05	29,000	29,500	28,400	32,063	920,208,100
16/04/2020	29,000	0.40 ▲	1.38	28,600	29,000	28,200	29,678	860,662,000
15/04/2020	28,600	0.50 ▲	1.75	28,100	28,900	28,100	20,056	573,601,600
14/04/2020	28,100	-0.30 ▼	-1.07	28,400	28,600	27,200	24,819	697,413,900
13/04/2020	28,400	-0.40 ▼	-1.41	28,800	29,200	28,000	17,827	506,286,800
12/04/2020	28,800	0.30 ▲	1.04	28,500	29,050	27,600	18,267	526,089,600
10/04/2020	28,800	0.30 ▲	1.04	28,500	29,050	27,600	18,267	526,089,600
09/04/2020	28,500	0.70 ▲	2.46	27,800	28,800	28,000	22,357	637,174,500
08/04/2020	27,800	0.10 ▲	0.36	27,700	27,800	26,600	27,029	751,406,200
07/04/2020	27,700	-0.80 ▼	-2.89	28,500	28,300	27,500	27,725	767,982,500
06/04/2020	28,500	0.20 ▲	0.70	28,300	29,100	27,900	23,052	656,982,000
03/04/2020	28,300	0.10 ▲	0.35	28,200	28,850	28,000	27,990	792,117,000
02/04/2020	28,200	0.70 ▲	2.48	27,500	28,450	27,100	22,347	630,185,400
01/04/2020	28,200	0.70 ▲	2.48	27,500	28,450	27,100	22,347	630,185,400
31/03/2020	27,500	0.40 ▲	1.45	27,100	27,850	25,800	15,713	432,107,500
30/03/2020	27,100	-0.70 ▼	-2.58	27,800	28,000	27,000	15,095	409,074,500
29/03/2020	27,800	-0.50 ▼	-1.80	28,300	28,700	27,500	24,161	671,675,800
27/03/2020	27,800	-0.50 ▼	-1.80	28,300	28,700	27,500	24,161	671,675,800
26/03/2020	28,350	0.60 ▲	2.12	27,800	28,500	27,400	17,156	486,372,600
25/03/2020	27,800	0.80 ▲	2.88	27,000	28,000	27,100	21,403	595,003,400
24/03/2020	27,000	-0.20 ▼	-0.74	27,200	27,600	26,200	17,726	478,602,000
23/03/2020	27,200	0.10 ▲	0.37	27,100	27,500	26,600	18,192	494,822,400
22/03/2020	27,100	-0.30 ▼	-1.11	27,400	27,600	26,900	16,868	457,122,800
20/03/2020	27,100	-0.30 ▼	-1.11	27,400	27,600	26,900	16,868	457,122,800
19/03/2020	27,400	-0.90 ▼	-3.28	28,300	28,800	26,900	28,850	790,490,000
18/03/2020	28,300	0.70 ▲	2.47	27,600	28,500	27,700	19,177	542,709,100
17/03/2020	27,600	-0.20 ▼	-0.72	27,800	28,100	27,300	21,823	602,314,800
16/03/2020	27,800	-0.40 ▼	-1.44	28,200	29,100	27,200	191,260	5,317,028,000
14/03/2020	28,200	0.80 ▲	2.84	27,400	28,300	27,200	296,160	8,351,712,000
13/03/2020	28,200	0.80 ▲	2.84	27,400	28,300	27,200	296,160	8,351,712,000
12/03/2020	27,400	-0.20 ▼	-0.73	27,600	28,000	27,250	271,720	7,445,128,000
11/03/2020	27,600	-0.50 ▼	-1.81	28,100	29,000	27,000	181,690	5,014,644,000
10/03/2020	28,100	0.80 ▲	2.85	27,300	28,300	26,900	24,506	688,618,600
09/03/2020	27,300	-0.70 ▼	-2.56	28,000	27,800	27,100	30,085	821,320,500
07/03/2020	28,000	-0.40 ▼	-1.43	28,400	29,000	27,000	18,761	525,308,000
06/03/2020	28,000	-0.40 ▼	-1.43	28,400	29,000	27,000	18,761	525,308,000
05/03/2020	28,400	0.50 ▲	1.76	27,900	28,500	28,000	26,100	741,240,000
04/03/2020	27,900	-0.20 ▼	-0.72	28,100	28,600	27,600	20,258	565,198,200
03/03/2020	28,100	0.60 ▲	2.14	27,500	28,500	27,000	24,390	685,359,000
02/03/2020	27,500	0.30 ▲	1.09	27,200	27,600	27,100	17,120	470,800,000
28/02/2020	27,200	-0.10 ▼	-0.37	27,300	27,500	26,800	19,263	523,953,600
27/02/2020	27,300	0.40 ▲	1.47	26,900	27,400	26,000	15,824	431,995,200
26/02/2020	26,900	-0.30 ▼	-1.12	27,200	27,200	26,800	17,158	461,550,200
25/02/2020	27,200	0.00 ■■	0.00	27,200	27,700	26,900	12,799	348,132,800
24/02/2020	27,200	-0.20 ▼	-0.74	27,400	27,400	26,900	17,827	484,894,400
21/02/2020	27,400	-0.60 ▼	-2.19	28,000	28,250	27,300	13,913	381,216,200
20/02/2020	28,000	-0.60 ▼	-2.14	28,600	29,000	27,900	15,574	436,072,000
19/02/2020	28,600	-0.20 ▼	-0.70	28,800	29,500	28,500	23,246	664,835,600
18/02/2020	28,800	0.30 ▲	1.04	28,500	28,900	28,300	19,644	565,747,200
17/02/2020	28,500	0.30 ▲	1.05	28,200	28,600	28,200	21,663	617,395,500
15/02/2020	28,200	0.10 ▲	0.35	28,100	28,500	27,100	28,130	793,266,000
14/02/2020	28,200	0.10 ▲	0.35	28,100	28,500	27,100	28,130	793,266,000
13/02/2020	28,100	-0.40 ▼	-1.42	28,500	29,000	27,800	19,989	561,690,900
12/02/2020	28,500	-0.20 ▼	-0.70	28,700	28,900	28,000	22,195	632,557,500
11/02/2020	28,700	0.20 ▲	0.70	28,500	29,000	28,300	30,575	877,502,500
10/02/2020	28,500	0.40 ▲	1.40	28,100	28,550	27,000	33,621	958,198,500
09/02/2020	28,100	-1.00 ▼	-3.56	29,100	28,800	27,900	23,990	674,119,000
07/02/2020	28,100	-1.00 ▼	-3.56	29,100	28,800	27,900	23,990	674,119,000
06/02/2020	29,100	-0.80 ▼	-2.75	29,900	30,200	28,800	30,184	878,354,400
05/02/2020	29,900	-1.10 ▼	-3.68	31,000	31,400	29,700	26,724	799,047,600
04/02/2020	31,000	0.50 ▲	1.61	30,500	31,400	30,700	20,810	645,110,000
03/02/2020	30,500	0.80 ▲	2.62	29,700	30,500	29,500	17,479	533,109,500
02/02/2020	29,700	0.30 ▲	1.01	29,400	29,900	29,200	15,512	460,706,400
31/01/2020	29,700	0.30 ▲	1.01	29,400	29,900	29,200	15,512	460,706,400
30/01/2020	29,400	0.20 ▲	0.68	29,200	29,500	28,200	20,168	592,939,200
29/01/2020	29,200	0.50 ▲	1.71	28,700	29,300	28,500	7,034	205,392,800
28/01/2020	29,200	0.50 ▲	1.71	28,700	29,300	28,500	7,034	205,392,800
27/01/2020	29,200	0.50 ▲	1.71	28,700	29,300	28,500	7,034	205,392,800
26/01/2020	29,200	0.50 ▲	1.71	28,700	29,300	28,500	7,034	205,392,800
24/01/2020	29,200	0.50 ▲	1.71	28,700	29,300	28,500	7,034	205,392,800
23/01/2020	29,200	0.50 ▲	1.71	28,700	29,300	28,500	7,034	205,392,800
22/01/2020	29,200	0.50 ▲	1.71	28,700	29,300	28,500	7,034	205,392,800
21/01/2020	28,700	0.10 ▲	0.35	28,600	28,900	28,400	190,150	5,457,305,000
20/01/2020	28,600	0.50 ▲	1.75	28,100	28,600	28,000	387,030	11,069,058,000
17/01/2020	28,100	-0.20 ▼	-0.71	28,300	28,600	27,900	138,070	3,879,767,000
16/01/2020	28,300	-0.10 ▼	-0.35	28,400	28,700	28,000	187,730	5,312,759,000
15/01/2020	28,400	-0.30 ▼	-1.06	28,700	28,800	28,200	165,710	4,706,164,000
14/01/2020	28,700	0.20 ▲	0.70	28,500	28,800	28,300	69,940	2,007,278,000
13/01/2020	28,500	-0.50 ▼	-1.75	29,000	29,500	28,100	17,915	510,577,500
10/01/2020	29,000	1.00 ▲	3.45	28,000	29,200	27,800	12,948	375,492,000
09/01/2020	28,000	0.10 ▲	0.36	27,900	28,200	27,700	21,284	595,952,000
08/01/2020	27,900	-0.10 ▼	-0.36	28,000	28,100	27,700	17,541	489,393,900
07/01/2020	28,000	0.30 ▲	1.07	27,700	28,200	27,700	13,062	365,736,000
06/01/2020	27,700	-0.40 ▼	-1.44	28,100	28,400	27,700	16,751	464,002,700
03/01/2020	28,100	0.20 ▲	0.71	27,900	28,300	27,700	21,274	597,799,400
02/01/2020	27,900	0.30 ▲	1.08	27,600	27,900	27,400	19,095	532,750,500
31/12/2019	27,600	-0.20 ▼	-0.72	27,800	27,900	27,400	16,110	444,636,000
30/12/2019	27,800	0.00 ■■	0.00	27,800	27,900	27,700	10,888	302,686,400
27/12/2019	27,800	0.00 ■■	0.00	27,800	28,000	27,500	12,146	337,658,800
26/12/2019	27,800	0.00 ■■	0.00	27,800	27,800	27,500	14,048	390,534,400
25/12/2019	27,800	0.10 ▲	0.36	27,700	28,100	27,500	20,081	558,251,800
24/12/2019	27,700	0.10 ▲	0.36	27,600	28,000	27,400	32,839	909,640,300
23/12/2019	27,600	-0.20 ▼	-0.72	27,800	28,000	27,600	12,228	337,492,800
20/12/2019	27,800	0.10 ▲	0.36	27,700	28,000	27,500	144,500	4,017,100,000
19/12/2019	27,700	-0.10 ▼	-0.36	27,800	28,100	27,600	12,948	358,659,600
18/12/2019	27,800	-0.40 ▼	-1.44	28,200	28,300	27,400	13,915	386,837,000
17/12/2019	28,200	0.10 ▲	0.35	28,100	28,500	27,800	17,846	503,257,200
16/12/2019	28,100	-0.30 ▼	-1.07	28,400	28,500	27,700	16,541	464,802,100
13/12/2019	28,400	0.00 ■■	0.00	28,400	28,700	27,300	24,506	695,970,400
12/12/2019	28,400	0.30 ▲	1.06	28,100	28,500	27,700	10,405	295,502,000
11/12/2019	28,100	0.10 ▲	0.36	28,000	28,300	27,600	13,265	372,746,500
10/12/2019	28,000	-0.30 ▼	-1.07	28,300	28,700	27,200	17,525	490,700,000
09/12/2019	28,300	0.40 ▲	1.41	27,900	28,400	27,700	31,333	886,723,900
06/12/2019	27,900	-0.10 ▼	-0.36	28,000	28,200	27,600	14,952	417,160,800
05/12/2019	28,000	-0.30 ▼	-1.07	28,300	28,600	27,300	17,529	490,812,000
04/12/2019	28,400	0.50 ▲	1.76	27,900	0	0	20,564	584,017,600
03/12/2019	27,900	0.30 ▲	1.08	27,600	28,000	27,300	17,670	492,993,000
02/12/2019	27,600	-0.30 ▼	-1.09	27,900	28,500	27,200	8,838	243,928,800
29/11/2019	27,900	0.30 ▲	1.08	27,600	28,000	27,600	12,006	334,967,400
28/11/2019	27,600	-0.40 ▼	-1.45	28,000	28,000	27,400	13,067	360,649,200
27/11/2019	28,000	0.10 ▲	0.36	27,900	28,500	27,200	20,706	579,768,000
26/11/2019	27,900	0.30 ▲	1.08	27,600	28,000	27,400	16,305	454,909,500
25/11/2019	27,600	-0.10 ▼	-0.36	27,700	27,900	27,300	12,205	336,858,000
22/11/2019	27,700	-0.40 ▼	-1.44	28,100	28,800	27,000	17,453	483,448,100
21/11/2019	28,100	0.50 ▲	1.78	27,600	28,100	27,500	13,360	375,416,000
20/11/2019	27,600	-0.10 ▼	-0.36	27,700	28,000	27,400	15,871	438,039,600
19/11/2019	27,700	0.00 ■■	0.00	27,700	28,700	27,300	12,513	346,610,100
18/11/2019	27,700	0.10 ▲	0.36	27,600	28,200	27,500	19,301	534,637,700
15/11/2019	27,600	0.10 ▲	0.36	27,500	28,100	27,200	8,585	236,946,000
14/11/2019	27,500	-0.30 ▼	-1.09	27,800	28,600	27,200	10,987	302,142,500
13/11/2019	27,800	0.20 ▲	0.72	27,600	28,400	27,400	17,747	493,366,600
12/11/2019	27,600	0.20 ▲	0.72	27,400	28,100	27,100	18,130	500,388,000
11/11/2019	27,400	-0.50 ▼	-1.82	27,900	28,500	26,900	16,214	444,263,600
08/11/2019	27,900	0.40 ▲	1.43	27,500	27,900	27,000	15,217	424,554,300
07/11/2019	27,500	0.00 ■■	0.00	27,500	27,700	27,300	13,512	371,580,000
06/11/2019	27,500	-0.50 ▼	-1.82	28,000	28,600	27,000	37,645	1,035,237,500
05/11/2019	28,000	0.20 ▲	0.71	27,800	28,300	27,400	14,706	411,768,000
04/11/2019	27,800	0.10 ▲	0.36	27,700	27,900	27,400	7,877	218,980,600
01/11/2019	27,700	-0.30 ▼	-1.08	28,000	28,600	27,300	14,684	406,746,800
31/10/2019	28,000	0.30 ▲	1.07	27,700	28,200	27,400	23,036	645,008,000
30/10/2019	27,700	0.30 ▲	1.08	27,400	27,700	27,200	9,196	254,729,200
29/10/2019	27,400	-0.60 ▼	-2.19	28,000	28,500	27,000	18,393	503,968,200
28/10/2019	28,000	0.10 ▲	0.36	27,900	28,100	27,700	15,264	427,392,000
25/10/2019	27,900	0.20 ▲	0.72	27,700	27,900	27,700	11,546	322,133,400
24/10/2019	27,700	0.00 ■■	0.00	27,700	28,200	27,300	8,372	231,904,400
23/10/2019	27,700	0.20 ▲	0.72	27,500	27,800	27,300	15,693	434,696,100
22/10/2019	27,500	0.20 ▲	0.73	27,300	27,500	27,100	20,158	554,345,000
21/10/2019	27,300	-0.10 ▼	-0.37	27,400	27,700	27,000	9,310	254,163,000
18/10/2019	27,400	0.30 ▲	1.09	27,100	27,400	27,000	9,808	268,739,200
17/10/2019	27,100	0.10 ▲	0.37	27,000	27,300	26,900	13,076	354,359,600
16/10/2019	27,000	-0.20 ▼	-0.74	27,200	27,500	26,500	17,154	463,158,000
15/10/2019	27,200	-0.20 ▼	-0.74	27,400	27,400	27,100	14,673	399,105,600
14/10/2019	27,400	-0.20 ▼	-0.73	27,600	27,700	27,300	16,978	465,197,200
11/10/2019	27,600	0.20 ▲	0.72	27,400	27,800	27,000	13,837	381,901,200
10/10/2019	27,400	0.20 ▲	0.73	27,200	27,500	27,100	9,155	250,847,000
09/10/2019	27,200	0.20 ▲	0.74	27,000	27,300	26,900	11,391	309,835,200
08/10/2019	27,000	-0.30 ▼	-1.11	27,300	27,500	26,500	21,239	573,453,000
07/10/2019	27,300	0.30 ▲	1.10	27,000	27,300	26,900	12,247	334,343,100
04/10/2019	27,000	0.20 ▲	0.74	26,800	27,100	26,700	16,228	438,156,000
03/10/2019	26,800	-0.10 ▼	-0.37	26,900	27,100	26,300	19,147	513,139,600
02/10/2019	26,900	0.20 ▲	0.74	26,700	27,000	26,500	29,322	788,761,800
01/10/2019	26,700	0.10 ▲	0.37	26,600	26,900	26,600	10,541	281,444,700
30/09/2019	26,600	-0.40 ▼	-1.50	27,000	27,100	26,100	15,281	406,474,600
27/09/2019	27,000	-0.20 ▼	-0.74	27,200	27,500	26,600	18,832	508,464,000
26/09/2019	27,200	0.30 ▲	1.10	26,900	27,300	26,700	16,845	458,184,000
25/09/2019	26,900	0.10 ▲	0.37	26,800	27,000	26,100	21,906	589,271,400
24/09/2019	26,800	0.20 ▲	0.75	26,600	26,800	26,300	18,915	506,922,000
23/09/2019	26,600	0.20 ▲	0.75	26,400	26,700	26,300	8,173	217,401,800
20/09/2019	26,400	-0.20 ▼	-0.76	26,600	26,800	26,100	9,284	245,097,600
19/09/2019	26,600	-0.10 ▼	-0.38	26,700	27,100	26,000	17,633	469,037,800
18/09/2019	26,700	0.90 ▲	3.37	25,800	26,700	25,200	11,051	295,061,700
17/09/2019	25,800	-0.60 ▼	-2.33	26,400	26,400	25,300	10,456	269,764,800
16/09/2019	26,400	-0.50 ▼	-1.89	26,900	26,500	25,900	13,794	364,161,600
13/09/2019	26,900	0.10 ▲	0.37	26,750	27,000	26,750	10,529	283,230,100
12/09/2019	26,750	0.30 ▲	1.12	26,500	27,100	26,600	24,992	668,536,000
11/09/2019	26,500	0.20 ▲	0.75	26,300	26,700	26,400	16,807	445,385,500
10/09/2019	26,300	0.10 ▲	0.38	26,200	26,400	26,050	17,360	456,568,000
09/09/2019	26,200	-0.10 ▼	-0.38	26,250	26,200	26,100	8,142	213,320,400
06/09/2019	26,250	0.00 ■■	0.00	26,250	26,350	26,150	8,110	212,887,500
05/09/2019	26,250	-0.10 ▼	-0.38	26,300	26,400	26,250	12,350	324,187,500
04/09/2019	26,300	-0.10 ▼	-0.38	26,450	26,450	26,200	15,115	397,524,500
03/09/2019	26,450	0.00 ■■	0.00	26,450	26,500	26,300	10,159	268,705,550
30/08/2019	26,450	0.30 ▲	1.13	26,200	26,500	26,150	6,502	171,977,900
29/08/2019	26,200	0.00 ■■	0.00	26,200	26,200	26,050	16,481	431,802,200
28/08/2019	26,200	0.10 ▲	0.38	26,100	26,200	26,000	10,063	263,650,600
27/08/2019	26,100	-0.10 ▼	-0.38	26,200	26,250	26,100	28,773	750,975,300
26/08/2019	26,200	0.00 ■■	0.00	26,200	26,400	26,200	26,428	692,413,600
23/08/2019	26,200	0.10 ▲	0.38	26,100	26,200	26,100	15,381	402,982,200
22/08/2019	26,100	-0.20 ▼	-0.77	26,300	26,500	26,050	20,485	534,658,500
21/08/2019	26,300	-0.10 ▼	-0.38	26,400	26,500	26,300	12,715	334,404,500
20/08/2019	26,400	0.00 ■■	0.00	26,350	26,500	26,350	14,334	378,417,600
19/08/2019	26,350	-0.20 ▼	-0.76	26,550	26,550	26,350	12,494	329,216,900
16/08/2019	26,550	0.10 ▲	0.38	26,500	26,750	26,500	19,140	508,167,000
15/08/2019	26,500	-0.30 ▼	-1.13	26,750	26,750	26,400	9,305	246,582,500
14/08/2019	26,750	0.10 ▲	0.37	26,600	26,800	26,500	14,477	387,259,750
13/08/2019	26,600	-0.10 ▼	-0.38	26,700	26,850	26,600	13,146	349,683,600
12/08/2019	26,700	0.00 ■■	0.00	26,700	26,850	26,600	12,274	327,715,800
09/08/2019	26,700	0.30 ▲	1.12	26,400	26,800	26,400	15,824	422,500,800
08/08/2019	26,400	0.20 ▲	0.76	26,200	26,550	26,100	16,515	435,996,000
07/08/2019	26,200	0.10 ▲	0.38	26,150	26,250	26,050	11,329	296,819,800
06/08/2019	26,150	0.00 ■■	0.00	26,150	26,250	25,950	14,776	386,392,400
05/08/2019	26,150	-0.10 ▼	-0.38	26,200	26,200	25,900	16,276	425,617,400
02/08/2019	26,200	0.10 ▲	0.38	26,050	26,250	26,050	13,709	359,175,800
01/08/2019	26,050	-0.50 ▼	-1.92	26,550	26,600	25,800	15,255	397,392,750
31/07/2019	26,550	0.10 ▲	0.38	26,500	27,000	26,450	13,617	361,531,350
30/07/2019	26,500	0.60 ▲	2.26	25,900	26,550	25,850	16,407	434,785,500
29/07/2019	25,900	0.20 ▲	0.77	25,700	26,200	25,650	14,049	363,869,100
26/07/2019	25,700	0.10 ▲	0.39	25,650	25,700	25,150	16,925	434,972,500
25/07/2019	25,650	-1.80 ▼	-7.02	27,400	27,400	25,650	20,463	524,875,950
24/07/2019	27,400	-1.90 ▼	-6.93	29,300	29,750	27,400	28,588	783,311,200
23/07/2019	29,300	1.50 ▲	5.12	27,800	29,300	27,750	28,400	832,120,000
22/07/2019	27,800	27.80 ▲	100.00	0	27,800	24,200	42,707	1,187,254,600
12/07/2019	26,300	1.10 ▲	4.18	25,200	26,300	25,600	29,980	788,474,000
11/07/2019	25,600	1.30 ▲	5.08	24,300	25,600	24,500	24,030	615,168,000
10/07/2019	24,500	1.30 ▲	5.31	23,200	24,500	23,500	20,770	508,865,000
09/07/2019	23,500	0.70 ▲	2.98	22,800	23,500	22,800	15,610	366,835,000
08/07/2019	22,900	0.20 ▲	0.87	22,700	22,900	22,600	4,800	109,920,000
05/07/2019	22,600	0.10 ▲	0.44	22,500	22,800	22,500	4,530	102,378,000
04/07/2019	22,500	0.10 ▲	0.44	22,400	22,600	22,400	3,770	84,825,000
03/07/2019	22,400	-0.20 ▼	-0.89	22,600	22,400	22,300	3,880	86,912,000
02/07/2019	22,600	-0.20 ▼	-0.88	22,800	22,700	22,600	2,660	60,116,000
01/07/2019	22,700	0.20 ▲	0.88	22,500	22,900	22,600	6,500	147,550,000
28/06/2019	22,400	-0.30 ▼	-1.34	22,700	22,600	22,400	3,880	86,912,000
27/06/2019	22,500	-0.20 ▼	-0.89	22,700	22,700	22,300	5,010	112,725,000
26/06/2019	22,700	0.00 ■■	0.00	22,700	22,800	22,200	4,560	103,512,000
25/06/2019	22,700	0.00 ■■	0.00	22,700	22,700	22,500	5,320	120,764,000
24/06/2019	22,500	-0.10 ▼	-0.44	22,600	22,800	22,300	8,270	186,075,000
21/06/2019	22,500	-0.30 ▼	-1.33	22,800	22,700	22,400	9,600	216,000,000
20/06/2019	22,800	-0.10 ▼	-0.44	22,900	23,000	22,500	6,000	136,800,000
19/06/2019	22,700	-0.50 ▼	-2.20	23,200	23,000	22,500	5,400	122,580,000
18/06/2019	23,000	-0.70 ▼	-3.04	23,700	23,600	23,000	5,430	124,890,000
17/06/2019	23,600	-0.20 ▼	-0.85	23,800	23,800	23,400	2,210	52,156,000
16/06/2019	23,700	0.10 ▲	0.42	23,600	24,000	23,600	5,160	122,292,000
14/06/2019	23,700	0.10 ▲	0.42	23,600	24,000	23,600	5,160	122,292,000
13/06/2019	24,000	1.30 ▲	5.42	22,700	24,800	22,700	6,640	159,360,000
11/06/2019	22,600	-0.40 ▼	-1.77	23,000	22,900	22,400	3,610	81,586,000
10/06/2019	22,900	-0.40 ▼	-1.75	23,300	23,400	22,600	6,370	145,873,000
09/06/2019	23,500	0.70 ▲	2.98	22,800	23,600	22,900	11,910	279,885,000
07/06/2019	23,500	0.70 ▲	2.98	22,800	23,600	22,900	11,910	279,885,000
06/06/2019	23,200	0.80 ▲	3.45	22,400	23,200	22,500	10,270	238,264,000
05/06/2019	22,700	0.70 ▲	3.08	22,000	22,700	22,100	8,030	182,281,000
04/06/2019	22,200	0.60 ▲	2.70	21,600	22,200	21,700	5,390	119,658,000
03/06/2019	21,800	0.20 ▲	0.92	21,600	21,800	21,400	3,640	79,352,000
02/06/2019	21,700	-0.10 ▼	-0.46	21,800	21,700	21,600	3,330	72,261,000
31/05/2019	21,700	-0.10 ▼	-0.46	21,800	21,700	21,600	3,330	72,261,000
30/05/2019	21,800	-0.10 ▼	-0.46	21,900	21,900	21,700	4,460	97,228,000
29/05/2019	21,900	-0.10 ▼	-0.46	22,000	22,000	21,700	16,650	364,635,000
28/05/2019	22,000	-0.10 ▼	-0.45	22,100	22,400	21,900	14,350	315,700,000
27/05/2019	22,300	0.40 ▲	1.79	21,900	22,300	21,900	14,120	314,876,000
26/05/2019	21,900	0.10 ▲	0.46	21,800	21,900	21,800	17,070	373,833,000
24/05/2019	21,900	0.10 ▲	0.46	21,800	21,900	21,800	17,070	373,833,000
23/05/2019	21,800	0.10 ▲	0.46	21,700	21,900	21,800	2,950	64,310,000
22/05/2019	21,800	0.40 ▲	1.83	21,400	21,800	21,500	5,960	129,928,000
21/05/2019	21,700	0.40 ▲	1.84	21,300	21,700	21,400	8,390	182,063,000
20/05/2019	21,300	-0.20 ▼	-0.94	21,500	21,500	21,200	7,730	164,649,000
19/05/2019	21,500	0.00 ■■	0.00	21,500	21,500	21,500	160	3,440,000
17/05/2019	21,500	0.00 ■■	0.00	21,500	21,500	21,500	160	3,440,000
16/05/2019	21,500	0.00 ■■	0.00	21,500	21,500	21,500	400	8,600,000
15/05/2019	21,500	0.00 ■■	0.00	21,500	21,600	21,500	1,720	36,980,000
14/05/2019	21,500	0.00 ■■	0.00	21,500	21,500	21,500	16,860	362,490,000
13/05/2019	21,600	0.20 ▲	0.93	21,400	21,600	21,500	14,040	303,264,000
12/05/2019	21,500	0.10 ▲	0.47	21,400	21,500	21,400	3,430	73,745,000
10/05/2019	21,500	0.10 ▲	0.47	21,400	21,500	21,400	3,430	73,745,000
09/05/2019	21,400	-0.10 ▼	-0.47	21,500	21,500	21,400	4,970	106,358,000
08/05/2019	21,500	0.10 ▲	0.47	21,400	21,500	21,500	13,910	299,065,000
07/05/2019	21,400	0.00 ■■	0.00	21,400	21,500	21,400	13,590	290,826,000
06/05/2019	21,500	0.20 ▲	0.93	21,300	21,500	21,400	10,580	227,470,000
05/05/2019	21,300	0.10 ▲	0.47	21,200	21,400	21,300	4,000	85,200,000
03/05/2019	21,300	0.10 ▲	0.47	21,200	21,400	21,300	4,000	85,200,000
02/05/2019	21,200	0.20 ▲	0.94	21,000	21,200	21,000	1,880	39,856,000
01/05/2019	21,200	0.10 ▲	0.47	21,100	21,200	21,000	1,310	27,772,000
30/04/2019	21,200	0.10 ▲	0.47	21,100	21,200	21,000	1,310	27,772,000
29/04/2019	21,200	0.10 ▲	0.47	21,100	21,200	21,000	1,310	27,772,000
28/04/2019	21,200	0.10 ▲	0.47	21,100	21,200	21,000	1,310	27,772,000
26/04/2019	21,200	0.10 ▲	0.47	21,100	21,200	21,000	1,310	27,772,000
25/04/2019	21,200	0.10 ▲	0.47	21,100	21,200	21,100	5,720	121,264,000
24/04/2019	21,100	0.10 ▲	0.47	21,000	21,200	20,900	4,720	99,592,000
23/04/2019	21,000	0.10 ▲	0.48	20,900	21,100	20,600	2,720	57,120,000
22/04/2019	20,400	-0.60 ▼	-2.94	21,000	21,200	20,400	2,970	60,588,000
21/04/2019	21,000	-0.40 ▼	-1.90	21,400	21,400	20,700	4,290	90,090,000
19/04/2019	21,000	-0.40 ▼	-1.90	21,400	21,400	20,700	4,290	90,090,000
18/04/2019	21,200	0.00 ■■	0.00	21,200	21,800	21,100	3,780	80,136,000
17/04/2019	21,200	0.60 ▲	2.83	20,600	21,400	20,700	6,270	132,924,000
16/04/2019	20,900	0.50 ▲	2.39	20,400	21,000	19,800	5,030	105,127,000
15/04/2019	20,500	0.10 ▲	0.49	20,400	20,600	19,800	3,090	63,345,000
14/04/2019	20,500	0.10 ▲	0.49	20,400	20,600	19,800	3,090	63,345,000
12/04/2019	20,500	0.10 ▲	0.49	20,400	20,600	19,800	3,090	63,345,000
11/04/2019	20,400	0.00 ■■	0.00	20,400	20,600	20,200	2,510	51,204,000
10/04/2019	20,200	-0.50 ▼	-2.48	20,700	20,800	20,200	5,700	115,140,000
09/04/2019	20,800	0.10 ▲	0.48	20,700	20,900	20,600	4,640	96,512,000
08/04/2019	20,800	0.10 ▲	0.48	20,700	20,800	20,500	4,110	85,488,000
07/04/2019	20,800	0.10 ▲	0.48	20,700	20,800	20,500	2,190	45,552,000
05/04/2019	20,800	0.10 ▲	0.48	20,700	20,800	20,500	2,190	45,552,000
04/04/2019	20,700	0.20 ▲	0.97	20,500	20,900	20,400	3,990	82,593,000
03/04/2019	20,400	-0.80 ▼	-3.92	21,200	21,300	20,200	5,870	119,748,000
02/04/2019	20,900	-0.50 ▼	-2.39	21,400	21,600	20,900	4,860	101,574,000
01/04/2019	21,400	0.10 ▲	0.47	21,300	21,500	21,200	5,370	114,918,000
29/03/2019	21,000	-0.20 ▼	-0.95	21,200	21,600	20,700	3,390	71,190,000
28/03/2019	21,400	0.10 ▲	0.47	21,300	21,600	20,800	4,220	90,308,000
27/03/2019	21,500	0.20 ▲	0.93	21,300	21,500	21,000	5,120	110,080,000
26/03/2019	21,000	0.40 ▲	1.90	20,600	22,000	20,900	3,590	75,390,000
25/03/2019	21,100	0.30 ▲	1.42	20,800	21,200	19,900	5,770	121,747,000
22/03/2019	21,100	0.20 ▲	0.95	20,900	21,200	20,000	2,260	47,686,000
21/03/2019	20,300	-0.60 ▼	-2.96	20,900	21,100	20,300	4,380	88,914,000
20/03/2019	20,600	-0.70 ▼	-3.40	21,300	21,700	20,500	4,420	91,052,000
19/03/2019	21,500	0.00 ■■	0.00	21,500	22,000	21,000	4,920	105,780,000
18/03/2019	21,600	0.40 ▲	1.85	21,200	21,700	21,100	5,180	111,888,000
15/03/2019	21,100	0.00 ■■	0.00	21,100	21,400	21,000	3,180	67,098,000
14/03/2019	21,300	0.20 ▲	0.94	21,100	21,500	20,700	3,950	84,135,000
13/03/2019	21,100	0.00 ■■	0.00	21,100	21,300	20,900	5,080	107,188,000
12/03/2019	21,200	0.30 ▲	1.42	20,900	21,200	20,800	4,120	87,344,000
11/03/2019	21,100	0.00 ■■	0.00	21,100	21,500	20,600	4,920	103,812,000
08/03/2019	21,200	0.20 ▲	0.94	21,000	21,200	21,000	4,590	97,308,000
07/03/2019	21,100	0.10 ▲	0.47	21,000	21,200	20,700	4,760	100,436,000
06/03/2019	20,900	-0.20 ▼	-0.96	21,100	21,300	20,600	3,980	83,182,000
05/03/2019	20,900	-0.50 ▼	-2.39	21,400	21,700	20,700	4,740	99,066,000
04/03/2019	21,400	-0.40 ▼	-1.87	21,800	22,100	21,000	4,990	106,786,000
01/03/2019	21,700	-0.50 ▼	-2.30	22,200	23,000	21,400	3,900	84,630,000
28/02/2019	22,400	1.10 ▲	4.91	21,300	22,500	21,400	4,960	111,104,000
27/02/2019	21,800	1.20 ▲	5.50	20,600	21,800	20,900	2,600	56,680,000
26/02/2019	21,400	0.70 ▲	3.27	20,700	21,400	20,500	4,250	90,950,000
25/02/2019	20,700	-0.10 ▼	-0.48	20,800	21,000	20,500	5,100	105,570,000
22/02/2019	20,800	-0.70 ▼	-3.37	21,500	21,600	20,600	4,530	94,224,000
21/02/2019	21,500	-0.60 ▼	-2.79	22,100	22,400	21,300	3,060	65,790,000
20/02/2019	22,100	-0.50 ▼	-2.26	22,600	22,800	21,800	4,740	104,754,000
19/02/2019	22,400	-0.40 ▼	-1.79	22,800	23,000	22,300	4,040	90,496,000
18/02/2019	22,800	-0.40 ▼	-1.75	23,200	23,500	22,600	5,210	118,788,000
15/02/2019	23,100	-0.50 ▼	-2.16	23,600	23,700	22,900	3,620	83,622,000
14/02/2019	23,400	-0.60 ▼	-2.56	24,000	24,300	23,200	4,010	93,834,000
13/02/2019	23,800	-0.60 ▼	-2.52	24,400	24,700	23,500	4,810	114,478,000
12/02/2019	24,400	0.20 ▲	0.82	24,200	24,500	24,300	3,340	81,496,000
11/02/2019	24,400	0.40 ▲	1.64	24,000	24,400	24,100	1,810	44,164,000
01/02/2019	24,100	0.10 ▲	0.41	24,000	24,100	23,800	2,070	49,887,000
31/01/2019	24,100	0.10 ▲	0.41	24,000	24,300	23,800	2,540	61,214,000
30/01/2019	24,000	0.00 ■■	0.00	24,000	24,300	23,600	4,480	107,520,000
29/01/2019	24,000	-0.10 ▼	-0.42	24,100	24,400	23,900	4,900	117,600,000
28/01/2019	24,100	0.30 ▲	1.24	23,800	24,100	23,900	4,140	99,774,000
25/01/2019	23,800	-0.20 ▼	-0.84	24,000	24,300	23,500	3,640	86,632,000
24/01/2019	24,000	0.20 ▲	0.83	23,800	24,100	23,900	2,830,000	67,920,000,000
23/01/2019	24,100	0.30 ▲	1.24	23,800	24,100	23,500	4,700,000	113,270,000,000
22/01/2019	24,000	0.20 ▲	0.83	23,800	24,000	23,700	4,170,000	100,080,000,000
21/01/2019	24,000	0.10 ▲	0.42	23,900	24,100	23,500	2,900,000	69,600,000,000
19/01/2019	24,200	0.50 ▲	2.07	23,700	24,200	23,500	4,020,000	97,284,000,000
02/01/2019	24,100	-0.10 ▼	-0.41	24,200	24,500	24,000	41,200	992,920,000
28/12/2018	24,300	0.10 ▲	0.41	24,200	24,500	24,000	44,400	1,078,920,000
27/12/2018	24,200	0.10 ▲	0.41	24,100	24,300	24,000	41,200	997,040,000
26/12/2018	24,100	0.10 ▲	0.41	24,000	24,300	23,800	39,200	944,720,000
25/12/2018	23,800	0.00 ■■	0.00	23,800	25,000	23,600	49,800	1,185,240,000
24/12/2018	23,900	0.40 ▲	1.67	23,500	24,000	23,400	48,900	1,168,710,000
21/12/2018	23,700	0.30 ▲	1.27	23,400	23,700	23,200	36,600	867,420,000
20/12/2018	23,300	0.10 ▲	0.43	23,200	24,300	23,000	43,100	1,004,230,000
19/12/2018	23,200	0.00 ■■	0.00	23,200	23,500	23,000	49,900	1,157,680,000
18/12/2018	23,200	-0.30 ▼	-1.29	23,500	23,600	23,000	43,800	1,016,160,000
17/12/2018	23,400	-0.70 ▼	-2.99	24,100	24,100	23,000	46,200	1,081,080,000
14/12/2018	24,000	-0.30 ▼	-1.25	24,300	24,500	23,800	41,500	996,000,000
13/12/2018	24,100	0.00 ■■	0.00	24,100	24,400	24,000	43,900	1,057,990,000
12/12/2018	24,200	0.00 ■■	0.00	24,200	24,400	23,900	48,500	1,173,700,000
11/12/2018	24,100	-0.20 ▼	-0.83	24,300	24,400	24,000	41,100	990,510,000
10/12/2018	24,200	-0.10 ▼	-0.41	24,300	26,500	23,900	42,300	1,023,660,000
07/12/2018	24,300	0.10 ▲	0.41	24,200	25,000	24,000	37,800	918,540,000
06/12/2018	24,200	-0.20 ▼	-0.83	24,400	24,500	24,000	50,000	1,210,000,000
05/12/2018	24,400	-0.20 ▼	-0.82	24,600	24,700	24,100	46,800	1,141,920,000
04/12/2018	24,600	0.20 ▲	0.81	24,400	24,600	24,400	38,000	934,800,000
03/12/2018	24,400	0.20 ▲	0.82	24,200	24,500	24,300	44,400	1,083,360,000
30/11/2018	24,200	-0.40 ▼	-1.65	24,600	25,000	24,000	27,300	660,660,000
29/11/2018	24,600	0.10 ▲	0.41	24,500	24,800	24,400	41,500	1,020,900,000
28/11/2018	24,600	0.10 ▲	0.41	24,500	24,600	24,200	39,400	969,240,000
27/11/2018	24,500	0.30 ▲	1.22	24,200	25,000	24,300	24,500	600,250,000
26/11/2018	24,300	0.10 ▲	0.41	24,200	24,500	24,000	35,600	865,080,000
23/11/2018	24,300	-1.20 ▼	-4.94	25,500	25,500	24,100	38,900	945,270,000
22/11/2018	24,300	0.20 ▲	0.82	24,100	27,700	24,000	46,800	1,137,240,000
21/11/2018	24,000	-1.70 ▼	-7.08	25,700	25,700	23,900	32,100	770,400,000
20/11/2018	24,000	0.00 ■■	0.00	24,000	27,600	23,700	50,900	1,221,600,000
19/11/2018	24,200	0.10 ▲	0.41	24,100	24,200	23,500	40,800	987,360,000
16/11/2018	24,000	-0.30 ▼	-1.25	24,300	24,700	23,600	46,400	1,113,600,000
15/11/2018	24,100	-0.30 ▼	-1.24	24,400	25,000	24,000	43,900	1,057,990,000
14/11/2018	24,500	0.30 ▲	1.22	24,200	25,000	24,000	38,500	943,250,000
13/11/2018	24,400	0.50 ▲	2.05	23,900	24,900	24,000	43,400	1,058,960,000
12/11/2018	24,000	0.00 ■■	0.00	24,000	24,300	23,600	42,400	1,017,600,000
09/11/2018	24,000	0.00 ■■	0.00	24,000	24,400	23,300	39,500	948,000,000
08/11/2018	24,100	0.40 ▲	1.66	23,700	24,100	23,600	43,100	1,038,710,000
07/11/2018	23,600	0.00 ■■	0.00	23,600	23,800	23,500	43,100	1,017,160,000
06/11/2018	23,800	-0.20 ▼	-0.84	24,000	24,100	23,300	44,600	1,061,480,000
05/11/2018	24,100	0.30 ▲	1.24	23,800	24,100	23,800	46,600	1,123,060,000
02/11/2018	24,000	0.00 ■■	0.00	24,000	24,000	23,400	45,100	1,082,400,000
01/11/2018	24,000	-0.30 ▼	-1.25	24,300	24,400	23,900	50,500	1,212,000,000
31/10/2018	24,400	0.50 ▲	2.05	23,900	24,400	24,000	42,700	1,041,880,000
30/10/2018	24,100	0.50 ▲	2.07	23,600	24,200	23,700	55,100	1,327,910,000
29/10/2018	23,400	-0.40 ▼	-1.71	23,800	24,300	23,400	36,000	842,400,000
26/10/2018	23,900	-1.20 ▼	-5.02	25,100	25,300	22,700	30,100	719,390,000
25/10/2018	24,900	-2.70 ▼	-10.84	27,600	27,000	24,700	40,200	1,000,980,000
24/10/2018	27,100	-0.90 ▼	-3.32	28,000	29,100	26,800	42,200	1,143,620,000
23/10/2018	28,400	3.10 ▲	10.92	25,300	29,000	25,300	39,800	1,130,320,000
22/10/2018	25,300	3.30 ▲	13.04	22,000	25,300	25,300	700	17,710,000
19/10/2018	22,400	2.90 ▲	12.95	19,500	22,400	19,100	53,800	1,205,120,000
18/10/2018	19,100	-0.30 ▼	-1.57	19,400	19,700	19,100	24,400	466,040,000
17/10/2018	19,400	0.70 ▲	3.61	18,700	19,700	19,000	28,400	550,960,000
16/10/2018	18,900	0.40 ▲	2.12	18,500	19,700	18,200	34,500	652,050,000
15/10/2018	18,300	-0.40 ▼	-2.19	18,700	19,100	18,100	54,200	991,860,000
12/10/2018	18,900	0.20 ▲	1.06	18,700	18,900	18,300	52,900	999,810,000
11/10/2018	18,400	-0.30 ▼	-1.63	18,700	19,000	18,400	46,000	846,400,000
10/10/2018	18,700	0.00 ■■	0.00	18,700	18,800	18,000	52,000	972,400,000
09/10/2018	18,700	0.60 ▲	3.21	18,100	19,000	18,100	64,100	1,198,670,000
08/10/2018	18,500	0.40 ▲	2.16	18,100	18,500	18,000	67,300	1,245,050,000
05/10/2018	18,000	-0.60 ▼	-3.33	18,600	18,400	17,900	65,700	1,182,600,000
04/10/2018	18,300	-1.10 ▼	-6.01	19,400	19,000	18,200	63,800	1,167,540,000
03/10/2018	19,000	-0.30 ▼	-1.58	19,300	19,800	19,000	67,100	1,274,900,000
02/10/2018	19,300	0.20 ▲	1.04	19,100	19,400	19,100	67,500	1,302,750,000
01/10/2018	18,900	0.50 ▲	2.65	18,400	20,300	18,800	65,200	1,232,280,000
28/09/2018	18,500	0.30 ▲	1.62	18,200	18,500	18,200	70,800	1,309,800,000
27/09/2018	18,200	0.10 ▲	0.55	18,100	18,400	17,900	67,800	1,233,960,000
26/09/2018	18,100	0.10 ▲	0.55	18,000	18,200	17,900	67,800	1,227,180,000
25/09/2018	18,000	-0.10 ▼	-0.56	18,100	18,100	17,900	65,400	1,177,200,000
24/09/2018	18,000	-0.20 ▼	-1.11	18,200	18,300	18,000	68,200	1,227,600,000
21/09/2018	18,100	0.00 ■■	0.00	18,100	18,200	18,100	67,200	1,216,320,000
20/09/2018	18,100	-0.10 ▼	-0.55	18,200	18,200	18,000	62,500	1,131,250,000
19/09/2018	18,200	-0.10 ▼	-0.55	18,300	18,400	17,900	68,600	1,248,520,000
18/09/2018	18,200	-0.20 ▼	-1.10	18,400	18,400	18,100	70,300	1,279,460,000
17/09/2018	18,400	-0.10 ▼	-0.54	18,500	18,500	18,300	61,700	1,135,280,000
14/09/2018	18,400	0.00 ■■	0.00	18,400	18,500	18,400	65,700	1,208,880,000
13/09/2018	18,400	0.10 ▲	0.54	18,300	18,400	18,200	64,700	1,190,480,000
12/09/2018	18,400	0.20 ▲	1.09	18,200	18,400	18,200	64,200	1,181,280,000
11/09/2018	18,300	0.20 ▲	1.09	18,100	18,400	18,000	59,300	1,085,190,000
10/09/2018	18,200	0.10 ▲	0.55	18,100	18,200	17,900	63,300	1,152,060,000
07/09/2018	18,100	0.10 ▲	0.55	18,000	18,100	17,900	63,700	1,152,970,000
06/09/2018	17,900	-0.20 ▼	-1.12	18,100	18,200	17,900	61,400	1,099,060,000
05/09/2018	17,600	-0.80 ▼	-4.55	18,400	18,400	17,600	69,700	1,226,720,000
04/09/2018	18,300	-0.30 ▼	-1.64	18,600	18,900	18,300	63,000	1,152,900,000
31/08/2018	18,700	0.10 ▲	0.53	18,600	18,700	18,300	67,500	1,262,250,000
30/08/2018	18,500	-0.10 ▼	-0.54	18,600	18,700	18,400	61,100	1,130,350,000
29/08/2018	18,400	-0.30 ▼	-1.63	18,700	18,800	18,400	65,800	1,210,720,000
28/08/2018	18,500	-0.30 ▼	-1.62	18,900	18,900	18,500	47,100	871,350,000
27/08/2018	18,700	-0.20 ▼	-1.07	18,900	19,000	18,600	63,400	1,185,580,000
24/08/2018	19,000	0.20 ▲	1.05	18,800	19,000	18,500	59,300	1,126,700,000
23/08/2018	18,900	0.30 ▲	1.59	18,600	18,900	18,200	54,900	1,037,610,000
22/08/2018	18,200	-0.50 ▼	-2.75	18,700	18,800	18,200	67,500	1,228,500,000
21/08/2018	18,800	0.10 ▲	0.53	18,700	18,900	18,600	58,800	1,105,440,000
20/08/2018	18,800	0.10 ▲	0.53	18,700	18,900	18,500	63,000	1,184,400,000
17/08/2018	18,800	0.10 ▲	0.53	18,700	18,800	18,600	53,200	1,000,160,000
16/08/2018	18,600	-0.20 ▼	-1.08	18,800	18,800	18,500	55,600	1,034,160,000
15/08/2018	18,600	-0.30 ▼	-1.61	18,900	19,000	18,600	59,400	1,104,840,000
14/08/2018	18,900	-0.10 ▼	-0.53	19,000	19,100	18,800	61,900	1,169,910,000
13/08/2018	19,000	0.10 ▲	0.53	18,900	19,500	18,700	56,700	1,077,300,000
10/08/2018	19,100	-0.10 ▼	-0.52	19,200	19,200	18,800	59,100	1,128,810,000
09/08/2018	19,000	-0.30 ▼	-1.58	19,300	19,400	19,000	56,900	1,081,100,000
08/08/2018	19,400	0.30 ▲	1.55	19,100	20,300	18,500	58,300	1,131,020,000
07/08/2018	19,200	0.20 ▲	1.04	19,000	19,200	18,900	54,700	1,050,240,000
06/08/2018	19,100	0.20 ▲	1.05	18,900	19,100	18,900	52,500	1,002,750,000
03/08/2018	19,100	0.30 ▲	1.57	18,800	19,100	18,300	58,600	1,119,260,000
02/08/2018	18,800	-0.20 ▼	-1.06	19,000	19,100	18,600	57,900	1,088,520,000
01/08/2018	18,800	-0.30 ▼	-1.60	19,100	19,300	18,600	60,900	1,144,920,000
31/07/2018	19,100	0.00 ■■	0.00	19,100	19,200	19,000	55,800	1,065,780,000
30/07/2018	19,200	0.30 ▲	1.56	18,900	19,200	18,800	56,700	1,088,640,000
27/07/2018	19,000	0.10 ▲	0.53	18,900	19,300	18,700	53,700	1,020,300,000
26/07/2018	18,900	0.20 ▲	1.06	18,700	19,000	18,600	51,700	977,130,000
25/07/2018	18,600	-0.20 ▼	-1.08	18,800	18,800	18,600	44,800	833,280,000
24/07/2018	18,500	-0.50 ▼	-2.70	19,000	19,300	18,500	51,200	947,200,000
23/07/2018	19,300	0.70 ▲	3.63	18,600	19,300	18,400	58,500	1,129,050,000
20/07/2018	18,600	-0.30 ▼	-1.61	18,900	18,900	18,300	52,000	967,200,000
19/07/2018	18,700	-0.20 ▼	-1.07	18,900	19,300	18,600	50,200	938,740,000
18/07/2018	19,000	0.20 ▲	1.05	18,800	19,100	18,600	52,400	995,600,000
17/07/2018	18,900	0.10 ▲	0.53	18,800	19,100	18,400	42,200	797,580,000
16/07/2018	18,600	-0.20 ▼	-1.08	18,800	19,200	18,500	49,300	916,980,000
13/07/2018	18,900	0.40 ▲	2.12	18,500	18,900	18,400	55,000	1,039,500,000
12/07/2018	18,700	0.30 ▲	1.60	18,400	18,800	17,800	49,000	916,300,000
11/07/2018	18,500	-0.60 ▼	-3.24	19,100	21,800	18,000	53,800	995,300,000
10/07/2018	19,000	-0.30 ▼	-1.58	19,300	19,600	18,800	46,500	883,500,000
09/07/2018	19,200	0.10 ▲	0.52	19,100	19,500	18,900	47,800	917,760,000
06/07/2018	18,800	-0.70 ▼	-3.72	19,500	19,700	18,600	50,500	949,400,000
05/07/2018	19,500	0.10 ▲	0.51	19,400	20,200	19,100	44,300	863,850,000
04/07/2018	20,100	0.60 ▲	2.99	19,500	20,100	19,000	48,900	982,890,000
03/07/2018	19,200	-0.60 ▼	-3.13	19,800	20,100	19,000	34,100	654,720,000
02/07/2018	19,600	-0.60 ▼	-3.06	20,200	20,500	19,600	30,200	591,920,000
29/06/2018	20,500	0.10 ▲	0.49	20,400	20,700	19,900	47,200	967,600,000
28/06/2018	20,400	-0.70 ▼	-3.43	21,100	20,900	20,200	47,900	977,160,000
27/06/2018	21,100	-0.40 ▼	-1.90	21,500	21,700	20,800	46,700	985,370,000
26/06/2018	21,600	-0.20 ▼	-0.93	21,800	21,800	21,100	40,500	874,800,000
25/06/2018	21,800	0.00 ■■	0.00	21,800	22,100	21,300	43,200	941,760,000
22/06/2018	21,600	-0.50 ▼	-2.31	22,100	22,200	21,400	44,300	956,880,000
21/06/2018	21,900	-0.60 ▼	-2.74	22,500	22,800	21,700	46,100	1,009,590,000
20/06/2018	22,600	0.40 ▲	1.77	22,200	22,900	22,000	44,500	1,005,700,000
19/06/2018	22,200	-0.40 ▼	-1.80	22,600	22,600	22,000	43,200	959,040,000
18/06/2018	22,500	-0.10 ▼	-0.44	22,600	22,900	22,400	40,000	900,000,000
15/06/2018	22,500	-0.20 ▼	-0.89	22,700	23,000	22,400	42,500	956,250,000
14/06/2018	22,700	-0.50 ▼	-2.20	23,200	23,200	22,500	42,500	964,750,000
13/06/2018	23,300	0.40 ▲	1.72	22,900	23,400	22,800	43,400	1,011,220,000
12/06/2018	23,000	-0.60 ▼	-2.61	23,600	23,600	22,500	40,200	924,600,000
11/06/2018	23,900	0.00 ■■	0.00	23,900	24,000	23,000	41,300	987,070,000
08/06/2018	23,900	-0.30 ▼	-1.26	24,200	24,300	23,500	41,000	979,900,000
07/06/2018	24,200	0.20 ▲	0.83	24,000	24,300	23,800	35,800	866,360,000
06/06/2018	24,200	0.20 ▲	0.83	24,000	24,500	23,500	39,800	963,160,000
05/06/2018	24,100	0.50 ▲	2.07	23,600	24,200	23,600	38,200	920,620,000
04/06/2018	23,700	0.40 ▲	1.69	23,300	23,800	23,300	37,400	886,380,000
01/06/2018	23,200	0.20 ▲	0.86	23,000	23,500	22,700	37,300	865,360,000
31/05/2018	23,400	0.70 ▲	2.99	22,700	23,400	22,400	40,300	943,020,000
30/05/2018	22,800	0.00 ■■	0.00	22,800	23,200	22,400	37,300	850,440,000
29/05/2018	23,100	0.40 ▲	1.73	22,700	23,100	22,000	42,800	988,680,000
28/05/2018	22,500	-0.70 ▼	-3.11	23,200	23,200	22,500	41,300	929,250,000
25/05/2018	23,200	-0.20 ▼	-0.86	23,400	23,600	22,700	34,900	809,680,000
24/05/2018	23,300	0.30 ▲	1.29	23,000	23,900	23,000	40,200	936,660,000
23/05/2018	23,100	0.30 ▲	1.30	22,800	23,100	22,400	46,300	1,069,530,000
22/05/2018	22,800	0.20 ▲	0.88	22,600	23,000	22,600	38,600	880,080,000
21/05/2018	22,600	0.10 ▲	0.44	22,500	23,100	22,300	37,100	838,460,000
18/05/2018	22,800	0.10 ▲	0.44	22,700	23,100	22,200	42,200	962,160,000
17/05/2018	22,500	-0.40 ▼	-1.78	22,900	22,900	22,500	43,100	969,750,000
16/05/2018	23,100	0.00 ■■	0.00	23,100	23,500	22,700	39,500	912,450,000
15/05/2018	23,200	0.70 ▲	3.02	22,500	23,700	22,800	38,400	890,880,000
14/05/2018	23,200	0.70 ▲	3.02	22,500	23,500	22,000	37,600	872,320,000
11/05/2018	22,300	-0.60 ▼	-2.69	22,900	23,100	22,000	37,700	840,710,000
10/05/2018	23,000	-0.10 ▼	-0.43	23,100	23,400	22,500	31,200	717,600,000
09/05/2018	22,700	-0.80 ▼	-3.52	23,500	23,700	22,700	35,000	794,500,000
08/05/2018	23,100	-0.80 ▼	-3.46	23,900	24,100	23,100	35,800	826,980,000
07/05/2018	23,500	-0.50 ▼	-2.13	24,000	24,300	23,500	32,600	766,100,000
04/05/2018	24,200	0.30 ▲	1.24	23,900	24,200	23,500	31,500	762,300,000
03/05/2018	23,800	-0.90 ▼	-3.78	24,700	24,600	23,700	34,900	830,620,000
02/05/2018	24,300	-0.60 ▼	-2.47	24,900	25,100	24,300	39,200	952,560,000
27/04/2018	25,000	0.60 ▲	2.40	24,400	25,100	24,700	33,500	837,500,000
26/04/2018	24,700	1.50 ▲	6.07	23,200	24,900	23,300	38,200	943,540,000
24/04/2018	23,600	0.60 ▲	2.54	23,000	23,600	22,000	40,600	958,160,000
23/04/2018	23,000	0.30 ▲	1.30	22,700	23,100	22,800	40,000	920,000,000
20/04/2018	23,200	0.40 ▲	1.72	22,800	23,300	22,100	40,600	941,920,000
19/04/2018	22,500	-0.80 ▼	-3.56	23,300	23,400	22,500	37,900	852,750,000
18/04/2018	23,500	-0.20 ▼	-0.85	23,700	24,200	23,100	40,600	954,100,000
13/04/2018	24,600	1.00 ▲	4.07	23,600	24,600	23,700	37,500	922,500,000
12/04/2018	23,800	0.40 ▲	1.68	23,400	23,900	23,100	42,000	999,600,000
11/04/2018	23,800	0.80 ▲	3.36	23,000	23,800	23,100	36,200	861,560,000
10/04/2018	23,000	0.60 ▲	2.61	22,400	23,000	22,500	38,700	890,100,000
09/04/2018	23,100	0.70 ▲	3.03	22,400	24,000	21,200	40,800	942,480,000
06/04/2018	22,300	-1.20 ▼	-5.38	23,500	23,000	22,300	37,900	845,170,000
05/04/2018	23,000	-0.60 ▼	-2.61	23,600	24,200	23,000	36,400	837,200,000
04/04/2018	23,300	-1.00 ▼	-4.29	24,300	24,400	23,300	34,800	810,840,000
03/04/2018	24,400	-0.30 ▼	-1.23	24,700	25,000	24,000	31,600	771,040,000
02/04/2018	24,700	0.30 ▲	1.21	24,400	24,900	24,400	38,700	955,890,000
30/03/2018	24,500	-0.30 ▼	-1.22	24,800	24,900	24,000	37,900	928,550,000
29/03/2018	24,900	0.50 ▲	2.01	24,400	25,000	24,000	37,600	936,240,000
28/03/2018	24,500	1.30 ▲	5.31	23,200	24,600	23,300	36,400	891,800,000
27/03/2018	23,500	1.50 ▲	6.38	22,000	23,500	22,000	37,100	871,850,000
26/03/2018	22,200	1.20 ▲	5.41	21,000	22,200	21,200	34,900	774,780,000
23/03/2018	21,100	1.50 ▲	7.11	19,600	21,500	19,000	43,400	915,740,000
22/03/2018	19,100	-1.00 ▼	-5.24	20,100	20,200	19,100	59,800	1,142,180,000
21/03/2018	20,000	-0.40 ▼	-2.00	20,400	20,400	20,000	43,200	864,000,000
20/03/2018	20,300	-0.90 ▼	-4.43	21,200	20,900	20,300	46,700	948,010,000
19/03/2018	21,000	-0.50 ▼	-2.38	21,500	21,600	21,000	42,100	884,100,000
16/03/2018	21,500	0.10 ▲	0.47	21,400	21,600	21,500	58,900	1,266,350,000
15/03/2018	21,500	0.30 ▲	1.40	21,200	21,600	21,000	75,500	1,623,250,000
14/03/2018	21,300	0.30 ▲	1.41	21,000	21,400	20,800	64,200	1,367,460,000
13/03/2018	21,100	0.20 ▲	0.95	20,900	21,300	20,700	66,800	1,409,480,000
12/03/2018	21,000	0.10 ▲	0.48	20,900	21,000	20,300	63,600	1,335,600,000
09/03/2018	21,000	0.50 ▲	2.38	20,500	21,100	20,400	64,400	1,352,400,000
08/03/2018	20,500	0.50 ▲	2.44	20,000	20,600	20,100	67,800	1,389,900,000
07/03/2018	20,000	0.50 ▲	2.50	19,500	20,100	19,500	50,500	1,010,000,000
06/03/2018	19,500	0.20 ▲	1.03	19,300	19,500	19,300	64,400	1,255,800,000
05/03/2018	19,300	0.10 ▲	0.52	19,200	19,300	19,000	56,200	1,084,660,000
02/03/2018	19,200	0.10 ▲	0.52	19,100	19,300	19,200	40,800	783,360,000
01/03/2018	19,100	0.00 ■■	0.00	19,100	19,200	18,800	37,600	718,160,000
28/02/2018	19,000	-0.60 ▼	-3.16	19,600	19,700	19,000	20,100	381,900,000
27/02/2018	19,600	0.10 ▲	0.51	19,500	20,000	19,000	38,100	746,760,000
26/02/2018	19,600	0.30 ▲	1.53	19,300	19,600	19,000	57,800	1,132,880,000
23/02/2018	19,300	0.20 ▲	1.04	19,100	19,300	19,100	43,400	837,620,000
22/02/2018	19,100	0.10 ▲	0.52	19,000	19,300	19,000	46,100	880,510,000
21/02/2018	19,000	0.40 ▲	2.11	18,600	19,100	18,700	44,900	853,100,000
13/02/2018	18,600	0.30 ▲	1.61	18,300	18,600	18,400	31,000	576,600,000
12/02/2018	18,600	0.60 ▲	3.23	18,000	18,600	18,000	47,100	876,060,000
09/02/2018	18,300	0.10 ▲	0.55	18,200	18,300	17,700	68,100	1,246,230,000
08/02/2018	18,300	-0.20 ▼	-1.09	18,500	18,600	18,100	58,600	1,072,380,000
07/02/2018	18,600	0.50 ▲	2.69	18,100	18,700	18,200	56,600	1,052,760,000
06/02/2018	18,100	-1.00 ▼	-5.52	19,100	19,100	17,900	65,900	1,192,790,000
05/02/2018	19,000	-1.00 ▼	-5.26	20,000	20,000	19,000	72,800	1,383,200,000
02/02/2018	20,000	0.80 ▲	4.00	19,200	20,100	19,300	54,500	1,090,000,000
01/02/2018	19,000	-0.70 ▼	-3.68	19,700	20,000	19,000	62,300	1,183,700,000
31/01/2018	19,600	0.10 ▲	0.51	19,500	20,200	19,600	69,800	1,368,080,000
30/01/2018	19,500	-0.30 ▼	-1.54	19,800	19,800	19,500	66,300	1,292,850,000
29/01/2018	19,800	-0.20 ▼	-1.01	20,000	20,000	19,800	68,900	1,364,220,000
26/01/2018	20,000	-0.30 ▼	-1.50	20,300	20,400	20,000	62,100	1,242,000,000
25/01/2018	20,400	0.10 ▲	0.49	20,300	20,600	20,000	82,300	1,678,920,000
24/01/2018	20,300	0.10 ▲	0.49	20,100	20,400	20,000	75,400	1,530,620,000
23/01/2018	20,200	0.10 ▲	0.50	20,100	22,300	20,200	69,500	1,403,900,000
22/01/2018	20,100	0.10 ▲	0.50	20,000	22,500	20,000	74,100	1,489,410,000
19/01/2018	20,000	-0.30 ▼	-1.50	20,300	22,700	20,000	58,900	1,178,000,000
18/01/2018	20,100	-1.70 ▼	-8.46	21,800	23,000	20,100	63,900	1,284,390,000
17/01/2018	21,700	-0.30 ▼	-1.38	22,000	22,200	21,700	63,600	1,380,120,000
16/01/2018	21,900	-0.10 ▼	-0.46	22,000	23,500	21,900	58,700	1,285,530,000
15/01/2018	22,000	-0.80 ▼	-3.64	22,800	22,800	22,000	47,400	1,042,800,000
12/01/2018	22,900	0.20 ▲	0.87	22,700	23,500	22,500	33,100	757,990,000
11/01/2018	22,600	-0.50 ▼	-2.21	23,100	23,200	22,500	35,000	791,000,000
10/01/2018	23,100	0.10 ▲	0.43	23,000	23,900	23,000	40,300	930,930,000
09/01/2018	23,000	-0.40 ▼	-1.74	23,400	23,600	23,000	41,900	963,700,000
08/01/2018	23,300	-1.00 ▼	-4.29	24,300	25,000	23,200	42,000	978,600,000
05/01/2018	24,200	-0.80 ▼	-3.31	25,000	25,200	24,100	34,200	827,640,000
03/01/2018	24,600	0.30 ▲	1.22	24,300	24,900	24,200	36,000	885,600,000
02/01/2018	24,200	-1.00 ▼	-4.13	25,200	25,200	24,200	35,100	849,420,000
29/12/2017	25,200	0.20 ▲	0.79	25,000	25,500	25,100	30,300	763,560,000
28/12/2017	25,000	0.60 ▲	2.46	24,500	25,100	24,500	36,500	912,500,000
27/12/2017	24,200	0.70 ▲	2.98	23,600	26,200	23,600	41,900	1,013,980,000
26/12/2017	23,500	0.50 ▲	2.17	22,000	24,000	22,000	21,800	512,300,000
25/12/2017	23,000	0.30 ▲	1.32	22,800	23,200	22,700	33,500	770,500,000
22/12/2017	23,000	0.70 ▲	3.14	22,000	23,000	21,000	21,800	501,400,000
21/12/2017	22,300	0.00 ■■	0.00	22,300	22,900	22,100	35,300	787,190,000
20/12/2017	22,200	-0.40 ▼	-1.77	22,800	22,800	22,000	36,200	803,640,000
19/12/2017	22,600	0.10 ▲	0.44	22,500	22,800	22,500	35,500	802,300,000
18/12/2017	22,400	0.80 ▲	3.70	22,200	23,000	22,100	42,900	960,960,000
15/12/2017	21,700	0.10 ▲	0.46	18,400	21,900	18,400	56,300	1,221,710,000
14/12/2017	21,300	-0.90 ▼	-4.05	22,000	22,000	21,300	14,700	313,110,000
13/12/2017	21,100	0.30 ▲	1.44	23,900	23,900	21,000	8,600	181,460,000
12/12/2017	20,800	2.70 ▲	14.92	20,800	20,800	20,800	200	4,160,000
11/12/2017	18,100	2.30 ▲	14.56	18,100	18,100	18,100	13,600	246,160,000
01/01/1970	37,400	0.00 ■■	0.00	37,400	0	0	0	0

(ĐVT: 1,000 VNĐ)