Lịch sử giao dịch ADS - 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 Damsan
DamSan Joint Stock Company
Mã CK: ADS 8.80 ▲ +0.02 (+0.23%) (cập nhật 00:30 21/11/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: May mặc, trang sức & vật dụng cá nhân
Website: http://damsanjsc.vn

ADS » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
21/11/2024	8,800	0.02 ▲	0.23	8,780	8,880	8,600	1,710	15,048,000
20/11/2024	8,780	0.10 ▲	1.14	8,680	8,880	8,250	7,220	63,391,600
19/11/2024	8,680	-0.09 ▼	-1.04	8,770	8,930	8,680	6,470	56,159,600
18/11/2024	8,770	-0.04 ▼	-0.46	8,810	8,860	8,770	10,430	91,471,100
15/11/2024	8,810	-0.19 ▼	-2.16	9,000	9,090	8,800	17,000	149,770,000
14/11/2024	9,000	-0.04 ▼	-0.44	9,040	9,100	9,000	12,860	115,740,000
13/11/2024	9,040	-0.01 ▼	-0.11	9,050	9,160	9,000	17,380	157,115,200
12/11/2024	9,050	-0.01 ▼	-0.11	9,060	9,200	9,050	19,780	179,009,000
11/11/2024	9,060	0.04 ▲	0.44	9,020	9,200	9,030	12,310	111,528,600
08/11/2024	9,020	-0.03 ▼	-0.33	9,050	9,190	9,000	7,840	70,716,800
07/11/2024	9,050	0.00 ■■	0.00	9,050	9,160	9,050	15,360	139,008,000
06/11/2024	9,050	0.05 ▲	0.55	9,000	9,100	8,960	13,170	119,188,500
05/11/2024	9,000	0.00 ■■	0.00	9,000	9,050	8,900	7,000	63,000,000
04/11/2024	9,000	-0.15 ▼	-1.67	9,150	9,150	8,910	4,770	42,930,000
01/11/2024	9,150	-0.02 ▼	-0.22	9,170	9,280	9,150	9,350	85,552,500
31/10/2024	9,170	0.07 ▲	0.76	9,100	9,250	9,100	5,640	51,718,800
30/10/2024	9,100	-0.20 ▼	-2.20	9,300	9,300	8,660	11,230	102,193,000
29/10/2024	9,300	0.01 ▲	0.11	9,290	9,440	9,190	5,760	53,568,000
28/10/2024	9,290	0.39 ▲	4.20	8,900	9,500	8,950	5,740	53,324,600
25/10/2024	8,900	-0.48 ▼	-5.39	9,380	9,380	8,730	36,030	320,667,000
24/10/2024	9,380	-0.15 ▼	-1.60	9,530	9,590	9,380	13,400	125,692,000
23/10/2024	9,530	-0.16 ▼	-1.68	9,690	9,700	9,500	15,550	148,191,500
22/10/2024	9,690	-0.16 ▼	-1.65	9,850	9,850	9,690	14,380	139,342,200
21/10/2024	9,850	-0.13 ▼	-1.32	9,980	9,900	9,750	13,290	130,906,500
18/10/2024	9,980	0.01 ▲	0.10	9,970	10,100	9,930	11,620	115,967,600
17/10/2024	9,970	0.02 ▲	0.20	9,950	10,000	9,920	5,270	52,541,900
16/10/2024	9,950	-0.10 ▼	-1.01	10,050	10,150	9,950	12,550	124,872,500
15/10/2024	10,050	0.00 ■■	0.00	10,050	10,250	10,000	6,530	65,626,500
14/10/2024	10,050	-0.05 ▼	-0.50	10,100	10,200	10,050	7,740	77,787,000
11/10/2024	10,100	0.00 ■■	0.00	10,100	10,300	10,050	5,450	55,045,000
10/10/2024	10,100	-0.20 ▼	-1.98	10,300	10,300	10,100	8,820	89,082,000
09/10/2024	10,300	-0.20 ▼	-1.94	10,500	10,500	10,250	13,520	139,256,000
08/10/2024	10,500	0.35 ▲	3.33	10,150	10,500	10,050	33,510	351,855,000
07/10/2024	10,150	0.15 ▲	1.48	10,000	10,250	10,000	18,890	191,733,500
04/10/2024	10,000	0.05 ▲	0.50	9,950	10,000	9,930	5,300	53,000,000
03/10/2024	9,950	-0.15 ▼	-1.51	10,100	10,300	9,950	18,970	188,751,500
02/10/2024	10,100	-0.15 ▼	-1.49	10,250	10,250	10,100	12,080	122,008,000
01/10/2024	10,250	-0.10 ▼	-0.98	10,350	10,450	10,250	28,780	294,995,000
30/09/2024	10,350	0.00 ■■	0.00	10,350	10,450	10,150	19,150	198,202,500
27/09/2024	10,350	0.00 ■■	0.00	10,350	10,500	10,200	22,400	231,840,000
26/09/2024	10,350	0.25 ▲	2.42	10,100	10,550	10,100	38,070	394,024,500
25/09/2024	10,100	0.19 ▲	1.88	9,910	10,100	9,900	28,270	285,527,000
24/09/2024	9,910	-0.07 ▼	-0.71	9,980	9,990	9,870	13,920	137,947,200
23/09/2024	9,980	0.00 ■■	0.00	9,980	10,000	9,900	3,880	38,722,400
20/09/2024	9,980	-0.02 ▼	-0.20	10,000	10,150	9,980	18,140	181,037,200
19/09/2024	10,000	0.06 ▲	0.60	9,940	10,000	9,840	15,290	152,900,000
18/09/2024	9,940	-0.01 ▼	-0.10	9,950	10,050	9,860	15,020	149,298,800
17/09/2024	9,950	0.07 ▲	0.70	9,880	9,950	9,810	14,380	143,081,000
16/09/2024	9,880	0.01 ▲	0.10	9,870	9,980	9,800	13,750	135,850,000
13/09/2024	9,870	-0.04 ▼	-0.41	9,910	9,980	9,860	9,970	98,403,900
12/09/2024	9,910	-0.01 ▼	-0.10	9,920	10,050	9,910	10,240	101,478,400
11/09/2024	9,920	-0.18 ▼	-1.81	10,100	10,000	9,900	22,040	218,636,800
10/09/2024	10,100	0.00 ■■	0.00	10,100	10,200	10,000	18,500	186,850,000
09/09/2024	10,100	-0.15 ▼	-1.49	10,250	10,250	10,050	12,470	125,947,000
06/09/2024	10,250	-0.05 ▼	-0.49	10,300	10,300	10,100	15,080	154,570,000
05/09/2024	10,300	0.30 ▲	2.91	10,000	10,300	10,000	24,080	248,024,000
04/09/2024	10,000	-0.30 ▼	-3.00	10,300	10,300	10,000	17,550	175,500,000
30/08/2024	10,300	-0.05 ▼	-0.49	10,350	10,450	10,300	9,090	93,627,000
29/08/2024	10,350	-0.10 ▼	-0.97	10,450	10,500	10,350	8,920	92,322,000
28/08/2024	10,450	0.00 ■■	0.00	10,450	10,600	10,400	16,900	176,605,000
27/08/2024	10,450	0.45 ▲	4.31	10,000	10,450	10,250	14,040	146,718,000
26/08/2024	10,350	-0.05 ▼	-0.48	10,400	10,550	10,350	14,410	149,143,500
23/08/2024	10,400	-0.15 ▼	-1.44	10,550	10,700	10,350	16,840	175,136,000
22/08/2024	10,550	-0.05 ▼	-0.47	10,600	10,750	10,450	22,970	242,333,500
21/08/2024	10,600	-0.15 ▼	-1.42	10,750	10,750	10,550	18,020	191,012,000
20/08/2024	10,750	0.00 ■■	0.00	10,750	10,850	10,600	11,940	128,355,000
19/08/2024	10,750	-0.10 ▼	-0.93	10,850	11,150	10,100	21,790	234,242,500
16/08/2024	10,850	0.30 ▲	2.76	10,550	10,900	10,400	26,870	291,539,500
15/08/2024	10,550	-0.15 ▼	-1.42	10,700	10,700	10,400	17,650	186,207,500
14/08/2024	10,700	-0.20 ▼	-1.87	10,900	11,100	10,600	16,570	177,299,000
13/08/2024	11,900	-0.05 ▼	-0.42	11,950	12,050	11,750	33,510	398,769,000
12/08/2024	11,950	0.25 ▲	2.09	11,700	12,000	11,800	41,380	494,491,000
09/08/2024	11,700	0.30 ▲	2.56	11,400	11,800	11,500	12,530	146,601,000
08/08/2024	11,400	0.50 ▲	4.39	10,900	11,650	10,850	87,500	997,500,000
07/08/2024	10,900	0.15 ▲	1.38	10,750	11,000	10,750	17,040	185,736,000
06/08/2024	10,750	0.20 ▲	1.86	10,550	10,900	10,550	21,950	235,962,500
05/08/2024	10,550	-0.40 ▼	-3.79	10,950	11,200	10,550	49,810	525,495,500
02/08/2024	10,950	0.20 ▲	1.83	10,750	11,050	10,750	31,830	348,538,500
01/08/2024	10,750	-0.45 ▼	-4.19	11,200	11,350	10,700	50,520	543,090,000
31/07/2024	11,200	-0.05 ▼	-0.45	11,250	11,400	11,000	18,290	204,848,000
30/07/2024	11,250	-0.20 ▼	-1.78	11,450	11,450	11,250	20,940	235,575,000
29/07/2024	11,450	-0.05 ▼	-0.44	11,500	11,700	11,350	18,640	213,428,000
26/07/2024	11,500	0.10 ▲	0.87	11,400	11,550	11,400	19,800	227,700,000
25/07/2024	11,400	0.15 ▲	1.32	11,250	11,400	11,200	10,870	123,918,000
24/07/2024	11,250	0.35 ▲	3.11	10,900	11,400	10,950	36,410	409,612,500
23/07/2024	10,900	-0.50 ▼	-4.59	11,400	11,500	10,900	52,930	576,937,000
22/07/2024	11,400	-0.60 ▼	-5.26	12,000	12,100	11,300	44,760	510,264,000
19/07/2024	12,000	-0.25 ▼	-2.08	12,250	12,300	12,000	32,740	392,880,000
18/07/2024	12,250	0.35 ▲	2.86	11,900	12,400	11,900	36,220	443,695,000
17/07/2024	11,900	-0.80 ▼	-6.72	12,700	12,800	11,850	96,680	1,150,492,000
16/07/2024	12,700	-0.10 ▼	-0.79	12,800	12,950	12,700	30,070	381,889,000
15/07/2024	12,800	0.05 ▲	0.39	12,750	12,900	12,800	32,400	414,720,000
12/07/2024	12,750	-0.25 ▼	-1.96	13,000	13,100	12,750	54,030	688,882,500
11/07/2024	13,000	-0.10 ▼	-0.77	13,100	13,200	13,000	41,930	545,090,000
10/07/2024	13,100	-0.20 ▼	-1.53	13,300	13,400	13,050	47,270	619,237,000
09/07/2024	13,300	0.00 ■■	0.00	13,300	13,350	13,150	37,590	499,947,000
08/07/2024	13,300	0.00 ■■	0.00	13,300	13,400	13,100	33,580	446,614,000
05/07/2024	13,300	0.35 ▲	2.63	12,950	13,500	13,000	53,730	714,609,000
04/07/2024	12,950	-0.10 ▼	-0.77	13,050	13,200	12,900	63,290	819,605,500
03/07/2024	13,050	0.00 ■■	0.00	13,050	13,200	13,050	19,870	259,303,500
02/07/2024	13,050	0.10 ▲	0.77	12,950	13,150	12,900	27,000	352,350,000
01/07/2024	12,950	0.15 ▲	1.16	12,800	13,000	12,750	32,130	416,083,500
28/06/2024	12,800	-0.70 ▼	-5.47	13,500	13,650	12,800	55,120	705,536,000
27/06/2024	13,500	-0.10 ▼	-0.74	13,600	13,600	13,100	25,360	342,360,000
26/06/2024	13,600	0.10 ▲	0.74	13,500	13,600	13,200	51,380	698,768,000
25/06/2024	13,500	0.20 ▲	1.48	13,300	13,500	13,200	31,050	419,175,000
24/06/2024	13,300	-0.65 ▼	-4.89	13,950	13,950	13,000	93,870	1,248,471,000
21/06/2024	13,950	0.60 ▲	4.30	13,350	13,950	13,350	108,380	1,511,901,000
20/06/2024	13,350	-0.30 ▼	-2.25	13,650	13,850	13,300	61,630	822,760,500
19/06/2024	13,650	-0.05 ▼	-0.37	13,700	13,900	13,500	56,410	769,996,500
18/06/2024	13,700	0.10 ▲	0.73	13,600	13,900	13,650	49,990	684,863,000
17/06/2024	13,600	-0.30 ▼	-2.21	13,900	14,150	13,550	96,350	1,310,360,000
14/06/2024	13,900	-1.00 ▼	-7.19	14,900	14,950	13,900	170,110	2,364,529,000
13/06/2024	14,900	-0.15 ▼	-1.01	15,050	15,100	14,800	76,190	1,135,231,000
12/06/2024	15,050	0.40 ▲	2.66	14,650	15,100	14,600	93,970	1,414,248,500
11/06/2024	14,650	-0.30 ▼	-2.05	14,950	15,200	14,550	139,640	2,045,726,000
10/06/2024	14,950	-0.20 ▼	-1.34	15,150	15,400	14,750	170,790	2,553,310,500
07/06/2024	15,150	0.15 ▲	0.99	15,000	15,400	14,850	67,660	1,025,049,000
06/06/2024	15,000	0.10 ▲	0.67	14,900	15,800	14,800	150,580	2,258,700,000
05/06/2024	14,900	-0.30 ▼	-2.01	15,200	15,350	14,850	132,960	1,981,104,000
04/06/2024	15,200	0.50 ▲	3.29	14,700	15,450	14,600	225,870	3,433,224,000
03/06/2024	14,700	0.10 ▲	0.68	14,600	15,350	14,700	128,310	1,886,157,000
31/05/2024	14,600	0.95 ▲	6.51	13,650	14,600	13,600	442,270	6,457,142,000
30/05/2024	13,650	-0.15 ▼	-1.10	13,800	13,800	13,300	72,620	991,263,000
29/05/2024	13,800	-0.05 ▼	-0.36	13,850	14,100	13,700	67,310	928,878,000
28/05/2024	13,850	0.30 ▲	2.17	13,550	13,950	13,700	67,040	928,504,000
27/05/2024	13,550	0.05 ▲	0.37	13,500	13,700	13,300	45,830	620,996,500
24/05/2024	13,500	-0.45 ▼	-3.33	13,950	14,400	13,100	164,260	2,217,510,000
23/05/2024	13,950	-0.05 ▼	-0.36	14,000	14,100	13,750	88,800	1,238,760,000
22/05/2024	14,000	-0.40 ▼	-2.86	14,400	14,600	14,000	106,350	1,488,900,000
21/05/2024	14,400	0.75 ▲	5.21	13,650	14,600	13,600	225,360	3,245,184,000
20/05/2024	13,650	0.20 ▲	1.47	13,450	13,800	13,500	63,660	868,959,000
17/05/2024	13,450	0.30 ▲	2.23	13,150	13,800	13,050	95,290	1,281,650,500
16/05/2024	13,150	0.00 ■■	0.00	13,150	13,300	12,950	29,580	388,977,000
15/05/2024	13,150	0.40 ▲	3.04	12,750	13,250	12,650	106,180	1,396,267,000
14/05/2024	12,750	0.00 ■■	0.00	12,750	12,800	12,600	17,710	225,802,500
13/05/2024	12,750	-0.10 ▼	-0.78	12,850	12,950	12,550	26,510	338,002,500
10/05/2024	12,850	-0.05 ▼	-0.39	12,900	12,950	12,650	55,100,000	708,035,000,000
09/05/2024	12,900	-0.05 ▼	-0.39	12,950	13,150	12,700	27,940	360,426,000
08/05/2024	12,950	0.20 ▲	1.54	12,750	13,000	12,450	61,370	794,741,500
02/05/2024	12,300	0.15 ▲	1.22	12,150	12,300	12,000	27,440	337,512,000
26/04/2024	12,150	-0.25 ▼	-2.06	12,400	12,350	12,150	35,950	436,792,500
25/04/2024	12,400	-0.15 ▼	-1.21	12,550	12,550	12,200	25,520	316,448,000
24/04/2024	12,550	0.25 ▲	1.99	12,300	12,550	12,300	38,060	477,653,000
23/04/2024	12,300	0.10 ▲	0.81	12,200	12,550	12,000	115,940	1,426,062,000
22/04/2024	12,200	0.00 ■■	0.00	12,200	12,300	12,000	50,780	619,516,000
19/04/2024	12,200	-0.30 ▼	-2.46	12,500	12,300	11,650	150,830	1,840,126,000
17/04/2024	12,500	-0.10 ▼	-0.80	12,600	12,750	12,000	79,610	995,125,000
16/04/2024	12,600	-0.05 ▼	-0.40	12,650	12,600	12,000	80,450	1,013,670,000
15/04/2024	12,650	-0.90 ▼	-7.11	13,550	13,600	12,650	81,310	1,028,571,500
12/04/2024	13,550	0.15 ▲	1.11	13,400	13,550	13,300	45,780	620,319,000
11/04/2024	13,400	0.10 ▲	0.75	13,300	13,400	13,050	50,920	682,328,000
10/04/2024	13,300	-0.05 ▼	-0.38	13,350	13,500	13,300	35,350	470,155,000
09/04/2024	13,350	0.05 ▲	0.37	13,300	13,400	13,150	47,200	630,120,000
08/04/2024	13,300	-0.15 ▼	-1.13	13,450	13,500	13,300	36,550	486,115,000
05/04/2024	13,600	-0.20 ▼	-1.47	13,800	13,800	13,450	63,810	867,816,000
04/04/2024	13,800	-0.10 ▼	-0.72	13,900	14,100	13,800	63,250	872,850,000
03/04/2024	13,900	-0.25 ▼	-1.80	14,150	14,250	13,850	70,320	977,448,000
02/04/2024	14,150	0.15 ▲	1.06	14,000	14,150	13,700	71,860	1,016,819,000
01/04/2024	14,000	-0.15 ▼	-1.07	14,150	14,200	13,800	86,080	1,205,120,000
29/03/2024	14,150	-0.15 ▼	-1.06	14,300	14,350	14,050	78,490	1,110,633,500
28/03/2024	14,300	-0.05 ▼	-0.35	14,350	14,500	14,200	77,190	1,103,817,000
27/03/2024	14,350	0.65 ▲	4.53	13,700	14,450	13,650	215,390	3,090,846,500
26/03/2024	13,700	0.20 ▲	1.46	13,500	13,700	13,300	52,410	718,017,000
25/03/2024	13,500	-0.35 ▼	-2.59	13,850	14,000	13,450	81,420	1,099,170,000
22/03/2024	13,850	-0.05 ▼	-0.36	13,900	14,050	13,700	67,580	935,983,000
21/03/2024	13,900	0.45 ▲	3.24	13,450	13,900	13,400	115,930	1,611,427,000
20/03/2024	13,450	0.00 ■■	0.00	13,450	13,700	13,400	62,510	840,759,500
19/03/2024	13,450	-0.10 ▼	-0.74	13,550	13,700	13,300	37,240	500,878,000
18/03/2024	13,550	-0.65 ▼	-4.80	14,200	14,200	13,250	137,480	1,862,854,000
15/03/2024	14,200	0.40 ▲	2.82	13,800	14,200	13,550	113,550	1,612,410,000
14/03/2024	13,800	0.00 ■■	0.00	13,800	14,100	13,600	100,810	1,391,178,000
13/03/2024	13,800	0.90 ▲	6.52	12,900	13,800	12,800	210,170	2,900,346,000
12/03/2024	12,900	0.15 ▲	1.16	12,750	12,950	12,650	33,100	426,990,000
11/03/2024	12,750	0.05 ▲	0.39	12,700	13,150	12,600	72,020	918,255,000
08/03/2024	12,700	-0.25 ▼	-1.97	12,950	13,100	12,700	59,850	760,095,000
07/03/2024	12,950	0.00 ■■	0.00	12,950	12,950	12,800	63,720	825,174,000
06/03/2024	12,950	-0.10 ▼	-0.77	13,050	13,200	12,900	30,010	388,629,500
05/03/2024	13,050	-0.15 ▼	-1.15	13,200	13,250	13,050	37,750	492,637,500
04/03/2024	13,200	0.20 ▲	1.52	13,000	13,300	13,050	63,350	836,220,000
01/03/2024	13,000	0.10 ▲	0.77	12,900	13,050	12,800	35,890	466,570,000
29/02/2024	12,900	-0.15 ▼	-1.16	13,050	13,150	12,900	39,420	508,518,000
28/02/2024	13,050	-0.15 ▼	-1.15	13,200	13,300	13,050	27,530	359,266,500
27/02/2024	13,200	0.20 ▲	1.52	13,000	13,300	13,100	34,150	450,780,000
26/02/2024	13,000	0.05 ▲	0.38	12,950	13,150	12,850	34,510	448,630,000
23/02/2024	12,950	-0.35 ▼	-2.70	13,300	13,450	12,900	58,410	756,409,500
22/02/2024	13,300	0.25 ▲	1.88	13,050	13,550	13,050	72,430	963,319,000
21/02/2024	13,050	-0.05 ▼	-0.38	13,100	13,100	13,000	16,860	220,023,000
20/02/2024	13,100	0.10 ▲	0.76	13,000	13,200	12,950	26,990	353,569,000
19/02/2024	13,000	-0.05 ▼	-0.38	13,050	13,100	12,950	35,830	465,790,000
16/02/2024	13,050	0.00 ■■	0.00	13,050	13,250	13,000	23,300	304,065,000
15/02/2024	13,050	0.05 ▲	0.38	13,000	13,300	12,900	32,930	429,736,500
07/02/2024	13,000	0.05 ▲	0.38	12,950	13,050	12,950	13,830	179,790,000
06/02/2024	12,950	0.10 ▲	0.77	12,850	13,050	12,800	24,450	316,627,500
05/02/2024	12,850	0.05 ▲	0.39	12,800	12,900	12,800	32,390	416,211,500
02/02/2024	12,800	0.05 ▲	0.39	12,750	12,950	12,750	25,130	321,664,000
01/02/2024	12,750	0.05 ▲	0.39	12,700	12,900	12,600	27,570	351,517,500
31/01/2024	12,700	-0.30 ▼	-2.36	13,000	13,000	12,700	93,870	1,192,149,000
30/01/2024	13,000	0.30 ▲	2.31	12,700	13,000	12,600	38,200	496,600,000
29/01/2024	12,700	-0.15 ▼	-1.18	12,850	12,900	12,600	34,000	431,800,000
19/01/2024	12,950	0.00 ■■	0.00	12,950	13,050	12,950	25,540	330,743,000
18/01/2024	12,950	0.10 ▲	0.77	12,850	13,150	12,850	52,110	674,824,500
17/01/2024	12,850	-0.05 ▼	-0.39	12,900	12,950	12,800	24,350	312,897,500
16/01/2024	12,900	0.15 ▲	1.16	12,750	12,900	12,600	23,030	297,087,000
15/01/2024	12,750	-0.05 ▼	-0.39	12,800	13,100	12,750	43,150	550,162,500
12/01/2024	12,800	-0.50 ▼	-3.91	13,300	13,200	12,700	82,650	1,057,920,000
11/01/2024	13,300	-0.10 ▼	-0.75	13,400	13,550	13,300	29,580	393,414,000
10/01/2024	13,400	-0.15 ▼	-1.12	13,550	13,700	13,400	24,580	329,372,000
09/01/2024	13,550	-0.15 ▼	-1.11	13,700	13,900	13,550	31,820	431,161,000
08/01/2024	13,700	-0.15 ▼	-1.09	13,850	14,100	13,700	68,660	940,642,000
05/01/2024	13,850	0.10 ▲	0.72	13,750	13,850	13,500	65,140	902,189,000
04/01/2024	13,750	-0.10 ▼	-0.73	13,850	14,000	13,650	51,610	709,637,500
03/01/2024	13,850	0.75 ▲	5.42	13,100	13,900	13,100	149,400	2,069,190,000
02/01/2024	13,100	-0.10 ▼	-0.76	13,200	13,350	13,100	33,730	441,863,000
29/12/2023	13,200	0.15 ▲	1.14	13,050	13,250	13,050	29,570	390,324,000
28/12/2023	13,050	-0.10 ▼	-0.77	13,150	13,200	13,050	22,250	290,362,500
27/12/2023	13,150	-0.05 ▼	-0.38	13,200	13,350	13,150	19,050	250,507,500
26/12/2023	13,200	-0.05 ▼	-0.38	13,250	13,450	13,150	32,200	425,040,000
25/12/2023	13,250	0.05 ▲	0.38	13,200	13,450	13,200	28,810	381,732,500
22/12/2023	13,200	-0.05 ▼	-0.38	13,250	13,350	13,150	15,430	203,676,000
21/12/2023	13,250	-0.05 ▼	-0.38	13,300	13,300	13,000	27,920	369,940,000
20/12/2023	13,300	0.05 ▲	0.38	13,250	13,500	13,200	15,630	207,879,000
19/12/2023	13,250	0.05 ▲	0.38	13,200	13,450	13,050	19,990	264,867,500
18/12/2023	13,200	-0.30 ▼	-2.27	13,500	13,650	13,200	24,930	329,076,000
15/12/2023	13,500	0.00 ■■	0.00	13,500	13,800	13,250	27,390	369,765,000
14/12/2023	13,500	-0.35 ▼	-2.59	13,850	13,950	13,500	30,820	416,070,000
13/12/2023	13,650	-0.20 ▼	-1.47	13,850	0	0	44,270	604,285,500
12/12/2023	13,850	-0.15 ▼	-1.08	14,000	14,150	13,850	37,370	517,574,500
11/12/2023	14,000	-0.25 ▼	-1.79	14,250	14,450	13,900	48,560	679,840,000
08/12/2023	14,250	0.45 ▲	3.16	13,800	14,550	13,900	98,860	1,408,755,000
07/12/2023	13,800	0.05 ▲	0.36	13,750	13,850	13,400	92,680	1,278,984,000
06/12/2023	13,750	0.40 ▲	2.91	13,350	13,750	13,400	48,090	661,237,500
05/12/2023	13,350	0.10 ▲	0.75	13,250	13,600	13,250	50,820	678,447,000
04/12/2023	13,250	0.20 ▲	1.51	13,050	13,400	13,050	27,360	362,520,000
02/12/2023	13,050	-0.15 ▼	-1.15	13,200	13,300	12,950	18,430	240,511,500
01/12/2023	13,050	-0.15 ▼	-1.15	13,200	13,300	12,950	18,430	240,511,500
30/11/2023	13,050	-0.15 ▼	-1.15	13,200	13,300	12,950	17,060	222,633,000
29/11/2023	13,200	0.05 ▲	0.38	13,150	13,200	12,900	21,890	288,948,000
28/11/2023	13,150	0.05 ▲	0.38	13,100	13,200	12,850	13,960	183,574,000
27/11/2023	13,100	-0.30 ▼	-2.29	13,400	13,450	13,000	20,210	264,751,000
24/11/2023	13,400	0.00 ■■	0.00	13,400	13,400	12,950	38,910	521,394,000
23/11/2023	13,400	-0.20 ▼	-1.49	13,600	13,800	13,400	34,660	464,444,000
22/11/2023	13,600	0.00 ■■	0.00	13,600	13,800	13,400	23,530	320,008,000
21/11/2023	13,600	0.30 ▲	2.21	13,300	13,750	13,350	21,580	293,488,000
20/11/2023	13,300	-0.20 ▼	-1.50	13,500	13,550	13,100	32,350	430,255,000
17/11/2023	13,500	-0.25 ▼	-1.85	13,750	14,000	13,300	72,710	981,585,000
16/11/2023	13,750	0.15 ▲	1.09	13,600	13,850	13,600	29,020	399,025,000
15/11/2023	13,600	-0.30 ▼	-2.21	13,900	14,200	13,600	48,460	659,056,000
14/11/2023	13,900	0.40 ▲	2.88	13,500	14,300	13,550	120,130	1,669,807,000
13/11/2023	13,500	-0.20 ▼	-1.48	13,700	13,800	13,300	23,840	321,840,000
10/11/2023	13,700	-0.10 ▼	-0.73	13,800	13,950	13,400	48,520	664,724,000
09/11/2023	13,800	0.40 ▲	2.90	13,400	14,000	13,150	126,040	1,739,352,000
08/11/2023	13,400	0.55 ▲	4.10	12,850	13,400	12,550	42,430	568,562,000
07/11/2023	12,850	-0.35 ▼	-2.72	13,200	13,200	12,800	21,150	271,777,500
06/11/2023	13,200	0.00 ■■	0.00	13,200	13,200	12,900	23,210	306,372,000
03/11/2023	13,200	-0.20 ▼	-1.52	13,400	13,500	13,000	25,670	338,844,000
02/11/2023	13,400	0.60 ▲	4.48	12,800	13,550	12,800	44,220	592,548,000
01/11/2023	12,800	0.50 ▲	3.91	12,300	12,800	12,100	40,460	517,888,000
31/10/2023	12,300	-0.20 ▼	-1.63	12,500	12,700	12,100	59,780	735,294,000
30/10/2023	12,500	0.00 ■■	0.00	12,500	12,600	12,050	47,760	597,000,000
27/10/2023	12,500	0.10 ▲	0.80	12,400	12,600	11,950	26,500	331,250,000
26/10/2023	12,400	-0.90 ▼	-7.26	13,300	13,000	12,400	57,820	716,968,000
25/10/2023	13,300	-0.20 ▼	-1.50	13,500	13,800	13,150	34,340	456,722,000
24/10/2023	13,500	0.35 ▲	2.59	13,150	13,800	12,800	40,430	545,805,000
23/10/2023	13,150	0.00 ■■	0.00	13,150	13,650	12,850	25,680	337,692,000
20/10/2023	13,150	0.85 ▲	6.46	12,300	13,150	11,800	76,960	1,012,024,000
19/10/2023	12,300	-0.60 ▼	-4.88	12,900	13,350	12,300	45,000	553,500,000
18/10/2023	12,900	-0.90 ▼	-6.98	13,800	13,800	12,900	40,810	526,449,000
17/10/2023	13,800	-0.30 ▼	-2.17	14,100	14,250	13,700	61,200	844,560,000
16/10/2023	14,100	-0.30 ▼	-2.13	14,400	14,600	13,900	22,430	316,263,000
13/10/2023	14,400	0.10 ▲	0.69	14,300	14,400	13,900	40,020	576,288,000
12/10/2023	14,300	-0.25 ▼	-1.75	14,550	14,600	14,300	28,740	410,982,000
11/10/2023	14,550	0.15 ▲	1.03	14,400	14,550	13,950	33,630	489,316,500
10/10/2023	14,400	0.05 ▲	0.35	14,350	14,600	14,100	61,100	879,840,000
09/10/2023	14,350	0.55 ▲	3.83	13,800	14,350	13,600	43,190	619,776,500
06/10/2023	13,800	0.20 ▲	1.45	13,600	13,800	13,200	36,600	505,080,000
05/10/2023	13,600	-0.25 ▼	-1.84	13,850	13,950	13,350	23,130	314,568,000
04/10/2023	13,850	0.20 ▲	1.44	13,650	13,900	12,850	47,640	659,814,000
03/10/2023	13,650	-0.55 ▼	-4.03	14,200	14,050	13,250	55,110	752,251,500
02/10/2023	14,200	-0.10 ▼	-0.70	14,300	14,350	14,000	44,810	636,302,000
29/09/2023	14,300	0.75 ▲	5.24	13,550	14,300	13,500	64,190	917,917,000
28/09/2023	13,550	-0.25 ▼	-1.85	13,800	14,000	13,300	44,520	603,246,000
27/09/2023	13,800	0.00 ■■	0.00	13,800	13,800	13,100	78,860	1,088,268,000
26/09/2023	13,800	-1.00 ▼	-7.25	14,800	14,850	13,800	83,580	1,153,404,000
22/09/2023	15,900	-0.30 ▼	-1.89	16,200	16,500	15,500	137,450	2,185,455,000
21/09/2023	16,200	-0.20 ▼	-1.23	16,400	16,550	16,000	39,090	633,258,000
20/09/2023	16,400	1.00 ▲	6.10	15,400	16,450	15,300	112,120	1,838,768,000
19/09/2023	15,400	0.25 ▲	1.62	15,150	15,400	14,900	25,080	386,232,000
18/09/2023	15,150	-0.45 ▼	-2.97	15,600	15,700	15,150	56,080	849,612,000
15/09/2023	15,600	-0.15 ▼	-0.96	15,750	15,800	15,550	37,430	583,908,000
14/09/2023	15,750	-0.35 ▼	-2.22	16,100	16,200	15,550	79,100	1,245,825,000
13/09/2023	16,100	-0.40 ▼	-2.48	16,500	16,600	16,100	63,040	1,014,944,000
12/09/2023	16,500	0.80 ▲	4.85	15,700	16,500	15,600	84,200	1,389,300,000
11/09/2023	15,700	-1.05 ▼	-6.69	16,750	16,850	15,700	118,750	1,864,375,000
08/09/2023	16,750	0.05 ▲	0.30	16,700	16,850	16,350	115,590	1,936,132,500
07/09/2023	16,700	0.15 ▲	0.90	16,550	16,900	16,450	109,930	1,835,831,000
06/09/2023	16,550	0.65 ▲	3.93	15,900	16,550	15,700	96,520	1,597,406,000
05/09/2023	15,900	0.40 ▲	2.52	15,500	16,100	15,650	103,300	1,642,470,000
31/08/2023	15,500	0.50 ▲	3.23	15,000	15,750	15,200	97,670	1,513,885,000
30/08/2023	15,000	-0.20 ▼	-1.33	15,200	15,300	14,800	88,420	1,326,300,000
29/08/2023	15,200	0.05 ▲	0.33	15,150	15,300	14,500	86,290	1,311,608,000
28/08/2023	15,150	0.30 ▲	1.98	14,850	15,200	14,350	56,860	861,429,000
25/08/2023	14,850	-0.40 ▼	-2.69	15,250	15,400	14,700	64,360	955,746,000
24/08/2023	15,250	0.15 ▲	0.98	15,100	15,350	14,800	53,780	820,145,000
23/08/2023	15,100	0.15 ▲	0.99	14,950	15,500	14,950	29,430	444,393,000
22/08/2023	14,950	0.25 ▲	1.67	14,700	15,350	14,150	132,430	1,979,828,500
21/08/2023	14,700	-1.05 ▼	-7.14	15,750	15,750	14,700	86,830	1,276,401,000
18/08/2023	15,750	-1.15 ▼	-7.30	16,900	16,700	15,750	88,210	1,389,307,500
17/08/2023	16,900	-0.25 ▼	-1.48	17,150	17,100	16,700	63,260	1,069,094,000
16/08/2023	17,150	0.10 ▲	0.58	17,050	17,200	16,800	84,530	1,449,689,500
15/08/2023	17,050	0.40 ▲	2.35	16,650	17,200	16,350	109,260	1,862,883,000
14/08/2023	16,650	-0.05 ▼	-0.30	16,700	16,900	16,550	74,590	1,241,923,500
11/08/2023	16,700	-0.20 ▼	-1.20	16,900	17,000	16,400	63,300	1,057,110,000
10/08/2023	16,900	-0.10 ▼	-0.59	17,000	17,100	16,550	67,560	1,141,764,000
09/08/2023	17,000	0.40 ▲	2.35	16,600	17,200	16,550	105,620	1,795,540,000
08/08/2023	16,600	-0.25 ▼	-1.51	16,850	16,900	16,550	60,850	1,010,110,000
07/08/2023	16,850	-0.35 ▼	-2.08	17,200	17,300	16,750	95,480	1,608,838,000
04/08/2023	17,200	-0.10 ▼	-0.58	17,300	17,450	17,050	52,810	908,332,000
03/08/2023	17,300	-0.20 ▼	-1.16	17,500	17,600	17,150	66,040	1,142,492,000
02/08/2023	17,500	0.85 ▲	4.86	16,650	17,500	16,650	155,610	2,723,175,000
01/08/2023	16,650	0.25 ▲	1.50	16,400	16,650	16,200	72,380	1,205,127,000
31/07/2023	16,400	0.15 ▲	0.91	16,250	16,500	16,000	63,280	1,037,792,000
28/07/2023	16,250	-0.10 ▼	-0.62	16,350	16,500	16,250	43,390	705,087,500
27/07/2023	16,350	-0.20 ▼	-1.22	16,550	16,700	16,200	86,860	1,420,161,000
26/07/2023	16,550	-0.10 ▼	-0.60	16,650	16,750	16,400	59,670	987,538,500
25/07/2023	16,650	-0.15 ▼	-0.90	16,800	16,900	16,500	44,980	748,917,000
24/07/2023	16,800	0.30 ▲	1.79	16,500	16,850	16,400	65,770	1,104,936,000
21/07/2023	16,500	0.15 ▲	0.91	16,350	16,500	16,350	36,780	606,870,000
20/07/2023	16,350	-0.10 ▼	-0.61	16,450	16,500	16,200	31,230	510,610,500
19/07/2023	16,450	0.20 ▲	1.22	16,250	16,600	16,150	82,570	1,358,276,500
18/07/2023	16,250	-0.15 ▼	-0.92	16,400	16,400	16,050	30,770	500,012,500
17/07/2023	16,400	0.10 ▲	0.61	16,300	16,750	16,200	64,590	1,059,276,000
14/07/2023	16,300	0.40 ▲	2.45	15,900	16,700	16,150	74,630	1,216,469,000
13/07/2023	18,300	0.45 ▲	2.46	17,850	18,350	17,800	108,410	1,983,903,000
12/07/2023	17,850	-0.30 ▼	-1.68	18,150	18,200	17,750	87,010	1,553,128,500
11/07/2023	18,150	0.05 ▲	0.28	18,100	18,250	17,950	51,780	939,807,000
10/07/2023	18,100	0.00 ■■	0.00	18,100	18,600	17,950	129,080	2,336,348,000
07/07/2023	18,100	0.50 ▲	2.76	17,600	18,100	17,200	112,520	2,036,612,000
06/07/2023	17,600	0.25 ▲	1.42	17,350	17,600	16,800	120,970	2,129,072,000
05/07/2023	17,350	-0.15 ▼	-0.86	17,500	17,600	17,200	51,330	890,575,500
04/07/2023	17,500	0.20 ▲	1.14	17,300	17,500	17,100	44,210	773,675,000
03/07/2023	17,300	0.15 ▲	0.87	17,150	17,500	16,650	123,270	2,132,571,000
30/06/2023	17,150	0.35 ▲	2.04	16,800	17,200	16,550	78,520	1,346,618,000
29/06/2023	16,800	0.40 ▲	2.38	16,400	17,400	16,250	88,120	1,480,416,000
28/06/2023	16,400	-0.10 ▼	-0.61	16,500	16,650	16,250	60,400	990,560,000
27/06/2023	16,500	-0.20 ▼	-1.21	16,700	16,900	16,250	80,440	1,327,260,000
26/06/2023	16,700	-0.05 ▼	-0.30	16,750	16,900	16,100	122,530	2,046,251,000
23/06/2023	16,750	-0.05 ▼	-0.30	16,800	17,200	16,500	51,440	861,620,000
22/06/2023	16,800	0.60 ▲	3.57	16,200	16,800	16,250	91,220	1,532,496,000
21/06/2023	16,200	1.00 ▲	6.17	15,200	16,250	15,300	131,660	2,132,892,000
20/06/2023	15,200	0.25 ▲	1.64	14,950	15,300	14,650	146,480	2,226,496,000
19/06/2023	14,950	-0.10 ▼	-0.67	15,050	15,300	14,850	50,380	753,181,000
16/06/2023	15,050	0.05 ▲	0.33	15,000	15,300	14,650	99,120	1,491,756,000
15/06/2023	15,000	-0.30 ▼	-2.00	15,300	15,350	14,900	120,110	1,801,650,000
14/06/2023	15,300	-0.30 ▼	-1.96	15,600	15,600	15,250	60,200	921,060,000
13/06/2023	15,600	-0.10 ▼	-0.64	15,700	16,200	15,400	57,400	895,440,000
12/06/2023	15,700	0.45 ▲	2.87	15,250	15,850	15,300	119,710	1,879,447,000
09/06/2023	15,250	-0.05 ▼	-0.33	15,300	15,400	14,650	74,720	1,139,480,000
08/06/2023	15,300	-0.10 ▼	-0.65	15,400	15,700	15,300	33,570	513,621,000
07/06/2023	15,400	0.15 ▲	0.97	15,250	15,400	14,800	74,010	1,139,754,000
06/06/2023	15,250	0.15 ▲	0.98	15,100	15,400	15,150	38,730	590,632,500
05/06/2023	15,100	0.20 ▲	1.32	14,900	15,300	14,500	64,750	977,725,000
02/06/2023	14,900	0.00 ■■	0.00	14,900	15,300	14,850	28,740	428,226,000
01/06/2023	14,900	-0.10 ▼	-0.67	15,000	15,300	14,750	36,740	547,426,000
31/05/2023	15,000	0.05 ▲	0.33	14,950	15,450	14,950	27,700	415,500,000
30/05/2023	14,950	-0.05 ▼	-0.33	15,000	15,050	14,550	40,300	602,485,000
29/05/2023	15,000	0.55 ▲	3.67	14,450	15,100	14,000	64,610	969,150,000
26/05/2023	14,450	0.55 ▲	3.81	13,900	14,500	13,600	36,850	532,482,500
25/05/2023	13,900	0.05 ▲	0.36	13,850	14,200	13,650	41,780	580,742,000
24/05/2023	13,850	-0.05 ▼	-0.36	13,900	14,150	13,850	15,550	215,367,500
23/05/2023	13,900	-0.25 ▼	-1.80	14,150	14,500	13,850	49,450	687,355,000
22/05/2023	14,150	-0.20 ▼	-1.41	14,350	14,550	14,150	24,380	344,977,000
19/05/2023	14,350	0.50 ▲	3.48	13,850	14,600	13,350	108,910	1,562,858,500
18/05/2023	13,850	0.70 ▲	5.05	13,150	13,950	13,050	90,330	1,251,070,500
17/05/2023	13,150	-0.05 ▼	-0.38	13,200	13,300	13,050	38,530	506,669,500
16/05/2023	13,200	0.15 ▲	1.14	13,050	13,200	13,000	27,450	362,340,000
15/05/2023	13,050	-0.55 ▼	-4.21	13,600	13,900	13,050	48,700	635,535,000
12/05/2023	13,600	0.45 ▲	3.31	13,150	13,600	12,750	65,180	886,448,000
11/05/2023	13,150	0.25 ▲	1.90	12,900	13,250	12,600	59,210	778,611,500
10/05/2023	12,900	0.35 ▲	2.71	12,550	12,950	12,450	53,690	692,601,000
09/05/2023	12,550	-0.15 ▼	-1.20	12,700	12,800	12,500	39,180	491,709,000
08/05/2023	12,700	0.20 ▲	1.57	12,500	12,700	12,400	63,980	812,546,000
05/05/2023	12,500	-0.10 ▼	-0.80	12,600	12,700	12,350	17,800	222,500,000
04/05/2023	12,600	-0.30 ▼	-2.38	12,900	13,000	12,400	40,810	514,206,000
28/04/2023	12,900	-0.10 ▼	-0.78	13,000	13,100	12,750	27,280	351,912,000
27/04/2023	13,000	-0.40 ▼	-3.08	13,400	13,450	12,850	56,030	728,390,000
26/04/2023	13,400	0.80 ▲	5.97	12,600	13,400	12,200	101,660	1,362,244,000
25/04/2023	12,600	0.20 ▲	1.59	12,400	12,700	12,000	81,630	1,028,538,000
24/04/2023	12,400	-0.20 ▼	-1.61	12,600	12,800	12,300	22,810	282,844,000
21/04/2023	12,600	0.40 ▲	3.17	12,200	12,850	12,250	91,810	1,156,806,000
20/04/2023	12,200	0.15 ▲	1.23	12,050	12,200	12,000	15,750	192,150,000
19/04/2023	12,050	-0.15 ▼	-1.24	12,200	12,350	11,950	14,620	176,171,000
18/04/2023	12,200	0.05 ▲	0.41	12,150	12,300	11,800	24,100	294,020,000
17/04/2023	12,150	0.15 ▲	1.23	12,000	12,200	11,800	20,120	244,458,000
14/04/2023	12,000	-0.35 ▼	-2.92	12,350	12,500	12,000	93,920	1,127,040,000
13/04/2023	12,350	-0.05 ▼	-0.40	12,400	12,700	12,200	18,760	231,686,000
12/04/2023	12,400	0.00 ■■	0.00	12,400	12,450	12,100	23,390	290,036,000
11/04/2023	12,400	-0.05 ▼	-0.40	12,450	12,450	12,050	18,720	232,128,000
10/04/2023	12,450	0.00 ■■	0.00	12,450	12,500	12,050	49,840	620,508,000
07/04/2023	12,450	0.10 ▲	0.80	12,350	12,450	12,000	41,760	519,912,000
06/04/2023	12,350	0.10 ▲	0.81	12,250	12,750	11,800	73,690	910,071,500
05/04/2023	12,250	-0.10 ▼	-0.82	12,350	12,350	12,000	35,900	439,775,000
04/04/2023	12,350	-0.25 ▼	-2.02	12,600	12,700	12,250	40,780	503,633,000
03/04/2023	12,600	0.20 ▲	1.59	12,400	12,700	12,400	41,160	518,616,000
31/03/2023	12,400	0.80 ▲	6.45	11,600	12,400	11,350	73,770	914,748,000
30/03/2023	11,600	-0.15 ▼	-1.29	11,750	11,950	11,450	22,160	257,056,000
29/03/2023	11,750	-0.45 ▼	-3.83	12,200	12,200	11,450	51,750	608,062,500
28/03/2023	12,200	-0.35 ▼	-2.87	12,550	12,600	12,200	57,640	703,208,000
24/03/2023	12,600	0.85 ▲	6.75	11,750	12,650	12,300	22,440	282,744,000
22/03/2023	12,900	0.00 ■■	0.00	12,900	13,000	12,550	50,750	654,675,000
21/03/2023	12,900	0.30 ▲	2.33	12,600	13,000	12,400	52,080	671,832,000
20/03/2023	12,600	-0.45 ▼	-3.57	13,050	13,000	12,400	55,680	701,568,000
17/03/2023	13,050	0.35 ▲	2.68	12,700	13,050	12,250	79,840	1,041,912,000
16/03/2023	12,700	-0.10 ▼	-0.79	12,800	12,750	12,300	101,310	1,286,637,000
15/03/2023	12,800	0.20 ▲	1.56	12,600	12,900	12,600	39,900	510,720,000
14/03/2023	12,600	-0.20 ▼	-1.59	12,800	13,150	12,400	36,990	466,074,000
13/03/2023	12,800	-0.20 ▼	-1.56	13,000	13,000	12,600	49,130	628,864,000
10/03/2023	13,000	0.60 ▲	4.62	12,400	13,200	12,100	105,720	1,374,360,000
09/03/2023	12,400	0.55 ▲	4.44	11,850	12,500	11,550	89,220	1,106,328,000
08/03/2023	11,850	-0.25 ▼	-2.11	12,100	12,100	11,650	30,070	356,329,500
07/03/2023	12,100	-0.10 ▼	-0.83	12,200	12,350	11,950	22,910	277,211,000
06/03/2023	12,200	0.05 ▲	0.41	12,150	12,500	11,800	78,350	955,870,000
03/03/2023	12,150	0.00 ■■	0.00	12,150	12,250	11,750	62,510	759,496,500
02/03/2023	12,150	0.05 ▲	0.41	12,100	12,250	11,800	28,810	350,041,500
01/03/2023	12,100	0.15 ▲	1.24	11,950	12,100	11,500	49,220	595,562,000
28/02/2023	11,950	0.40 ▲	3.35	11,550	12,100	11,150	72,600	867,570,000
27/02/2023	11,550	0.00 ■■	0.00	11,550	11,900	11,050	49,860	575,883,000
24/02/2023	11,550	-0.25 ▼	-2.16	11,800	11,850	11,400	59,850	691,267,500
23/02/2023	11,800	0.10 ▲	0.85	11,700	11,800	11,000	45,990	542,682,000
22/02/2023	11,700	-0.40 ▼	-3.42	12,100	12,000	11,650	47,320	553,644,000
21/02/2023	12,100	0.00 ■■	0.00	12,100	12,200	11,700	38,770	469,117,000
20/02/2023	12,100	0.30 ▲	2.48	11,800	12,100	11,600	22,800	275,880,000
17/02/2023	11,800	0.00 ■■	0.00	11,800	12,000	11,500	27,660	326,388,000
16/02/2023	11,800	0.70 ▲	5.93	11,100	11,800	10,850	59,450	701,510,000
15/02/2023	11,100	0.00 ■■	0.00	11,100	11,200	10,950	9,390	104,229,000
14/02/2023	11,100	-0.10 ▼	-0.90	11,200	11,300	10,800	32,000	355,200,000
13/02/2023	11,200	-0.05 ▼	-0.45	11,250	11,250	10,800	35,920	402,304,000
10/02/2023	11,250	0.05 ▲	0.44	11,200	11,350	10,850	22,810	256,612,500
09/02/2023	11,200	0.50 ▲	4.46	10,700	11,200	10,300	52,590	589,008,000
08/02/2023	10,700	-0.10 ▼	-0.93	10,800	10,900	10,500	6,160	65,912,000
07/02/2023	10,800	-0.05 ▼	-0.46	10,850	11,000	10,550	7,920	85,536,000
06/02/2023	10,850	0.00 ■■	0.00	10,850	10,900	10,600	6,470	70,199,500
03/02/2023	10,850	0.00 ■■	0.00	10,850	11,200	10,650	10,540	114,359,000
02/02/2023	10,850	-0.65 ▼	-5.99	11,500	11,700	10,800	23,800	258,230,000
01/02/2023	11,500	0.15 ▲	1.30	11,350	11,800	11,350	39,010	448,615,000
31/01/2023	11,350	0.70 ▲	6.17	10,650	11,350	10,250	65,000	737,750,000
30/01/2023	10,650	0.55 ▲	5.16	10,100	10,650	9,900	37,990	404,593,500
27/01/2023	10,100	-0.10 ▼	-0.99	10,200	10,300	9,820	11,790	119,079,000
19/01/2023	10,200	0.10 ▲	0.98	10,100	10,200	9,900	8,550	87,210,000
18/01/2023	10,100	0.30 ▲	2.97	9,800	10,150	9,800	6,620	66,862,000
17/01/2023	9,800	-0.18 ▼	-1.84	9,980	10,250	9,700	12,310	120,638,000
16/01/2023	9,980	0.14 ▲	1.40	9,840	10,000	9,500	15,550	155,189,000
13/01/2023	9,840	0.14 ▲	1.42	9,700	10,000	9,700	11,710	115,226,400
12/01/2023	9,700	0.13 ▲	1.34	9,570	9,700	9,510	8,000	77,600,000
11/01/2023	9,570	-0.11 ▼	-1.15	9,680	9,700	9,570	7,120	68,138,400
10/01/2023	9,680	0.08 ▲	0.83	9,600	9,690	9,450	4,840	46,851,200
09/01/2023	9,600	-0.10 ▼	-1.04	9,700	9,790	9,500	7,870	75,552,000
06/01/2023	9,700	-0.05 ▼	-0.52	9,750	9,850	9,500	14,680	142,396,000
05/01/2023	9,750	-0.05 ▼	-0.51	9,800	9,840	9,510	9,390	91,552,500
04/01/2023	9,800	0.00 ■■	0.00	9,800	10,100	9,600	13,020	127,596,000
03/01/2023	9,800	0.39 ▲	3.98	9,410	9,900	9,270	13,500	132,300,000
30/12/2022	9,410	-0.34 ▼	-3.61	9,750	9,740	9,300	12,560	118,189,600
29/12/2022	9,750	0.00 ■■	0.00	9,750	9,750	9,350	6,880	67,080,000
28/12/2022	9,750	0.25 ▲	2.56	9,500	9,750	9,300	13,700	133,575,000
27/12/2022	9,500	0.00 ■■	0.00	9,500	9,500	9,050	10,060	95,570,000
26/12/2022	9,500	-0.70 ▼	-7.37	10,200	10,200	9,500	14,690	139,555,000
23/12/2022	10,200	0.10 ▲	0.98	10,100	10,200	9,900	11,760	119,952,000
22/12/2022	10,100	0.30 ▲	2.97	9,800	10,350	9,810	13,040	131,704,000
21/12/2022	9,800	-0.65 ▼	-6.63	10,450	10,500	9,800	16,490	161,602,000
20/12/2022	10,450	-0.25 ▼	-2.39	10,700	10,700	10,100	28,110	293,749,500
19/12/2022	10,700	0.20 ▲	1.87	10,500	10,800	10,050	63,360	677,952,000
15/12/2022	10,250	0.05 ▲	0.49	10,200	10,350	9,950	18,740	192,085,000
14/12/2022	10,200	-0.20 ▼	-1.96	10,400	10,500	10,200	18,420	187,884,000
13/12/2022	10,400	0.00 ■■	0.00	10,400	10,400	10,100	11,490	119,496,000
12/12/2022	10,400	0.00 ■■	0.00	10,400	10,750	10,150	22,060	229,424,000
11/12/2022	10,400	-0.45 ▼	-4.33	10,850	10,750	10,350	19,040	198,016,000
09/12/2022	10,400	-0.45 ▼	-4.33	10,850	10,750	10,350	19,040	198,016,000
08/12/2022	10,850	-0.05 ▼	-0.46	10,900	11,500	10,700	63,500	688,975,000
07/12/2022	10,900	-0.10 ▼	-0.92	11,000	11,000	10,450	61,670	672,203,000
06/12/2022	11,000	0.00 ■■	0.00	11,000	11,200	10,700	64,690	711,590,000
05/12/2022	11,000	0.35 ▲	3.18	10,650	11,300	10,700	83,680	920,480,000
04/12/2022	10,650	-0.15 ▼	-1.41	10,800	11,150	10,500	62,520	665,838,000
02/12/2022	10,650	-0.15 ▼	-1.41	10,800	11,150	10,500	62,520	665,838,000
01/12/2022	10,800	0.35 ▲	3.24	10,450	11,150	10,350	75,880	819,504,000
30/11/2022	10,450	0.00 ■■	0.00	10,450	11,100	10,000	74,920	782,914,000
29/11/2022	10,450	0.35 ▲	3.35	10,100	10,600	9,800	58,360	609,862,000
28/11/2022	10,100	0.60 ▲	5.94	9,500	10,150	9,610	51,010	515,201,000
27/11/2022	9,500	0.45 ▲	4.74	9,050	9,500	8,700	47,810	454,195,000
25/11/2022	9,500	0.45 ▲	4.74	9,050	9,500	8,700	47,810	454,195,000
24/11/2022	9,050	-0.05 ▼	-0.55	9,100	9,090	8,510	65,360	591,508,000
23/11/2022	9,100	-0.40 ▼	-4.40	9,500	9,330	9,020	54,540	496,314,000
22/11/2022	9,500	0.11 ▲	1.16	9,390	9,700	9,100	81,520	774,440,000
21/11/2022	9,390	-0.11 ▼	-1.17	9,500	9,490	9,200	48,650	456,823,500
20/11/2022	9,500	0.20 ▲	2.11	9,300	9,500	8,880	50,350	478,325,000
18/11/2022	9,500	0.20 ▲	2.11	9,300	9,500	8,880	50,350	478,325,000
17/11/2022	9,300	-0.11 ▼	-1.18	9,410	9,500	8,810	31,490	292,857,000
16/11/2022	9,410	0.06 ▲	0.64	9,350	9,500	8,700	113,900	1,071,799,000
15/11/2022	9,350	-0.70 ▼	-7.49	10,050	9,350	9,350	34,020	318,087,000
14/11/2022	10,050	-0.75 ▼	-7.46	10,800	10,500	10,050	54,420	546,921,000
13/11/2022	10,800	-0.55 ▼	-5.09	11,350	11,350	10,800	31,980	345,384,000
11/11/2022	10,800	-0.55 ▼	-5.09	11,350	11,350	10,800	31,980	345,384,000
10/11/2022	11,350	-0.85 ▼	-7.49	12,200	12,000	11,350	48,710	552,858,500
09/11/2022	12,200	0.10 ▲	0.82	12,100	12,200	11,550	70,900	864,980,000
08/11/2022	12,100	0.75 ▲	6.20	11,350	12,100	10,800	74,630	903,023,000
07/11/2022	11,350	-0.70 ▼	-6.17	12,050	12,200	11,350	31,390	356,276,500
06/11/2022	12,050	-0.90 ▼	-7.47	12,950	12,950	12,050	35,950	433,197,500
04/11/2022	12,050	-0.90 ▼	-7.47	12,950	12,950	12,050	35,950	433,197,500
03/11/2022	12,950	-0.55 ▼	-4.25	13,500	13,500	12,950	35,380	458,171,000
02/11/2022	13,500	0.10 ▲	0.74	13,400	13,700	13,050	76,960	1,038,960,000
01/11/2022	13,400	0.50 ▲	3.73	12,900	13,500	12,650	108,480	1,453,632,000
31/10/2022	12,900	0.20 ▲	1.55	12,700	12,900	12,100	66,110	852,819,000
28/10/2022	12,700	0.15 ▲	1.18	12,550	13,000	12,300	40,050	508,635,000
27/10/2022	12,550	0.75 ▲	5.98	11,800	12,550	11,550	54,890	688,869,500
26/10/2022	11,800	0.10 ▲	0.85	11,700	11,900	11,400	19,910	234,938,000
25/10/2022	11,700	-0.05 ▼	-0.43	11,750	12,550	11,300	33,650	393,705,000
24/10/2022	11,750	-0.80 ▼	-6.81	12,550	12,600	11,750	36,980	434,515,000
21/10/2022	12,550	-0.75 ▼	-5.98	13,300	13,300	12,550	60,520	759,526,000
20/10/2022	13,300	-0.15 ▼	-1.13	13,450	13,400	13,000	53,130	706,629,000
19/10/2022	13,450	0.00 ■■	0.00	13,450	13,600	13,200	39,220	527,509,000
18/10/2022	13,450	0.85 ▲	6.32	12,600	13,450	12,750	109,640	1,474,658,000
17/10/2022	12,600	0.25 ▲	1.98	12,350	12,600	12,200	81,010	1,020,726,000
16/10/2022	12,350	0.05 ▲	0.40	12,300	12,700	11,900	105,970	1,308,729,500
14/10/2022	12,350	0.05 ▲	0.40	12,300	12,700	11,900	105,970	1,308,729,500
13/10/2022	12,300	0.10 ▲	0.81	12,200	12,300	11,650	59,710	734,433,000
12/10/2022	12,200	-0.15 ▼	-1.23	12,350	12,400	11,800	46,140	562,908,000
11/10/2022	12,350	-0.15 ▼	-1.21	12,500	12,800	11,750	55,250	682,337,500
07/10/2022	11,850	-0.55 ▼	-4.64	12,400	12,850	11,550	69,770	826,774,500
06/10/2022	12,400	-0.70 ▼	-5.65	13,100	13,600	12,400	31,690	392,956,000
05/10/2022	13,100	0.20 ▲	1.53	12,900	13,100	12,300	64,340	842,854,000
04/10/2022	12,900	-0.20 ▼	-1.55	13,100	13,200	12,200	54,870	707,823,000
03/10/2022	13,100	-0.60 ▼	-4.58	13,700	13,600	12,800	44,610	584,391,000
02/10/2022	13,700	0.50 ▲	3.65	13,200	13,700	12,450	56,630	775,831,000
30/09/2022	13,700	0.50 ▲	3.65	13,200	13,700	12,450	56,630	775,831,000
29/09/2022	13,200	-0.10 ▼	-0.76	13,300	13,400	13,100	22,120	291,984,000
28/09/2022	13,300	-0.20 ▼	-1.50	13,500	13,400	13,000	48,430	644,119,000
27/09/2022	13,500	-0.10 ▼	-0.74	13,600	13,700	13,000	95,750	1,292,625,000
26/09/2022	13,600	-0.85 ▼	-6.25	14,450	14,200	13,450	33,650	457,640,000
23/09/2022	14,450	0.00 ■■	0.00	14,450	14,650	14,200	55,270	798,651,500
22/09/2022	14,450	-0.05 ▼	-0.35	14,500	14,500	13,800	68,420	988,669,000
21/09/2022	14,500	0.15 ▲	1.03	14,350	14,500	13,700	76,010	1,102,145,000
20/09/2022	14,350	-0.15 ▼	-1.05	14,500	14,500	13,900	39,150	561,802,500
19/09/2022	14,500	-0.55 ▼	-3.79	15,050	15,100	14,450	48,900	709,050,000
16/09/2022	15,050	-0.05 ▼	-0.33	15,100	15,200	14,850	43,540	655,277,000
15/09/2022	15,100	-0.20 ▼	-1.32	15,300	15,300	14,800	123,600	1,866,360,000
14/09/2022	15,300	-0.25 ▼	-1.63	15,550	15,350	14,950	75,390	1,153,467,000
13/09/2022	15,550	-0.10 ▼	-0.64	15,650	15,750	14,950	56,030	871,266,500
12/09/2022	15,650	-0.35 ▼	-2.24	16,000	16,200	15,250	86,330	1,351,064,500
09/09/2022	15,850	-0.15 ▼	-0.95	16,000	16,000	15,300	77,730	1,232,020,500
08/09/2022	16,000	-0.10 ▼	-0.63	16,100	16,000	15,300	150,940	2,415,040,000
07/09/2022	16,100	-0.30 ▼	-1.86	16,400	16,650	15,900	70,490	1,134,889,000
06/09/2022	16,400	-0.30 ▼	-1.83	16,700	16,850	16,100	74,200	1,216,880,000
05/09/2022	16,700	0.30 ▲	1.80	16,400	17,000	16,050	82,210	1,372,907,000
04/09/2022	18,850	0.45 ▲	2.39	18,400	18,850	18,000	115,190	2,171,331,500
02/09/2022	18,850	0.45 ▲	2.39	18,400	18,850	18,000	115,190	2,171,331,500
01/09/2022	18,850	0.45 ▲	2.39	18,400	18,850	18,000	115,190	2,171,331,500
31/08/2022	18,850	0.45 ▲	2.39	18,400	18,850	18,000	115,190	2,171,331,500
30/08/2022	18,400	-0.10 ▼	-0.54	18,500	18,650	18,000	107,200	1,972,480,000
29/08/2022	18,500	-0.70 ▼	-3.78	19,200	18,700	18,100	54,690	1,011,765,000
28/08/2022	19,200	0.10 ▲	0.52	19,100	19,400	18,700	60,270	1,157,184,000
26/08/2022	19,200	0.10 ▲	0.52	19,100	19,400	18,700	60,270	1,157,184,000
25/08/2022	19,100	-0.05 ▼	-0.26	19,150	19,400	18,550	86,820	1,658,262,000
24/08/2022	19,150	0.25 ▲	1.31	18,900	19,350	18,400	91,720	1,756,438,000
23/08/2022	18,900	0.90 ▲	4.76	18,000	18,950	17,450	67,380	1,273,482,000
22/08/2022	18,000	0.00 ■■	0.00	18,000	18,000	17,350	42,110	757,980,000
21/08/2022	18,000	-0.70 ▼	-3.89	18,700	19,200	18,000	60,470	1,088,460,000
19/08/2022	18,000	-0.70 ▼	-3.89	18,700	19,200	18,000	60,470	1,088,460,000
18/08/2022	18,700	-1.30 ▼	-6.95	20,000	20,000	18,700	66,470	1,242,989,000
17/08/2022	20,000	-0.40 ▼	-2.00	20,400	20,350	19,700	70,200	1,404,000,000
16/08/2022	20,400	0.10 ▲	0.49	20,300	20,400	19,900	47,610	971,244,000
15/08/2022	20,300	-0.55 ▼	-2.71	20,850	21,000	20,300	74,860	1,519,658,000
12/08/2022	20,850	0.00 ■■	0.00	20,850	21,100	20,200	101,840	2,123,364,000
11/08/2022	20,850	0.00 ■■	0.00	20,850	21,200	20,550	81,890	1,707,406,500
10/08/2022	20,850	-0.10 ▼	-0.48	20,950	21,450	20,700	55,370	1,154,464,500
09/08/2022	20,950	0.50 ▲	2.39	20,450	21,050	20,200	84,380	1,767,761,000
08/08/2022	20,450	-0.05 ▼	-0.24	20,500	20,700	20,100	87,060	1,780,377,000
07/08/2022	20,500	0.05 ▲	0.24	20,450	20,600	19,850	57,380	1,176,290,000
05/08/2022	20,500	0.05 ▲	0.24	20,450	20,600	19,850	57,380	1,176,290,000
04/08/2022	20,450	0.30 ▲	1.47	20,150	20,450	19,550	95,300	1,948,885,000
03/08/2022	20,150	-0.10 ▼	-0.50	20,250	20,400	19,550	65,280	1,315,392,000
02/08/2022	20,250	0.85 ▲	4.20	19,400	20,250	19,100	133,210	2,697,502,500
01/08/2022	19,400	0.20 ▲	1.03	19,200	19,550	18,900	118,790	2,304,526,000
29/07/2022	19,200	0.05 ▲	0.26	19,150	19,200	18,800	43,690	838,848,000
28/07/2022	19,150	0.75 ▲	3.92	18,400	19,300	18,000	104,690	2,004,813,500
27/07/2022	18,400	-0.10 ▼	-0.54	18,500	18,700	17,600	66,820	1,229,488,000
26/07/2022	18,500	-0.25 ▼	-1.35	18,750	18,900	18,250	31,970	591,445,000
25/07/2022	18,750	-0.20 ▼	-1.07	18,950	19,000	18,400	28,390	532,312,500
24/07/2022	18,950	0.00 ■■	0.00	18,950	19,200	18,650	21,040	398,708,000
22/07/2022	18,950	0.00 ■■	0.00	18,950	19,200	18,650	21,040	398,708,000
21/07/2022	18,950	0.15 ▲	0.79	18,800	19,450	18,400	59,040	1,118,808,000
20/07/2022	18,800	0.70 ▲	3.72	18,100	19,200	17,800	90,430	1,700,084,000
19/07/2022	18,100	-0.05 ▼	-0.28	18,150	18,250	17,500	22,880	414,128,000
18/07/2022	18,150	0.00 ■■	0.00	18,150	18,500	17,800	33,770	612,925,500
17/07/2022	18,150	-0.35 ▼	-1.93	18,500	18,450	17,800	23,780	431,607,000
15/07/2022	18,150	-0.35 ▼	-1.93	18,500	18,450	17,800	23,780	431,607,000
14/07/2022	18,500	0.40 ▲	2.16	18,100	18,600	17,400	38,120	705,220,000
13/07/2022	18,100	1.15 ▲	6.35	16,950	18,100	17,200	52,340	947,354,000
12/07/2022	16,950	0.00 ■■	0.00	16,950	17,200	16,000	72,350	1,226,332,500
11/07/2022	16,950	-0.40 ▼	-2.36	17,350	17,200	16,600	24,380	413,241,000
10/07/2022	17,350	0.20 ▲	1.15	17,150	17,800	17,000	27,850	483,197,500
08/07/2022	17,350	0.20 ▲	1.15	17,150	17,800	17,000	27,850	483,197,500
07/07/2022	17,150	0.50 ▲	2.92	16,650	17,150	15,500	42,170	723,215,500
06/07/2022	16,650	-1.25 ▼	-7.51	17,900	17,000	16,650	52,230	869,629,500
05/07/2022	17,900	-1.30 ▼	-7.26	19,200	18,550	17,900	65,450	1,171,555,000
04/07/2022	19,200	0.00 ■■	0.00	19,200	19,500	18,700	48,250	926,400,000
03/07/2022	19,200	-0.30 ▼	-1.56	19,500	19,400	18,300	37,900	727,680,000
01/07/2022	19,200	-0.30 ▼	-1.56	19,500	19,400	18,300	37,900	727,680,000
30/06/2022	19,500	-0.25 ▼	-1.28	19,750	19,750	19,000	25,030	488,085,000
29/06/2022	19,750	-0.25 ▼	-1.27	20,000	19,900	19,350	48,350	954,912,500
28/06/2022	20,000	0.40 ▲	2.00	19,600	20,100	19,050	56,180	1,123,600,000
27/06/2022	19,600	0.20 ▲	1.02	19,400	19,800	19,000	46,850	918,260,000
24/06/2022	19,400	0.60 ▲	3.09	18,800	19,500	18,600	56,030	1,086,982,000
23/06/2022	18,800	1.05 ▲	5.59	17,750	18,900	17,200	61,100	1,148,680,000
22/06/2022	17,750	-1.30 ▼	-7.32	19,050	18,500	17,750	116,800	2,073,200,000
21/06/2022	19,050	-1.40 ▼	-7.35	20,450	19,050	19,050	1,300	24,765,000
20/06/2022	20,450	-1.50 ▼	-7.33	21,950	20,450	20,450	3,190	65,235,500
17/06/2022	21,950	-1.65 ▼	-7.52	23,600	21,950	21,950	8,240	180,868,000
16/06/2022	23,600	-1.20 ▼	-5.08	24,800	24,550	23,600	57,500	1,357,000,000
15/06/2022	24,800	-0.20 ▼	-0.81	25,000	25,600	23,250	59,210	1,468,408,000
14/06/2022	25,000	-1.55 ▼	-6.20	26,550	25,000	24,700	65,270	1,631,750,000
13/06/2022	26,550	-1.95 ▼	-7.34	28,500	27,800	26,550	21,380	567,639,000
12/06/2022	28,500	0.50 ▲	1.75	28,000	29,200	27,850	61,880	1,763,580,000
10/06/2022	28,500	0.50 ▲	1.75	28,000	29,200	27,850	61,880	1,763,580,000
09/06/2022	28,000	0.60 ▲	2.14	27,400	28,200	26,600	106,190	2,973,320,000
08/06/2022	27,400	-1.50 ▼	-5.47	28,900	29,000	27,400	35,280	966,672,000
07/06/2022	28,900	-0.40 ▼	-1.38	29,300	29,300	27,800	36,200	1,046,180,000
06/06/2022	29,300	0.10 ▲	0.34	29,200	29,500	28,800	22,590	661,887,000
05/06/2022	29,200	-0.25 ▼	-0.86	29,450	29,450	28,750	23,210	677,732,000
03/06/2022	29,200	-0.25 ▼	-0.86	29,450	29,450	28,750	23,210	677,732,000
02/06/2022	29,450	-0.05 ▼	-0.17	29,500	29,700	28,650	54,270	1,598,251,500
01/06/2022	29,500	-0.15 ▼	-0.51	29,650	29,700	28,900	23,800	702,100,000
31/05/2022	29,650	-0.30 ▼	-1.01	29,950	30,000	29,350	23,770	704,780,500
30/05/2022	29,950	0.35 ▲	1.17	29,600	30,100	29,250	23,550	705,322,500
29/05/2022	29,600	0.70 ▲	2.36	28,900	30,000	28,900	30,070	890,072,000
27/05/2022	29,600	0.70 ▲	2.36	28,900	30,000	28,900	30,070	890,072,000
26/05/2022	28,900	-0.60 ▼	-2.08	29,500	29,500	28,300	54,640	1,579,096,000
25/05/2022	29,500	0.30 ▲	1.02	29,200	29,900	28,200	47,930	1,413,935,000
24/05/2022	29,200	0.05 ▲	0.17	29,150	29,300	28,200	25,080	732,336,000
23/05/2022	29,150	0.45 ▲	1.54	28,700	29,300	28,650	41,290	1,203,603,500
22/05/2022	28,700	0.50 ▲	1.74	28,200	29,000	27,000	94,720	2,718,464,000
20/05/2022	28,700	0.50 ▲	1.74	28,200	29,000	27,000	94,720	2,718,464,000
19/05/2022	28,200	0.20 ▲	0.71	28,000	28,300	27,050	15,710	443,022,000
18/05/2022	28,000	0.20 ▲	0.71	27,800	28,900	27,350	35,060	981,680,000
17/05/2022	27,800	0.35 ▲	1.26	27,450	27,900	25,550	36,110	1,003,858,000
16/05/2022	27,450	-1.40 ▼	-5.10	28,850	29,800	26,900	40,590	1,114,195,500
13/05/2022	28,850	-2.15 ▼	-7.45	31,000	30,500	28,850	48,650	1,403,552,500
12/05/2022	31,000	-1.90 ▼	-6.13	32,900	32,800	30,600	35,180	1,090,580,000
11/05/2022	32,900	-0.60 ▼	-1.82	33,500	32,900	32,000	25,500	838,950,000
10/05/2022	33,500	0.85 ▲	2.54	32,650	33,500	30,400	69,890	2,341,315,000
09/05/2022	32,650	-2.45 ▼	-7.50	35,100	34,800	32,650	48,560	1,585,484,000
29/04/2022	36,000	0.90 ▲	2.50	35,100	36,000	34,850	36,390	1,310,040,000
28/04/2022	35,100	-0.40 ▼	-1.14	35,500	35,500	35,000	17,880	627,588,000
27/04/2022	35,500	0.30 ▲	0.85	35,200	35,500	33,800	35,380	1,255,990,000
26/04/2022	35,200	0.20 ▲	0.57	35,000	35,200	32,700	65,590	2,308,768,000
25/04/2022	35,000	-2.50 ▼	-7.14	37,500	37,000	35,000	54,350	1,902,250,000
23/04/2022	37,500	-0.10 ▼	-0.27	37,600	37,900	36,800	125,290	4,698,375,000
22/04/2022	37,500	-0.10 ▼	-0.27	37,600	37,900	36,800	125,290	4,698,375,000
21/04/2022	37,600	0.30 ▲	0.80	37,300	37,600	35,400	56,930	2,140,568,000
20/04/2022	37,300	0.30 ▲	0.80	37,000	37,300	36,050	132,930	4,958,289,000
19/04/2022	37,000	-1.20 ▼	-3.24	38,200	38,250	37,000	58,520	2,165,240,000
18/04/2022	38,200	-0.20 ▼	-0.52	38,400	38,500	37,500	39,240	1,498,968,000
16/04/2022	38,400	0.25 ▲	0.65	38,150	39,100	38,000	62,260	2,390,784,000
15/04/2022	38,400	0.25 ▲	0.65	38,150	39,100	38,000	62,260	2,390,784,000
14/04/2022	38,150	0.25 ▲	0.66	37,900	38,350	37,750	38,830	1,481,364,500
13/04/2022	37,900	0.70 ▲	1.85	37,200	37,900	36,600	61,490	2,330,471,000
12/04/2022	37,200	-0.10 ▼	-0.27	37,300	37,500	36,600	59,700	2,220,840,000
08/04/2022	37,300	-0.10 ▼	-0.27	37,400	37,600	37,150	49,170	1,834,041,000
07/04/2022	37,400	0.00 ■■	0.00	37,400	37,800	37,100	119,780	4,479,772,000
06/04/2022	37,400	0.30 ▲	0.80	37,100	37,800	37,000	34,730	1,298,902,000
05/04/2022	37,100	0.30 ▲	0.81	36,800	37,300	36,800	36,620	1,358,602,000
04/04/2022	36,800	0.00 ■■	0.00	36,800	37,000	36,600	36,840	1,355,712,000
01/04/2022	36,800	-0.15 ▼	-0.41	36,950	36,950	36,350	32,980	1,213,664,000
31/03/2022	36,950	0.45 ▲	1.22	36,500	36,950	36,300	35,200	1,300,640,000
30/03/2022	36,500	-0.30 ▼	-0.82	36,800	36,900	36,000	49,670	1,812,955,000
29/03/2022	36,800	-0.15 ▼	-0.41	36,950	37,600	36,700	33,770	1,242,736,000
28/03/2022	36,950	0.00 ■■	0.00	36,950	36,950	35,850	62,950	2,326,002,500
25/03/2022	36,950	0.65 ▲	1.76	36,300	37,000	36,200	69,490	2,567,655,500
24/03/2022	36,300	0.70 ▲	1.93	35,600	36,750	35,000	78,120	2,835,756,000
23/03/2022	35,600	0.15 ▲	0.42	35,450	35,800	35,200	37,450	1,333,220,000
22/03/2022	35,450	-0.25 ▼	-0.71	35,700	36,000	35,350	56,390	1,999,025,500
21/03/2022	35,700	-0.20 ▼	-0.56	35,900	36,200	35,700	50,400	1,799,280,000
18/03/2022	35,900	-0.25 ▼	-0.70	36,150	36,200	35,850	27,510	987,609,000
17/03/2022	36,150	0.15 ▲	0.41	36,000	36,700	35,850	51,370	1,857,025,500
16/03/2022	36,000	2.20 ▲	6.11	33,800	36,100	33,600	293,890	10,580,040,000
15/03/2022	33,800	0.35 ▲	1.04	33,450	34,200	32,850	67,190	2,271,022,000
14/03/2022	33,450	-0.45 ▼	-1.35	33,900	34,000	33,300	41,890	1,401,220,500
11/03/2022	33,900	0.00 ■■	0.00	33,900	34,900	33,550	74,380	2,521,482,000
10/03/2022	33,900	0.60 ▲	1.77	33,300	34,000	33,300	41,850	1,418,715,000
09/03/2022	33,300	-0.10 ▼	-0.30	33,400	33,500	32,650	65,690	2,187,477,000
08/03/2022	33,400	-0.50 ▼	-1.50	33,900	34,100	33,000	54,790	1,829,986,000
07/03/2022	33,900	0.50 ▲	1.47	33,400	34,200	33,000	57,410	1,946,199,000
06/03/2022	33,400	0.65 ▲	1.95	32,750	33,800	31,950	112,500	3,757,500,000
04/03/2022	33,400	0.65 ▲	1.95	32,750	33,800	31,950	112,500	3,757,500,000
03/03/2022	32,750	-0.05 ▼	-0.15	32,800	34,000	32,500	76,200	2,495,550,000
02/03/2022	32,800	0.25 ▲	0.76	32,550	32,900	32,200	53,270	1,747,256,000
01/03/2022	32,550	0.25 ▲	0.77	32,300	32,600	31,900	65,110	2,119,330,500
28/02/2022	32,300	0.00 ■■	0.00	32,300	32,400	31,500	43,790	1,414,417,000
27/02/2022	32,300	0.40 ▲	1.24	31,900	32,800	31,900	68,010	2,196,723,000
25/02/2022	32,300	0.40 ▲	1.24	31,900	32,800	31,900	68,010	2,196,723,000
24/02/2022	31,900	1.10 ▲	3.45	30,800	32,000	30,550	213,670	6,816,073,000
23/02/2022	30,800	0.10 ▲	0.32	30,700	31,300	30,600	41,390	1,274,812,000
22/02/2022	30,700	-0.90 ▼	-2.93	31,600	31,450	30,500	52,870	1,623,109,000
21/02/2022	31,600	0.15 ▲	0.47	31,450	32,400	31,100	68,080	2,151,328,000
20/02/2022	31,450	-0.25 ▼	-0.79	31,700	31,900	31,100	58,490	1,839,510,500
18/02/2022	31,450	-0.25 ▼	-0.79	31,700	31,900	31,100	58,490	1,839,510,500
17/02/2022	31,700	0.20 ▲	0.63	31,500	32,000	31,000	60,350	1,913,095,000
16/02/2022	31,500	0.60 ▲	1.90	30,900	31,500	30,800	43,870	1,381,905,000
15/02/2022	30,900	2.00 ▲	6.47	28,900	30,900	28,050	225,950	6,981,855,000
14/02/2022	28,900	0.10 ▲	0.35	28,800	28,900	27,600	136,380	3,941,382,000
11/02/2022	28,800	-0.10 ▼	-0.35	28,900	28,900	27,500	47,980	1,381,824,000
10/02/2022	28,900	-0.10 ▼	-0.35	29,000	29,250	28,200	33,000	953,700,000
09/02/2022	29,000	-0.20 ▼	-0.69	29,200	29,300	28,600	25,890	750,810,000
08/02/2022	29,200	0.40 ▲	1.37	28,800	29,750	28,600	49,790	1,453,868,000
07/02/2022	28,800	-0.20 ▼	-0.69	29,000	29,600	28,600	38,460	1,107,648,000
01/02/2022	29,000	0.65 ▲	2.24	28,350	29,000	27,000	62,570	1,814,530,000
31/01/2022	29,000	0.65 ▲	2.24	28,350	29,000	27,000	62,570	1,814,530,000
28/01/2022	29,000	0.65 ▲	2.24	28,350	29,000	27,000	62,570	1,814,530,000
27/01/2022	28,350	-0.05 ▼	-0.18	28,400	28,800	27,000	40,670	1,152,994,500
26/01/2022	28,400	0.45 ▲	1.58	27,950	28,700	27,600	29,870	848,308,000
25/01/2022	27,950	0.95 ▲	3.40	27,000	28,350	26,000	133,160	3,721,822,000
24/01/2022	27,000	-0.85 ▼	-3.15	27,850	27,850	27,000	28,510	769,770,000
21/01/2022	27,850	0.05 ▲	0.18	27,800	28,500	27,300	33,360	929,076,000
20/01/2022	27,500	0.10 ▲	0.36	27,400	27,500	26,950	20,960	576,400,000
19/01/2022	27,400	-1.10 ▼	-4.01	28,500	28,800	26,550	58,350	1,598,790,000
18/01/2022	29,800	0.70 ▲	2.35	29,100	29,800	27,100	77,620	2,313,076,000
17/01/2022	29,600	-1.55 ▼	-5.24	31,150	31,200	29,300	40,860	1,209,456,000
16/01/2022	31,150	0.40 ▲	1.28	30,750	31,300	29,500	42,680	1,329,482,000
14/01/2022	31,150	0.40 ▲	1.28	30,750	31,300	29,500	42,680	1,329,482,000
13/01/2022	30,750	-1.25 ▼	-4.07	32,000	31,900	30,200	27,130	834,247,500
12/01/2022	32,000	0.65 ▲	2.03	31,350	32,000	29,500	58,980	1,887,360,000
11/01/2022	31,350	-1.80 ▼	-5.74	33,150	32,800	30,850	87,740	2,750,649,000
10/01/2022	33,150	-2.45 ▼	-7.39	35,600	35,600	33,150	76,590	2,538,958,500
09/01/2022	35,600	-0.15 ▼	-0.42	35,750	35,700	35,100	40,080	1,426,848,000
07/01/2022	35,600	-0.15 ▼	-0.42	35,750	35,700	35,100	40,080	1,426,848,000
06/01/2022	35,750	-0.25 ▼	-0.70	36,000	36,400	35,550	47,350	1,692,762,500
05/01/2022	36,000	0.20 ▲	0.56	35,800	36,000	34,500	154,580	5,564,880,000
04/01/2022	35,800	-0.55 ▼	-1.54	36,350	36,350	35,450	24,460	875,668,000
03/01/2022	35,650	-0.30 ▼	-0.84	35,950	36,300	35,400	31,900	1,137,235,000
31/12/2021	36,350	0.25 ▲	0.69	36,100	36,450	35,400	29,000	1,054,150,000
30/12/2021	36,100	-0.20 ▼	-0.55	36,300	36,450	35,000	37,700	1,360,970,000
29/12/2021	36,300	-1.60 ▼	-4.41	37,900	38,000	36,300	43,020	1,561,626,000
23/12/2021	39,100	1.15 ▲	2.94	37,950	39,300	37,000	86,950	3,399,745,000
22/12/2021	39,100	1.15 ▲	2.94	37,950	39,300	37,000	86,950	3,399,745,000
21/12/2021	37,950	-0.35 ▼	-0.92	38,300	38,100	36,600	45,680	1,733,556,000
20/12/2021	38,300	-0.10 ▼	-0.26	38,300	38,600	38,000	37,940	1,453,102,000
17/12/2021	38,300	2.10 ▲	5.48	36,200	38,300	36,000	120,760	4,625,108,000
16/12/2021	36,200	0.90 ▲	2.49	35,300	36,500	34,700	109,110	3,949,782,000
15/12/2021	35,300	-0.05 ▼	-0.14	35,350	35,750	34,800	30,200	1,066,060,000
14/12/2021	35,350	0.65 ▲	1.84	34,700	36,550	34,550	49,040	1,733,564,000
13/12/2021	34,700	-0.10 ▼	-0.29	34,700	34,800	34,450	49,820	1,728,754,000
12/12/2021	34,700	-0.60 ▼	-1.73	35,300	35,400	34,600	29,190	1,012,893,000
10/12/2021	34,700	-0.60 ▼	-1.73	35,300	35,400	34,600	29,190	1,012,893,000
09/12/2021	35,300	-0.30 ▼	-0.85	35,600	35,600	35,000	22,730	802,369,000
08/12/2021	35,600	-0.40 ▼	-1.12	36,000	36,200	35,300	24,340	866,504,000
07/12/2021	36,000	0.75 ▲	2.08	35,250	36,000	34,450	28,240	1,016,640,000
06/12/2021	35,250	-0.40 ▼	-1.13	35,650	35,600	33,950	62,870	2,216,167,500
04/12/2021	35,650	-0.30 ▼	-0.84	35,950	36,300	35,400	31,900	1,137,235,000
03/12/2021	35,650	-0.30 ▼	-0.84	35,950	36,300	35,400	31,900	1,137,235,000
02/12/2021	35,950	0.10 ▲	0.28	35,850	36,000	35,450	28,040	1,008,038,000
01/12/2021	35,850	0.20 ▲	0.56	35,650	36,200	35,600	27,630	990,535,500
30/11/2021	35,650	-0.35 ▼	-0.98	36,000	36,150	35,150	39,680	1,414,592,000
29/11/2021	36,000	-0.60 ▼	-1.67	36,600	36,000	35,500	24,360	876,960,000
28/11/2021	36,600	0.15 ▲	0.41	36,450	36,900	36,000	38,960	1,425,936,000
26/11/2021	36,600	0.15 ▲	0.41	36,450	36,900	36,000	38,960	1,425,936,000
25/11/2021	36,450	2.35 ▲	6.45	34,100	36,450	33,800	112,760	4,110,102,000
24/11/2021	34,100	-0.50 ▼	-1.47	34,600	34,600	33,900	35,350	1,205,435,000
23/11/2021	34,600	0.50 ▲	1.45	34,100	34,600	31,750	37,310	1,290,926,000
22/11/2021	34,100	-0.80 ▼	-2.35	34,900	34,900	33,100	69,400	2,366,540,000
19/11/2021	34,900	-0.40 ▼	-1.15	35,300	35,500	34,000	73,820	2,576,318,000
18/11/2021	35,300	1.50 ▲	4.25	33,800	35,400	33,250	99,810	3,523,293,000
17/11/2021	33,800	1.70 ▲	5.03	32,100	33,850	32,000	70,550	2,384,590,000
16/11/2021	32,100	0.60 ▲	1.87	31,500	32,500	31,350	83,690	2,686,449,000
15/11/2021	31,500	0.95 ▲	3.02	30,550	32,450	30,350	90,480	2,850,120,000
14/11/2021	32,650	1.55 ▲	4.75	31,100	31,100	30,500	910	29,711,500
12/11/2021	30,550	-0.55 ▼	-1.80	31,100	31,100	30,500	43,030	1,314,566,500
11/11/2021	31,100	0.10 ▲	0.32	31,000	31,250	30,800	43,350	1,348,185,000
10/11/2021	31,000	0.15 ▲	0.48	30,850	31,500	30,900	31,830	986,730,000
09/11/2021	30,850	0.15 ▲	0.49	30,700	31,000	30,700	24,780	764,463,000
08/11/2021	30,700	-0.15 ▼	-0.49	30,850	31,000	30,500	25,500	782,850,000
07/11/2021	30,850	0.45 ▲	1.46	30,400	31,300	30,400	39,580	1,221,043,000
05/11/2021	30,850	0.45 ▲	1.46	30,400	31,300	30,400	39,580	1,221,043,000
04/11/2021	30,350	-1.75 ▼	-5.77	32,100	32,100	30,350	70,220	2,131,177,000
03/11/2021	30,350	-1.75 ▼	-5.77	32,100	32,100	30,350	70,220	2,131,177,000
02/11/2021	32,100	-0.10 ▼	-0.31	32,200	32,400	32,000	40,730	1,307,433,000
01/11/2021	32,200	-0.90 ▼	-2.80	33,100	33,300	32,100	76,160	2,452,352,000
31/10/2021	33,100	-0.20 ▼	-0.60	33,300	33,400	33,000	37,470	1,240,257,000
29/10/2021	33,100	-0.20 ▼	-0.60	33,300	33,400	33,000	37,470	1,240,257,000
28/10/2021	33,300	-0.40 ▼	-1.20	33,700	33,800	33,250	38,110	1,269,063,000
27/10/2021	33,700	0.60 ▲	1.78	33,100	34,500	33,100	50,650	1,706,905,000
26/10/2021	33,100	0.10 ▲	0.30	33,000	33,400	33,000	26,270	869,537,000
25/10/2021	33,000	0.20 ▲	0.61	33,000	33,900	33,000	42,250	1,394,250,000
23/10/2021	33,000	0.30 ▲	0.91	32,700	33,200	32,600	22,210	732,930,000
22/10/2021	33,000	0.30 ▲	0.91	32,700	33,200	32,600	22,210	732,930,000
21/10/2021	32,700	-0.20 ▼	-0.61	32,900	32,950	32,550	19,910	651,057,000
20/10/2021	32,900	1.70 ▲	5.17	31,200	33,350	32,400	33,140	1,090,306,000
19/10/2021	38,750	-0.45 ▼	-1.16	39,200	39,300	38,600	81,530	3,159,287,500
18/10/2021	39,200	0.05 ▲	0.13	39,150	39,800	39,150	39,800	1,560,160,000
16/10/2021	39,150	-0.35 ▼	-0.89	39,500	39,650	39,150	41,820	1,637,253,000
15/10/2021	39,150	-0.35 ▼	-0.89	39,500	39,650	39,150	41,820	1,637,253,000
14/10/2021	39,500	0.40 ▲	1.01	39,100	40,200	39,100	80,090	3,163,555,000
13/10/2021	39,100	0.15 ▲	0.38	38,950	39,500	38,950	21,990	859,809,000
12/10/2021	38,950	-0.35 ▼	-0.90	39,300	39,500	38,950	28,080	1,093,716,000
11/10/2021	39,300	-0.10 ▼	-0.25	39,400	40,300	39,300	41,830	1,643,919,000
08/10/2021	39,400	1.35 ▲	3.43	38,050	39,850	38,400	55,560	2,189,064,000
07/10/2021	38,050	-0.25 ▼	-0.66	38,300	38,600	38,000	19,320	735,126,000
06/10/2021	38,300	1.15 ▲	3.00	37,150	38,300	36,550	49,180	1,883,594,000
05/10/2021	37,150	-0.15 ▼	-0.40	37,300	37,400	36,800	32,060	1,191,029,000
04/10/2021	37,300	-0.15 ▼	-0.40	37,450	37,500	37,000	23,210	865,733,000
01/10/2021	37,450	0.15 ▲	0.40	37,300	38,200	37,300	27,970	1,047,476,500
30/09/2021	37,300	2.25 ▲	6.03	35,050	37,500	35,050	93,480	3,486,804,000
29/09/2021	35,050	-0.05 ▼	-0.14	35,050	35,200	34,600	18,290	641,064,500
28/09/2021	35,050	0.35 ▲	1.00	34,700	35,300	34,000	26,180	917,609,000
27/09/2021	34,700	-0.10 ▼	-0.29	34,800	34,800	33,700	21,140	733,558,000
26/09/2021	34,800	0.20 ▲	0.57	34,600	35,000	34,000	33,690	1,172,412,000
24/09/2021	34,800	0.20 ▲	0.57	34,600	35,000	34,000	33,690	1,172,412,000
23/09/2021	34,600	-0.30 ▼	-0.87	34,900	34,950	34,450	13,920	481,632,000
22/09/2021	34,900	0.10 ▲	0.29	34,800	35,000	34,400	19,400	677,060,000
21/09/2021	34,800	0.15 ▲	0.43	34,650	34,800	33,650	41,710	1,451,508,000
20/09/2021	34,650	-0.30 ▼	-0.87	34,950	34,950	34,450	20,700	717,255,000
17/09/2021	34,950	-0.25 ▼	-0.72	35,200	35,300	34,950	19,950	697,252,500
16/09/2021	35,200	0.20 ▲	0.57	35,000	35,500	35,000	20,660	727,232,000
15/09/2021	35,000	0.80 ▲	2.29	34,200	35,200	34,100	21,590	755,650,000
14/09/2021	34,200	0.10 ▲	0.29	34,100	34,350	33,850	34,900	1,193,580,000
13/09/2021	34,100	-0.50 ▼	-1.47	34,600	34,700	34,050	23,860	813,626,000
11/09/2021	34,600	0.10 ▲	0.29	34,500	34,900	34,500	17,950	621,070,000
10/09/2021	34,600	0.10 ▲	0.29	34,500	34,900	34,500	17,950	621,070,000
09/09/2021	34,500	-0.20 ▼	-0.58	34,700	35,150	34,500	17,280	596,160,000
08/09/2021	34,700	-0.10 ▼	-0.29	34,800	35,200	34,400	14,280	495,516,000
07/09/2021	34,800	-0.75 ▼	-2.16	35,550	35,600	34,800	32,980	1,147,704,000
06/09/2021	35,550	0.75 ▲	2.11	34,800	35,800	34,700	44,100	1,567,755,000
05/09/2021	30,050	-0.35 ▼	-1.16	30,400	30,900	30,150	37,360	1,122,668,000
03/09/2021	30,900	0.50 ▲	1.62	30,400	30,900	30,150	39,420	1,218,078,000
01/09/2021	34,800	-0.05 ▼	-0.14	34,850	34,900	34,700	25,400	883,920,000
31/08/2021	34,850	0.15 ▲	0.43	34,700	35,200	34,700	27,770	967,784,500
30/08/2021	34,700	0.50 ▲	1.44	34,200	35,000	34,200	30,960	1,074,312,000
27/08/2021	34,200	0.50 ▲	1.46	33,700	34,300	33,500	20,630	705,546,000
26/08/2021	33,700	0.60 ▲	1.78	33,100	34,400	33,000	27,150	914,955,000
25/08/2021	33,100	0.25 ▲	0.76	32,850	33,200	32,700	23,600	781,160,000
24/08/2021	32,850	-0.05 ▼	-0.15	32,900	33,200	32,800	24,060	790,371,000
23/08/2021	32,900	-0.70 ▼	-2.13	33,600	33,600	32,900	39,770	1,308,433,000
20/08/2021	33,600	-0.05 ▼	-0.15	33,600	34,000	33,150	48,370	1,625,232,000
19/08/2021	33,600	0.60 ▲	1.79	33,000	33,700	33,000	27,590	927,024,000
18/08/2021	33,000	1.20 ▲	3.64	31,800	33,000	31,750	32,240	1,063,920,000
17/08/2021	31,800	-0.10 ▼	-0.31	31,900	32,000	31,450	42,340	1,346,412,000
16/08/2021	31,900	-0.05 ▼	-0.16	31,950	32,550	31,850	50,000	1,595,000,000
13/08/2021	31,950	0.35 ▲	1.10	31,600	32,300	31,500	36,830	1,176,718,500
12/08/2021	31,600	0.35 ▲	1.11	31,250	31,700	31,300	35,390	1,118,324,000
11/08/2021	31,250	2.00 ▲	6.40	29,250	31,250	29,150	82,840	2,588,750,000
10/08/2021	29,250	-0.25 ▼	-0.85	29,500	29,500	29,200	48,030	1,404,877,500
09/08/2021	29,500	-0.20 ▼	-0.68	29,700	29,800	29,400	24,280	716,260,000
06/08/2021	29,700	-0.35 ▼	-1.18	30,050	30,100	29,550	34,970	1,038,609,000
05/08/2021	30,050	0.20 ▲	0.67	29,850	30,050	29,400	37,360	1,122,668,000
04/08/2021	29,850	-1.05 ▼	-3.52	30,900	30,900	29,800	66,890	1,996,666,500
03/08/2021	30,900	0.50 ▲	1.62	30,400	30,900	30,150	39,420	1,218,078,000
02/08/2021	30,400	0.50 ▲	1.64	29,900	30,800	29,500	40,510	1,231,504,000
30/07/2021	29,900	0.10 ▲	0.33	29,800	30,200	29,800	32,290	965,471,000
29/07/2021	29,800	0.90 ▲	3.02	28,900	29,950	28,600	42,760	1,274,248,000
28/07/2021	28,900	0.30 ▲	1.04	28,600	28,900	28,400	24,380	704,582,000
27/07/2021	28,600	-0.40 ▼	-1.40	29,000	29,400	28,600	18,710	535,106,000
26/07/2021	29,000	0.70 ▲	2.41	28,300	29,200	28,050	36,620	1,061,980,000
23/07/2021	28,300	-0.15 ▼	-0.53	28,450	28,350	27,700	69,490	1,966,567,000
21/07/2021	28,750	1.65 ▲	5.74	26,900	0	0	56,990	1,638,462,500
20/07/2021	26,900	1.40 ▲	5.20	25,500	26,900	25,200	54,690	1,471,161,000
19/07/2021	25,500	-0.10 ▼	-0.39	25,600	25,600	25,000	25,930	661,215,000
17/07/2021	25,600	0.50 ▲	1.95	25,100	25,600	24,300	43,930	1,124,608,000
16/07/2021	25,600	0.50 ▲	1.95	25,100	25,600	24,300	43,930	1,124,608,000
15/07/2021	25,100	0.30 ▲	1.20	24,800	25,200	24,200	17,820	447,282,000
14/07/2021	24,800	-0.15 ▼	-0.60	24,950	25,400	24,500	11,770	291,896,000
13/07/2021	24,950	0.25 ▲	1.00	24,700	25,000	24,500	15,090	376,495,500
12/07/2021	24,700	-0.50 ▼	-2.02	25,200	24,800	23,700	35,650	880,555,000
09/07/2021	25,200	-0.30 ▼	-1.19	25,500	25,900	25,200	28,600	720,720,000
08/07/2021	25,500	-0.20 ▼	-0.78	25,500	25,500	25,000	20,070	511,785,000
07/07/2021	25,500	0.25 ▲	0.98	25,250	25,500	24,500	40,870	1,042,185,000
06/07/2021	25,250	-0.25 ▼	-0.99	25,500	26,000	24,800	37,810	954,702,500
05/07/2021	25,500	-0.40 ▼	-1.57	25,900	26,200	24,850	79,250	2,020,875,000
02/07/2021	25,900	-0.20 ▼	-0.77	26,100	26,400	25,750	30,760	796,684,000
01/07/2021	26,100	0.20 ▲	0.77	25,900	26,200	25,650	42,970	1,121,517,000
30/06/2021	25,900	0.60 ▲	2.32	25,300	25,950	25,100	37,960	983,164,000
29/06/2021	25,300	-0.20 ▼	-0.79	25,500	25,500	25,300	19,100	483,230,000
28/06/2021	25,500	-0.10 ▼	-0.39	25,600	26,150	25,200	48,530	1,237,515,000
25/06/2021	25,600	0.15 ▲	0.59	25,450	25,600	24,700	32,240	825,344,000
24/06/2021	25,450	-0.05 ▼	-0.20	25,500	25,500	25,000	13,150	334,667,500
23/06/2021	25,500	-0.10 ▼	-0.39	25,600	25,600	25,100	28,780	733,890,000
22/06/2021	25,600	0.40 ▲	1.56	25,200	25,600	24,950	39,230	1,004,288,000
21/06/2021	25,200	0.20 ▲	0.79	24,650	25,500	24,300	59,720	1,504,944,000
18/06/2021	24,650	-0.35 ▼	-1.42	25,000	24,700	24,400	44,500	1,096,925,000
17/06/2021	25,000	0.40 ▲	1.60	24,600	25,000	24,200	49,870	1,246,750,000
16/06/2021	24,600	-0.05 ▼	-0.20	24,650	24,650	24,100	26,150	643,290,000
15/06/2021	24,800	0.10 ▲	0.40	24,800	24,900	24,500	16,340	405,232,000
14/06/2021	24,800	-0.40 ▼	-1.61	25,200	25,300	24,800	26,610	659,928,000
11/06/2021	25,200	0.35 ▲	1.39	24,850	25,850	24,700	40,820	1,028,664,000
10/06/2021	24,850	1.10 ▲	4.43	23,750	25,300	23,500	49,490	1,229,826,500
09/06/2021	23,750	0.15 ▲	0.63	23,600	23,900	23,000	54,580	1,296,275,000
08/06/2021	23,600	0.55 ▲	2.33	23,050	23,800	22,500	71,270	1,681,972,000
07/06/2021	23,050	-0.25 ▼	-1.08	23,300	23,300	22,400	58,070	1,338,513,500
04/06/2021	23,300	-0.40 ▼	-1.72	23,700	23,700	23,000	35,580	829,014,000
03/06/2021	23,700	-0.20 ▼	-0.84	23,900	24,350	23,100	30,440	721,428,000
02/06/2021	23,900	0.65 ▲	2.72	23,250	23,900	22,800	76,340	1,824,526,000
01/06/2021	23,250	-0.25 ▼	-1.08	23,500	23,700	23,050	17,790	413,617,500
31/05/2021	23,500	7.05 ▲	30.00	22,350	23,850	23,000	67,570	1,587,895,000
28/05/2021	22,350	1.45 ▲	6.49	20,900	22,350	20,700	116,680	2,607,798,000
27/05/2021	20,900	0.40 ▲	1.91	20,500	20,900	19,850	88,690	1,853,621,000
26/05/2021	20,500	-0.10 ▼	-0.49	20,500	20,500	20,100	57,900	1,186,950,000
25/05/2021	20,500	-0.30 ▼	-1.46	20,800	21,300	20,500	32,450	665,225,000
24/05/2021	20,800	0.55 ▲	2.64	20,250	21,300	19,700	127,340	2,648,672,000
23/05/2021	20,250	0.75 ▲	3.70	19,500	20,850	20,250	125,220	2,535,705,000
21/05/2021	20,250	0.75 ▲	3.70	19,500	20,850	20,250	125,220	2,535,705,000
20/05/2021	19,500	1.25 ▲	6.41	18,250	19,500	18,300	92,370	1,801,215,000
19/05/2021	18,250	1.15 ▲	6.30	17,100	18,250	17,100	62,940	1,148,655,000
18/05/2021	17,100	1.10 ▲	6.43	16,000	17,100	15,700	105,380	1,801,998,000
17/05/2021	16,000	-0.50 ▼	-3.13	16,500	16,600	15,750	48,040	768,640,000
16/05/2021	16,500	-0.05 ▼	-0.30	16,550	16,800	16,200	61,110	1,008,315,000
14/05/2021	16,500	-0.05 ▼	-0.30	16,550	16,800	16,200	61,110	1,008,315,000
13/05/2021	16,550	0.30 ▲	1.81	16,250	16,600	15,900	94,760	1,568,278,000
12/05/2021	16,250	0.80 ▲	4.92	15,450	16,400	14,900	138,970	2,258,262,500
11/05/2021	15,450	0.60 ▲	3.88	14,850	15,600	15,200	59,760	923,292,000
10/05/2021	14,850	0.95 ▲	6.40	13,900	14,850	13,700	39,940	593,109,000
07/05/2021	13,900	0.05 ▲	0.36	13,850	13,900	13,400	10,340	143,726,000
06/05/2021	13,850	-0.10 ▼	-0.72	13,850	14,100	13,700	11,380	157,613,000
05/05/2021	13,850	0.35 ▲	2.53	13,500	14,050	13,400	15,280	211,628,000
04/05/2021	13,500	-0.30 ▼	-2.22	13,800	13,650	13,100	18,380	248,130,000
03/05/2021	18,050	1.15 ▲	6.37	16,900	18,050	15,750	260	4,693,000
30/04/2021	13,800	-0.35 ▼	-2.54	14,150	14,400	13,800	11,790	162,702,000
29/04/2021	13,800	-0.35 ▼	-2.54	14,150	14,400	13,800	11,790	162,702,000
28/04/2021	14,150	0.15 ▲	1.06	14,000	14,450	14,000	6,710	94,946,500
27/04/2021	14,000	-0.50 ▼	-3.57	14,500	14,500	14,000	11,770	164,780,000
26/04/2021	14,500	0.50 ▲	3.45	14,000	14,950	14,300	31,220	452,690,000
23/04/2021	14,000	0.45 ▲	3.21	13,550	14,200	13,500	13,030	182,420,000
22/04/2021	13,550	0.15 ▲	1.11	13,400	14,300	13,300	25,010	338,885,500
20/04/2021	13,400	-0.60 ▼	-4.48	14,000	14,200	13,400	12,410	166,294,000
19/04/2021	14,000	-0.15 ▼	-1.07	14,150	14,800	14,000	12,880	180,320,000
16/04/2021	14,150	-0.80 ▼	-5.65	14,950	14,600	13,950	20,380	288,377,000
15/04/2021	14,950	-0.15 ▼	-1.00	15,100	15,700	14,550	14,520	217,074,000
14/04/2021	15,100	-0.40 ▼	-2.65	15,500	15,500	14,750	22,280	336,428,000
13/04/2021	15,500	-0.80 ▼	-5.16	16,300	16,300	15,500	20,130	312,015,000
12/04/2021	16,300	-0.20 ▼	-1.23	16,500	16,500	16,200	15,900	259,170,000
11/04/2021	15,350	-1.10 ▼	-7.17	16,450	16,500	16,400	70	1,074,500
09/04/2021	16,500	0.05 ▲	0.30	16,450	16,500	16,400	5,150	84,975,000
08/04/2021	16,450	0.10 ▲	0.61	16,350	16,700	16,350	8,420	138,509,000
07/04/2021	16,350	-0.15 ▼	-0.92	16,500	16,700	16,200	9,180	150,093,000
06/04/2021	16,500	0.10 ▲	0.61	16,400	16,900	16,400	13,620	224,730,000
05/04/2021	16,400	-0.45 ▼	-2.74	16,850	17,000	16,000	12,600	206,640,000
03/04/2021	18,050	1.15 ▲	6.37	16,900	17,150	16,800	260	4,693,000
02/04/2021	16,850	-0.05 ▼	-0.30	16,900	17,150	16,800	14,260	240,281,000
01/04/2021	16,900	0.50 ▲	2.96	16,400	17,200	16,450	13,740	232,206,000
31/03/2021	16,400	-0.05 ▼	-0.30	16,450	16,600	16,300	6,330	103,812,000
30/03/2021	16,450	-0.05 ▼	-0.30	16,500	16,500	16,300	5,420	89,159,000
29/03/2021	16,500	-0.05 ▼	-0.30	16,500	16,600	16,100	10,780	177,870,000
26/03/2021	16,500	0.50 ▲	3.03	16,000	16,600	15,600	18,210	300,465,000
25/03/2021	16,000	-0.45 ▼	-2.81	16,450	16,900	15,600	32,200	515,200,000
24/03/2021	16,450	-0.80 ▼	-4.86	17,250	17,150	16,200	17,950	295,277,500
23/03/2021	17,250	-0.20 ▼	-1.16	17,450	17,400	17,050	24,640	425,040,000
22/03/2021	17,450	-0.65 ▼	-3.72	18,100	18,000	17,300	18,540	323,523,000
19/03/2021	18,100	0.10 ▲	0.55	18,000	18,500	17,700	23,490	425,169,000
18/03/2021	18,000	-0.50 ▼	-2.78	18,500	18,600	17,250	14,010	252,180,000
17/03/2021	18,500	0.60 ▲	3.24	17,900	18,500	16,700	43,760	809,560,000
16/03/2021	17,900	-0.60 ▼	-3.35	18,500	18,500	17,250	57,340	1,026,386,000
15/03/2021	18,500	-0.40 ▼	-2.16	18,900	19,300	18,500	32,040	592,740,000
12/03/2021	18,900	-0.75 ▼	-3.97	19,650	19,650	18,600	22,860	432,054,000
11/03/2021	19,650	0.90 ▲	4.58	18,750	19,900	19,000	35,490	697,378,500
10/03/2021	18,750	1.20 ▲	6.40	17,550	18,750	17,700	46,310	868,312,500
09/03/2021	17,550	0.65 ▲	3.70	16,900	17,600	16,500	44,290	777,289,500
08/03/2021	16,900	1.10 ▲	6.51	15,800	16,900	16,000	34,100	576,290,000
05/03/2021	15,800	0.05 ▲	0.32	15,750	15,800	14,700	23,740	375,092,000
04/03/2021	15,750	-0.65 ▼	-4.13	16,400	16,400	15,400	26,570	418,477,500
03/03/2021	16,400	-0.10 ▼	-0.61	16,500	17,150	16,400	35,740	586,136,000
02/03/2021	16,500	0.75 ▲	4.55	15,750	16,800	15,800	31,440	518,760,000
01/03/2021	15,750	1.00 ▲	6.35	14,750	15,750	14,750	15,810	249,007,500
26/02/2021	14,750	0.30 ▲	2.03	14,450	15,200	13,600	18,840	277,890,000
25/02/2021	14,450	-0.55 ▼	-3.81	15,000	15,200	14,000	46,810	676,404,500
24/02/2021	15,000	0.90 ▲	6.00	14,100	15,050	14,100	20,030	300,450,000
23/02/2021	14,100	0.20 ▲	1.42	13,900	14,450	13,700	22,950	323,595,000
22/02/2021	13,900	0.65 ▲	4.68	13,250	14,100	13,650	51,230	712,097,000
19/02/2021	13,250	-0.10 ▼	-0.75	13,350	13,600	13,100	15,740	208,555,000
18/02/2021	13,350	0.20 ▲	1.50	13,150	13,500	13,000	33,350	445,222,500
17/02/2021	13,150	0.55 ▲	4.18	12,600	13,350	12,600	6,190	81,398,500
09/02/2021	12,600	0.30 ▲	2.38	12,300	12,600	12,400	1,360	17,136,000
08/02/2021	12,300	-0.25 ▼	-2.03	12,550	12,550	12,000	1,840	22,632,000
05/02/2021	12,550	-0.25 ▼	-1.99	12,800	12,750	12,500	2,570	32,253,500
05/01/2021	10,150	0.05 ▲	0.49	10,150	10,200	10,150	1,080	10,962,000
04/01/2021	10,150	-0.05 ▼	-0.49	10,200	10,200	10,100	840	8,526,000
01/01/2021	10,200	-0.35 ▼	-3.43	10,550	10,500	9,850	12,460	127,092,000
31/12/2020	10,200	-0.35 ▼	-3.43	10,550	10,500	9,850	12,460	127,092,000
30/12/2020	10,550	-0.05 ▼	-0.47	10,550	10,550	10,000	14,160	149,388,000
29/12/2020	10,550	0.30 ▲	2.84	10,300	10,600	10,500	1,253	13,219,150
28/12/2020	10,300	-0.10 ▼	-0.97	10,400	10,400	10,000	1,235	12,720,500
27/12/2020	10,400	-0.20 ▼	-1.92	10,600	10,600	10,400	1,196	12,438,400
25/12/2020	10,400	-0.20 ▼	-1.92	10,600	10,600	10,400	1,196	12,438,400
24/12/2020	10,600	0.00 ■■	0.00	10,600	10,600	10,600	8	84,800
23/12/2020	10,600	-0.10 ▼	-0.94	10,650	10,650	10,350	847	8,978,200
22/12/2020	10,650	-0.20 ▼	-1.88	10,800	10,800	10,500	976	10,394,400
21/12/2020	10,800	0.00 ■■	0.00	10,850	10,800	10,500	1,546	16,696,800
20/12/2020	10,850	0.40 ▲	3.69	10,500	11,200	9,910	3,601	39,070,850
18/12/2020	10,850	0.40 ▲	3.69	10,500	11,200	9,910	3,601	39,070,850
17/12/2020	10,500	-0.80 ▼	-7.62	11,250	10,750	10,500	13,041	136,930,500
16/12/2020	11,250	0.00 ■■	0.00	11,250	12,000	11,250	1,375	15,468,750
15/12/2020	11,250	0.70 ▲	6.22	10,550	11,250	11,150	6,319	71,088,750
14/12/2020	10,550	0.70 ▲	6.64	9,900	10,550	9,900	4,661	49,173,550
13/12/2020	9,900	0.10 ▲	1.01	9,800	9,900	9,830	991	9,810,900
11/12/2020	9,900	0.10 ▲	1.01	9,800	9,900	9,830	991	9,810,900
10/12/2020	9,800	-0.10 ▼	-1.02	9,950	9,900	9,800	771	7,555,800
09/12/2020	9,950	0.00 ■■	0.00	9,950	9,950	9,900	1,351	13,442,450
08/12/2020	9,950	-0.10 ▼	-1.01	10,000	9,950	9,900	1,079	10,736,050
07/12/2020	10,000	-0.10 ▼	-1.00	10,100	10,050	10,000	725	7,250,000
04/12/2020	10,050	0.05 ▲	0.50	10,000	10,050	10,000	3,550	35,677,500
03/12/2020	10,000	-0.10 ▼	-1.00	10,050	10,050	9,800	922	9,220,000
02/12/2020	10,050	0.10 ▲	1.00	10,000	10,050	9,900	1,445	14,522,250
01/12/2020	10,000	0.00 ■■	0.00	10,000	10,000	9,950	985	9,850,000
30/11/2020	10,000	0.19 ▲	1.90	9,810	10,050	9,700	27,350	273,500,000
28/11/2020	9,810	-0.24 ▼	-2.45	10,050	10,000	9,370	11,420	112,030,200
27/11/2020	9,810	-0.24 ▼	-2.45	10,050	10,000	9,370	11,420	112,030,200
26/11/2020	10,050	0.05 ▲	0.50	10,000	10,050	10,000	7,540	75,777,000
25/11/2020	10,000	-0.15 ▼	-1.50	10,150	10,200	9,580	10,750	107,500,000
24/11/2020	10,150	-0.15 ▼	-1.48	10,300	10,250	9,900	12,940	131,341,000
23/11/2020	10,300	-0.20 ▼	-1.94	10,500	10,550	10,200	16,370	168,611,000
20/11/2020	10,500	0.10 ▲	0.95	10,400	10,500	10,450	1,163	12,211,500
19/11/2020	10,400	0.20 ▲	1.92	10,200	10,400	10,250	1,076	11,190,400
18/11/2020	10,200	0.20 ▲	1.96	10,000	10,200	9,700	18,900	192,780,000
17/11/2020	10,000	0.30 ▲	3.00	9,750	10,000	9,780	1,337	13,370,000
16/11/2020	9,750	0.10 ▲	1.03	9,700	9,750	9,500	1,322	12,889,500
13/11/2020	9,700	0.20 ▲	2.06	9,500	9,700	9,600	1,233	11,960,100
12/11/2020	9,500	0.00 ■■	0.00	9,500	9,500	9,450	1,396	13,262,000
11/11/2020	9,500	0.10 ▲	1.05	9,420	9,500	9,400	1,617	15,361,500
10/11/2020	9,420	0.00 ■■	0.00	9,400	9,420	9,400	1,533	14,440,860
09/11/2020	9,400	0.00 ■■	0.00	9,420	9,400	9,300	1,823	17,136,200
08/11/2020	9,420	0.00 ■■	0.00	9,400	9,420	9,310	1,480	13,941,600
06/11/2020	9,420	0.00 ■■	0.00	9,400	9,420	9,310	1,480	13,941,600
05/11/2020	9,400	0.00 ■■	0.00	9,450	9,450	9,300	1,708	16,055,200
04/11/2020	9,450	0.10 ▲	1.06	9,370	9,450	9,380	1,748	16,518,600
03/11/2020	9,370	0.00 ■■	0.00	9,360	9,370	9,010	1,610	15,085,700
02/11/2020	9,360	0.00 ■■	0.00	9,380	9,380	9,350	1,707	15,977,520
30/10/2020	9,380	0.10 ▲	1.07	9,320	9,700	9,300	1,826	17,127,880
29/10/2020	9,320	0.00 ■■	0.00	9,300	9,330	9,300	1,108	10,326,560
28/10/2020	9,300	0.00 ■■	0.00	9,350	9,370	8,800	1,257	11,690,100
27/10/2020	9,350	0.00 ■■	0.00	9,350	9,380	9,200	1,461	13,660,350
26/10/2020	9,350	0.00 ■■	0.00	9,350	9,370	8,710	1,965	18,372,750
23/10/2020	9,350	0.10 ▲	1.07	9,290	9,400	9,290	1,576	14,735,600
22/10/2020	9,290	0.00 ■■	0.00	9,290	9,300	9,290	1,298	12,058,420
21/10/2020	9,290	0.00 ■■	0.00	9,250	9,300	9,250	1,251	11,621,790
20/10/2020	9,250	0.10 ▲	1.08	9,200	9,250	9,100	1,973	18,250,250
19/10/2020	9,200	-0.10 ▼	-1.09	9,250	9,270	9,000	3,596	33,083,200
16/10/2020	9,250	0.10 ▲	1.08	9,190	9,250	9,000	1,551	14,346,750
15/10/2020	9,190	-0.01 ▼	-0.11	9,200	9,250	9,000	21,230	195,103,700
14/10/2020	9,200	0.00 ■■	0.00	9,200	9,250	9,000	1,728	15,897,600
13/10/2020	9,200	0.10 ▲	1.09	9,100	9,280	8,500	1,561	14,361,200
12/10/2020	9,100	0.00 ■■	0.00	9,130	9,130	9,050	1,363	12,403,300
09/10/2020	9,130	0.00 ■■	0.00	9,130	9,130	9,050	1,385	12,645,050
08/10/2020	9,130	0.00 ■■	0.00	9,130	9,130	9,120	1,521	13,886,730
07/10/2020	9,130	0.00 ■■	0.00	9,100	9,150	9,100	1,790	16,342,700
06/10/2020	9,100	0.10 ▲	1.10	9,000	9,100	9,000	2,374	21,603,400
05/10/2020	9,000	0.00 ■■	0.00	9,000	9,000	8,990	1,385	12,465,000
02/10/2020	9,000	0.00 ■■	0.00	9,010	9,010	9,000	1,528	13,752,000
01/10/2020	9,010	0.00 ■■	0.00	9,010	9,010	9,000	2,125	19,146,250
30/09/2020	9,010	0.00 ■■	0.00	9,020	9,010	8,900	1,331	11,992,310
29/09/2020	9,020	0.00 ■■	0.00	9,020	9,020	9,000	1,737	15,667,740
28/09/2020	9,020	0.00 ■■	0.00	9,000	9,020	8,990	1,803	16,263,060
25/09/2020	9,000	0.00 ■■	0.00	8,990	9,000	8,950	2,104	18,936,000
24/09/2020	8,990	0.00 ■■	0.00	8,990	8,990	8,850	1,446	12,999,540
23/09/2020	8,990	0.00 ■■	0.00	8,950	9,000	8,950	2,268	20,389,320
22/09/2020	8,950	-0.10 ▼	-1.12	9,000	9,030	8,950	1,043	9,334,850
21/09/2020	9,000	0.00 ■■	0.00	9,020	9,020	8,920	837	7,533,000
18/09/2020	9,020	0.00 ■■	0.00	9,000	9,020	8,820	1,951	17,598,020
17/09/2020	9,000	0.20 ▲	2.22	8,820	0	0	2,226	20,034,000
16/09/2020	8,820	-0.20 ▼	-2.27	8,980	8,990	8,820	2,558	22,561,560
15/09/2020	8,980	0.10 ▲	1.11	8,900	8,990	8,850	1,545	13,874,100
14/09/2020	8,900	0.20 ▲	2.25	8,680	8,900	8,200	1,435	12,771,500
11/09/2020	8,680	0.10 ▲	1.15	8,600	8,700	8,600	1,741	15,111,880
10/09/2020	8,600	-0.30 ▼	-3.49	8,880	8,880	8,500	2,984	25,662,400
09/09/2020	8,880	0.18 ▲	2.03	8,700	8,880	8,700	17,150	152,292,000
08/09/2020	8,700	-0.30 ▼	-3.45	8,960	9,000	8,700	1,488	12,945,600
07/09/2020	8,960	-0.10 ▼	-1.12	9,030	9,030	8,960	1,587	14,219,520
04/09/2020	9,030	0.00 ■■	0.00	9,050	9,040	8,900	1,990	17,969,700
03/09/2020	9,050	0.10 ▲	1.10	8,950	9,050	8,900	1,804	16,326,200
01/09/2020	8,630	-0.30 ▼	-3.48	8,930	8,970	8,630	1,394	12,030,220
31/08/2020	8,930	-0.10 ▼	-1.12	9,000	9,070	8,750	1,387	12,385,910
28/08/2020	9,000	0.00 ■■	0.00	8,960	9,050	8,880	1,934	17,406,000
27/08/2020	8,960	-0.20 ▼	-2.23	9,180	8,990	8,800	2,001	17,928,960
26/08/2020	9,180	0.00 ■■	0.00	9,180	9,180	8,550	2,077	19,066,860
25/08/2020	9,180	0.30 ▲	3.27	8,900	9,350	8,900	1,915	17,579,700
24/08/2020	8,900	-0.10 ▼	-1.12	9,000	9,300	8,390	3,296	29,334,400
21/08/2020	9,000	-0.30 ▼	-3.33	9,270	9,010	8,600	1,608	14,472,000
20/08/2020	9,270	0.00 ■■	0.00	9,250	9,400	8,630	1,692	15,684,840
19/08/2020	9,250	-0.40 ▼	-4.32	9,600	9,590	9,200	3,022	27,953,500
18/08/2020	9,600	-0.10 ▼	-1.04	9,650	9,700	9,000	2,055	19,728,000
17/08/2020	9,650	0.40 ▲	4.15	9,270	9,900	9,280	3,344	32,269,600
16/08/2020	9,270	0.00 ■■	0.00	9,300	9,300	9,190	2,243	20,792,610
14/08/2020	9,270	0.00 ■■	0.00	9,300	9,300	9,190	2,243	20,792,610
13/08/2020	9,300	-0.10 ▼	-1.08	9,380	9,350	9,300	2,037	18,944,100
12/08/2020	9,380	0.20 ▲	2.13	9,190	9,400	9,170	3,966	37,201,080
11/08/2020	9,190	0.00 ■■	0.00	9,200	9,200	9,030	3,823	35,133,370
10/08/2020	9,200	0.00 ■■	0.00	9,200	9,200	9,100	188	1,729,600
07/08/2020	9,200	0.20 ▲	2.17	9,010	9,230	9,100	2,982	27,434,400
06/08/2020	9,010	-0.10 ▼	-1.11	9,130	9,280	8,850	2,302	20,741,020
05/08/2020	9,130	-0.20 ▼	-2.19	9,300	9,300	9,130	3,985	36,383,050
04/08/2020	9,300	0.10 ▲	1.08	9,250	9,330	9,000	2,074	19,288,200
03/08/2020	9,250	0.00 ■■	0.00	9,250	9,290	8,830	4,930	45,602,500
31/07/2020	9,250	0.00 ■■	0.00	9,280	9,280	8,640	5,375	49,718,750
30/07/2020	9,280	-0.20 ▼	-2.16	9,450	9,350	8,790	3,906	36,247,680
29/07/2020	9,450	0.00 ■■	0.00	9,400	9,790	9,400	5,731	54,157,950
28/07/2020	8,530	-0.60 ▼	-7.03	9,170	9,530	8,530	2,954	25,197,620
27/07/2020	9,170	-0.70 ▼	-7.63	9,850	10,450	9,170	6,338	58,119,460
24/07/2020	9,850	-0.20 ▼	-2.03	10,050	10,700	9,850	7,017	69,117,450
23/07/2020	10,050	-0.80 ▼	-7.96	10,800	11,000	10,050	13,041	131,062,050
22/07/2020	10,800	-0.70 ▼	-6.48	11,500	11,550	10,800	6,417	69,303,600
21/07/2020	11,500	-0.10 ▼	-0.87	11,600	11,900	11,300	10,194	117,231,000
20/07/2020	11,600	0.00 ■■	0.00	11,600	12,100	11,300	11,830	137,228,000
17/07/2020	11,600	0.40 ▲	3.45	11,250	12,000	11,500	17,874	207,338,400
16/07/2020	11,250	0.70 ▲	6.22	10,550	11,250	10,000	20,721	233,111,250
15/07/2020	10,550	0.70 ▲	6.64	9,890	10,550	9,620	14,515	153,133,250
14/07/2020	9,890	0.00 ■■	0.00	9,900	9,900	9,610	238	2,353,820
13/07/2020	9,900	0.10 ▲	1.01	9,800	9,940	9,890	164	1,623,600
10/07/2020	9,800	-0.10 ▼	-1.02	9,860	9,810	9,600	410	4,018,000
09/07/2020	9,860	0.20 ▲	2.03	9,700	10,200	9,700	138	1,360,680
08/07/2020	9,700	0.00 ■■	0.00	9,690	9,800	9,700	262	2,541,400
07/07/2020	9,690	0.00 ■■	0.00	9,730	9,850	9,600	141	1,366,290
06/07/2020	9,730	0.00 ■■	0.00	9,690	9,730	9,730	47	457,310
03/07/2020	9,690	0.00 ■■	0.00	9,690	9,690	9,660	193	1,870,170
02/07/2020	9,690	-0.10 ▼	-1.03	9,740	9,700	9,690	31	300,390
01/07/2020	9,740	0.00 ■■	0.00	9,790	9,740	9,210	146	1,422,040
30/06/2020	9,790	0.00 ■■	0.00	9,790	9,810	9,740	116	1,135,640
29/06/2020	9,790	0.00 ■■	0.00	9,770	9,800	9,650	127	1,243,330
26/06/2020	9,770	0.01 ▲	0.10	9,760	9,790	9,690	2,610	25,499,700
25/06/2020	9,760	-0.10 ▼	-1.02	9,860	9,820	9,550	139	1,356,640
24/06/2020	9,860	0.00 ■■	0.00	9,890	9,940	9,500	806	7,947,160
23/06/2020	9,890	0.40 ▲	4.04	9,450	9,890	9,500	361	3,570,290
22/06/2020	9,450	-0.50 ▼	-5.29	9,980	9,950	9,400	258	2,438,100
19/06/2020	9,980	0.00 ■■	0.00	9,950	9,980	9,500	254	2,534,920
18/06/2020	9,950	0.00 ■■	0.00	9,950	9,950	9,670	1,750	17,412,500
17/06/2020	9,950	0.06 ▲	0.60	9,890	10,550	9,950	3,690	36,715,500
16/06/2020	9,890	0.00 ■■	0.00	9,900	9,900	9,880	742	7,338,380
15/06/2020	9,900	0.40 ▲	4.04	9,500	9,900	9,660	252	2,494,800
12/06/2020	9,500	-0.40 ▼	-4.21	9,890	9,900	9,500	271	2,574,500
11/06/2020	9,890	0.00 ■■	0.00	9,910	9,910	9,550	227	2,245,030
10/06/2020	9,910	0.00 ■■	0.00	9,900	9,910	9,300	224	2,219,840
09/06/2020	9,900	0.10 ▲	1.01	9,850	9,900	9,900	513	5,078,700
08/06/2020	9,850	0.00 ■■	0.00	9,800	9,900	9,800	368	3,624,800
06/06/2020	9,800	-0.10 ▼	-1.02	9,900	9,900	9,800	453	4,439,400
05/06/2020	9,800	-0.10 ▼	-1.02	9,900	9,900	9,800	453	4,439,400
04/06/2020	9,900	0.00 ■■	0.00	9,870	9,930	9,800	405	4,009,500
03/06/2020	9,870	0.00 ■■	0.00	9,900	9,900	9,870	158	1,559,460
02/06/2020	9,900	0.00 ■■	0.00	9,940	9,910	9,900	78	772,200
01/06/2020	9,940	-0.10 ▼	-1.01	10,000	9,940	9,900	103	1,023,820
31/05/2020	10,000	0.00 ■■	0.00	10,000	10,000	9,900	102	1,020,000
29/05/2020	10,000	0.00 ■■	0.00	10,000	10,000	9,900	102	1,020,000
28/05/2020	10,000	-0.10 ▼	-1.00	10,050	10,000	9,660	197	1,970,000
27/05/2020	10,050	0.00 ■■	0.00	10,100	10,100	9,670	481	4,834,050
26/05/2020	10,100	0.10 ▲	0.99	10,000	10,200	9,810	237	2,393,700
25/05/2020	10,000	-0.20 ▼	-2.00	10,150	10,100	9,800	246	2,460,000
24/05/2020	10,150	0.10 ▲	0.99	10,050	10,150	10,150	1	10,150
22/05/2020	10,150	0.10 ▲	0.99	10,050	10,150	10,150	1	10,150
21/05/2020	10,050	0.00 ■■	0.00	10,100	10,100	10,000	181	1,819,050
20/05/2020	10,100	0.10 ▲	0.99	10,000	10,200	9,720	297	2,999,700
19/05/2020	10,000	0.00 ■■	0.00	10,000	10,000	9,650	260	2,600,000
18/05/2020	10,000	0.30 ▲	3.00	9,660	10,000	9,600	335	3,350,000
17/05/2020	9,660	-0.60 ▼	-6.21	10,250	10,300	9,660	290	2,801,400
15/05/2020	9,660	-0.60 ▼	-6.21	10,250	10,300	9,660	290	2,801,400
14/05/2020	10,250	0.10 ▲	0.98	10,200	10,300	10,250	179	1,834,750
13/05/2020	10,200	0.10 ▲	0.98	10,050	10,200	10,150	265	2,703,000
12/05/2020	10,050	0.20 ▲	1.99	9,850	10,200	10,000	316	3,175,800
11/05/2020	9,850	0.20 ▲	2.03	9,690	9,900	9,800	257	2,531,450
10/05/2020	9,690	-0.20 ▼	-2.06	9,900	9,780	9,550	277	2,684,130
08/05/2020	9,690	-0.20 ▼	-2.06	9,900	9,780	9,550	277	2,684,130
07/05/2020	9,900	0.00 ■■	0.00	9,940	9,900	9,850	203	2,009,700
06/05/2020	9,940	-0.10 ▼	-1.01	10,000	9,950	9,550	245	2,435,300
05/05/2020	10,000	-0.30 ▼	-3.00	10,300	10,300	10,000	201	2,010,000
04/05/2020	10,300	0.30 ▲	2.91	10,000	10,300	10,000	307	3,162,100
01/05/2020	10,000	-0.30 ▼	-3.00	10,250	10,250	9,660	282	2,820,000
30/04/2020	10,000	-0.30 ▼	-3.00	10,250	10,250	9,660	282	2,820,000
29/04/2020	10,000	-0.30 ▼	-3.00	10,250	10,250	9,660	282	2,820,000
28/04/2020	10,250	-0.10 ▼	-0.98	10,300	10,300	10,000	288	2,952,000
27/04/2020	10,300	0.30 ▲	2.91	10,000	10,400	10,250	275	2,832,500
26/04/2020	10,000	0.00 ■■	0.00	10,000	10,050	9,990	261	2,610,000
24/04/2020	10,000	0.00 ■■	0.00	10,000	10,050	9,990	261	2,610,000
23/04/2020	10,000	-0.10 ▼	-1.00	10,100	10,050	9,950	311	3,110,000
22/04/2020	10,100	-0.40 ▼	-3.96	10,450	10,200	10,100	310	3,131,000
21/04/2020	10,450	-0.20 ▼	-1.91	10,600	10,550	10,450	267	2,790,150
20/04/2020	10,600	0.60 ▲	5.66	10,000	10,700	10,400	351	3,720,600
19/04/2020	10,000	0.50 ▲	5.00	9,460	10,100	9,600	964	9,640,000
17/04/2020	10,000	0.50 ▲	5.00	9,460	10,100	9,600	964	9,640,000
16/04/2020	9,460	-0.60 ▼	-6.34	10,100	10,750	9,460	284	2,686,640
15/04/2020	10,100	-0.30 ▼	-2.97	10,400	10,900	10,100	321	3,242,100
14/04/2020	10,400	0.00 ■■	0.00	10,450	10,450	9,720	104	1,081,600
13/04/2020	10,450	0.00 ■■	0.00	10,450	10,450	10,450	1	10,450
12/04/2020	10,450	0.00 ■■	0.00	10,450	10,450	10,400	201	2,100,450
10/04/2020	10,450	0.00 ■■	0.00	10,450	10,450	10,400	201	2,100,450
09/04/2020	10,450	-0.10 ▼	-0.96	10,550	10,450	10,450	132	1,379,400
08/04/2020	10,550	0.00 ■■	0.00	10,600	11,000	10,550	1,196	12,617,800
07/04/2020	10,600	0.70 ▲	6.60	9,950	10,600	10,150	201	2,130,600
06/04/2020	9,950	0.50 ▲	5.03	9,420	9,950	9,950	1	9,950
05/04/2020	9,950	0.50 ▲	5.03	9,420	9,950	9,950	1	9,950
03/04/2020	9,950	0.50 ▲	5.03	9,420	9,950	9,950	1	9,950
02/04/2020	9,420	-0.70 ▼	-7.43	10,100	10,800	9,420	2,882	27,148,440
01/04/2020	9,420	-0.70 ▼	-7.43	10,100	10,800	9,420	2,882	27,148,440
31/03/2020	10,100	0.50 ▲	4.95	9,630	10,100	9,030	151	1,525,100
30/03/2020	9,630	-0.70 ▼	-7.27	10,350	10,200	9,630	248	2,388,240
29/03/2020	10,350	-0.60 ▼	-5.80	10,950	10,350	10,300	211	2,183,850
27/03/2020	10,350	-0.60 ▼	-5.80	10,950	10,350	10,300	211	2,183,850
26/03/2020	10,950	0.50 ▲	4.57	10,450	10,950	10,900	301	3,295,950
25/03/2020	10,450	0.40 ▲	3.83	10,100	10,450	9,500	421	4,399,450
24/03/2020	10,100	0.40 ▲	3.96	9,650	10,100	10,000	264	2,666,400
23/03/2020	9,650	-0.70 ▼	-7.25	10,350	11,050	9,650	391	3,773,150
22/03/2020	10,350	-0.60 ▼	-5.80	10,950	10,500	10,200	237	2,452,950
20/03/2020	10,350	-0.60 ▼	-5.80	10,950	10,500	10,200	237	2,452,950
19/03/2020	10,950	-0.10 ▼	-0.91	11,000	10,950	10,250	286	3,131,700
18/03/2020	11,000	0.70 ▲	6.36	10,350	11,000	10,300	475	5,225,000
17/03/2020	10,350	0.00 ■■	0.00	10,300	10,350	10,100	587	6,075,450
16/03/2020	10,300	0.30 ▲	2.91	10,000	10,350	10,000	5,590	57,577,000
13/03/2020	10,000	-0.30 ▼	-3.00	10,300	10,300	9,600	1,160	11,600,000
12/03/2020	10,300	0.20 ▲	1.94	10,100	10,400	9,450	1,750	18,025,000
11/03/2020	10,100	-0.10 ▼	-0.99	10,200	10,300	10,100	950	9,595,000
10/03/2020	10,200	0.20 ▲	1.96	10,000	10,400	9,350	159	1,621,800
09/03/2020	10,000	-0.40 ▼	-4.00	10,400	10,600	9,690	499	4,990,000
06/03/2020	10,400	0.00 ■■	0.00	10,400	10,500	10,350	74	769,600
05/03/2020	10,400	0.40 ▲	3.85	10,000	10,400	10,400	23	239,200
04/03/2020	10,000	-0.60 ▼	-6.00	10,600	10,000	9,910	2	20,000
03/03/2020	10,600	-0.10 ▼	-0.94	10,700	10,800	9,970	87	922,200
02/03/2020	10,700	0.10 ▲	0.93	10,600	10,900	10,200	360	3,852,000
28/02/2020	10,600	0.50 ▲	4.72	10,050	10,600	9,550	783	8,299,800
27/02/2020	10,050	-0.60 ▼	-5.97	10,700	10,050	9,990	170	1,708,500
25/02/2020	10,700	-0.20 ▼	-1.87	10,900	10,700	10,300	140	1,498,000
24/02/2020	10,900	0.60 ▲	5.50	10,300	10,900	9,950	217	2,365,300
21/02/2020	10,300	0.20 ▲	1.94	10,100	10,700	9,900	255	2,626,500
20/02/2020	10,100	-0.10 ▼	-0.99	10,200	10,100	10,100	30	303,000
19/02/2020	10,200	0.00 ■■	0.00	10,150	10,250	9,550	326	3,325,200
15/02/2020	10,150	0.00 ■■	0.00	10,150	10,150	9,500	61	619,150
14/02/2020	10,150	0.00 ■■	0.00	10,150	10,150	9,500	61	619,150
13/02/2020	10,150	0.00 ■■	0.00	10,150	10,150	10,050	90	913,500
12/02/2020	10,150	0.70 ▲	6.90	9,500	10,150	9,500	73	740,950
11/02/2020	9,500	-0.10 ▼	-1.05	9,630	9,500	9,500	1	9,500
10/02/2020	9,630	0.00 ■■	0.00	9,630	9,630	9,630	19	182,970
09/02/2020	9,630	0.50 ▲	5.19	9,150	9,630	9,630	50	481,500
07/02/2020	9,630	0.50 ▲	5.19	9,150	9,630	9,630	50	481,500
06/02/2020	9,150	-0.50 ▼	-5.46	9,650	9,350	9,150	125	1,143,750
05/02/2020	9,650	-0.40 ▼	-4.15	10,000	9,650	9,650	1	9,650
04/02/2020	10,000	0.00 ■■	0.00	10,000	10,050	9,550	35	350,000
03/02/2020	10,000	-0.30 ▼	-3.00	10,250	10,250	10,000	19	190,000
02/02/2020	10,250	0.40 ▲	3.90	9,850	10,250	10,250	1	10,250
31/01/2020	10,250	0.40 ▲	3.90	9,850	10,250	10,250	1	10,250
30/01/2020	9,850	-0.20 ▼	-2.03	10,000	10,700	9,850	185	1,822,250
22/01/2020	10,000	-0.20 ▼	-2.00	10,150	10,250	9,750	126	1,260,000
21/01/2020	10,000	-0.15 ▼	-1.50	10,150	10,250	9,750	1,260	12,600,000
20/01/2020	10,150	-0.30 ▼	-2.96	10,450	10,200	10,150	1,300	13,195,000
17/01/2020	10,450	-0.15 ▼	-1.44	10,600	10,450	9,870	310	3,239,500
16/01/2020	10,600	-0.40 ▼	-3.77	11,000	10,700	10,250	4,210	44,626,000
15/01/2020	11,000	-0.05 ▼	-0.45	11,050	11,000	10,300	4,670	51,370,000
14/01/2020	10,450	-0.75 ▼	-7.18	11,200	10,450	10,450	710	7,419,500
13/01/2020	11,200	-0.10 ▼	-0.89	11,250	11,250	10,500	829	9,284,800
10/01/2020	11,250	-0.10 ▼	-0.89	11,350	11,250	10,650	592	6,660,000
09/01/2020	11,350	-0.10 ▼	-0.88	11,400	11,350	11,300	616	6,991,600
08/01/2020	11,400	-0.20 ▼	-1.75	11,550	11,500	10,800	150	1,710,000
07/01/2020	11,550	-0.30 ▼	-2.60	11,800	11,600	11,050	540	6,237,000
06/01/2020	11,800	-0.20 ▼	-1.69	12,000	11,800	11,500	722	8,519,600
03/01/2020	12,000	0.40 ▲	3.33	11,550	12,000	10,750	310	3,720,000
02/01/2020	11,550	-0.90 ▼	-7.79	12,400	11,650	11,550	334	3,857,700
31/12/2019	12,400	0.80 ▲	6.45	11,650	12,400	10,850	2,443	30,293,200
30/12/2019	11,650	0.80 ▲	6.87	10,900	11,650	10,650	911	10,613,150
27/12/2019	10,900	0.30 ▲	2.75	10,650	10,900	10,650	708	7,717,200
26/12/2019	10,650	0.60 ▲	5.63	10,100	10,650	10,250	704	7,497,600
25/12/2019	10,100	0.00 ■■	0.00	10,050	10,500	10,100	261	2,636,100
24/12/2019	10,050	-0.80 ▼	-7.96	10,800	11,300	10,050	347	3,487,350
23/12/2019	10,800	-0.10 ▼	-0.93	10,900	10,900	10,550	492	5,313,600
20/12/2019	10,900	-0.25 ▼	-2.29	11,150	11,150	10,650	3,630	39,567,000
19/12/2019	11,150	0.00 ■■	0.00	11,150	11,150	10,750	564	6,288,600
18/12/2019	11,150	0.00 ■■	0.00	11,150	11,150	11,050	693	7,726,950
17/12/2019	11,150	0.30 ▲	2.69	10,900	11,200	11,100	681	7,593,150
13/12/2019	10,900	-0.10 ▼	-0.92	11,000	11,200	10,800	547	5,962,300
12/12/2019	11,000	-0.40 ▼	-3.64	11,350	11,200	11,000	132	1,452,000
10/12/2019	11,350	-0.10 ▼	-0.88	11,450	11,400	11,300	697	7,910,950
09/12/2019	11,450	0.40 ▲	3.49	11,000	11,450	10,800	341	3,904,450
06/12/2019	11,000	-0.40 ▼	-3.64	11,350	11,000	11,000	11	121,000
05/12/2019	11,350	-0.10 ▼	-0.88	11,400	11,500	11,300	541	6,140,350
04/12/2019	11,400	0.00 ■■	0.00	11,400	0	0	471	5,369,400
03/12/2019	11,400	-0.40 ▼	-3.51	11,850	11,650	11,400	322	3,670,800
02/12/2019	11,850	0.80 ▲	6.75	11,100	11,850	11,100	841	9,965,850
29/11/2019	11,100	-0.30 ▼	-2.70	11,400	11,350	11,100	813	9,024,300
28/11/2019	11,400	0.00 ■■	0.00	11,400	11,400	11,200	1,241	14,147,400
27/11/2019	11,400	-0.10 ▼	-0.88	11,500	11,400	11,100	735	8,379,000
26/11/2019	11,500	0.00 ■■	0.00	11,500	12,000	11,100	500	5,750,000
25/11/2019	11,500	0.30 ▲	2.61	11,200	11,900	10,550	857	9,855,500
22/11/2019	11,200	-0.20 ▼	-1.79	11,400	11,500	11,200	811	9,083,200
21/11/2019	11,400	0.30 ▲	2.63	11,150	11,400	11,000	627	7,147,800
20/11/2019	11,150	0.10 ▲	0.90	11,050	11,250	11,150	558	6,221,700
19/11/2019	11,050	0.10 ▲	0.90	11,000	11,150	11,050	501	5,536,050
18/11/2019	11,000	0.40 ▲	3.64	10,550	11,000	10,450	1,010	11,110,000
15/11/2019	10,550	0.10 ▲	0.95	10,450	10,550	10,350	667	7,036,850
14/11/2019	10,450	0.10 ▲	0.96	10,350	10,450	10,150	998	10,429,100
13/11/2019	10,350	0.00 ■■	0.00	10,350	10,350	10,300	286	2,960,100
12/11/2019	10,350	0.00 ■■	0.00	10,300	10,350	10,300	502	5,195,700
11/11/2019	10,300	0.00 ■■	0.00	10,300	10,400	10,200	602	6,200,600
08/11/2019	10,300	0.00 ■■	0.00	10,350	10,350	10,150	276	2,842,800
07/11/2019	10,350	0.00 ■■	0.00	10,350	10,350	10,100	631	6,530,850
06/11/2019	10,350	0.00 ■■	0.00	10,300	10,350	10,250	621	6,427,350
05/11/2019	10,300	0.00 ■■	0.00	10,300	10,300	10,100	1,132	11,659,600
04/11/2019	10,300	0.00 ■■	0.00	10,300	10,400	10,200	608	6,262,400
01/11/2019	10,300	-0.10 ▼	-0.97	10,450	10,400	10,150	736	7,580,800
30/10/2019	10,450	0.10 ▲	0.96	10,300	10,450	10,250	904	9,446,800
29/10/2019	10,300	0.00 ■■	0.00	10,300	10,300	9,580	1,237	12,741,100
28/10/2019	10,300	0.30 ▲	2.91	10,000	10,300	10,000	583	6,004,900
26/10/2019	10,000	-0.40 ▼	-4.00	10,350	10,100	10,000	56	560,000
25/10/2019	10,000	-0.40 ▼	-4.00	10,350	10,100	10,000	56	560,000
24/10/2019	10,350	0.20 ▲	1.93	10,200	10,800	10,000	510	5,278,500
23/10/2019	10,200	-0.30 ▼	-2.94	10,500	10,350	10,200	458	4,671,600
22/10/2019	10,500	-0.30 ▼	-2.86	10,800	10,600	10,500	227	2,383,500
21/10/2019	10,800	0.10 ▲	0.93	10,700	10,850	10,500	1,708	18,446,400
18/10/2019	10,700	0.00 ■■	0.00	10,700	10,700	10,200	962	10,293,400
17/10/2019	10,700	0.30 ▲	2.80	10,400	10,700	10,450	1,046	11,192,200
16/10/2019	10,400	0.40 ▲	3.85	10,000	10,600	9,900	1,595	16,588,000
15/10/2019	10,000	-0.20 ▼	-2.00	10,200	10,050	10,000	161	1,610,000
11/10/2019	10,200	-0.10 ▼	-0.98	10,300	10,250	10,150	655	6,681,000
10/10/2019	10,300	0.00 ■■	0.00	10,300	10,300	10,200	1,024	10,547,200
09/10/2019	10,300	-0.20 ▼	-1.94	10,500	10,300	9,990	1,022	10,526,600
08/10/2019	10,500	-0.30 ▼	-2.86	10,750	10,600	10,300	312	3,276,000
07/10/2019	10,750	0.70 ▲	6.51	10,050	10,750	10,000	1,203	12,932,250
04/10/2019	10,050	-0.10 ▼	-1.00	10,200	10,200	10,050	654	6,572,700
03/10/2019	10,200	-0.20 ▼	-1.96	10,350	10,300	10,200	425	4,335,000
02/10/2019	10,350	-0.10 ▼	-0.97	10,400	10,350	10,300	602	6,230,700
01/10/2019	10,400	0.00 ■■	0.00	10,450	10,450	10,000	969	10,077,600
30/09/2019	10,450	0.00 ■■	0.00	10,400	10,450	10,200	1,170	12,226,500
27/09/2019	10,400	-0.10 ▼	-0.96	10,500	10,450	10,400	563	5,855,200
26/09/2019	10,500	0.00 ■■	0.00	10,500	10,500	10,500	514	5,397,000
25/09/2019	10,500	-0.10 ▼	-0.95	10,600	10,550	10,500	292	3,066,000
24/09/2019	10,600	-0.20 ▼	-1.89	10,800	10,750	10,600	1,341	14,214,600
23/09/2019	10,800	0.00 ■■	0.00	10,850	10,800	10,700	1,034	11,167,200
20/09/2019	10,850	-0.10 ▼	-0.92	10,900	11,000	10,800	463	5,023,550
19/09/2019	10,900	0.00 ■■	0.00	10,900	11,050	10,900	622	6,779,800
18/09/2019	10,900	-0.20 ▼	-1.83	11,100	10,950	10,750	682	7,433,800
17/09/2019	11,100	-0.10 ▼	-0.90	11,150	11,100	11,000	877	9,734,700
16/09/2019	11,150	0.00 ■■	0.00	11,150	11,300	10,900	1,097	12,231,550
13/09/2019	11,150	-0.10 ▼	-0.90	11,250	11,200	10,950	919	10,246,850
12/09/2019	11,250	-0.10 ▼	-0.89	11,300	11,250	11,150	364	4,095,000
11/09/2019	11,300	0.00 ■■	0.00	11,300	11,300	10,900	686	7,751,800
10/09/2019	11,300	0.00 ■■	0.00	11,350	11,300	11,250	498	5,627,400
09/09/2019	11,350	0.00 ■■	0.00	11,300	11,400	11,300	640	7,264,000
06/09/2019	11,300	-0.10 ▼	-0.88	11,450	11,300	10,750	563	6,361,900
05/09/2019	11,450	0.50 ▲	4.37	10,900	11,450	11,100	1,091	12,491,950
04/09/2019	10,900	-0.50 ▼	-4.59	11,450	11,450	10,800	1,032	11,248,800
03/09/2019	11,450	-0.20 ▼	-1.75	11,650	11,500	10,850	1,688	19,327,600
30/08/2019	11,650	-0.10 ▼	-0.86	11,750	11,650	10,950	499	5,813,350
29/08/2019	11,750	-0.10 ▼	-0.85	11,850	11,750	11,050	1,963	23,065,250
28/08/2019	11,850	0.00 ■■	0.00	11,800	11,900	11,000	1,730	20,500,500
27/08/2019	11,800	-0.10 ▼	-0.85	11,900	12,000	11,800	1,092	12,885,600
26/08/2019	11,900	0.00 ■■	0.00	11,900	11,950	11,850	1,016	12,090,400
23/08/2019	11,900	0.10 ▲	0.84	11,850	11,900	11,800	638	7,592,200
22/08/2019	11,850	0.00 ■■	0.00	11,800	11,850	11,100	1,098	13,011,300
21/08/2019	11,800	-0.10 ▼	-0.85	11,900	11,900	11,700	505	5,959,000
20/08/2019	11,900	0.20 ▲	1.68	11,700	11,900	11,700	1,025	12,197,500
19/08/2019	11,700	-0.20 ▼	-1.71	11,900	11,700	11,400	594	6,949,800
16/08/2019	11,900	-0.20 ▼	-1.68	12,100	12,100	11,500	1,236	14,708,400
15/08/2019	12,100	-0.10 ▼	-0.83	12,200	12,200	12,100	242	2,928,200
14/08/2019	12,200	-0.10 ▼	-0.82	12,300	12,300	11,950	767	9,357,400
13/08/2019	12,300	-0.10 ▼	-0.81	12,450	12,300	12,300	173	2,127,900
12/08/2019	12,450	-0.50 ▼	-4.02	12,950	12,850	12,450	466	5,801,700
09/08/2019	12,950	0.00 ■■	0.00	12,900	12,950	12,000	633	8,197,350
08/08/2019	12,900	0.00 ■■	0.00	12,900	13,000	12,900	962	12,409,800
07/08/2019	12,900	0.00 ■■	0.00	12,900	12,900	12,850	982	12,667,800
06/08/2019	12,900	0.10 ▲	0.78	12,850	12,900	12,800	1,814	23,400,600
05/08/2019	12,850	-0.10 ▼	-0.78	12,950	13,000	12,850	1,603	20,598,550
02/08/2019	12,950	0.00 ■■	0.00	12,950	12,950	12,950	255	3,302,250
01/08/2019	12,950	-0.10 ▼	-0.77	13,000	13,000	12,850	784	10,152,800
31/07/2019	13,000	0.00 ■■	0.00	13,000	13,050	12,850	744	9,672,000
30/07/2019	13,000	-0.20 ▼	-1.54	13,150	13,000	13,000	197	2,561,000
26/07/2019	13,150	0.00 ■■	0.00	13,200	13,200	13,000	1,290	16,963,500
25/07/2019	13,200	0.20 ▲	1.52	13,000	13,200	13,100	1,455	19,206,000
24/07/2019	13,000	-0.20 ▼	-1.54	13,200	13,200	12,950	868	11,284,000
23/07/2019	13,200	-0.10 ▼	-0.76	13,250	13,200	13,150	1,226	16,183,200
22/07/2019	13,250	0.00 ■■	0.00	13,250	13,300	13,150	1,377	18,245,250
19/07/2019	13,250	0.10 ▲	0.75	13,200	13,300	13,000	1,389	18,404,250
18/07/2019	13,200	0.00 ■■	0.00	13,200	13,200	13,100	1,143	15,087,600
17/07/2019	13,200	0.00 ■■	0.00	13,200	13,200	13,150	1,390	18,348,000
16/07/2019	13,200	-0.10 ▼	-0.76	13,250	13,200	13,000	1,330	17,556,000
15/07/2019	13,250	0.00 ■■	0.00	13,250	13,300	13,200	1,250	16,562,500
12/07/2019	13,250	-0.10 ▼	-0.75	13,300	13,300	13,250	930	12,322,500
11/07/2019	13,300	0.10 ▲	0.75	13,250	13,300	13,250	1,250	16,625,000
10/07/2019	13,250	0.10 ▲	0.75	13,200	13,250	13,150	1,276	16,907,000
09/07/2019	13,200	0.00 ■■	0.00	13,150	13,250	13,150	1,041	13,741,200
08/07/2019	13,150	0.00 ■■	0.00	13,150	13,200	13,050	1,019	13,399,850
05/07/2019	13,150	0.00 ■■	0.00	13,200	13,200	13,050	733	9,638,950
04/07/2019	13,200	0.00 ■■	0.00	13,200	13,250	13,150	1,110	14,652,000
03/07/2019	13,200	-0.10 ▼	-0.76	13,250	13,200	12,900	1,060	13,992,000
02/07/2019	13,250	0.00 ■■	0.00	13,250	13,300	13,000	980	12,985,000
01/07/2019	13,250	0.00 ■■	0.00	13,250	13,350	13,000	1,117	14,800,250
28/06/2019	13,250	0.10 ▲	0.75	13,150	13,250	13,050	1,041	13,793,250
27/06/2019	13,150	-0.10 ▼	-0.76	13,250	13,200	12,900	840	11,046,000
26/06/2019	13,250	-0.10 ▼	-0.75	13,350	13,350	13,000	981	12,998,250
25/06/2019	13,350	-0.10 ▼	-0.75	13,400	13,450	13,000	1,321	17,635,350
24/06/2019	13,400	-0.20 ▼	-1.49	13,550	13,500	13,300	550	7,370,000
21/06/2019	13,550	0.00 ■■	0.00	13,550	13,600	13,150	990	13,414,500
20/06/2019	13,550	0.00 ■■	0.00	13,550	13,700	13,550	1,500	20,325,000
19/06/2019	13,550	0.50 ▲	3.69	13,100	13,550	13,350	1,381	18,712,550
18/06/2019	13,100	-0.50 ▼	-3.82	13,550	13,550	13,100	1,236	16,191,600
17/06/2019	13,550	0.00 ■■	0.00	13,550	13,550	13,500	1,522	20,623,100
16/06/2019	13,550	0.00 ■■	0.00	13,550	13,600	13,500	1,265	17,140,750
14/06/2019	13,550	0.00 ■■	0.00	13,550	13,600	13,500	1,265	17,140,750
13/06/2019	13,550	0.10 ▲	0.74	13,450	13,550	13,450	1,030	13,956,500
11/06/2019	13,600	0.10 ▲	0.74	13,500	13,600	13,450	1,180	16,048,000
10/06/2019	13,500	-0.10 ▼	-0.74	13,600	13,600	13,300	1,598	21,573,000
09/06/2019	13,600	-0.10 ▼	-0.74	13,700	13,800	13,600	851	11,573,600
07/06/2019	13,600	-0.10 ▼	-0.74	13,700	13,800	13,600	851	11,573,600
06/06/2019	13,700	-0.10 ▼	-0.73	13,800	13,900	13,650	1,236	16,933,200
05/06/2019	13,800	0.10 ▲	0.72	13,700	13,850	13,650	1,550	21,390,000
04/06/2019	13,700	-0.10 ▼	-0.73	13,750	13,700	13,600	1,442	19,755,400
03/06/2019	13,750	-0.10 ▼	-0.73	13,800	13,800	13,650	1,345	18,493,750
02/06/2019	13,800	0.10 ▲	0.72	13,750	13,950	13,550	1,865	25,737,000
31/05/2019	13,800	0.10 ▲	0.72	13,750	13,950	13,550	1,865	25,737,000
30/05/2019	13,750	-0.10 ▼	-0.73	13,850	13,850	13,400	1,168	16,060,000
29/05/2019	13,850	-0.10 ▼	-0.72	13,950	13,900	13,400	924	12,797,400
28/05/2019	13,950	0.10 ▲	0.72	13,850	14,000	13,850	1,129	15,749,550
27/05/2019	13,850	0.00 ■■	0.00	13,850	13,900	13,700	1,430	19,805,500
26/05/2019	13,850	0.00 ■■	0.00	13,850	14,000	13,850	1,293	17,908,050
24/05/2019	13,850	0.00 ■■	0.00	13,850	14,000	13,850	1,293	17,908,050
23/05/2019	13,850	0.00 ■■	0.00	13,850	13,850	13,750	1,088	15,068,800
22/05/2019	13,850	-0.20 ▼	-1.44	14,000	14,000	13,850	1,255	17,381,750
21/05/2019	14,000	0.30 ▲	2.14	13,750	14,500	13,950	1,348	18,872,000
20/05/2019	13,750	-0.10 ▼	-0.73	13,850	13,800	13,500	1,497	20,583,750
19/05/2019	13,850	-1.30 ▼	-9.39	15,100	13,850	13,200	1,143	15,830,550
17/05/2019	13,850	-1.30 ▼	-9.39	15,100	13,850	13,200	1,143	15,830,550
16/05/2019	15,100	0.00 ■■	0.00	15,100	15,150	14,700	3,211	48,486,100
15/05/2019	15,100	0.10 ▲	0.66	15,000	15,300	15,000	869	13,121,900
14/05/2019	15,000	-0.20 ▼	-1.33	15,200	16,000	15,000	1,991	29,865,000
13/05/2019	15,200	0.00 ■■	0.00	15,200	15,400	15,000	1,556	23,651,200
12/05/2019	15,200	0.60 ▲	3.95	14,550	15,200	14,450	2,030	30,856,000
10/05/2019	15,200	0.60 ▲	3.95	14,550	15,200	14,450	2,030	30,856,000
09/05/2019	14,550	0.00 ■■	0.00	14,600	14,600	14,400	1,730	25,171,500
08/05/2019	14,600	0.00 ■■	0.00	14,600	14,800	14,000	2,187	31,930,200
07/05/2019	14,600	0.30 ▲	2.05	14,350	14,600	13,700	2,715	39,639,000
06/05/2019	14,350	0.00 ■■	0.00	14,300	14,350	14,100	2,653	38,070,550
05/05/2019	14,300	0.20 ▲	1.40	14,100	14,300	13,900	1,495	21,378,500
03/05/2019	14,300	0.20 ▲	1.40	14,100	14,300	13,900	1,495	21,378,500
02/05/2019	14,100	0.10 ▲	0.71	14,000	14,100	13,500	5,545	78,184,500
01/05/2019	14,000	0.10 ▲	0.71	13,950	14,000	13,600	2,835	39,690,000
30/04/2019	14,000	0.10 ▲	0.71	13,950	14,000	13,600	2,835	39,690,000
29/04/2019	14,000	0.10 ▲	0.71	13,950	14,000	13,600	2,835	39,690,000
28/04/2019	14,000	0.10 ▲	0.71	13,950	14,000	13,600	2,835	39,690,000
26/04/2019	14,000	0.10 ▲	0.71	13,950	14,000	13,600	2,835	39,690,000
25/04/2019	13,950	-0.10 ▼	-0.72	14,000	14,000	13,600	1,911	26,658,450
24/04/2019	14,000	-0.10 ▼	-0.71	14,100	14,000	13,650	1,423	19,922,000
23/04/2019	14,100	0.40 ▲	2.84	13,700	14,100	13,800	1,663	23,448,300
22/04/2019	13,700	0.00 ■■	0.00	13,700	13,700	13,650	1,282	17,563,400
21/04/2019	13,700	0.30 ▲	2.19	13,400	13,800	13,400	1,737	23,796,900
19/04/2019	13,700	0.30 ▲	2.19	13,400	13,800	13,400	1,737	23,796,900
18/04/2019	13,400	0.10 ▲	0.75	13,350	13,400	13,300	1,396	18,706,400
17/04/2019	13,350	0.00 ■■	0.00	13,350	13,400	13,250	1,580	21,093,000
16/04/2019	13,350	0.10 ▲	0.75	13,250	13,350	13,200	1,845	24,630,750
15/04/2019	13,250	-0.10 ▼	-0.75	13,300	13,300	13,200	1,158	15,343,500
12/04/2019	13,250	-0.10 ▼	-0.75	13,300	13,300	13,200	1,158	15,343,500
11/04/2019	13,300	0.00 ■■	0.00	13,300	13,300	13,100	1,501	19,963,300
10/04/2019	13,300	0.00 ■■	0.00	13,300	13,350	13,250	1,165	15,494,500
09/04/2019	13,300	0.00 ■■	0.00	13,350	13,350	13,300	1,037	13,792,100
08/04/2019	13,350	-0.10 ▼	-0.75	13,400	13,400	13,350	1,351	18,035,850
05/04/2019	13,400	0.10 ▲	0.75	13,350	13,400	13,350	1,553	20,810,200
04/04/2019	13,350	0.00 ■■	0.00	13,350	13,400	12,900	404	5,393,400
03/04/2019	13,350	0.00 ■■	0.00	13,300	13,350	13,300	833	11,120,550
02/04/2019	13,300	-0.10 ▼	-0.75	13,400	13,350	12,950	636	8,458,800
01/04/2019	13,400	0.10 ▲	0.75	13,350	13,400	13,350	745	9,983,000
30/03/2019	13,400	0.20 ▲	1.49	13,200	13,550	13,150	9,110	122,074,000
29/03/2019	13,350	0.00 ■■	0.00	13,300	13,350	13,300	1,070	14,284,500
28/03/2019	13,300	0.10 ▲	0.75	13,250	13,300	13,050	609	8,099,700
27/03/2019	13,250	0.10 ▲	0.75	13,200	13,250	13,200	219	2,901,750
26/03/2019	13,200	-0.10 ▼	-0.76	13,250	13,200	13,050	531	7,009,200
25/03/2019	13,250	-0.10 ▼	-0.75	13,350	13,250	13,050	615	8,148,750
22/03/2019	13,350	0.00 ■■	0.00	13,350	13,350	13,350	626	8,357,100
21/03/2019	13,350	0.10 ▲	0.75	13,250	13,350	13,100	1,382	18,449,700
20/03/2019	13,250	-0.10 ▼	-0.75	13,350	13,400	13,250	220	2,915,000
19/03/2019	13,350	0.00 ■■	0.00	13,350	13,350	13,050	591	7,889,850
18/03/2019	13,350	0.00 ■■	0.00	13,300	13,350	13,000	976	13,029,600
15/03/2019	13,300	0.00 ■■	0.00	13,300	13,300	13,000	949	12,621,700
14/03/2019	13,300	0.10 ▲	0.75	13,250	13,350	13,300	850	11,305,000
13/03/2019	13,250	0.00 ■■	0.00	13,250	13,300	13,050	1,105	14,641,250
12/03/2019	13,250	-0.10 ▼	-0.75	13,300	13,300	13,000	1,101	14,588,250
11/03/2019	13,300	0.00 ■■	0.00	13,300	13,300	12,800	1,000	13,300,000
08/03/2019	13,300	0.00 ■■	0.00	13,300	13,300	13,150	1,011	13,446,300
07/03/2019	13,300	0.00 ■■	0.00	13,350	13,350	13,250	508	6,756,400
06/03/2019	13,350	0.00 ■■	0.00	13,300	13,350	13,250	1,096	14,631,600
05/03/2019	13,300	0.00 ■■	0.00	13,350	13,350	13,300	612	8,139,600
04/03/2019	13,350	0.00 ■■	0.00	13,300	13,350	13,200	1,693	22,601,550
01/03/2019	13,300	0.00 ■■	0.00	13,350	13,350	13,100	1,343	17,861,900
28/02/2019	13,350	-0.10 ▼	-0.75	13,400	13,350	13,200	899	12,001,650
27/02/2019	13,400	0.10 ▲	0.75	13,350	13,400	13,200	1,110	14,874,000
26/02/2019	13,350	0.00 ■■	0.00	13,350	13,350	13,200	1,410	18,823,500
25/02/2019	13,350	0.10 ▲	0.75	13,250	13,350	13,000	2,191	29,249,850
22/02/2019	13,250	0.00 ■■	0.00	13,250	13,250	12,900	1,529	20,259,250
21/02/2019	13,250	0.00 ■■	0.00	13,250	13,250	13,150	1,453	19,252,250
20/02/2019	13,250	-0.10 ▼	-0.75	13,300	13,300	13,050	1,678	22,233,500
19/02/2019	13,300	0.00 ■■	0.00	13,300	13,300	13,200	1,271	16,904,300
18/02/2019	13,300	0.00 ■■	0.00	13,300	13,350	13,250	1,893	25,176,900
15/02/2019	13,300	0.00 ■■	0.00	13,300	13,350	13,200	1,655	22,011,500
14/02/2019	13,300	0.00 ■■	0.00	13,300	13,300	13,200	1,516	20,162,800
13/02/2019	13,300	0.00 ■■	0.00	13,350	13,350	13,250	618	8,219,400
12/02/2019	13,350	0.00 ■■	0.00	13,350	13,350	13,200	1,180	15,753,000
11/02/2019	13,350	0.00 ■■	0.00	13,300	13,350	13,000	1,719	22,948,650
01/02/2019	13,300	0.10 ▲	0.75	13,250	13,350	13,100	2,097	27,890,100
31/01/2019	13,250	-0.10 ▼	-0.75	13,300	13,250	13,250	350	4,637,500
30/01/2019	13,300	0.00 ■■	0.00	13,350	13,350	13,000	1,861	24,751,300
29/01/2019	13,350	0.00 ■■	0.00	13,300	13,350	13,250	1,719	22,948,650
28/01/2019	13,300	0.00 ■■	0.00	13,300	13,300	13,050	2,060	27,398,000
25/01/2019	13,300	0.10 ▲	0.75	13,250	13,350	13,250	1,740	23,142,000
24/01/2019	13,250	-0.10 ▼	-0.75	13,300	13,400	13,200	1,545,000	20,471,250,000
23/01/2019	13,300	0.10 ▲	0.75	13,200	13,300	13,000	2,075,000	27,597,500,000
22/01/2019	13,200	-0.20 ▼	-1.52	13,400	13,450	13,150	1,509,000	19,918,800,000
21/01/2019	13,400	-0.05 ▼	-0.37	13,400	13,500	13,350	14,160	189,744,000
19/01/2019	13,400	0.10 ▲	0.75	13,350	13,450	13,200	1,649,000	22,096,600,000
18/01/2019	13,400	0.05 ▲	0.37	13,350	13,450	13,200	16,490	220,966,000
17/01/2019	13,350	-0.20 ▼	-1.50	13,550	13,400	13,300	17,350	231,622,500
16/01/2019	13,550	-0.05 ▼	-0.37	13,600	13,600	13,550	13,430	181,976,500
15/01/2019	13,600	0.10 ▲	0.74	13,500	13,600	13,400	28,490	387,464,000
14/01/2019	13,500	0.40 ▲	2.96	13,100	13,500	13,100	19,210	259,335,000
11/01/2019	13,100	-0.40 ▼	-3.05	13,500	13,600	13,100	17,200	225,320,000
10/01/2019	13,500	0.05 ▲	0.37	13,500	13,550	13,500	8,090	109,215,000
09/01/2019	13,500	0.20 ▲	1.48	13,300	13,500	13,300	15,950	215,325,000
08/01/2019	13,300	-0.30 ▼	-2.26	13,600	13,500	13,250	15,620	207,746,000
07/01/2019	13,600	-0.20 ▼	-1.47	13,800	14,200	13,500	16,970	230,792,000
04/01/2019	13,800	0.50 ▲	3.62	13,300	13,800	13,550	15,650	215,970,000
03/01/2019	13,300	-0.50 ▼	-3.76	13,800	13,600	12,900	31,640	420,812,000
02/01/2019	13,800	-0.60 ▼	-4.35	14,400	14,400	13,750	14,300	197,340,000
30/12/2018	14,400	0.70 ▲	4.86	13,700	14,400	13,400	57,940	834,336,000
28/12/2018	14,400	0.70 ▲	4.86	13,700	14,400	13,400	57,940	834,336,000
27/12/2018	13,700	0.60 ▲	4.38	13,100	13,700	13,150	40,160	550,192,000
26/12/2018	13,100	-0.10 ▼	-0.76	13,200	13,250	13,050	14,270	186,937,000
25/12/2018	13,200	-0.05 ▼	-0.38	13,200	13,300	12,700	19,820	261,624,000
24/12/2018	13,200	-0.20 ▼	-1.52	13,400	13,450	13,200	17,170	226,644,000
21/12/2018	13,400	-0.10 ▼	-0.75	13,500	13,400	13,300	14,840	198,856,000
20/12/2018	13,500	-0.05 ▼	-0.37	13,550	13,500	13,300	18,760	253,260,000
19/12/2018	13,550	0.05 ▲	0.37	13,500	13,550	13,400	19,310	261,650,500
18/12/2018	13,500	-0.15 ▼	-1.11	13,650	13,550	13,150	19,960	269,460,000
17/12/2018	13,650	-0.15 ▼	-1.10	13,650	13,650	13,100	22,600	308,490,000
14/12/2018	13,650	-0.05 ▼	-0.37	13,700	13,700	13,200	14,130	192,874,500
13/12/2018	13,700	-0.05 ▼	-0.36	13,700	13,700	13,600	21,120	289,344,000
12/12/2018	13,700	-0.10 ▼	-0.73	13,700	13,700	13,600	20,550	281,535,000
11/12/2018	13,700	0.10 ▲	0.73	13,600	13,700	13,400	28,130	385,381,000
10/12/2018	13,600	0.15 ▲	1.10	13,450	13,600	13,300	32,140	437,104,000
07/12/2018	13,450	0.05 ▲	0.37	13,400	13,450	13,400	19,370	260,526,500
06/12/2018	13,400	0.10 ▲	0.75	13,300	13,400	13,350	19,920	266,928,000
05/12/2018	13,300	-0.15 ▼	-1.13	13,450	13,450	13,150	17,900	238,070,000
04/12/2018	13,450	0.15 ▲	1.12	13,300	13,500	13,300	17,260	232,147,000
03/12/2018	13,300	-0.10 ▼	-0.75	13,400	13,650	13,300	15,450	205,485,000
30/11/2018	13,400	0.20 ▲	1.49	13,200	13,550	13,150	9,110	122,074,000
29/11/2018	13,200	-0.35 ▼	-2.65	13,550	13,600	13,200	12,680	167,376,000
28/11/2018	13,550	-0.20 ▼	-1.48	13,750	13,650	13,550	16,400	222,220,000
27/11/2018	13,750	-0.05 ▼	-0.36	13,750	13,750	13,400	17,310	238,012,500
26/11/2018	13,750	0.25 ▲	1.82	13,500	13,800	13,500	21,210	291,637,500
25/11/2018	13,500	0.05 ▲	0.37	13,500	13,700	13,200	21,200	286,200,000
23/11/2018	13,500	0.05 ▲	0.37	13,500	13,700	13,200	21,200	286,200,000
22/11/2018	13,500	-0.15 ▼	-1.11	13,650	13,700	13,500	11,070	149,445,000
21/11/2018	13,650	-0.20 ▼	-1.47	13,850	13,850	13,500	17,090	233,278,500
20/11/2018	13,850	-0.10 ▼	-0.72	13,950	14,000	13,800	16,030	222,015,500
19/11/2018	13,950	0.10 ▲	0.72	13,850	13,950	13,700	15,810	220,549,500
16/11/2018	13,850	0.05 ▲	0.36	13,800	13,850	13,650	18,900	261,765,000
15/11/2018	13,800	0.05 ▲	0.36	13,800	13,850	13,500	19,810	273,378,000
14/11/2018	13,800	-0.05 ▼	-0.36	13,800	13,850	13,700	16,660	229,908,000
13/11/2018	13,800	0.05 ▲	0.36	13,750	13,800	13,650	18,840	259,992,000
12/11/2018	13,750	-0.05 ▼	-0.36	13,800	13,800	13,500	20,140	276,925,000
09/11/2018	13,800	0.10 ▲	0.72	13,700	13,900	13,650	19,870	274,206,000
08/11/2018	13,700	0.05 ▲	0.36	13,650	13,850	13,500	17,030	233,311,000
07/11/2018	13,650	0.10 ▲	0.73	13,650	13,750	13,650	16,900	230,685,000
06/11/2018	13,650	-0.10 ▼	-0.73	13,750	13,800	13,550	21,530	293,884,500
05/11/2018	13,750	0.05 ▲	0.36	13,700	13,750	13,600	23,000	316,250,000
02/11/2018	13,700	-0.05 ▼	-0.36	13,700	13,900	13,500	22,500	308,250,000
01/11/2018	13,700	-0.20 ▼	-1.46	13,900	13,750	13,500	24,840	340,308,000
31/10/2018	13,900	-0.15 ▼	-1.08	14,050	14,000	13,550	24,570	341,523,000
30/10/2018	14,050	0.05 ▲	0.36	14,000	14,150	13,900	18,010	253,040,500
29/10/2018	14,000	0.35 ▲	2.50	13,650	14,050	13,700	36,970	517,580,000
26/10/2018	13,650	-0.35 ▼	-2.56	14,000	13,750	13,300	13,620	185,913,000
25/10/2018	14,000	-0.25 ▼	-1.79	14,250	14,150	13,300	24,660	345,240,000
24/10/2018	14,250	-0.15 ▼	-1.05	14,400	14,450	14,250	21,650	308,512,500
23/10/2018	14,400	0.10 ▲	0.69	14,300	14,450	14,000	21,800	313,920,000
22/10/2018	14,300	-0.55 ▼	-3.85	14,850	14,900	14,300	23,520	336,336,000
20/10/2018	14,850	-0.05 ▼	-0.34	14,900	14,850	14,800	22,230	330,115,500
19/10/2018	14,850	-0.05 ▼	-0.34	14,900	14,850	14,800	22,230	330,115,500
18/10/2018	14,900	0.30 ▲	2.01	14,600	14,900	14,700	21,550	321,095,000
17/10/2018	14,600	0.05 ▲	0.34	14,550	14,750	14,550	21,560	314,776,000
16/10/2018	14,550	-0.50 ▼	-3.44	15,050	15,050	14,550	25,230	367,096,500
15/10/2018	15,050	0.05 ▲	0.33	15,000	15,100	14,850	21,000	316,050,000
12/10/2018	15,000	-0.05 ▼	-0.33	15,050	15,050	14,800	22,310	334,650,000
11/10/2018	15,050	-0.35 ▼	-2.33	15,400	15,400	14,700	21,360	321,468,000
10/10/2018	15,400	0.05 ▲	0.32	15,350	15,450	15,100	22,840	351,736,000
09/10/2018	15,350	0.05 ▲	0.33	15,300	15,450	15,250	23,400	359,190,000
08/10/2018	15,300	-0.05 ▼	-0.33	15,300	15,300	15,100	21,320	326,196,000
05/10/2018	15,300	-0.20 ▼	-1.31	15,500	15,500	15,050	23,610	361,233,000
04/10/2018	15,500	-0.05 ▼	-0.32	15,500	15,550	15,450	21,180	328,290,000
03/10/2018	15,500	-0.10 ▼	-0.65	15,500	15,550	15,400	20,500	317,750,000
02/10/2018	15,500	0.10 ▲	0.65	15,400	15,500	15,000	21,840	338,520,000
01/10/2018	15,400	-0.30 ▼	-1.95	15,700	15,650	15,300	24,290	374,066,000
28/09/2018	15,700	-0.10 ▼	-0.64	15,800	15,750	15,550	18,790	295,003,000
27/09/2018	15,800	0.10 ▲	0.63	15,700	15,800	15,550	28,270	446,666,000
26/09/2018	15,700	0.15 ▲	0.96	15,550	15,800	15,400	30,700	481,990,000
25/09/2018	15,550	-0.60 ▼	-3.86	16,150	16,150	15,250	36,310	564,620,500
24/09/2018	16,150	-0.10 ▼	-0.62	16,250	16,150	15,150	22,890	369,673,500
21/09/2018	16,250	-0.15 ▼	-0.92	16,400	16,400	16,100	16,860	273,975,000
20/09/2018	16,400	0.35 ▲	2.13	16,050	17,150	16,000	30,840	505,776,000
19/09/2018	16,050	1.05 ▲	6.54	15,000	16,050	14,900	60,190	966,049,500
18/09/2018	15,000	0.30 ▲	2.00	14,700	15,000	14,450	24,700	370,500,000
17/09/2018	14,700	-0.05 ▼	-0.34	14,750	14,800	14,400	12,240	179,928,000
14/09/2018	14,750	0.15 ▲	1.02	14,600	14,750	14,600	19,440	286,740,000
13/09/2018	14,600	0.10 ▲	0.68	14,500	14,600	14,500	15,040	219,584,000
12/09/2018	14,500	0.10 ▲	0.69	14,400	14,650	14,400	25,960	376,420,000
11/09/2018	14,400	0.05 ▲	0.35	14,350	14,400	14,250	17,100	246,240,000
10/09/2018	14,350	-0.20 ▼	-1.39	14,550	14,750	14,250	19,440	278,964,000
07/09/2018	14,550	-0.05 ▼	-0.34	14,550	14,700	14,450	15,620	227,271,000
06/09/2018	14,550	-0.10 ▼	-0.69	14,650	14,650	14,500	13,930	202,681,500
05/09/2018	14,650	-0.20 ▼	-1.37	14,850	14,700	14,500	8,940	130,971,000
04/09/2018	14,850	0.10 ▲	0.67	14,750	14,850	14,500	15,170	225,274,500
31/08/2018	14,750	-0.10 ▼	-0.68	14,850	14,950	14,350	13,090	193,077,500
30/08/2018	14,850	-0.10 ▼	-0.67	14,950	14,850	14,300	13,130	194,980,500
29/08/2018	14,950	-0.05 ▼	-0.33	14,950	14,950	14,850	13,920	208,104,000
28/08/2018	14,950	-0.05 ▼	-0.33	14,950	14,950	14,900	17,340	259,233,000
27/08/2018	14,950	-0.05 ▼	-0.33	14,950	14,950	13,950	16,810	251,309,500
24/08/2018	14,950	-0.05 ▼	-0.33	14,950	14,950	14,900	9,910	148,154,500
23/08/2018	14,950	0.10 ▲	0.67	14,850	15,000	14,900	10,250	153,237,500
22/08/2018	14,850	-0.05 ▼	-0.34	14,900	14,950	14,800	10,350	153,697,500
21/08/2018	14,900	-0.05 ▼	-0.34	14,900	14,900	14,800	11,040	164,496,000
20/08/2018	14,900	-0.25 ▼	-1.68	15,150	15,100	14,900	12,160	181,184,000
17/08/2018	15,150	0.15 ▲	0.99	15,000	15,150	15,100	10,780	163,317,000
16/08/2018	15,000	-0.10 ▼	-0.67	15,100	15,050	14,900	10,330	154,950,000
15/08/2018	15,100	-0.05 ▼	-0.33	15,150	15,150	15,000	12,400	187,240,000
14/08/2018	15,150	-0.15 ▼	-0.99	15,300	15,200	15,100	12,140	183,921,000
13/08/2018	15,300	0.15 ▲	0.98	15,150	15,350	15,000	13,170	201,501,000
12/08/2018	15,150	0.15 ▲	0.99	15,000	15,300	15,000	9,350	141,652,500
10/08/2018	15,150	0.15 ▲	0.99	15,000	15,300	15,000	9,350	141,652,500
09/08/2018	15,000	-0.15 ▼	-1.00	15,150	15,150	14,850	9,540	143,100,000
08/08/2018	15,150	-0.10 ▼	-0.66	15,250	15,200	15,000	12,200	184,830,000
07/08/2018	15,250	-0.05 ▼	-0.33	15,250	15,250	15,200	15,320	233,630,000
06/08/2018	15,250	-0.05 ▼	-0.33	15,250	15,250	15,100	16,100	245,525,000
03/08/2018	15,250	-0.10 ▼	-0.66	15,350	15,300	15,250	12,670	193,217,500
02/08/2018	15,350	-0.05 ▼	-0.33	15,400	15,400	15,200	14,380	220,733,000
01/08/2018	15,400	-0.05 ▼	-0.32	15,400	15,400	15,300	14,960	230,384,000
31/07/2018	15,400	-0.10 ▼	-0.65	15,500	15,400	15,300	16,630	256,102,000
30/07/2018	15,500	0.10 ▲	0.65	15,400	15,500	15,400	16,470	255,285,000
27/07/2018	15,400	0.10 ▲	0.65	15,300	15,450	15,300	15,870	244,398,000
26/07/2018	15,300	-0.10 ▼	-0.65	15,400	15,350	15,200	14,800	226,440,000
25/07/2018	15,400	-0.10 ▼	-0.65	15,500	15,400	15,300	12,550	193,270,000
24/07/2018	15,500	0.05 ▲	0.32	15,450	15,500	15,400	12,900	199,950,000
23/07/2018	15,450	0.15 ▲	0.97	15,300	15,450	15,300	13,920	215,064,000
20/07/2018	15,300	-0.30 ▼	-1.96	15,600	15,450	15,000	16,090	246,177,000
19/07/2018	15,600	-0.10 ▼	-0.64	15,600	15,600	15,300	16,850	262,860,000
18/07/2018	15,600	0.05 ▲	0.32	15,550	15,650	15,550	12,950	202,020,000
17/07/2018	15,550	0.05 ▲	0.32	15,500	15,650	15,250	12,660	196,863,000
16/07/2018	15,500	-0.05 ▼	-0.32	15,550	15,500	15,050	12,340	191,270,000
13/07/2018	15,550	0.45 ▲	2.89	15,100	15,550	15,300	14,410	224,075,500
12/07/2018	15,100	-0.45 ▼	-2.98	15,550	15,800	15,100	16,390	247,489,000
11/07/2018	15,550	-0.10 ▼	-0.64	15,650	15,650	15,400	11,230	174,626,500
10/07/2018	15,650	0.05 ▲	0.32	15,600	15,650	15,500	10,210	159,786,500
09/07/2018	15,600	-0.05 ▼	-0.32	15,650	15,650	15,500	18,870	294,372,000
06/07/2018	15,650	-0.05 ▼	-0.32	15,650	15,650	15,600	11,260	176,219,000
05/07/2018	15,650	-0.05 ▼	-0.32	15,700	15,750	15,500	11,040	172,776,000
04/07/2018	15,700	0.15 ▲	0.96	15,550	15,850	15,500	13,020	204,414,000
03/07/2018	15,550	-0.20 ▼	-1.29	15,750	15,600	15,500	12,910	200,750,500
02/07/2018	15,750	-0.10 ▼	-0.63	15,850	15,850	15,700	12,020	189,315,000
29/06/2018	15,850	-0.05 ▼	-0.32	15,850	0	0	20,200	320,170,000
28/06/2018	15,850	-0.05 ▼	-0.32	15,900	16,000	15,850	14,810	234,738,500
27/06/2018	15,900	-0.05 ▼	-0.31	15,950	15,900	15,700	18,750	298,125,000
26/06/2018	15,950	-0.05 ▼	-0.31	16,000	15,950	15,500	19,520	311,344,000
25/06/2018	16,000	0.05 ▲	0.31	15,950	16,000	15,900	15,100	241,600,000
22/06/2018	15,950	-0.05 ▼	-0.31	15,950	15,950	15,900	14,800	236,060,000
21/06/2018	15,950	-0.05 ▼	-0.31	15,950	15,950	15,900	8,220	131,109,000
20/06/2018	15,950	0.05 ▲	0.31	15,900	15,950	15,850	16,750	267,162,500
19/06/2018	15,900	-0.05 ▼	-0.31	15,950	15,900	15,500	16,370	260,283,000
18/06/2018	15,950	0.45 ▲	2.82	15,500	16,000	15,700	15,720	250,734,000
15/06/2018	15,500	-0.50 ▼	-3.23	16,000	16,100	15,500	13,950	216,225,000
14/06/2018	16,000	0.05 ▲	0.31	15,950	16,000	15,800	11,700	187,200,000
13/06/2018	15,950	-0.05 ▼	-0.31	16,000	16,150	15,700	14,400	229,680,000
12/06/2018	16,000	-0.05 ▼	-0.31	16,000	16,000	15,500	14,970	239,520,000
11/06/2018	16,000	0.05 ▲	0.31	15,950	16,000	15,900	16,240	259,840,000
08/06/2018	15,950	-0.05 ▼	-0.31	16,000	15,950	15,100	13,630	217,398,500
07/06/2018	16,000	-0.05 ▼	-0.31	16,000	16,000	15,900	14,920	238,720,000
06/06/2018	16,000	-0.05 ▼	-0.31	16,050	16,200	16,000	13,460	215,360,000
05/06/2018	16,050	-0.05 ▼	-0.31	16,100	16,050	15,500	13,450	215,872,500
04/06/2018	16,100	0.25 ▲	1.55	15,850	16,100	15,950	12,820	206,402,000
01/06/2018	15,850	-0.10 ▼	-0.63	15,950	15,900	15,800	13,170	208,744,500
31/05/2018	15,950	-0.15 ▼	-0.94	16,100	16,050	15,950	11,340	180,873,000
30/05/2018	16,100	0.05 ▲	0.31	16,050	16,150	15,800	12,580	202,538,000
29/05/2018	16,050	0.05 ▲	0.31	16,050	16,200	16,050	13,010	208,810,500
28/05/2018	16,050	-0.05 ▼	-0.31	16,100	16,150	15,050	30,410	488,080,500
25/05/2018	16,100	-0.20 ▼	-1.24	16,300	16,200	16,100	10,950	176,295,000
24/05/2018	16,300	0.05 ▲	0.31	16,250	16,300	16,200	13,300	216,790,000
23/05/2018	16,250	-0.05 ▼	-0.31	16,250	16,250	16,200	13,900	225,875,000
22/05/2018	16,250	-0.35 ▼	-2.15	16,250	16,250	15,900	14,280	232,050,000
21/05/2018	16,250	-0.05 ▼	-0.31	16,300	16,300	15,600	15,170	246,512,500
19/05/2018	16,300	0.00 ■■	0.00	16,300	16,300	16,300	12,780	208,314,000
18/05/2018	16,300	0.00 ■■	0.00	16,300	16,300	16,300	12,780	208,314,000
17/05/2018	16,300	0.50 ▲	3.07	15,800	16,300	16,100	13,690	223,147,000
16/05/2018	16,350	-0.05 ▼	-0.31	16,350	16,350	16,300	14,650	239,527,500
15/05/2018	16,350	-0.05 ▼	-0.31	16,350	16,400	16,300	18,510	302,638,500
14/05/2018	16,350	0.10 ▲	0.61	16,250	16,350	16,250	18,020	294,627,000
11/05/2018	16,250	0.05 ▲	0.31	16,200	16,250	15,900	11,960	194,350,000
10/05/2018	16,200	-0.05 ▼	-0.31	16,250	16,250	15,950	13,760	222,912,000
09/05/2018	16,250	0.10 ▲	0.62	16,150	16,450	16,150	13,870	225,387,500
08/05/2018	16,150	-0.05 ▼	-0.31	16,150	16,300	15,900	11,810	190,731,500
07/05/2018	16,150	-0.05 ▼	-0.31	16,150	16,150	16,000	11,070	178,780,500
04/05/2018	16,150	-0.05 ▼	-0.31	16,150	16,150	16,100	11,150	180,072,500
03/05/2018	16,150	-0.05 ▼	-0.31	16,200	16,250	16,150	12,270	198,160,500
02/05/2018	16,200	0.05 ▲	0.31	16,150	16,400	16,100	11,060	179,172,000
28/04/2018	16,150	0.05 ▲	0.31	16,100	17,000	16,000	11,410	184,271,500
27/04/2018	16,150	0.05 ▲	0.31	16,100	17,000	16,000	11,410	184,271,500
26/04/2018	16,100	-0.05 ▼	-0.31	16,150	16,100	15,850	12,240	197,064,000
24/04/2018	16,150	-0.05 ▼	-0.31	16,150	16,150	16,050	10,100	163,115,000
23/04/2018	16,150	-0.05 ▼	-0.31	16,150	16,150	16,100	11,160	180,234,000
20/04/2018	16,150	-0.05 ▼	-0.31	16,150	16,150	16,100	14,020	226,423,000
19/04/2018	16,150	0.05 ▲	0.31	16,100	16,200	15,900	20,030	323,484,500
18/04/2018	16,100	-0.20 ▼	-1.24	16,100	16,150	15,900	15,070	242,627,000
13/04/2018	16,000	0.20 ▲	1.25	16,000	16,250	16,000	15,210	243,360,000
12/04/2018	16,100	-0.10 ▼	-0.62	16,100	16,200	15,900	11,020	177,422,000
11/04/2018	16,100	-0.10 ▼	-0.62	16,100	16,100	15,900	11,190	180,159,000
10/04/2018	16,100	0.10 ▲	0.62	16,000	16,200	15,900	15,440	248,584,000
09/04/2018	16,000	-0.35 ▼	-2.19	16,350	16,500	16,000	14,350	229,600,000
06/04/2018	16,350	-0.05 ▼	-0.31	16,350	16,350	16,200	17,860	292,011,000
05/04/2018	16,350	0.05 ▲	0.31	16,300	16,350	16,100	17,850	291,847,500
04/04/2018	16,300	0.05 ▲	0.31	16,250	16,450	16,200	14,280	232,764,000
03/04/2018	16,250	-0.05 ▼	-0.31	16,300	16,300	16,200	11,270	183,137,500
02/04/2018	16,300	0.30 ▲	1.84	16,000	16,300	16,000	14,560	237,328,000
30/03/2018	16,000	-0.25 ▼	-1.56	16,250	16,300	16,000	13,510	216,160,000
29/03/2018	16,250	-0.05 ▼	-0.31	16,300	16,350	16,250	11,830	192,237,500
28/03/2018	16,300	0.30 ▲	1.84	16,000	16,800	16,200	21,210	345,723,000
27/03/2018	16,000	-0.20 ▼	-1.25	16,200	16,150	16,000	19,570	313,120,000
26/03/2018	16,200	0.05 ▲	0.31	16,150	16,250	16,000	13,530	219,186,000
23/03/2018	16,150	-0.15 ▼	-0.93	16,150	16,200	16,000	11,350	183,302,500
22/03/2018	16,150	-0.05 ▼	-0.31	16,200	16,250	16,150	6,500	104,975,000
21/03/2018	16,200	0.20 ▲	1.23	16,000	16,200	16,000	36,510	591,462,000
20/03/2018	16,000	-0.30 ▼	-1.88	16,300	16,300	16,000	16,300	260,800,000
19/03/2018	16,300	0.20 ▲	1.23	16,300	16,300	16,100	15,350	250,205,000
16/03/2018	16,300	-0.10 ▼	-0.61	16,100	16,400	16,000	19,590	319,317,000
15/03/2018	16,100	-0.30 ▼	-1.86	16,400	16,200	16,000	9,430	151,823,000
14/03/2018	16,400	-0.10 ▼	-0.61	16,500	16,500	16,100	9,890	162,196,000
13/03/2018	16,500	-0.15 ▼	-0.91	16,650	16,600	16,050	16,030	264,495,000
12/03/2018	16,650	-0.05 ▼	-0.30	16,650	16,750	16,650	19,660	327,339,000
09/03/2018	16,700	0.05 ▲	0.30	16,650	16,750	16,650	15,700	262,190,000
08/03/2018	16,650	0.05 ▲	0.30	16,600	16,700	16,500	21,660	360,639,000
07/03/2018	16,600	0.20 ▲	1.20	16,400	16,650	16,000	23,090	383,294,000
06/03/2018	16,400	0.05 ▲	0.30	16,350	16,450	16,100	50,700	831,480,000
05/03/2018	16,350	-0.50 ▼	-3.06	16,850	16,750	16,300	10,150	165,952,500
02/03/2018	16,850	-0.35 ▼	-2.08	16,850	16,850	16,300	14,320	241,292,000
01/03/2018	16,850	-0.05 ▼	-0.30	16,850	17,000	16,300	35,030	590,255,500
28/02/2018	16,850	-0.05 ▼	-0.30	16,900	16,900	16,850	22,400	377,440,000
27/02/2018	16,900	0.15 ▲	0.89	16,750	17,000	15,600	5,960	100,724,000
26/02/2018	16,750	-0.35 ▼	-2.09	17,100	17,200	16,300	18,520	310,210,000
23/02/2018	17,100	0.10 ▲	0.58	17,000	17,150	16,500	5,560	95,076,000
22/02/2018	17,000	-0.10 ▼	-0.59	17,100	17,250	16,500	32,700	555,900,000
21/02/2018	17,100	0.00 ■■	0.00	17,100	17,300	16,300	6,540	111,834,000
13/02/2018	17,100	0.10 ▲	0.58	17,000	17,350	16,900	47,540	812,934,000
12/02/2018	17,000	0.30 ▲	1.76	16,700	17,050	16,900	39,210	666,570,000
09/02/2018	16,700	-0.30 ▼	-1.80	17,000	16,750	15,900	19,740	329,658,000
08/02/2018	17,000	-0.10 ▼	-0.59	17,000	17,250	15,900	31,300	532,100,000
07/02/2018	17,000	-0.60 ▼	-3.53	17,600	17,450	16,800	18,310	311,270,000
06/02/2018	16,900	-0.70 ▼	-4.14	17,600	0	0	36,200	611,780,000
05/02/2018	17,600	0.10 ▲	0.57	17,500	17,600	17,000	61,960	1,090,496,000
02/02/2018	17,500	0.05 ▲	0.29	17,500	17,600	17,500	74,210	1,298,675,000
01/02/2018	17,500	0.40 ▲	2.29	17,100	17,500	17,100	65,190	1,140,825,000
31/01/2018	17,100	-0.30 ▼	-1.75	17,400	17,400	17,000	14,040	240,084,000
30/01/2018	17,400	-0.10 ▼	-0.57	17,400	17,400	17,300	15,090	262,566,000
29/01/2018	17,400	-0.20 ▼	-1.15	17,600	17,450	17,000	46,210	804,054,000
26/01/2018	17,600	0.50 ▲	2.84	17,100	17,750	17,200	47,680	839,168,000
25/01/2018	18,600	0.10 ▲	0.54	18,600	18,700	18,400	47,400	881,640,000
24/01/2018	19,100	0.60 ▲	3.14	18,500	18,600	18,400	85,100	1,625,410,000
22/01/2018	18,600	0.10 ▲	0.54	18,500	18,600	18,400	45,640	848,904,000
19/01/2018	18,500	-0.15 ▼	-0.81	18,650	18,650	18,200	31,860	589,410,000
18/01/2018	18,650	-0.10 ▼	-0.54	18,650	18,650	18,100	62,250	1,160,962,500
17/01/2018	18,650	-0.05 ▼	-0.27	18,700	18,750	18,500	20,670	385,495,500
16/01/2018	18,700	0.75 ▲	4.01	17,950	18,750	18,000	47,400	886,380,000
15/01/2018	17,950	0.05 ▲	0.28	17,900	17,950	17,400	12,630	226,708,500
12/01/2018	17,900	-0.05 ▼	-0.28	17,900	17,900	17,850	10,010	179,179,000
11/01/2018	17,900	-0.05 ▼	-0.28	17,900	17,900	17,500	10,940	195,826,000
10/01/2018	17,900	0.10 ▲	0.56	17,800	17,900	17,800	14,110	252,569,000
09/01/2018	17,800	0.15 ▲	0.84	17,650	18,050	17,550	38,770	690,106,000
08/01/2018	17,650	0.10 ▲	0.57	17,550	17,650	17,400	22,000	388,300,000
05/01/2018	17,550	0.05 ▲	0.28	17,500	17,550	17,400	9,490	166,549,500
04/01/2018	17,500	-0.10 ▼	-0.57	17,500	17,500	17,400	9,600	168,000,000
03/01/2018	17,500	0.05 ▲	0.29	17,450	17,500	17,200	19,390	339,325,000
02/01/2018	17,450	0.05 ▲	0.29	17,400	17,450	17,200	49,160	857,842,000
31/12/2017	17,400	-0.05 ▼	-0.29	17,450	17,450	17,400	14,330	249,342,000
29/12/2017	17,400	-0.05 ▼	-0.29	17,450	17,450	17,400	14,330	249,342,000
28/12/2017	17,450	-0.05 ▼	-0.29	17,500	17,450	17,300	12,550	218,997,500
27/12/2017	17,500	-0.05 ▼	-0.29	17,500	17,500	17,450	9,640	168,700,000
26/12/2017	17,500	-0.10 ▼	-0.57	17,500	17,500	17,100	17,170	300,475,000
25/12/2017	17,500	-0.05 ▼	-0.29	17,500	17,500	17,200	13,340	233,450,000
22/12/2017	17,500	0.05 ▲	0.29	17,450	17,500	17,400	12,610	220,675,000
21/12/2017	17,450	-0.05 ▼	-0.29	17,450	17,500	17,400	15,710	274,139,500
20/12/2017	17,450	-0.05 ▼	-0.29	17,450	17,450	17,400	27,220	474,989,000
19/12/2017	17,450	-0.05 ▼	-0.29	17,450	17,500	17,350	21,020	366,799,000
18/12/2017	17,500	0.05 ▲	0.29	17,450	17,500	17,450	7,740	135,450,000
15/12/2017	17,550	0.15 ▲	0.85	17,400	17,550	17,500	12,600	221,130,000
14/12/2017	17,300	-0.10 ▼	-0.58	17,400	17,500	17,300	7,140	123,522,000
13/12/2017	17,400	0.00 ■■	0.00	0	0	0	0	0
12/12/2017	17,400	0.30 ▲	1.75	17,300	17,600	16,700	24,500	426,300,000
11/12/2017	17,100	-0.90 ▼	-5.00	17,700	17,800	17,100	8,090	138,339,000
08/12/2017	18,000	-0.30 ▼	-1.64	18,250	18,250	17,850	9,920	178,560,000
07/12/2017	18,300	-0.05 ▼	-0.27	18,350	18,350	17,950	7,960	145,668,000
06/12/2017	18,350	0.05 ▲	0.27	18,400	18,400	18,000	99,480	1,825,458,000
05/12/2017	18,300	0.40 ▲	2.23	18,000	18,300	17,000	33,600	614,880,000
04/12/2017	17,900	-0.10 ▼	-0.56	18,000	18,000	16,750	72,840	1,303,836,000
01/12/2017	18,000	-0.60 ▼	-3.23	18,500	18,500	17,500	66,890	1,204,020,000
30/11/2017	18,600	-0.10 ▼	-0.53	18,700	18,800	18,500	70,880	1,318,368,000
29/11/2017	18,700	-0.20 ▼	-1.06	18,850	18,850	18,450	69,790	1,305,073,000
28/11/2017	18,900	-0.30 ▼	-1.56	19,150	19,200	18,750	16,090	304,101,000
27/11/2017	19,200	0.10 ▲	0.52	19,050	19,200	18,700	22,850	438,720,000
24/11/2017	19,100	-0.15 ▼	-0.78	19,200	19,250	19,000	85,100	1,625,410,000
23/11/2017	19,250	0.65 ▲	3.49	18,550	19,300	18,550	42,340	815,045,000
22/11/2017	18,600	-0.60 ▼	-3.12	19,150	19,200	18,600	216,610	4,028,946,000
21/11/2017	19,200	-0.60 ▼	-3.03	19,750	19,900	18,450	23,580	452,736,000
20/11/2017	19,800	-0.20 ▼	-1.00	20,000	20,000	19,600	20,570	407,286,000
17/11/2017	20,000	-0.25 ▼	-1.23	20,250	20,250	19,900	48,570	971,400,000
16/11/2017	20,250	0.00 ■■	0.00	20,250	20,300	20,000	27,370	554,242,500
15/11/2017	20,250	0.25 ▲	1.25	19,900	20,400	19,900	76,370	1,546,492,500
14/11/2017	20,000	-0.30 ▼	-1.48	20,150	20,150	19,700	84,990	1,699,800,000
13/11/2017	20,300	-0.20 ▼	-0.98	20,500	20,500	20,100	81,660	1,657,698,000
10/11/2017	20,500	-0.30 ▼	-1.44	20,800	20,800	20,200	47,850	980,925,000
09/11/2017	20,800	-0.60 ▼	-2.80	21,400	21,400	20,350	75,080	1,561,664,000
08/11/2017	21,400	-0.15 ▼	-0.70	21,600	21,650	20,600	123,150	2,635,410,000
07/11/2017	21,550	0.05 ▲	0.23	21,500	21,700	21,150	148,860	3,207,933,000
06/11/2017	21,500	0.85 ▲	4.12	20,650	21,500	20,550	138,560	2,979,040,000
03/11/2017	20,650	0.15 ▲	0.73	20,450	20,850	20,450	96,950	2,002,017,500
02/11/2017	20,500	0.70 ▲	3.54	19,800	20,500	19,800	116,720	2,392,760,000
01/11/2017	19,800	0.20 ▲	1.02	19,500	19,850	19,500	147,590	2,922,282,000
31/10/2017	19,600	0.95 ▲	5.09	18,650	19,950	18,650	108,730	2,131,108,000
30/10/2017	18,650	-0.35 ▼	-1.84	19,000	19,000	18,350	77,780	1,450,597,000
27/10/2017	19,000	1.05 ▲	5.85	17,750	19,000	17,700	45,000	855,000,000
26/10/2017	17,950	-0.65 ▼	-3.49	18,600	18,600	17,950	17,150	307,842,500
25/10/2017	18,600	-0.10 ▼	-0.53	18,650	18,700	18,500	61,750	1,148,550,000
24/10/2017	18,700	-0.50 ▼	-2.60	19,150	19,150	18,700	43,830	819,621,000
23/10/2017	19,200	-0.05 ▼	-0.26	19,250	19,350	19,150	52,080	999,936,000
20/10/2017	19,250	0.15 ▲	0.79	19,000	19,350	19,000	55,680	1,071,840,000
19/10/2017	19,100	0.25 ▲	1.33	18,900	19,200	18,800	66,820	1,276,262,000
18/10/2017	18,850	0.45 ▲	2.45	18,400	18,900	18,400	84,080	1,584,908,000
17/10/2017	18,400	-0.60 ▼	-3.16	18,800	18,800	18,350	35,300	649,520,000
16/10/2017	19,000	-0.50 ▼	-2.56	19,450	19,500	18,800	38,900	739,100,000
13/10/2017	19,500	-0.20 ▼	-1.02	19,600	19,600	19,450	24,910	485,745,000
12/10/2017	19,700	-0.15 ▼	-0.76	19,850	19,850	19,550	73,290	1,443,813,000
11/10/2017	19,850	-0.10 ▼	-0.50	19,900	19,950	19,700	81,440	1,616,584,000
10/10/2017	19,950	0.00 ■■	0.00	19,850	20,000	19,850	73,830	1,472,908,500
09/10/2017	19,950	-0.05 ▼	-0.25	20,000	20,000	19,000	103,810	2,071,009,500
06/10/2017	20,000	0.00 ■■	0.00	20,000	20,200	19,950	98,310	1,966,200,000
05/10/2017	20,000	0.20 ▲	1.01	19,800	20,150	19,800	144,980	2,899,600,000
04/10/2017	19,800	-0.25 ▼	-1.25	19,950	20,100	19,650	121,520	2,406,096,000
03/10/2017	20,050	-0.15 ▼	-0.74	20,200	20,250	20,050	51,690	1,036,384,500
02/10/2017	20,200	-0.20 ▼	-0.98	20,200	20,400	19,550	72,750	1,469,550,000
29/09/2017	20,400	0.05 ▲	0.25	20,350	20,600	19,400	166,780	3,402,312,000
28/09/2017	20,350	-0.20 ▼	-0.97	20,550	20,700	20,100	174,010	3,541,103,500
27/09/2017	20,550	1.05 ▲	5.38	19,450	20,750	19,400	216,550	4,450,102,500
26/09/2017	19,500	0.05 ▲	0.26	19,350	19,500	19,250	176,270	3,437,265,000
25/09/2017	19,450	0.00 ■■	0.00	19,300	19,500	19,300	112,770	2,193,376,500
22/09/2017	19,450	0.05 ▲	0.26	19,400	19,450	19,300	137,510	2,674,569,500
21/09/2017	19,400	0.00 ■■	0.00	19,500	19,500	19,200	106,260	2,061,444,000
20/09/2017	19,400	0.00 ■■	0.00	19,400	19,400	19,150	135,030	2,619,582,000
19/09/2017	19,400	0.10 ▲	0.52	19,350	19,400	19,200	162,740	3,157,156,000
18/09/2017	19,300	0.25 ▲	1.31	19,050	19,400	18,950	122,950	2,372,935,000
15/09/2017	19,050	-0.05 ▼	-0.26	19,100	19,100	18,900	141,340	2,692,527,000
14/09/2017	19,100	-0.05 ▼	-0.26	19,100	19,200	19,000	91,790	1,753,189,000
13/09/2017	19,150	-0.15 ▼	-0.78	19,150	19,300	19,000	92,620	1,773,673,000
12/09/2017	19,300	-0.10 ▼	-0.52	19,400	19,400	19,050	70,960	1,369,528,000
11/09/2017	19,400	0.00 ■■	0.00	19,300	19,500	19,000	101,690	1,972,786,000
08/09/2017	19,400	0.10 ▲	0.52	19,250	19,400	19,150	155,910	3,024,654,000
07/09/2017	19,300	0.00 ■■	0.00	19,250	19,400	19,000	138,380	2,670,734,000
06/09/2017	19,300	0.00 ■■	0.00	19,250	19,450	19,000	182,650	3,525,145,000
05/09/2017	19,300	0.05 ▲	0.26	19,200	19,350	19,000	128,630	2,482,559,000
01/09/2017	19,250	0.15 ▲	0.79	19,000	19,400	19,000	137,250	2,642,062,500
31/08/2017	19,100	0.05 ▲	0.26	19,050	19,100	18,950	106,930	2,042,363,000
30/08/2017	19,050	0.00 ■■	0.00	19,100	19,100	18,900	37,700	718,185,000
29/08/2017	19,050	-0.05 ▼	-0.26	19,100	19,150	18,950	93,160	1,774,698,000
28/08/2017	19,100	-0.05 ▼	-0.26	19,100	19,200	19,000	114,660	2,190,006,000
25/08/2017	19,150	-0.20 ▼	-1.03	19,300	19,400	19,000	119,360	2,285,744,000
24/08/2017	19,350	0.00 ■■	0.00	19,350	19,500	19,150	147,910	2,862,058,500
23/08/2017	19,350	-0.15 ▼	-0.77	19,450	19,500	18,650	166,450	3,220,807,500
22/08/2017	19,500	0.15 ▲	0.78	19,450	19,600	19,300	169,180	3,299,010,000
21/08/2017	19,350	0.20 ▲	1.04	19,250	19,500	19,250	208,550	4,035,442,500
18/08/2017	19,150	-0.10 ▼	-0.52	19,250	19,250	19,000	128,250	2,455,987,500
17/08/2017	19,250	0.05 ▲	0.26	19,200	19,300	19,050	131,710	2,535,417,500
16/08/2017	19,200	0.05 ▲	0.26	19,100	19,300	19,000	164,650	3,161,280,000
15/08/2017	19,150	0.05 ▲	0.26	19,000	19,200	18,950	124,810	2,390,111,500
14/08/2017	19,100	0.00 ■■	0.00	19,100	19,200	18,900	16,780	320,498,000
11/08/2017	19,100	0.05 ▲	0.26	19,050	19,100	18,850	74,800	1,428,680,000
10/08/2017	19,050	-0.05 ▼	-0.26	19,050	19,150	18,700	125,010	2,381,440,500
09/08/2017	19,100	-0.10 ▼	-0.52	19,200	19,200	18,900	148,930	2,844,563,000
08/08/2017	19,200	-0.10 ▼	-0.52	19,300	19,350	19,000	167,670	3,219,264,000
07/08/2017	19,300	0.30 ▲	1.58	19,050	19,400	18,700	130,560	2,519,808,000
04/08/2017	19,000	-0.10 ▼	-0.52	19,000	19,000	18,800	78,310	1,487,890,000
03/08/2017	19,100	-0.10 ▼	-0.52	19,250	19,300	18,900	121,680	2,324,088,000
02/08/2017	19,200	-0.20 ▼	-1.03	19,350	19,350	19,050	118,680	2,278,656,000
01/08/2017	19,400	-0.10 ▼	-0.51	19,450	19,750	19,400	127,220	2,468,068,000
31/07/2017	19,500	-0.10 ▼	-0.51	19,550	19,600	19,400	145,220	2,831,790,000
28/07/2017	19,600	0.95 ▲	5.09	18,600	19,600	18,500	170,280	3,337,488,000
27/07/2017	18,650	-0.25 ▼	-1.32	18,900	18,950	18,450	146,670	2,735,395,500
26/07/2017	18,900	-0.20 ▼	-1.05	19,000	19,150	18,650	175,300	3,313,170,000
25/07/2017	19,100	0.30 ▲	1.60	18,750	19,200	18,750	143,290	2,736,839,000
24/07/2017	18,800	0.95 ▲	5.32	17,850	18,850	17,850	123,490	2,321,612,000
21/07/2017	17,850	-1.30 ▼	-6.79	19,100	19,200	17,850	91,920	1,640,772,000
20/07/2017	19,150	-0.25 ▼	-1.29	19,350	19,450	18,850	173,510	3,322,716,500
19/07/2017	19,400	-0.25 ▼	-1.27	19,450	19,550	19,250	163,350	3,168,990,000
18/07/2017	19,650	0.05 ▲	0.26	19,450	19,650	19,300	189,400	3,721,710,000
17/07/2017	19,600	0.05 ▲	0.26	19,500	19,700	19,400	162,900	3,192,840,000
14/07/2017	19,550	0.60 ▲	3.17	18,900	20,250	18,900	221,750	4,335,212,500
13/07/2017	18,950	0.70 ▲	3.84	18,250	18,950	18,250	282,020	5,344,279,000
12/07/2017	18,250	-0.75 ▼	-3.95	18,950	19,000	18,250	167,460	3,056,145,000
11/07/2017	19,000	-0.30 ▼	-1.55	19,200	19,200	18,650	152,850	2,904,150,000
10/07/2017	19,300	0.00 ■■	0.00	19,250	19,400	19,050	147,400	2,844,820,000
07/07/2017	19,300	0.25 ▲	1.31	19,050	19,350	19,000	192,890	3,722,777,000
06/07/2017	19,050	-0.35 ▼	-1.80	19,450	19,500	18,700	160,790	3,063,049,500
05/07/2017	19,400	-0.20 ▼	-1.02	19,600	19,600	19,150	157,580	3,057,052,000
04/07/2017	19,600	0.30 ▲	1.55	19,300	19,750	19,300	208,770	4,091,892,000
03/07/2017	19,300	-0.20 ▼	-1.03	19,500	19,550	18,650	4,090	78,937,000
30/06/2017	19,500	-0.10 ▼	-0.51	19,600	19,600	19,300	45,570	888,615,000
29/06/2017	19,600	-0.05 ▼	-0.25	19,650	19,750	19,450	165,520	3,244,192,000
28/06/2017	19,650	0.15 ▲	0.77	19,500	19,750	19,500	135,610	2,664,736,500
27/06/2017	19,500	-0.30 ▼	-1.52	19,800	19,800	19,450	173,610	3,385,395,000
26/06/2017	19,800	-0.15 ▼	-0.75	19,850	19,950	19,650	258,240	5,113,152,000
23/06/2017	19,950	-0.15 ▼	-0.75	20,100	20,200	19,800	274,710	5,480,464,500
22/06/2017	20,100	0.10 ▲	0.50	20,000	20,350	19,800	262,670	5,279,667,000
21/06/2017	20,000	0.55 ▲	2.83	19,450	20,050	19,450	362,300	7,246,000,000
20/06/2017	19,450	0.00 ■■	0.00	19,400	19,450	19,300	261,660	5,089,287,000
19/06/2017	19,450	0.05 ▲	0.26	19,400	19,550	19,350	343,420	6,679,519,000
16/06/2017	19,400	-0.10 ▼	-0.51	19,450	19,500	19,300	295,150	5,725,910,000
15/06/2017	19,500	0.00 ■■	0.00	19,450	19,500	19,250	270,690	5,278,455,000
14/06/2017	19,500	0.10 ▲	0.52	19,400	19,500	19,250	316,930	6,180,135,000
13/06/2017	19,400	0.15 ▲	0.78	19,250	19,500	18,750	302,000	5,858,800,000
12/06/2017	19,250	-0.15 ▼	-0.77	19,400	19,400	18,950	342,480	6,592,740,000
09/06/2017	19,400	0.05 ▲	0.26	19,300	19,500	19,150	360,120	6,986,328,000
08/06/2017	19,350	0.35 ▲	1.84	19,000	19,350	19,000	388,370	7,514,959,500
07/06/2017	19,000	0.15 ▲	0.80	18,900	19,050	18,800	320,580	6,091,020,000
06/06/2017	18,850	0.00 ■■	0.00	18,850	19,100	18,650	307,610	5,798,448,500
05/06/2017	18,850	0.10 ▲	0.53	18,750	19,100	18,600	281,360	5,303,636,000
02/06/2017	18,750	-0.05 ▼	-0.27	18,800	18,850	18,450	234,220	4,391,625,000
01/06/2017	18,800	-0.20 ▼	-1.05	19,000	19,250	18,750	266,320	5,006,816,000
31/05/2017	19,000	-0.50 ▼	-2.56	19,550	19,750	19,000	202,560	3,848,640,000
30/05/2017	19,500	-0.05 ▼	-0.26	19,550	19,950	19,300	229,970	4,484,415,000
29/05/2017	19,550	0.05 ▲	0.26	19,500	19,750	19,400	302,900	5,921,695,000
26/05/2017	19,500	-0.45 ▼	-2.26	19,950	20,000	19,500	266,540	5,197,530,000
25/05/2017	19,950	0.15 ▲	0.76	19,750	20,000	19,700	338,410	6,751,279,500
24/05/2017	19,800	-0.15 ▼	-0.75	19,950	19,950	19,700	258,860	5,125,428,000
23/05/2017	19,950	-0.05 ▼	-0.25	20,000	20,050	19,500	298,610	5,957,269,500
22/05/2017	20,000	-0.10 ▼	-0.50	20,100	20,200	19,900	298,340	5,966,800,000
19/05/2017	20,100	0.20 ▲	1.01	19,850	20,200	19,750	310,290	6,236,829,000
18/05/2017	19,900	-0.35 ▼	-1.73	20,250	20,550	19,850	263,380	5,241,262,000
17/05/2017	20,250	-0.40 ▼	-1.94	20,600	20,750	20,100	248,950	5,041,237,500
16/05/2017	20,650	0.15 ▲	0.73	20,600	21,100	20,600	343,000	7,082,950,000
15/05/2017	20,500	0.45 ▲	2.24	20,100	20,700	20,100	415,190	8,511,395,000
09/05/2017	19,900	-0.25 ▼	-1.24	19,700	20,100	19,500	27,110	539,489,000
08/05/2017	20,150	-0.40 ▼	-1.95	20,550	20,700	20,100	130,090	2,621,313,500
05/05/2017	20,550	-0.30 ▼	-1.44	20,000	20,850	20,000	148,770	3,057,223,500
04/05/2017	20,850	-0.05 ▼	-0.24	20,950	21,150	20,700	206,460	4,304,691,000
03/05/2017	20,900	0.10 ▲	0.48	21,000	21,000	20,750	207,410	4,334,869,000
28/04/2017	20,800	0.00 ■■	0.00	20,600	21,000	20,600	213,750	4,446,000,000
27/04/2017	20,800	0.40 ▲	1.96	20,500	20,900	20,500	257,130	5,348,304,000
26/04/2017	22,350	0.65 ▲	3.00	21,600	22,350	21,500	302,330	6,757,075,500
25/04/2017	21,700	0.20 ▲	0.93	21,600	21,900	21,400	288,240	6,254,808,000
24/04/2017	21,500	-0.60 ▼	-2.71	22,100	22,100	21,500	211,070	4,538,005,000
21/04/2017	22,100	-0.55 ▼	-2.43	22,600	22,700	22,100	294,780	6,514,638,000
20/04/2017	22,650	0.85 ▲	3.90	21,700	22,700	21,650	323,570	7,328,860,500
19/04/2017	21,800	0.95 ▲	4.56	20,850	22,000	20,250	404,210	8,811,778,000
18/04/2017	20,850	0.05 ▲	0.24	20,800	20,850	20,400	204,980	4,273,833,000
17/04/2017	20,800	-0.20 ▼	-0.95	21,000	21,100	20,550	234,190	4,871,152,000
14/04/2017	21,000	0.15 ▲	0.72	20,900	21,650	20,350	241,410	5,069,610,000
13/04/2017	20,850	0.15 ▲	0.72	21,000	21,000	20,600	200,280	4,175,838,000
12/04/2017	20,700	-0.70 ▼	-3.27	21,200	21,200	20,700	175,890	3,640,923,000
11/04/2017	21,400	-0.20 ▼	-0.93	21,600	21,950	21,000	190,720	4,081,408,000
10/04/2017	21,600	-0.10 ▼	-0.46	21,700	21,800	21,000	275,830	5,957,928,000
07/04/2017	21,700	-0.10 ▼	-0.46	21,750	21,850	21,500	52,360	1,136,212,000
05/04/2017	21,800	0.10 ▲	0.46	21,700	21,800	20,650	63,750	1,389,750,000
04/04/2017	21,700	-0.45 ▼	-2.03	22,150	22,300	21,600	144,110	3,127,187,000
03/04/2017	22,150	-0.15 ▼	-0.67	22,250	22,300	21,150	204,680	4,533,662,000
31/03/2017	22,300	0.00 ■■	0.00	22,300	22,550	22,150	306,810	6,841,863,000
30/03/2017	22,300	-0.55 ▼	-2.41	22,800	22,800	22,200	210,110	4,685,453,000
29/03/2017	22,850	0.10 ▲	0.44	22,800	22,850	22,450	223,840	5,114,744,000
28/03/2017	22,750	0.25 ▲	1.11	22,450	22,800	22,400	256,530	5,836,057,500
27/03/2017	22,500	-0.15 ▼	-0.66	22,750	22,750	22,350	213,200	4,797,000,000
24/03/2017	22,650	-0.10 ▼	-0.44	22,750	22,800	22,450	203,870	4,617,655,500
23/03/2017	22,750	0.20 ▲	0.89	22,650	22,750	22,500	248,590	5,655,422,500
22/03/2017	22,550	0.15 ▲	0.67	22,400	22,600	22,200	252,590	5,695,904,500
21/03/2017	22,400	-0.40 ▼	-1.75	22,850	22,900	22,400	210,740	4,720,576,000
20/03/2017	22,800	0.20 ▲	0.88	22,600	22,850	22,600	227,770	5,193,156,000
17/03/2017	22,600	0.35 ▲	1.57	22,250	22,800	22,250	201,630	4,556,838,000
16/03/2017	22,250	-1.30 ▼	-5.52	23,500	23,550	22,100	209,900	4,670,275,000
15/03/2017	23,550	0.00 ■■	0.00	23,500	23,650	23,400	240,660	5,667,543,000
14/03/2017	23,550	0.10 ▲	0.43	23,350	23,700	22,800	276,740	6,517,227,000
13/03/2017	23,450	-0.30 ▼	-1.26	23,800	23,800	23,350	215,130	5,044,798,500
10/03/2017	23,750	0.50 ▲	2.15	23,200	23,750	23,000	260,680	6,191,150,000
09/03/2017	23,250	-0.25 ▼	-1.06	23,500	23,550	23,200	237,960	5,532,570,000
08/03/2017	23,500	0.40 ▲	1.73	23,100	23,500	23,100	263,900	6,201,650,000
07/03/2017	23,100	0.05 ▲	0.22	23,100	23,100	22,800	290,980	6,721,638,000
06/03/2017	23,050	0.35 ▲	1.54	22,650	23,100	22,650	263,030	6,062,841,500
03/03/2017	22,700	0.20 ▲	0.89	22,500	22,700	22,400	284,950	6,468,365,000
02/03/2017	22,500	0.15 ▲	0.67	22,400	22,550	22,250	252,220	5,674,950,000
01/03/2017	22,350	-0.05 ▼	-0.22	22,400	22,400	22,200	264,710	5,916,268,500
28/02/2017	22,400	-0.05 ▼	-0.22	22,500	22,600	22,350	266,420	5,967,808,000
27/02/2017	22,450	0.05 ▲	0.22	22,400	22,500	22,350	242,880	5,452,656,000
24/02/2017	22,400	0.10 ▲	0.45	22,250	22,500	22,250	259,560	5,814,144,000
23/02/2017	22,300	-0.15 ▼	-0.67	22,450	22,500	22,150	196,900	4,390,870,000
22/02/2017	22,450	-0.05 ▼	-0.22	22,450	22,600	22,350	352,900	7,922,605,000
21/02/2017	22,500	0.05 ▲	0.22	22,600	22,650	22,400	311,490	7,008,525,000
20/02/2017	22,450	0.05 ▲	0.22	22,650	22,800	22,300	317,690	7,132,140,500
17/02/2017	22,400	0.15 ▲	0.67	22,550	22,850	22,150	291,900	6,538,560,000
16/02/2017	22,250	0.40 ▲	1.83	21,850	22,250	21,650	286,130	6,366,392,500
15/02/2017	21,850	0.15 ▲	0.69	21,700	21,850	21,500	275,750	6,025,137,500
14/02/2017	21,700	0.15 ▲	0.70	21,550	21,700	21,500	388,650	8,433,705,000
13/02/2017	21,550	0.05 ▲	0.23	21,600	21,600	21,350	237,590	5,120,064,500
10/02/2017	21,500	0.20 ▲	0.94	21,300	21,500	21,250	220,870	4,748,705,000
09/02/2017	21,300	0.30 ▲	1.43	21,150	21,300	21,000	212,900	4,534,770,000
08/02/2017	21,000	-0.15 ▼	-0.71	21,250	21,250	20,800	182,240	3,827,040,000
07/02/2017	21,150	-0.15 ▼	-0.70	21,200	21,250	19,850	215,290	4,553,383,500
06/02/2017	21,300	0.20 ▲	0.95	21,100	21,300	20,000	80,680	1,718,484,000
03/02/2017	21,100	-0.80 ▼	-3.65	21,750	21,750	21,050	122,250	2,579,475,000
02/02/2017	21,900	-0.25 ▼	-1.13	22,250	22,250	21,900	147,940	3,239,886,000
25/01/2017	22,150	0.20 ▲	0.91	22,000	22,150	21,600	187,840	4,160,656,000
24/01/2017	21,950	-0.25 ▼	-1.13	22,250	22,250	21,600	155,770	3,419,151,500
23/01/2017	22,200	-0.05 ▼	-0.22	22,450	22,700	22,200	202,250	4,489,950,000
20/01/2017	22,250	0.70 ▲	3.25	21,650	22,250	21,600	184,080	4,095,780,000
19/01/2017	21,550	0.55 ▲	2.62	21,000	21,600	21,000	164,900	3,553,595,000
18/01/2017	21,000	0.05 ▲	0.24	21,000	21,050	20,750	176,170	3,699,570,000
17/01/2017	20,950	0.35 ▲	1.70	20,700	21,000	20,650	186,180	3,900,471,000
16/01/2017	20,600	-0.15 ▼	-0.72	20,800	20,800	20,500	185,800	3,827,480,000
13/01/2017	20,750	0.05 ▲	0.24	20,700	20,800	20,600	183,920	3,816,340,000
12/01/2017	20,700	0.05 ▲	0.24	20,650	20,900	20,500	165,400	3,423,780,000
11/01/2017	20,650	-0.10 ▼	-0.48	20,750	20,750	20,500	184,350	3,806,827,500
10/01/2017	20,750	0.00 ■■	0.00	20,700	20,750	20,550	201,260	4,176,145,000
09/01/2017	20,750	-0.05 ▼	-0.24	20,800	20,900	20,650	176,370	3,659,677,500
06/01/2017	20,800	0.05 ▲	0.24	20,850	20,900	20,550	172,290	3,583,632,000
05/01/2017	20,750	0.05 ▲	0.24	20,700	20,750	20,350	177,170	3,676,277,500
04/01/2017	20,700	0.00 ■■	0.00	20,750	20,750	20,500	151,210	3,130,047,000
03/01/2017	20,700	0.05 ▲	0.24	20,700	20,700	20,600	83,860	1,735,902,000
30/12/2016	20,650	-0.05 ▼	-0.24	20,750	20,750	20,400	160,760	3,319,694,000
29/12/2016	20,700	0.00 ■■	0.00	20,700	20,700	20,600	153,040	3,167,928,000
28/12/2016	20,700	0.00 ■■	0.00	20,700	20,700	20,600	112,870	2,336,409,000
27/12/2016	20,700	0.10 ▲	0.49	20,700	20,700	20,550	143,240	2,965,068,000
26/12/2016	20,600	0.00 ■■	0.00	20,650	20,650	20,300	151,670	3,124,402,000
23/12/2016	20,600	0.00 ■■	0.00	20,700	20,700	20,550	82,650	1,702,590,000
22/12/2016	20,600	-0.10 ▼	-0.48	20,700	20,700	20,500	197,660	4,071,796,000
21/12/2016	20,700	-0.05 ▼	-0.24	20,800	20,800	20,600	156,020	3,229,614,000
20/12/2016	20,750	-0.10 ▼	-0.48	20,800	20,850	20,650	102,540	2,127,705,000
19/12/2016	20,850	0.05 ▲	0.24	20,700	20,900	20,700	111,280	2,320,188,000
16/12/2016	20,800	0.00 ■■	0.00	20,800	20,800	20,500	111,420	2,317,536,000
15/12/2016	20,800	0.05 ▲	0.24	20,700	20,900	20,500	114,320	2,377,856,000
14/12/2016	20,750	0.25 ▲	1.22	20,500	20,750	20,400	114,000	2,365,500,000
13/12/2016	20,500	0.00 ■■	0.00	20,500	20,500	20,400	103,620	2,124,210,000
12/12/2016	20,500	-0.20 ▼	-0.97	20,600	20,600	20,450	112,840	2,313,220,000
09/12/2016	20,700	0.10 ▲	0.49	20,600	20,700	20,550	165,900	3,434,130,000
08/12/2016	20,600	-0.10 ▼	-0.48	20,700	20,700	20,300	126,560	2,607,136,000
07/12/2016	20,700	0.80 ▲	4.02	19,950	20,700	19,000	289,180	5,986,026,000
06/12/2016	19,900	-0.55 ▼	-2.69	20,450	20,450	19,900	103,650	2,062,635,000
05/12/2016	20,450	-0.50 ▼	-2.39	20,900	20,900	20,100	137,220	2,806,149,000
02/12/2016	20,950	-0.05 ▼	-0.24	20,950	20,950	20,700	173,950	3,644,252,500
01/12/2016	21,000	-0.15 ▼	-0.71	21,300	21,300	20,850	184,600	3,876,600,000
30/11/2016	21,150	-0.20 ▼	-0.94	21,400	21,400	21,100	88,430	1,870,294,500
29/11/2016	21,350	0.65 ▲	3.14	20,700	21,350	20,700	155,340	3,316,509,000
28/11/2016	20,700	0.00 ■■	0.00	20,800	20,850	20,650	103,770	2,148,039,000
25/11/2016	20,700	0.00 ■■	0.00	20,800	20,850	20,550	244,680	5,064,876,000
24/11/2016	20,700	-0.25 ▼	-1.19	21,000	21,000	20,700	145,490	3,011,643,000
23/11/2016	20,950	0.15 ▲	0.72	20,800	21,000	20,800	126,710	2,654,574,500
22/11/2016	20,800	0.00 ■■	0.00	20,800	21,000	20,750	153,160	3,185,728,000
21/11/2016	20,800	0.20 ▲	0.97	20,600	20,800	20,450	122,630	2,550,704,000
18/11/2016	20,600	0.00 ■■	0.00	20,600	20,700	20,550	130,110	2,680,266,000
17/11/2016	20,600	-0.10 ▼	-0.48	21,000	21,050	20,550	222,610	4,585,766,000
16/11/2016	20,700	0.70 ▲	3.50	20,000	20,700	19,850	155,730	3,223,611,000
15/11/2016	20,000	0.75 ▲	3.90	19,300	20,000	19,250	189,730	3,794,600,000
14/11/2016	19,250	-0.25 ▼	-1.28	19,600	19,900	19,100	287,010	5,524,942,500
11/11/2016	19,500	-0.15 ▼	-0.76	19,750	19,900	19,500	171,390	3,342,105,000
10/11/2016	19,650	0.60 ▲	3.15	19,350	19,650	19,350	171,940	3,378,621,000
09/11/2016	19,050	0.00 ■■	0.00	19,150	19,150	18,500	182,130	3,469,576,500
08/11/2016	19,050	0.00 ■■	0.00	19,300	19,300	18,700	162,620	3,097,911,000
07/11/2016	19,050	1.05 ▲	5.83	18,900	19,050	18,700	165,470	3,152,203,500
04/11/2016	18,950	0.10 ▲	0.53	18,950	19,000	18,850	146,470	2,775,606,500
03/11/2016	18,850	0.10 ▲	0.53	18,750	18,900	18,500	194,060	3,658,031,000
02/11/2016	18,750	0.25 ▲	1.35	18,400	18,900	18,400	202,860	3,803,625,000
01/11/2016	18,500	-0.10 ▼	-0.54	18,700	18,750	18,400	194,070	3,590,295,000
31/10/2016	18,600	1.15 ▲	6.59	17,100	18,600	17,100	219,600	4,084,560,000
28/10/2016	17,450	0.45 ▲	2.65	16,850	17,450	16,650	185,940	3,244,653,000
27/10/2016	17,000	-0.10 ▼	-0.58	17,150	17,250	16,800	110,630	1,880,710,000
26/10/2016	17,100	0.50 ▲	3.01	16,550	17,100	16,400	154,530	2,642,463,000
25/10/2016	16,600	0.10 ▲	0.61	16,400	16,600	16,400	94,260	1,564,716,000
24/10/2016	16,500	0.00 ■■	0.00	16,450	16,800	16,400	93,630	1,544,895,000
21/10/2016	16,500	0.00 ■■	0.00	16,600	16,600	16,350	98,350	1,622,775,000
20/10/2016	16,500	0.15 ▲	0.92	16,450	16,500	16,350	75,590	1,247,235,000
19/10/2016	16,350	0.20 ▲	1.24	16,150	16,450	16,000	92,100	1,505,835,000
18/10/2016	16,150	-0.05 ▼	-0.31	16,150	16,200	16,000	24,310	392,606,500
17/10/2016	16,200	-0.10 ▼	-0.61	16,400	16,500	16,200	18,770	304,074,000
14/10/2016	16,300	-0.65 ▼	-3.83	16,850	16,850	16,300	37,340	608,642,000
13/10/2016	16,950	0.00 ■■	0.00	16,850	16,950	16,500	70,280	1,191,246,000
12/10/2016	16,950	0.15 ▲	0.89	16,900	16,950	16,400	75,810	1,284,979,500
11/10/2016	16,800	-0.05 ▼	-0.30	16,900	16,900	16,650	44,580	748,944,000
10/10/2016	16,850	-0.05 ▼	-0.30	16,850	16,950	16,750	94,760	1,596,706,000
07/10/2016	16,900	0.10 ▲	0.60	16,800	16,900	16,700	58,320	985,608,000
06/10/2016	16,800	-0.05 ▼	-0.30	16,750	16,950	16,700	97,520	1,638,336,000
05/10/2016	16,850	0.15 ▲	0.90	16,650	17,000	16,650	96,730	1,629,900,500
04/10/2016	16,700	-0.05 ▼	-0.30	16,750	16,750	16,600	75,780	1,265,526,000
03/10/2016	16,750	-0.05 ▼	-0.30	16,900	16,900	16,500	52,340	876,695,000
30/09/2016	16,800	-0.40 ▼	-2.33	17,150	17,200	16,700	88,400	1,485,120,000
29/09/2016	17,200	0.20 ▲	1.18	17,200	17,200	16,800	115,660	1,989,352,000
28/09/2016	17,000	0.20 ▲	1.19	16,850	17,000	16,850	104,170	1,770,890,000
27/09/2016	16,800	0.10 ▲	0.60	16,700	16,900	16,100	101,520	1,705,536,000
26/09/2016	16,700	-0.40 ▼	-2.34	17,100	17,100	16,700	49,970	834,499,000
23/09/2016	17,100	-0.10 ▼	-0.58	17,250	17,250	16,850	79,730	1,363,383,000
22/09/2016	17,200	0.30 ▲	1.78	16,900	17,200	16,650	108,320	1,863,104,000
21/09/2016	16,900	0.10 ▲	0.60	16,800	17,000	16,800	86,800	1,466,920,000
20/09/2016	16,800	0.00 ■■	0.00	16,800	16,800	16,500	85,110	1,429,848,000
19/09/2016	16,800	0.20 ▲	1.20	16,600	16,800	16,350	91,620	1,539,216,000
16/09/2016	16,600	0.10 ▲	0.61	16,350	16,600	16,300	86,950	1,443,370,000
15/09/2016	16,500	-0.65 ▼	-3.79	16,950	16,950	16,300	95,190	1,570,635,000
14/09/2016	17,150	0.05 ▲	0.29	17,250	17,400	16,650	90,800	1,557,220,000
13/09/2016	17,100	0.10 ▲	0.59	16,800	17,300	16,650	97,110	1,660,581,000
12/09/2016	17,000	0.90 ▲	5.59	16,000	17,000	16,000	123,220	2,094,740,000
09/09/2016	16,100	0.30 ▲	1.90	15,800	16,300	15,500	78,960	1,271,256,000
08/09/2016	15,800	0.00 ■■	0.00	15,600	15,900	15,500	81,460	1,287,068,000
07/09/2016	15,800	-0.50 ▼	-3.07	16,300	16,400	15,600	98,350	1,553,930,000
06/09/2016	16,300	0.10 ▲	0.62	16,600	17,000	16,200	103,380	1,685,094,000
05/09/2016	16,200	0.70 ▲	4.52	15,100	16,200	15,100	110,020	1,782,324,000
01/09/2016	15,500	0.50 ▲	3.33	14,800	15,500	14,800	121,450	1,882,475,000
31/08/2016	15,000	0.30 ▲	2.04	14,500	15,000	14,300	62,120	931,800,000
30/08/2016	14,700	-0.10 ▼	-0.68	14,500	14,800	14,200	49,980	734,706,000
29/08/2016	14,800	0.30 ▲	2.07	14,700	15,000	14,500	59,390	878,972,000
26/08/2016	14,500	0.20 ▲	1.40	14,400	14,700	14,400	72,400	1,049,800,000
25/08/2016	14,300	-0.20 ▼	-1.38	14,500	14,500	14,200	40,170	574,431,000
24/08/2016	14,500	0.10 ▲	0.69	13,700	14,500	13,700	28,410	411,945,000
23/08/2016	14,400	0.00 ■■	0.00	14,300	14,400	14,000	12,060	173,664,000
22/08/2016	14,400	-0.20 ▼	-1.37	14,200	14,400	14,200	110	1,584,000
19/08/2016	14,600	0.70 ▲	5.04	13,800	14,600	13,800	39,360	574,656,000
18/08/2016	13,900	0.00 ■■	0.00	13,900	13,900	13,900	2,000	27,800,000
17/08/2016	13,900	0.00 ■■	0.00	13,900	13,900	13,700	5,980	83,122,000
16/08/2016	13,900	0.00 ■■	0.00	13,900	13,900	13,700	2,040	28,356,000
15/08/2016	13,900	0.00 ■■	0.00	13,900	13,900	13,900	1,020	14,178,000
12/08/2016	13,900	0.20 ▲	1.46	13,700	13,900	13,700	4,510	62,689,000
11/08/2016	13,700	-0.30 ▼	-2.14	14,000	14,000	13,700	520	7,124,000
10/08/2016	14,000	0.00 ■■	0.00	14,000	14,000	13,700	9,500	133,000,000
09/08/2016	14,000	0.00 ■■	0.00	14,000	14,500	14,000	20,190	282,660,000
08/08/2016	14,000	-0.10 ▼	-0.71	14,000	14,000	14,000	7,000	98,000,000
05/08/2016	14,100	0.40 ▲	2.92	13,700	14,100	13,700	11,530	162,573,000
04/08/2016	13,700	-0.30 ▼	-2.14	13,500	14,000	13,400	24,100	330,170,000
03/08/2016	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
02/08/2016	14,000	0.20 ▲	1.45	13,800	14,000	13,000	11,800	165,200,000
01/08/2016	13,800	-0.10 ▼	-0.72	13,800	13,800	13,800	1,000	13,800,000
29/07/2016	13,900	-0.20 ▼	-1.42	13,700	14,000	13,700	18,620	258,818,000
28/07/2016	14,100	0.20 ▲	1.44	13,700	14,100	13,700	28,500	401,850,000
27/07/2016	13,900	0.20 ▲	1.46	13,700	13,900	13,700	3,320	46,148,000
26/07/2016	13,700	0.00 ■■	0.00	13,300	14,000	13,300	31,050	425,385,000
25/07/2016	13,700	0.70 ▲	5.38	13,000	13,800	13,000	6,610	90,557,000
22/07/2016	13,000	-0.20 ▼	-1.52	13,000	13,000	13,000	4,110	53,430,000
21/07/2016	13,200	-0.80 ▼	-5.71	14,000	14,000	13,200	4,910	64,812,000
20/07/2016	14,000	-0.10 ▼	-0.71	14,000	14,100	13,300	9,500	133,000,000
19/07/2016	14,100	0.10 ▲	0.71	14,000	14,100	14,000	19,900	280,590,000
18/07/2016	14,000	0.00 ■■	0.00	14,000	14,100	13,900	9,880	138,320,000
15/07/2016	14,000	0.20 ▲	1.45	13,800	14,000	13,800	5,350	74,900,000
14/07/2016	13,800	0.10 ▲	0.73	13,800	13,800	13,700	10,960	151,248,000
13/07/2016	13,700	0.80 ▲	6.20	13,400	13,700	13,400	13,590	186,183,000
12/07/2016	12,900	0.80 ▲	6.61	12,600	12,900	12,600	16,540	213,366,000
11/07/2016	12,100	-0.40 ▼	-3.20	11,800	13,100	11,800	1,640	19,844,000
08/07/2016	12,500	-0.50 ▼	-3.85	12,700	13,200	12,200	1,100	13,750,000
07/07/2016	13,000	0.30 ▲	2.36	12,000	13,000	11,900	4,650	60,450,000
06/07/2016	12,700	-0.90 ▼	-6.62	13,000	13,500	12,700	23,650	300,355,000
05/07/2016	13,600	-1.00 ▼	-6.85	14,000	14,600	13,600	19,760	268,736,000
04/07/2016	14,600	-1.00 ▼	-6.41	16,300	16,300	14,600	14,350	209,510,000
01/07/2016	15,600	1.00 ▲	6.85	14,600	15,600	14,600	10,650	166,140,000
30/06/2016	14,600	0.90 ▲	6.57	13,700	14,600	13,000	14,000	204,400,000
29/06/2016	13,700	0.00 ■■	0.00	18,000	18,000	13,600	50,200	687,740,000
01/01/1970	8,780	0.00 ■■	0.00	8,780	0	0	0	0

(ĐVT: 1,000 VNĐ)