Lịch sử giao dịch CLL - 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 Cảng Cát Lái
Cat Lai Port Joint Stock Company
Mã CK: CLL 37 ▼ -0.10 (-0.27%) (cập nhật 13:15 22/11/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành:
Website: http://catlaiport.com.vn

CLL » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
22/11/2024	37,000	-0.10 ▼	-0.27	37,100	37,100	37,000	360	13,320,000
21/11/2024	37,100	0.00 ■■	0.00	37,100	37,150	37,000	350	12,985,000
20/11/2024	37,100	-0.10 ▼	-0.27	37,200	37,200	37,100	100	3,710,000
19/11/2024	37,200	-0.35 ▼	-0.94	37,550	37,600	37,200	380	14,136,000
18/11/2024	37,550	0.05 ▲	0.13	37,500	37,550	37,000	170	6,383,500
15/11/2024	37,500	-0.30 ▼	-0.80	37,800	37,900	37,500	680	25,500,000
14/11/2024	37,800	0.10 ▲	0.26	37,700	38,200	37,800	100	3,780,000
13/11/2024	37,700	-0.10 ▼	-0.27	37,800	37,800	37,700	120	4,524,000
12/11/2024	37,800	0.00 ■■	0.00	37,800	37,900	37,800	130	4,914,000
11/11/2024	37,800	0.20 ▲	0.53	37,600	37,900	37,500	600	22,680,000
08/11/2024	37,600	0.15 ▲	0.40	37,450	37,800	37,600	410	15,416,000
07/11/2024	37,450	-0.05 ▼	-0.13	37,500	37,800	37,450	120	4,494,000
06/11/2024	37,500	0.00 ■■	0.00	37,500	37,600	37,500	140	5,250,000
05/11/2024	37,500	-0.30 ▼	-0.80	37,800	37,500	37,500	410	15,375,000
04/11/2024	37,800	-0.05 ▼	-0.13	37,850	37,850	37,450	230	8,694,000
01/11/2024	37,850	0.00 ■■	0.00	37,850	37,850	37,850	1,100	41,635,000
31/10/2024	37,850	-0.05 ▼	-0.13	37,900	37,850	37,500	180	6,813,000
30/10/2024	37,900	0.05 ▲	0.13	37,850	38,000	37,900	40	1,516,000
29/10/2024	37,850	0.35 ▲	0.92	37,500	37,850	37,700	510	19,303,500
28/10/2024	37,500	-0.35 ▼	-0.93	37,850	37,850	37,500	50	1,875,000
25/10/2024	37,850	0.35 ▲	0.92	37,500	37,850	37,000	130	4,920,500
24/10/2024	37,500	-0.50 ▼	-1.33	38,000	38,000	37,500	110	4,125,000
23/10/2024	38,000	0.50 ▲	1.32	37,500	38,000	38,000	10	380,000
22/10/2024	37,500	0.10 ▲	0.27	37,400	37,500	37,400	20	750,000
21/10/2024	37,400	-0.55 ▼	-1.47	37,950	37,950	37,400	30	1,122,000
18/10/2024	37,950	-0.15 ▼	-0.40	38,100	37,950	37,950	30	1,138,500
17/10/2024	38,100	-0.10 ▼	-0.26	38,200	38,100	37,500	130	4,953,000
16/10/2024	38,200	0.35 ▲	0.92	37,850	38,250	38,200	30	1,146,000
15/10/2024	37,850	0.05 ▲	0.13	37,800	37,850	37,850	10	378,500
14/10/2024	37,800	-0.15 ▼	-0.40	37,950	38,000	37,800	280	10,584,000
11/10/2024	37,950	-0.50 ▼	-1.32	38,450	37,950	37,800	100	3,795,000
10/10/2024	38,450	0.00 ■■	0.00	38,450	38,450	38,450	10	384,500
09/10/2024	38,450	0.05 ▲	0.13	38,400	38,450	38,450	20	769,000
08/10/2024	38,400	0.10 ▲	0.26	38,300	38,500	37,000	620	23,808,000
07/10/2024	38,300	0.50 ▲	1.31	37,800	38,300	37,500	410	15,703,000
04/10/2024	37,800	0.00 ■■	0.00	37,800	38,300	37,800	70	2,646,000
03/10/2024	37,800	0.00 ■■	0.00	37,800	38,300	37,800	260	9,828,000
02/10/2024	37,800	0.00 ■■	0.00	37,800	37,900	37,800	100	3,780,000
01/10/2024	37,800	0.00 ■■	0.00	37,800	37,800	37,800	230	8,694,000
30/09/2024	37,800	0.00 ■■	0.00	37,800	38,200	37,800	190	7,182,000
27/09/2024	37,800	-0.65 ▼	-1.72	38,450	38,500	37,600	370	13,986,000
26/09/2024	38,450	0.25 ▲	0.65	38,200	38,450	37,700	410	15,764,500
25/09/2024	38,200	-0.30 ▼	-0.79	38,500	38,600	37,700	740	28,268,000
24/09/2024	38,500	0.00 ■■	0.00	38,500	38,500	38,500	120	4,620,000
23/09/2024	38,500	0.00 ■■	0.00	38,500	38,500	38,500	160	6,160,000
20/09/2024	38,500	0.10 ▲	0.26	38,400	38,500	38,300	120	4,620,000
19/09/2024	38,400	-0.25 ▼	-0.65	38,650	38,600	38,000	130	4,992,000
18/09/2024	38,650	-0.15 ▼	-0.39	38,800	38,900	38,000	500	19,325,000
17/09/2024	38,800	0.00 ■■	0.00	38,800	38,900	38,800	110	4,268,000
16/09/2024	38,800	0.70 ▲	1.80	38,100	38,900	38,200	270	10,476,000
13/09/2024	38,100	0.10 ▲	0.26	38,000	38,400	38,000	420	16,002,000
12/09/2024	38,000	-1.00 ▼	-2.63	39,000	39,000	38,000	290	11,020,000
11/09/2024	39,000	0.50 ▲	1.28	38,500	39,000	38,150	330	12,870,000
10/09/2024	38,500	-0.40 ▼	-1.04	38,900	38,900	38,500	380	14,630,000
09/09/2024	38,900	0.00 ■■	0.00	38,900	39,000	38,850	1,430	55,627,000
06/09/2024	38,900	0.30 ▲	0.77	38,600	38,950	38,500	1,650	64,185,000
05/09/2024	38,600	-0.95 ▼	-2.46	39,550	39,500	38,050	610	23,546,000
04/09/2024	39,550	-0.95 ▼	-2.40	40,500	40,600	39,050	280	11,074,000
30/08/2024	40,500	0.00 ■■	0.00	40,500	42,100	38,550	1,200	48,600,000
29/08/2024	43,150	0.15 ▲	0.35	43,000	43,450	42,150	5,120	220,928,000
28/08/2024	43,000	-0.50 ▼	-1.16	43,500	43,000	42,700	3,080	132,440,000
27/08/2024	43,500	-0.40 ▼	-0.92	43,900	44,000	42,600	1,610	70,035,000
26/08/2024	43,900	0.20 ▲	0.46	43,700	43,900	43,700	3,460	151,894,000
23/08/2024	43,700	-0.20 ▼	-0.46	43,900	44,450	42,550	510	22,287,000
22/08/2024	43,900	1.10 ▲	2.51	42,800	44,000	42,900	1,930	84,727,000
21/08/2024	42,800	0.40 ▲	0.93	42,400	42,800	42,300	540	23,112,000
20/08/2024	42,400	0.10 ▲	0.24	42,300	42,400	41,900	330	13,992,000
19/08/2024	42,300	0.35 ▲	0.83	41,950	42,300	41,500	350	14,805,000
16/08/2024	41,950	0.45 ▲	1.07	41,500	42,450	41,050	470	19,716,500
15/08/2024	41,500	-0.15 ▼	-0.36	41,650	42,000	41,500	270	11,205,000
14/08/2024	41,650	1.45 ▲	3.48	40,200	42,000	41,200	840	34,986,000
13/08/2024	40,200	0.20 ▲	0.50	40,000	40,200	40,150	270	10,854,000
12/08/2024	40,000	-1.95 ▼	-4.88	41,950	42,200	39,700	200	8,000,000
09/08/2024	41,950	0.00 ■■	0.00	41,950	41,950	39,200	650	27,267,500
08/08/2024	41,950	0.95 ▲	2.26	41,000	41,950	41,000	50	2,097,500
07/08/2024	41,000	0.90 ▲	2.20	40,100	42,350	38,350	300	12,300,000
06/08/2024	40,100	0.10 ▲	0.25	40,000	40,100	40,000	140	5,614,000
05/08/2024	40,000	0.50 ▲	1.25	39,500	40,550	39,500	350	14,000,000
02/08/2024	39,500	-2.60 ▼	-6.58	42,100	42,150	39,500	20	790,000
01/08/2024	42,100	1.45 ▲	3.44	40,650	42,300	42,100	160	6,736,000
31/07/2024	40,650	-1.15 ▼	-2.83	41,800	44,400	40,650	120	4,878,000
30/07/2024	41,800	0.20 ▲	0.48	41,600	41,800	40,550	400	16,720,000
29/07/2024	41,600	0.50 ▲	1.20	41,100	42,050	38,250	420	17,472,000
26/07/2024	41,100	0.85 ▲	2.07	40,250	41,100	40,250	40	1,644,000
25/07/2024	40,250	0.00 ■■	0.00	40,250	41,400	40,250	420	16,905,000
24/07/2024	40,250	-0.95 ▼	-2.36	41,200	42,350	38,850	250	10,062,500
23/07/2024	41,200	-0.20 ▼	-0.49	41,400	41,500	41,200	530	21,836,000
22/07/2024	41,400	-0.20 ▼	-0.48	41,600	41,800	41,200	920	38,088,000
19/07/2024	41,600	0.25 ▲	0.60	41,350	42,450	41,450	720	29,952,000
18/07/2024	41,350	-0.55 ▼	-1.33	41,900	42,350	41,050	340	14,059,000
17/07/2024	41,900	-0.85 ▼	-2.03	42,750	42,700	41,900	310	12,989,000
16/07/2024	42,750	0.85 ▲	1.99	41,900	42,750	41,550	1,050	44,887,500
15/07/2024	41,900	-0.10 ▼	-0.24	42,000	42,300	41,750	450	18,855,000
12/07/2024	42,000	0.10 ▲	0.24	41,900	42,000	40,550	110	4,620,000
11/07/2024	41,900	0.00 ■■	0.00	41,900	41,900	41,500	190	7,961,000
10/07/2024	41,900	0.80 ▲	1.91	41,100	42,350	41,100	310	12,989,000
09/07/2024	41,100	0.20 ▲	0.49	40,900	42,350	41,050	220	9,042,000
08/07/2024	40,900	-0.60 ▼	-1.47	41,500	41,050	40,100	370	15,133,000
05/07/2024	41,500	0.20 ▲	0.48	41,300	41,500	41,300	560	23,240,000
04/07/2024	41,300	0.30 ▲	0.73	41,000	42,300	41,300	310	12,803,000
03/07/2024	41,000	0.00 ■■	0.00	41,000	41,000	41,000	120	4,920,000
02/07/2024	41,000	0.50 ▲	1.22	40,500	41,000	40,550	100	4,100,000
01/07/2024	40,500	-0.55 ▼	-1.36	41,050	42,450	40,500	260	10,530,000
28/06/2024	41,050	-0.95 ▼	-2.31	42,000	42,750	41,000	290	11,904,500
27/06/2024	42,000	0.00 ■■	0.00	42,000	42,000	41,400	530	22,260,000
26/06/2024	42,000	0.70 ▲	1.67	41,300	42,000	41,300	1,650	69,300,000
25/06/2024	41,300	0.65 ▲	1.57	40,650	41,450	40,700	210	8,673,000
24/06/2024	40,650	-0.15 ▼	-0.37	40,800	41,150	40,550	730	29,674,500
21/06/2024	40,800	0.40 ▲	0.98	40,400	40,800	40,400	280	11,424,000
20/06/2024	40,400	0.15 ▲	0.37	40,250	40,400	40,300	350	14,140,000
19/06/2024	40,250	0.05 ▲	0.12	40,200	40,950	40,200	400	16,100,000
18/06/2024	40,200	-0.60 ▼	-1.49	40,800	40,750	40,200	140	5,628,000
17/06/2024	40,800	0.30 ▲	0.74	40,500	41,900	40,100	500	20,400,000
14/06/2024	40,500	0.45 ▲	1.11	40,050	41,000	40,500	730	29,565,000
13/06/2024	40,050	-0.05 ▼	-0.12	40,100	40,300	40,050	380	15,219,000
12/06/2024	40,100	-1.10 ▼	-2.74	41,200	41,750	40,050	1,680	67,368,000
11/06/2024	41,200	0.35 ▲	0.85	40,850	41,850	40,850	350	14,420,000
10/06/2024	40,850	0.55 ▲	1.35	40,300	41,000	39,700	1,950	79,657,500
07/06/2024	40,300	0.30 ▲	0.74	40,000	40,800	39,350	420	16,926,000
06/06/2024	40,000	0.05 ▲	0.13	39,950	40,100	39,900	340	13,600,000
05/06/2024	39,950	-0.05 ▼	-0.13	40,000	40,550	39,750	830	33,158,500
04/06/2024	40,000	0.20 ▲	0.50	39,800	40,850	39,600	1,460	58,400,000
03/06/2024	39,800	-0.20 ▼	-0.50	40,000	40,000	39,700	440	17,512,000
31/05/2024	40,000	-0.10 ▼	-0.25	40,100	40,750	39,050	590	23,600,000
30/05/2024	40,100	0.80 ▲	2.00	39,300	40,650	39,350	600	24,060,000
29/05/2024	39,300	0.10 ▲	0.25	39,200	39,300	39,250	190	7,467,000
28/05/2024	39,200	-0.60 ▼	-1.53	39,800	40,050	39,200	250	9,800,000
27/05/2024	39,800	0.25 ▲	0.63	39,550	40,250	39,050	610	24,278,000
24/05/2024	39,550	0.05 ▲	0.13	39,500	40,850	39,500	650	25,707,500
23/05/2024	39,500	0.00 ■■	0.00	39,500	39,950	39,500	210	8,295,000
22/05/2024	39,500	-0.30 ▼	-0.76	39,800	40,000	39,400	840	33,180,000
21/05/2024	39,800	0.00 ■■	0.00	39,800	39,800	39,100	540	21,492,000
20/05/2024	39,800	0.10 ▲	0.25	39,700	39,900	39,600	120	4,776,000
17/05/2024	39,700	0.00 ■■	0.00	39,700	40,150	39,500	760	30,172,000
16/05/2024	39,700	0.20 ▲	0.50	39,500	40,900	39,500	1,060	42,082,000
15/05/2024	39,500	0.65 ▲	1.65	38,850	39,500	38,550	250	9,875,000
14/05/2024	38,850	-0.10 ▼	-0.26	38,950	39,000	38,850	360	13,986,000
13/05/2024	38,950	0.15 ▲	0.39	38,800	40,450	38,850	430	16,748,500
10/05/2024	38,800	-0.10 ▼	-0.26	38,900	38,900	38,800	250,000	9,700,000,000
09/05/2024	38,900	0.00 ■■	0.00	38,900	40,450	38,700	570	22,173,000
08/05/2024	38,900	-0.10 ▼	-0.26	39,000	40,650	38,300	540	21,006,000
02/05/2024	41,850	2.65 ▲	6.33	39,200	41,850	41,850	160	6,696,000
26/04/2024	39,200	-0.60 ▼	-1.53	39,800	39,800	39,000	770	30,184,000
25/04/2024	39,800	-0.05 ▼	-0.13	39,850	39,850	38,800	980	39,004,000
24/04/2024	39,850	-0.10 ▼	-0.25	39,950	39,900	38,150	220	8,767,000
23/04/2024	39,950	0.95 ▲	2.38	39,000	39,950	38,650	490	19,575,500
22/04/2024	39,000	0.40 ▲	1.03	38,600	39,000	38,700	230	8,970,000
19/04/2024	38,600	-0.75 ▼	-1.94	39,350	39,950	38,150	1,650	63,690,000
17/04/2024	39,350	-0.35 ▼	-0.89	39,700	41,800	39,350	350	13,772,500
16/04/2024	39,700	-0.80 ▼	-2.02	40,500	40,450	38,850	1,010	40,097,000
15/04/2024	40,500	-0.50 ▼	-1.23	41,000	40,500	40,500	150	6,075,000
12/04/2024	41,000	0.40 ▲	0.98	40,600	42,000	38,150	310	12,710,000
11/04/2024	40,600	-0.20 ▼	-0.49	40,800	40,600	40,350	80	3,248,000
10/04/2024	40,800	1.05 ▲	2.57	39,750	40,800	39,000	410	16,728,000
09/04/2024	39,750	-0.05 ▼	-0.13	39,800	41,850	39,550	440	17,490,000
08/04/2024	39,800	0.00 ■■	0.00	39,800	39,800	39,700	390	15,522,000
05/04/2024	40,500	0.00 ■■	0.00	40,500	40,500	39,800	120	4,860,000
04/04/2024	40,500	-0.20 ▼	-0.49	40,700	40,950	39,100	300	12,150,000
03/04/2024	40,700	-0.25 ▼	-0.61	40,950	40,700	40,400	910	37,037,000
02/04/2024	40,950	0.10 ▲	0.24	40,850	40,950	39,850	440	18,018,000
01/04/2024	40,850	-0.65 ▼	-1.59	41,500	41,000	40,850	290	11,846,500
29/03/2024	41,500	0.55 ▲	1.33	40,950	41,750	41,500	120	4,980,000
28/03/2024	40,950	-0.05 ▼	-0.12	41,000	42,000	40,950	550	22,522,500
27/03/2024	41,000	0.00 ■■	0.00	41,000	41,000	40,500	320	13,120,000
26/03/2024	41,000	0.00 ■■	0.00	41,000	41,000	39,700	840	34,440,000
25/03/2024	41,000	0.20 ▲	0.49	40,800	41,950	40,700	740	30,340,000
22/03/2024	40,800	-0.10 ▼	-0.25	40,900	40,900	39,950	430	17,544,000
21/03/2024	40,900	-0.05 ▼	-0.12	40,950	41,400	40,900	260	10,634,000
20/03/2024	40,950	-0.05 ▼	-0.12	41,000	41,450	39,900	1,080	44,226,000
19/03/2024	41,000	0.65 ▲	1.59	40,350	41,950	39,200	390	15,990,000
18/03/2024	40,350	-1.15 ▼	-2.85	41,500	41,000	39,100	440	17,754,000
15/03/2024	41,500	0.45 ▲	1.08	41,050	41,750	39,750	350	14,525,000
14/03/2024	41,050	0.30 ▲	0.73	40,750	42,850	41,050	400	16,420,000
13/03/2024	40,750	0.00 ■■	0.00	40,750	42,900	40,750	320	13,040,000
12/03/2024	40,750	-0.40 ▼	-0.98	41,150	43,150	40,500	300	12,225,000
11/03/2024	41,150	-0.10 ▼	-0.24	41,250	43,350	40,500	460	18,929,000
08/03/2024	41,250	-0.85 ▼	-2.06	42,100	42,150	41,250	1,170	48,262,500
07/03/2024	42,100	3.10 ▲	7.36	39,000	42,400	41,200	180	7,578,000
06/03/2024	41,250	-0.25 ▼	-0.61	41,500	42,450	41,250	340	14,025,000
05/03/2024	41,500	-0.45 ▼	-1.08	41,950	42,800	41,500	610	25,315,000
04/03/2024	41,950	0.45 ▲	1.07	41,500	43,500	41,950	920	38,594,000
01/03/2024	41,500	-0.30 ▼	-0.72	41,800	42,000	41,100	2,260	93,790,000
29/02/2024	41,800	0.00 ■■	0.00	41,800	42,950	40,800	1,090	45,562,000
28/02/2024	41,800	-0.40 ▼	-0.96	42,200	42,000	41,350	480	20,064,000
27/02/2024	42,200	0.35 ▲	0.83	41,850	42,200	41,850	860	36,292,000
26/02/2024	41,850	0.85 ▲	2.03	41,000	41,850	41,200	240	10,044,000
23/02/2024	41,000	0.55 ▲	1.34	40,450	41,000	40,550	420	17,220,000
22/02/2024	40,450	-0.25 ▼	-0.62	40,700	40,900	40,100	270	10,921,500
21/02/2024	40,700	-0.30 ▼	-0.74	41,000	42,000	40,700	160	6,512,000
20/02/2024	41,000	1.20 ▲	2.93	39,800	41,000	39,350	1,500	61,500,000
19/02/2024	39,800	0.10 ▲	0.25	39,700	39,800	39,650	240	9,552,000
16/02/2024	39,700	0.60 ▲	1.51	39,100	39,700	39,600	1,620	64,314,000
15/02/2024	39,100	-0.10 ▼	-0.26	39,200	39,750	37,050	560	21,896,000
07/02/2024	39,200	0.20 ▲	0.51	39,000	39,500	37,650	360	14,112,000
06/02/2024	39,000	0.00 ■■	0.00	39,000	39,000	39,000	40	1,560,000
05/02/2024	39,000	0.00 ■■	0.00	39,000	39,450	37,550	500	19,500,000
02/02/2024	39,000	0.00 ■■	0.00	39,000	39,450	39,000	470	18,330,000
01/02/2024	39,000	-0.40 ▼	-1.03	39,400	39,400	37,050	300	11,700,000
31/01/2024	39,400	0.80 ▲	2.03	38,600	39,400	39,000	310	12,214,000
30/01/2024	38,600	-0.80 ▼	-2.07	39,400	39,450	38,600	270	10,422,000
29/01/2024	39,400	0.80 ▲	2.03	38,600	39,400	37,850	650	25,610,000
19/01/2024	39,600	0.80 ▲	2.02	38,800	39,650	39,000	2,890	114,444,000
18/01/2024	38,800	0.15 ▲	0.39	38,650	39,950	37,450	320	12,416,000
17/01/2024	38,650	0.70 ▲	1.81	37,950	39,950	37,050	800	30,920,000
16/01/2024	37,950	-0.20 ▼	-0.53	38,150	37,950	37,600	70	2,656,500
15/01/2024	38,150	-0.35 ▼	-0.92	38,500	38,150	36,650	100	3,815,000
12/01/2024	38,500	0.05 ▲	0.13	38,450	38,550	38,450	2,720	104,720,000
11/01/2024	38,450	0.00 ■■	0.00	38,450	38,500	37,550	80	3,076,000
10/01/2024	38,450	-0.05 ▼	-0.13	38,500	38,500	37,250	200	7,690,000
09/01/2024	38,500	0.40 ▲	1.04	38,100	38,500	38,400	760	29,260,000
08/01/2024	38,100	0.10 ▲	0.26	38,000	40,600	38,050	1,000	38,100,000
05/01/2024	38,000	0.20 ▲	0.53	37,800	38,050	36,250	680	25,840,000
04/01/2024	37,800	0.50 ▲	1.32	37,300	38,000	37,500	1,190	44,982,000
03/01/2024	37,300	0.30 ▲	0.80	37,000	37,500	36,050	730	27,229,000
02/01/2024	37,000	0.10 ▲	0.27	36,900	37,200	36,000	930	34,410,000
29/12/2023	36,900	0.20 ▲	0.54	36,700	36,900	34,350	920	33,948,000
28/12/2023	36,700	0.20 ▲	0.54	36,500	36,750	36,500	190	6,973,000
27/12/2023	36,500	0.00 ■■	0.00	36,500	36,500	36,350	660	24,090,000
26/12/2023	36,500	0.90 ▲	2.47	35,600	36,650	35,650	2,960	108,040,000
25/12/2023	35,600	0.00 ■■	0.00	35,600	35,600	35,050	330	11,748,000
22/12/2023	35,600	0.60 ▲	1.69	35,000	35,850	34,000	1,340	47,704,000
21/12/2023	35,000	-0.70 ▼	-2.00	35,700	35,200	35,000	220	7,700,000
20/12/2023	35,700	0.60 ▲	1.68	35,100	35,850	35,700	550	19,635,000
19/12/2023	35,100	-0.40 ▼	-1.14	35,500	35,200	34,150	260	9,126,000
18/12/2023	35,500	-0.10 ▼	-0.28	35,600	36,250	35,500	870	30,885,000
15/12/2023	35,600	0.10 ▲	0.28	35,500	35,600	35,500	380	13,528,000
14/12/2023	35,500	0.20 ▲	0.56	35,300	35,900	35,500	830	29,465,000
13/12/2023	35,300	0.00 ■■	0.00	35,300	0	0	320	11,296,000
12/12/2023	35,300	0.10 ▲	0.28	35,200	35,300	35,200	570	20,121,000
11/12/2023	35,200	-0.75 ▼	-2.13	35,950	35,950	35,150	230	8,096,000
08/12/2023	35,950	0.65 ▲	1.81	35,300	36,000	35,400	280	10,066,000
07/12/2023	35,300	-0.70 ▼	-1.98	36,000	35,900	34,150	290	10,237,000
06/12/2023	36,000	0.50 ▲	1.39	35,500	36,450	35,000	730	26,280,000
05/12/2023	35,500	0.00 ■■	0.00	35,500	35,800	34,700	240	8,520,000
04/12/2023	35,500	0.50 ▲	1.41	35,000	36,050	35,000	1,070	37,985,000
02/12/2023	35,000	0.00 ■■	0.00	35,000	35,450	34,100	410	14,350,000
01/12/2023	35,000	0.00 ■■	0.00	35,000	35,450	34,100	410	14,350,000
30/11/2023	34,500	-0.50 ▼	-1.45	35,000	35,450	34,100	260	8,970,000
29/11/2023	35,000	0.00 ■■	0.00	35,000	35,850	34,500	200	7,000,000
28/11/2023	35,000	0.15 ▲	0.43	34,850	36,850	32,600	920	32,200,000
27/11/2023	34,850	-0.60 ▼	-1.72	35,450	35,500	34,850	200	6,970,000
24/11/2023	35,450	-0.60 ▼	-1.69	36,050	36,000	35,100	400	14,180,000
23/11/2023	36,050	0.05 ▲	0.14	36,000	36,450	34,650	370	13,338,500
22/11/2023	36,000	0.45 ▲	1.25	35,550	36,850	36,000	340	12,240,000
21/11/2023	35,550	0.55 ▲	1.55	35,000	36,400	34,650	780	27,729,000
20/11/2023	35,000	0.00 ■■	0.00	35,000	37,400	35,000	230	8,050,000
17/11/2023	35,000	-0.80 ▼	-2.29	35,800	35,550	35,000	470	16,450,000
16/11/2023	35,800	1.20 ▲	3.35	34,600	35,900	35,000	690	24,702,000
15/11/2023	34,600	-0.10 ▼	-0.29	34,700	35,000	34,500	1,120	38,752,000
14/11/2023	34,700	-0.70 ▼	-2.02	35,400	37,500	34,550	1,130	39,211,000
13/11/2023	35,400	-0.35 ▼	-0.99	35,750	36,500	33,350	480	16,992,000
10/11/2023	35,750	0.05 ▲	0.14	35,700	35,750	35,700	380	13,585,000
09/11/2023	35,700	0.95 ▲	2.66	34,750	36,950	34,750	1,220	43,554,000
08/11/2023	34,750	-0.25 ▼	-0.72	35,000	35,000	34,700	110	3,822,500
07/11/2023	35,000	0.85 ▲	2.43	34,150	35,450	34,300	900	31,500,000
06/11/2023	34,150	-0.85 ▼	-2.49	35,000	35,100	32,850	420	14,343,000
03/11/2023	35,000	0.90 ▲	2.57	34,100	35,450	34,100	170	5,950,000
02/11/2023	34,100	0.60 ▲	1.76	33,500	35,500	33,000	800	27,280,000
01/11/2023	33,500	0.50 ▲	1.49	33,000	35,250	33,500	630	21,105,000
31/10/2023	33,000	-0.30 ▼	-0.91	33,300	34,000	33,000	460	15,180,000
30/10/2023	33,300	-0.70 ▼	-2.10	34,000	34,900	32,900	1,270	42,291,000
27/10/2023	34,000	-0.05 ▼	-0.15	34,050	34,150	34,000	110	3,740,000
26/10/2023	34,050	-1.45 ▼	-4.26	35,500	34,900	33,200	800	27,240,000
25/10/2023	35,500	0.00 ■■	0.00	35,500	36,400	34,050	370	13,135,000
24/10/2023	35,500	0.60 ▲	1.69	34,900	35,600	35,000	200	7,100,000
23/10/2023	34,900	-0.60 ▼	-1.72	35,500	36,950	33,500	930	32,457,000
20/10/2023	35,500	-0.50 ▼	-1.41	36,000	36,500	35,000	750	26,625,000
19/10/2023	36,000	-0.60 ▼	-1.67	36,600	37,000	36,000	1,120	40,320,000
18/10/2023	36,600	-0.25 ▼	-0.68	36,850	37,000	36,250	1,220	44,652,000
17/10/2023	36,850	0.00 ■■	0.00	36,850	37,000	36,800	790	29,111,500
16/10/2023	36,850	-0.70 ▼	-1.90	37,550	37,600	36,650	270	9,949,500
13/10/2023	37,550	0.05 ▲	0.13	37,500	37,750	37,000	1,380	51,819,000
12/10/2023	37,500	0.10 ▲	0.27	37,400	37,700	37,000	910	34,125,000
11/10/2023	37,400	0.05 ▲	0.13	37,350	37,800	37,350	920	34,408,000
10/10/2023	37,350	-0.15 ▼	-0.40	37,500	37,700	36,050	1,000	37,350,000
09/10/2023	37,500	-0.40 ▼	-1.07	37,900	38,250	37,400	1,570	58,875,000
06/10/2023	37,900	0.70 ▲	1.85	37,200	38,000	37,200	1,440	54,576,000
05/10/2023	37,200	0.10 ▲	0.27	37,100	38,450	37,200	2,450	91,140,000
04/10/2023	37,100	0.20 ▲	0.54	36,900	37,100	36,500	1,280	47,488,000
03/10/2023	36,900	0.30 ▲	0.81	36,600	37,500	36,550	6,440	237,636,000
02/10/2023	36,600	0.35 ▲	0.96	36,250	37,500	36,250	2,600	95,160,000
29/09/2023	36,250	-1.75 ▼	-4.83	38,000	37,950	36,000	2,430	88,087,500
28/09/2023	41,700	0.45 ▲	1.08	41,250	41,850	41,250	8,520	355,284,000
27/09/2023	41,250	0.25 ▲	0.61	41,000	41,700	41,000	4,080	168,300,000
26/09/2023	41,000	-0.20 ▼	-0.49	41,200	41,300	41,000	3,140	128,740,000
22/09/2023	41,200	-0.50 ▼	-1.21	41,700	41,700	40,450	2,760	113,712,000
21/09/2023	41,700	-0.10 ▼	-0.24	41,800	42,000	41,250	5,500	229,350,000
20/09/2023	41,800	1.90 ▲	4.55	39,900	42,000	39,950	4,950	206,910,000
19/09/2023	39,900	-0.40 ▼	-1.00	40,300	40,350	39,300	2,410	96,159,000
18/09/2023	40,300	-0.60 ▼	-1.49	40,900	40,900	40,000	3,130	126,139,000
15/09/2023	40,900	0.40 ▲	0.98	40,500	40,900	40,000	5,540	226,586,000
14/09/2023	40,500	-0.50 ▼	-1.23	41,000	41,000	40,000	3,850	155,925,000
13/09/2023	41,000	0.10 ▲	0.24	40,900	41,200	41,000	4,030	165,230,000
12/09/2023	40,900	1.45 ▲	3.55	39,450	41,000	39,000	13,080	534,972,000
11/09/2023	39,450	0.00 ■■	0.00	39,450	39,450	38,000	1,170	46,156,500
08/09/2023	39,450	0.65 ▲	1.65	38,800	39,450	38,800	90	3,550,500
07/09/2023	38,800	-1.10 ▼	-2.84	39,900	40,800	37,150	920	35,696,000
06/09/2023	39,900	0.90 ▲	2.26	39,000	39,950	39,000	510	20,349,000
05/09/2023	39,000	1.90 ▲	4.87	37,100	39,000	37,250	3,120	121,680,000
31/08/2023	37,100	0.60 ▲	1.62	36,500	37,350	36,100	1,580	58,618,000
29/08/2023	36,500	1.45 ▲	3.97	35,050	36,500	36,000	190	6,935,000
28/08/2023	35,050	-2.00 ▼	-5.71	37,050	36,100	35,050	480	16,824,000
25/08/2023	37,050	0.05 ▲	0.13	37,000	37,150	37,050	570	21,118,500
24/08/2023	37,000	0.35 ▲	0.95	36,650	37,350	35,050	570	21,090,000
22/08/2023	36,650	-0.05 ▼	-0.14	36,700	36,650	34,700	560	20,524,000
21/08/2023	36,700	-0.10 ▼	-0.27	36,800	36,700	34,400	130	4,771,000
18/08/2023	36,800	-0.10 ▼	-0.27	36,900	36,850	36,000	1,350	49,680,000
17/08/2023	36,900	0.70 ▲	1.90	36,200	38,000	36,900	320	11,808,000
16/08/2023	36,200	-0.30 ▼	-0.83	36,500	36,500	34,050	780	28,236,000
15/08/2023	36,500	-0.70 ▼	-1.92	37,200	37,200	36,400	330	12,045,000
14/08/2023	37,200	0.20 ▲	0.54	37,000	37,550	37,200	1,040	38,688,000
11/08/2023	37,000	0.20 ▲	0.54	36,800	37,350	37,000	2,540	93,980,000
10/08/2023	36,800	0.00 ■■	0.00	36,800	37,000	36,800	980	36,064,000
09/08/2023	36,800	0.10 ▲	0.27	36,700	36,800	36,450	300	11,040,000
08/08/2023	36,700	-0.30 ▼	-0.82	37,000	37,300	36,550	930	34,131,000
07/08/2023	37,000	0.10 ▲	0.27	36,900	37,400	36,500	820	30,340,000
04/08/2023	36,900	0.40 ▲	1.08	36,500	36,900	36,400	1,520	56,088,000
03/08/2023	36,500	-0.40 ▼	-1.10	36,900	36,900	36,400	280	10,220,000
02/08/2023	36,900	-0.05 ▼	-0.14	36,950	36,900	34,400	1,140	42,066,000
01/08/2023	36,950	0.35 ▲	0.95	36,600	36,950	36,600	980	36,211,000
31/07/2023	36,600	-0.40 ▼	-1.09	37,000	37,000	36,100	110	4,026,000
28/07/2023	37,000	0.00 ■■	0.00	37,000	37,550	37,000	1,960	72,520,000
27/07/2023	37,000	-0.20 ▼	-0.54	37,200	37,000	36,000	310	11,470,000
26/07/2023	37,200	0.00 ■■	0.00	37,200	37,200	37,000	300	11,160,000
25/07/2023	37,200	-0.20 ▼	-0.54	37,400	37,250	37,100	2,430	90,396,000
24/07/2023	37,400	-0.20 ▼	-0.53	37,600	37,600	37,000	5,480	204,952,000
21/07/2023	37,600	0.10 ▲	0.27	37,500	37,600	37,400	1,770	66,552,000
20/07/2023	37,500	0.30 ▲	0.80	37,200	37,500	36,700	1,760	66,000,000
19/07/2023	37,200	0.15 ▲	0.40	37,050	37,300	36,600	1,120	41,664,000
18/07/2023	37,050	0.45 ▲	1.21	36,600	37,050	36,200	1,920	71,136,000
17/07/2023	36,600	-0.20 ▼	-0.55	36,800	36,800	36,100	540	19,764,000
14/07/2023	36,800	-0.15 ▼	-0.41	36,950	36,900	36,700	1,300	47,840,000
13/07/2023	36,950	0.60 ▲	1.62	36,350	37,350	36,000	1,710	63,184,500
12/07/2023	36,350	0.25 ▲	0.69	36,100	36,500	35,750	1,240	45,074,000
11/07/2023	36,100	-0.20 ▼	-0.55	36,300	36,250	35,550	4,260	153,786,000
10/07/2023	36,300	-0.10 ▼	-0.28	36,400	36,600	35,500	3,090	112,167,000
07/07/2023	36,400	1.40 ▲	3.85	35,000	36,400	34,950	8,100	294,840,000
06/07/2023	35,000	0.05 ▲	0.14	34,950	35,000	34,650	640	22,400,000
05/07/2023	34,950	0.15 ▲	0.43	34,800	35,600	34,450	3,800	132,810,000
04/07/2023	34,800	0.10 ▲	0.29	34,700	34,800	34,500	990	34,452,000
03/07/2023	34,700	-0.10 ▼	-0.29	34,800	34,900	34,250	670	23,249,000
30/06/2023	34,800	0.00 ■■	0.00	34,800	34,800	33,900	1,350	46,980,000
29/06/2023	34,800	-0.10 ▼	-0.29	34,900	35,000	33,000	1,210	42,108,000
28/06/2023	34,900	0.10 ▲	0.29	34,800	35,000	34,050	1,470	51,303,000
27/06/2023	34,800	0.70 ▲	2.01	34,100	35,300	34,150	2,490	86,652,000
26/06/2023	34,100	0.35 ▲	1.03	33,750	34,400	33,750	2,990	101,959,000
23/06/2023	33,750	0.65 ▲	1.93	33,100	34,850	32,800	2,340	78,975,000
22/06/2023	33,100	0.00 ■■	0.00	33,100	33,100	33,100	2,840	94,004,000
21/06/2023	33,100	0.40 ▲	1.21	32,700	33,150	32,650	1,340	44,354,000
20/06/2023	32,700	-0.10 ▼	-0.31	32,800	33,000	32,650	390	12,753,000
19/06/2023	32,800	-0.15 ▼	-0.46	32,950	33,000	32,600	1,010	33,128,000
16/06/2023	32,950	0.35 ▲	1.06	32,600	33,300	32,850	4,040	133,118,000
15/06/2023	32,600	-0.30 ▼	-0.92	32,900	32,600	32,500	390	12,714,000
14/06/2023	32,900	0.00 ■■	0.00	32,900	33,000	32,400	1,280	42,112,000
13/06/2023	32,900	0.50 ▲	1.52	32,400	33,000	32,050	1,640	53,956,000
12/06/2023	32,400	0.80 ▲	2.47	31,600	32,400	32,000	3,570	115,668,000
09/06/2023	31,600	-0.25 ▼	-0.79	31,850	31,650	31,600	730	23,068,000
08/06/2023	31,850	0.35 ▲	1.10	31,500	31,900	31,550	3,330	106,060,500
07/06/2023	31,500	0.20 ▲	0.63	31,300	31,500	31,350	2,190	68,985,000
06/06/2023	31,300	0.05 ▲	0.16	31,250	31,700	31,050	4,760	148,988,000
05/06/2023	31,250	0.00 ■■	0.00	31,250	31,500	31,250	2,500	78,125,000
02/06/2023	31,250	0.15 ▲	0.48	31,100	32,000	31,100	740	23,125,000
01/06/2023	31,100	0.15 ▲	0.48	30,950	31,900	30,950	2,760	85,836,000
31/05/2023	30,950	-0.05 ▼	-0.16	31,000	31,000	30,900	1,410	43,639,500
30/05/2023	31,000	0.00 ■■	0.00	31,000	31,100	31,000	930	28,830,000
29/05/2023	31,000	0.45 ▲	1.45	30,550	32,000	30,550	13,700	424,700,000
26/05/2023	30,550	-0.85 ▼	-2.78	31,400	31,300	30,500	1,570	47,963,500
25/05/2023	31,400	0.40 ▲	1.27	31,000	31,500	31,000	210	6,594,000
24/05/2023	31,000	-0.20 ▼	-0.65	31,200	31,950	30,900	2,470	76,570,000
23/05/2023	31,200	0.00 ■■	0.00	31,200	31,900	31,000	2,850	88,920,000
22/05/2023	31,200	0.20 ▲	0.64	31,000	31,200	31,050	880	27,456,000
19/05/2023	31,000	-0.10 ▼	-0.32	31,100	33,000	30,150	4,300	133,300,000
18/05/2023	31,100	0.10 ▲	0.32	31,000	32,000	31,100	630	19,593,000
17/05/2023	31,000	-1.00 ▼	-3.23	32,000	31,500	31,000	880	27,280,000
16/05/2023	32,000	1.00 ▲	3.13	31,000	32,000	30,900	1,810	57,920,000
15/05/2023	31,000	-0.20 ▼	-0.65	31,200	31,100	30,800	3,590	111,290,000
12/05/2023	31,200	-0.35 ▼	-1.12	31,550	31,300	30,050	1,770	55,224,000
11/05/2023	31,550	0.60 ▲	1.90	30,950	32,000	31,000	3,800	119,890,000
10/05/2023	30,950	0.70 ▲	2.26	30,250	31,000	30,300	2,870	88,826,500
09/05/2023	30,250	0.15 ▲	0.50	30,100	30,250	30,100	2,620	79,255,000
08/05/2023	30,100	0.05 ▲	0.17	30,050	30,300	29,350	530	15,953,000
05/05/2023	30,050	0.05 ▲	0.17	30,000	30,050	29,050	610	18,330,500
04/05/2023	30,000	-0.15 ▼	-0.50	30,150	30,450	29,100	350	10,500,000
28/04/2023	30,150	0.15 ▲	0.50	30,000	30,450	29,100	1,900	57,285,000
27/04/2023	30,000	-0.50 ▼	-1.67	30,500	30,400	29,100	140	4,200,000
26/04/2023	30,500	1.00 ▲	3.28	29,500	30,500	28,850	580	17,690,000
25/04/2023	29,500	-0.20 ▼	-0.68	29,700	29,700	29,500	630	18,585,000
24/04/2023	29,700	0.00 ■■	0.00	29,700	29,700	29,700	90	2,673,000
21/04/2023	29,700	0.45 ▲	1.52	29,250	29,850	29,250	1,870	55,539,000
20/04/2023	29,250	0.00 ■■	0.00	29,250	29,350	29,250	440	12,870,000
19/04/2023	29,250	0.00 ■■	0.00	29,250	29,250	29,200	690	20,182,500
17/04/2023	29,250	0.00 ■■	0.00	29,250	29,950	29,250	2,620	76,635,000
14/04/2023	29,250	0.05 ▲	0.17	29,200	30,000	28,800	670	19,597,500
13/04/2023	29,200	-0.35 ▼	-1.20	29,550	30,000	28,650	1,000	29,200,000
12/04/2023	29,550	0.15 ▲	0.51	29,400	30,000	29,500	220	6,501,000
11/04/2023	29,400	0.10 ▲	0.34	29,300	29,400	29,400	30	882,000
10/04/2023	29,300	0.00 ■■	0.00	29,300	30,000	29,000	2,900	84,970,000
07/04/2023	29,300	0.00 ■■	0.00	29,300	29,300	29,300	620	18,166,000
06/04/2023	29,300	0.65 ▲	2.22	28,650	29,400	28,650	1,490	43,657,000
05/04/2023	28,650	-0.30 ▼	-1.05	28,950	28,650	28,350	720	20,628,000
04/04/2023	28,950	-0.35 ▼	-1.21	29,300	29,000	28,200	1,660	48,057,000
03/04/2023	29,300	-0.35 ▼	-1.19	29,650	29,600	29,300	170	4,981,000
31/03/2023	29,650	0.80 ▲	2.70	28,850	29,950	29,500	2,240	66,416,000
30/03/2023	28,850	0.00 ■■	0.00	28,850	28,850	28,850	100	2,885,000
29/03/2023	28,850	-0.10 ▼	-0.35	28,950	28,950	28,850	180	5,193,000
28/03/2023	28,950	-0.05 ▼	-0.17	29,000	29,000	28,250	2,180	63,111,000
27/03/2023	29,000	4.00 ▲	13.79	25,000	29,300	28,900	210	6,090,000
24/03/2023	29,000	4.70 ▲	16.21	24,300	30,150	27,150	2,080	60,320,000
22/03/2023	28,300	0.35 ▲	1.24	27,950	28,300	27,800	190	5,377,000
21/03/2023	27,950	0.35 ▲	1.25	27,600	28,000	27,150	1,200	33,540,000
20/03/2023	27,600	-0.20 ▼	-0.72	27,800	27,600	27,600	110	3,036,000
17/03/2023	27,800	-0.35 ▼	-1.26	28,150	28,450	27,600	550	15,290,000
16/03/2023	28,150	0.30 ▲	1.07	27,850	28,150	27,850	1,020	28,713,000
15/03/2023	27,850	0.00 ■■	0.00	27,850	28,000	27,800	100	2,785,000
14/03/2023	27,850	-0.05 ▼	-0.18	27,900	27,850	27,050	630	17,545,500
13/03/2023	27,900	-0.50 ▼	-1.79	28,400	28,000	27,900	1,590	44,361,000
10/03/2023	28,400	0.40 ▲	1.41	28,000	28,500	27,200	1,640	46,576,000
09/03/2023	28,000	0.05 ▲	0.18	27,950	28,000	27,600	160	4,480,000
08/03/2023	27,950	0.00 ■■	0.00	27,950	28,300	27,950	510	14,254,500
07/03/2023	27,950	0.15 ▲	0.54	27,800	27,950	27,250	660	18,447,000
06/03/2023	27,800	-0.20 ▼	-0.72	28,000	27,950	27,250	170	4,726,000
03/03/2023	28,000	0.15 ▲	0.54	27,850	28,600	28,000	2,010	56,280,000
02/03/2023	27,850	0.00 ■■	0.00	27,850	28,500	27,500	290	8,076,500
01/03/2023	27,850	0.15 ▲	0.54	27,700	27,850	27,700	130	3,620,500
28/02/2023	27,700	-0.50 ▼	-1.81	28,200	28,200	27,550	930	25,761,000
27/02/2023	28,200	1.40 ▲	4.96	26,800	28,200	26,850	530	14,946,000
24/02/2023	26,800	-1.45 ▼	-5.41	28,250	28,200	26,800	110	2,948,000
23/02/2023	28,250	-0.15 ▼	-0.53	28,400	28,300	27,500	340	9,605,000
22/02/2023	28,400	0.40 ▲	1.41	28,000	28,450	28,000	1,700	48,280,000
21/02/2023	28,000	0.40 ▲	1.43	27,600	28,000	27,800	2,260	63,280,000
20/02/2023	27,600	0.10 ▲	0.36	27,500	27,700	27,600	810	22,356,000
17/02/2023	27,500	0.00 ■■	0.00	27,500	27,750	27,050	1,310	36,025,000
16/02/2023	27,500	0.00 ■■	0.00	27,500	27,500	27,500	200	5,500,000
15/02/2023	27,500	0.00 ■■	0.00	27,500	27,500	27,500	40	1,100,000
14/02/2023	27,500	0.50 ▲	1.82	27,000	27,800	27,500	3,540	97,350,000
13/02/2023	27,000	-0.15 ▼	-0.56	27,150	27,300	27,000	470	12,690,000
10/02/2023	27,150	-0.25 ▼	-0.92	27,400	27,500	27,000	440	11,946,000
09/02/2023	27,400	-0.10 ▼	-0.36	27,500	27,500	27,400	80	2,192,000
08/02/2023	27,500	-0.30 ▼	-1.09	27,800	27,500	27,050	1,210	33,275,000
07/02/2023	27,800	0.00 ■■	0.00	27,800	27,800	27,200	20	556,000
06/02/2023	27,800	-0.05 ▼	-0.18	27,850	27,900	27,050	520	14,456,000
03/02/2023	27,850	0.20 ▲	0.72	27,650	27,900	27,850	2,340	65,169,000
02/02/2023	27,650	-0.25 ▼	-0.90	27,900	28,000	27,650	850	23,502,500
01/02/2023	27,900	0.30 ▲	1.08	27,600	28,100	27,200	1,210	33,759,000
31/01/2023	27,600	-0.10 ▼	-0.36	27,700	27,700	27,050	880	24,288,000
30/01/2023	27,700	0.50 ▲	1.81	27,200	28,000	27,200	690	19,113,000
27/01/2023	27,200	0.40 ▲	1.47	26,800	27,400	26,900	660	17,952,000
19/01/2023	26,800	0.45 ▲	1.68	26,350	27,900	26,500	2,410	64,588,000
18/01/2023	26,350	0.35 ▲	1.33	26,000	26,650	26,100	610	16,073,500
17/01/2023	26,000	0.00 ■■	0.00	26,000	26,000	25,800	240	6,240,000
16/01/2023	26,000	-0.80 ▼	-3.08	26,800	27,500	25,250	1,330	34,580,000
13/01/2023	26,800	-0.20 ▼	-0.75	27,000	26,800	25,600	1,490	39,932,000
12/01/2023	27,000	0.10 ▲	0.37	26,900	27,000	25,500	1,110	29,970,000
11/01/2023	26,900	0.70 ▲	2.60	26,200	26,950	26,100	980	26,362,000
10/01/2023	26,200	0.20 ▲	0.76	26,000	26,500	26,000	350	9,170,000
09/01/2023	26,000	-0.20 ▼	-0.77	26,200	27,200	25,000	1,740	45,240,000
06/01/2023	26,200	-0.15 ▼	-0.57	26,350	27,400	25,000	730	19,126,000
05/01/2023	26,350	0.30 ▲	1.14	26,050	26,350	26,000	1,030	27,140,500
04/01/2023	26,050	0.55 ▲	2.11	25,500	26,050	25,400	2,190	57,049,500
03/01/2023	25,500	0.40 ▲	1.57	25,100	25,500	25,100	420	10,710,000
30/12/2022	25,100	0.00 ■■	0.00	25,100	25,100	25,100	60	1,506,000
29/12/2022	25,100	0.10 ▲	0.40	25,000	25,750	24,500	860	21,586,000
28/12/2022	25,000	0.10 ▲	0.40	24,900	25,200	25,000	200	5,000,000
27/12/2022	24,900	0.00 ■■	0.00	24,900	25,100	24,850	1,620	40,338,000
26/12/2022	24,900	0.40 ▲	1.61	24,500	24,950	24,250	2,370	59,013,000
23/12/2022	24,500	0.00 ■■	0.00	24,500	24,500	24,500	470	11,515,000
22/12/2022	24,500	0.00 ■■	0.00	24,500	25,000	24,500	340	8,330,000
21/12/2022	24,500	-0.05 ▼	-0.20	24,550	24,500	24,400	1,160	28,420,000
20/12/2022	24,550	-0.20 ▼	-0.81	24,750	24,750	24,500	1,270	31,178,500
19/12/2022	24,750	0.20 ▲	0.81	24,550	25,200	24,600	100	2,475,000
15/12/2022	25,000	0.05 ▲	0.20	24,950	25,000	24,800	720	18,000,000
14/12/2022	24,950	-0.05 ▼	-0.20	25,000	25,050	24,500	340	8,483,000
13/12/2022	25,000	0.30 ▲	1.20	24,700	25,000	23,650	780	19,500,000
12/12/2022	24,700	0.10 ▲	0.40	24,600	25,050	24,700	2,530	62,491,000
09/12/2022	24,600	0.10 ▲	0.41	24,500	25,000	24,200	1,000	24,600,000
08/12/2022	24,500	0.00 ■■	0.00	24,500	25,050	24,000	1,150	28,175,000
07/12/2022	24,500	-0.10 ▼	-0.41	24,600	24,700	24,500	1,130	27,685,000
06/12/2022	24,600	-0.40 ▼	-1.63	25,000	25,000	24,600	1,120	27,552,000
05/12/2022	25,000	0.00 ■■	0.00	25,000	25,000	24,150	1,790	44,750,000
02/12/2022	25,000	0.00 ■■	0.00	25,000	25,150	24,400	510	12,750,000
01/12/2022	25,000	0.10 ▲	0.40	24,900	25,400	24,900	1,900	47,500,000
30/11/2022	24,900	-0.10 ▼	-0.40	25,000	25,000	24,650	480	11,952,000
29/11/2022	25,000	0.40 ▲	1.60	24,600	25,200	24,100	2,410	60,250,000
28/11/2022	24,600	0.25 ▲	1.02	24,350	24,700	24,000	980	24,108,000
26/11/2022	24,350	1.10 ▲	4.52	23,250	24,350	23,300	210	5,113,500
25/11/2022	24,350	1.10 ▲	4.52	23,250	24,350	23,300	210	5,113,500
24/11/2022	23,250	-0.75 ▼	-3.23	24,000	24,500	22,800	1,030	23,947,500
23/11/2022	24,000	0.00 ■■	0.00	24,000	24,600	24,000	240	5,760,000
22/11/2022	24,000	-0.50 ▼	-2.08	24,500	25,150	24,000	300	7,200,000
21/11/2022	24,500	0.10 ▲	0.41	24,400	25,900	24,500	1,220	29,890,000
18/11/2022	24,400	-0.15 ▼	-0.61	24,550	24,600	23,000	770	18,788,000
17/11/2022	24,550	0.60 ▲	2.44	23,950	24,600	23,050	200	4,910,000
16/11/2022	23,950	-0.05 ▼	-0.21	24,000	23,950	22,500	1,530	36,643,500
15/11/2022	24,000	-0.70 ▼	-2.92	24,700	24,300	23,150	2,110	50,640,000
14/11/2022	24,700	0.20 ▲	0.81	24,500	24,750	23,150	190	4,693,000
11/11/2022	24,500	0.10 ▲	0.41	24,400	24,850	24,350	1,430	35,035,000
10/11/2022	24,400	-0.05 ▼	-0.20	24,450	24,600	23,800	1,210	29,524,000
09/11/2022	24,450	0.30 ▲	1.23	24,150	24,500	24,150	2,180	53,301,000
08/11/2022	24,150	-1.05 ▼	-4.35	25,200	24,500	24,000	320	7,728,000
07/11/2022	25,200	0.20 ▲	0.79	25,000	25,200	24,500	480	12,096,000
04/11/2022	25,000	-0.15 ▼	-0.60	25,150	25,150	24,900	540	13,500,000
03/11/2022	25,150	0.15 ▲	0.60	25,000	25,150	24,550	2,130	53,569,500
02/11/2022	25,000	0.00 ■■	0.00	25,000	25,000	24,800	150	3,750,000
01/11/2022	25,000	0.00 ■■	0.00	25,000	25,200	24,400	1,020	25,500,000
31/10/2022	25,000	0.10 ▲	0.40	24,900	25,100	24,200	240	6,000,000
28/10/2022	24,900	-0.35 ▼	-1.41	25,250	25,550	24,600	550	13,695,000
27/10/2022	25,250	0.25 ▲	0.99	25,000	25,250	25,000	920	23,230,000
26/10/2022	25,000	0.50 ▲	2.00	24,500	25,000	24,500	1,480	37,000,000
25/10/2022	24,500	0.20 ▲	0.82	24,300	24,500	24,200	2,230	54,635,000
24/10/2022	24,300	-0.70 ▼	-2.88	25,000	25,000	24,050	2,730	66,339,000
21/10/2022	25,000	-0.45 ▼	-1.80	25,450	25,400	24,500	1,070	26,750,000
20/10/2022	25,450	0.15 ▲	0.59	25,300	25,450	24,900	240	6,108,000
19/10/2022	25,300	0.30 ▲	1.19	25,000	0	0	1,140	28,842,000
18/10/2022	25,000	-0.10 ▼	-0.40	25,100	25,500	24,900	2,530	63,250,000
17/10/2022	25,100	-0.05 ▼	-0.20	25,150	25,500	25,000	1,360	34,136,000
14/10/2022	25,150	-0.05 ▼	-0.20	25,200	25,500	25,050	1,010	25,401,500
13/10/2022	25,200	-0.55 ▼	-2.18	25,750	25,950	25,150	1,390	35,028,000
12/10/2022	25,750	0.35 ▲	1.36	25,400	25,750	25,200	1,060	27,295,000
11/10/2022	25,400	0.40 ▲	1.57	25,000	26,400	25,050	1,470	37,338,000
07/10/2022	25,250	-1.10 ▼	-4.36	26,350	26,950	25,050	2,010	50,752,500
06/10/2022	26,350	-0.95 ▼	-3.61	27,300	27,150	25,500	2,460	64,821,000
05/10/2022	29,700	0.50 ▲	1.68	29,200	29,700	29,200	6,580	195,426,000
04/10/2022	29,200	0.00 ■■	0.00	29,200	30,000	28,800	2,960	86,432,000
03/10/2022	29,200	-0.40 ▼	-1.37	29,600	30,950	29,200	5,070	148,044,000
30/09/2022	29,600	-0.95 ▼	-3.21	30,550	30,200	28,500	4,860	143,856,000
29/09/2022	30,550	-0.25 ▼	-0.82	30,800	31,100	29,000	4,400	134,420,000
28/09/2022	30,800	-0.60 ▼	-1.95	31,400	31,500	30,300	3,200	98,560,000
27/09/2022	31,400	1.45 ▲	4.62	29,950	31,500	30,000	5,600	175,840,000
26/09/2022	29,950	0.10 ▲	0.33	29,850	30,300	29,600	890	26,655,500
23/09/2022	29,850	0.15 ▲	0.50	29,700	30,150	28,400	3,970	118,504,500
22/09/2022	29,700	0.30 ▲	1.01	29,400	29,700	29,400	530	15,741,000
21/09/2022	29,400	-0.10 ▼	-0.34	29,500	29,400	29,000	2,590	76,146,000
20/09/2022	29,500	0.05 ▲	0.17	29,450	29,500	29,450	130	3,835,000
19/09/2022	29,450	0.15 ▲	0.51	29,300	29,550	29,300	540	15,903,000
16/09/2022	29,300	-0.30 ▼	-1.02	29,600	29,950	29,300	810	23,733,000
15/09/2022	29,600	-0.05 ▼	-0.17	29,650	29,650	29,600	90	2,664,000
14/09/2022	29,650	-0.05 ▼	-0.17	29,700	29,650	29,100	390	11,563,500
13/09/2022	29,700	-0.15 ▼	-0.51	29,850	29,800	29,400	330	9,801,000
12/09/2022	29,850	-0.10 ▼	-0.34	29,950	29,900	29,850	700	20,895,000
10/09/2022	29,850	-0.10 ▼	-0.34	29,950	29,900	29,300	370	11,044,500
09/09/2022	29,850	-0.10 ▼	-0.34	29,950	29,900	29,300	370	11,044,500
08/09/2022	29,950	-0.10 ▼	-0.33	30,050	30,000	29,100	300	8,985,000
07/09/2022	30,050	0.25 ▲	0.83	29,800	30,050	29,150	650	19,532,500
06/09/2022	29,800	0.10 ▲	0.34	29,700	29,800	29,500	630	18,774,000
05/09/2022	29,700	-0.40 ▼	-1.35	30,100	30,100	29,450	2,680	79,596,000
31/08/2022	30,100	0.10 ▲	0.33	30,000	30,100	29,300	540	16,254,000
30/08/2022	30,000	0.00 ■■	0.00	30,000	30,200	29,000	270	8,100,000
29/08/2022	30,000	-0.25 ▼	-0.83	30,250	30,050	29,800	1,010	30,300,000
27/08/2022	30,250	0.15 ▲	0.50	30,100	30,250	30,100	130	3,932,500
26/08/2022	30,250	0.15 ▲	0.50	30,100	30,250	30,100	130	3,932,500
25/08/2022	30,100	-0.10 ▼	-0.33	30,200	30,450	30,100	1,900	57,190,000
24/08/2022	30,200	0.20 ▲	0.66	30,000	30,300	30,000	460	13,892,000
23/08/2022	30,000	0.00 ■■	0.00	30,000	30,150	29,900	1,690	50,700,000
22/08/2022	30,000	-0.20 ▼	-0.67	30,200	30,150	30,000	1,440	43,200,000
19/08/2022	30,200	-0.10 ▼	-0.33	30,300	30,750	30,000	1,000	30,200,000
18/08/2022	30,300	-0.25 ▼	-0.83	30,550	30,950	30,000	940	28,482,000
17/08/2022	30,550	0.15 ▲	0.49	30,400	30,850	30,250	1,090	33,299,500
16/08/2022	30,400	0.15 ▲	0.49	30,250	30,450	30,000	1,200	36,480,000
15/08/2022	30,250	-0.05 ▼	-0.17	30,300	30,450	30,050	860	26,015,000
12/08/2022	30,300	0.40 ▲	1.32	29,900	30,400	29,600	1,460	44,238,000
11/08/2022	29,900	0.00 ■■	0.00	29,900	30,700	29,650	3,480	104,052,000
10/08/2022	29,900	0.35 ▲	1.17	29,550	29,900	29,500	2,010	60,099,000
09/08/2022	29,550	0.15 ▲	0.51	29,400	29,550	29,400	1,990	58,804,500
08/08/2022	29,400	0.15 ▲	0.51	29,250	29,500	29,050	4,360	128,184,000
05/08/2022	29,250	-0.05 ▼	-0.17	29,300	29,350	28,100	990	28,957,500
04/08/2022	29,300	0.25 ▲	0.85	29,050	29,400	29,000	1,890	55,377,000
03/08/2022	29,050	0.05 ▲	0.17	29,000	29,400	28,900	1,450	42,122,500
02/08/2022	29,000	-0.20 ▼	-0.69	29,200	29,250	28,600	1,620	46,980,000
01/08/2022	29,200	0.20 ▲	0.68	29,000	29,600	29,000	500	14,600,000
29/07/2022	29,000	0.55 ▲	1.90	28,450	29,400	28,250	1,340	38,860,000
28/07/2022	28,450	0.25 ▲	0.88	28,200	28,450	28,000	2,300	65,435,000
27/07/2022	28,200	0.00 ■■	0.00	28,200	28,200	27,800	940	26,508,000
26/07/2022	28,200	0.65 ▲	2.30	27,550	28,300	28,200	2,620	73,884,000
25/07/2022	27,550	-0.45 ▼	-1.63	28,000	28,350	27,100	5,930	163,371,500
22/07/2022	28,000	0.00 ■■	0.00	28,000	28,400	28,000	2,360	66,080,000
21/07/2022	28,000	-0.05 ▼	-0.18	28,050	28,050	28,000	700	19,600,000
20/07/2022	28,050	-0.35 ▼	-1.25	28,400	28,450	28,000	310	8,695,500
19/07/2022	28,400	0.30 ▲	1.06	28,100	28,500	28,000	410	11,644,000
18/07/2022	28,100	0.40 ▲	1.42	27,700	28,750	28,000	1,220	34,282,000
17/07/2022	28,000	0.30 ▲	1.07	27,700	28,100	27,700	870	24,360,000
15/07/2022	28,000	0.30 ▲	1.07	27,700	28,100	27,700	870	24,360,000
14/07/2022	27,700	0.00 ■■	0.00	27,700	27,700	27,300	1,120	31,024,000
13/07/2022	27,700	0.00 ■■	0.00	27,700	27,700	27,500	450	12,465,000
12/07/2022	27,700	0.65 ▲	2.35	27,050	27,700	27,050	30	831,000
11/07/2022	27,050	-0.45 ▼	-1.66	27,500	27,900	27,000	3,830	103,601,500
08/07/2022	27,500	0.00 ■■	0.00	27,500	27,700	27,300	1,280	35,200,000
07/07/2022	27,500	-0.50 ▼	-1.82	28,000	28,000	27,500	190	5,225,000
06/07/2022	28,000	-0.30 ▼	-1.07	28,300	28,300	27,400	1,680	47,040,000
05/07/2022	28,300	0.00 ■■	0.00	28,300	28,400	27,400	690	19,527,000
04/07/2022	28,300	-0.15 ▼	-0.53	28,450	28,450	27,350	740	20,942,000
01/07/2022	28,450	-0.20 ▼	-0.70	28,650	28,450	27,300	450	12,802,500
30/06/2022	28,650	0.10 ▲	0.35	28,550	28,650	27,500	610	17,476,500
29/06/2022	28,550	0.35 ▲	1.23	28,200	28,550	28,150	950	27,122,500
28/06/2022	28,200	0.00 ■■	0.00	28,200	28,200	27,500	330	9,306,000
27/06/2022	28,200	0.30 ▲	1.06	27,900	28,300	27,850	600	16,920,000
24/06/2022	27,900	0.90 ▲	3.23	27,000	28,100	27,800	710	19,809,000
23/06/2022	27,000	0.00 ■■	0.00	27,000	27,000	27,000	350	9,450,000
22/06/2022	27,000	0.00 ■■	0.00	27,000	27,050	27,000	1,520	41,040,000
21/06/2022	27,000	-0.20 ▼	-0.74	27,200	27,200	27,000	2,540	68,580,000
20/06/2022	27,200	-0.70 ▼	-2.57	27,900	28,000	27,200	980	26,656,000
17/06/2022	27,900	-0.60 ▼	-2.15	28,500	28,750	27,400	2,130	59,427,000
16/06/2022	28,500	0.70 ▲	2.46	27,800	28,600	27,800	900	25,650,000
15/06/2022	27,800	-1.00 ▼	-3.60	28,800	29,000	27,800	2,270	63,106,000
14/06/2022	28,800	0.00 ■■	0.00	29,350	29,200	28,000	950	27,360,000
13/06/2022	29,350	-0.15 ▼	-0.51	29,500	29,500	28,500	3,630	106,540,500
10/06/2022	29,500	-0.50 ▼	-1.69	30,000	30,000	29,500	2,290	67,555,000
09/06/2022	30,000	0.00 ■■	0.00	30,000	30,400	29,900	2,050	61,500,000
08/06/2022	30,000	0.10 ▲	0.33	29,900	30,000	29,550	2,010	60,300,000
07/06/2022	29,900	0.00 ■■	0.00	29,900	30,000	29,500	3,100	92,690,000
06/06/2022	29,900	0.40 ▲	1.34	29,500	30,100	29,500	5,200	155,480,000
05/06/2022	29,500	0.05 ▲	0.17	29,450	30,300	28,550	1,330	39,235,000
03/06/2022	29,500	0.05 ▲	0.17	29,450	30,300	28,550	1,330	39,235,000
02/06/2022	29,450	0.10 ▲	0.34	29,350	29,950	29,350	3,840	113,088,000
01/06/2022	29,350	-0.05 ▼	-0.17	29,400	29,400	29,100	5,630	165,240,500
31/05/2022	29,400	-0.40 ▼	-1.36	29,800	29,800	29,400	1,910	56,154,000
30/05/2022	29,800	-0.05 ▼	-0.17	29,850	29,900	29,600	2,460	73,308,000
27/05/2022	29,850	-0.05 ▼	-0.17	29,900	30,650	29,500	2,510	74,923,500
26/05/2022	29,900	0.00 ■■	0.00	29,900	30,900	29,800	1,900	56,810,000
25/05/2022	29,900	0.00 ■■	0.00	29,900	30,000	29,600	4,340	129,766,000
24/05/2022	29,900	-0.10 ▼	-0.33	30,000	30,000	29,500	560	16,744,000
23/05/2022	30,000	0.00 ■■	0.00	30,000	30,200	29,600	730	21,900,000
22/05/2022	30,000	-0.20 ▼	-0.67	30,200	30,900	30,000	6,400	192,000,000
20/05/2022	30,000	-0.20 ▼	-0.67	30,200	30,900	30,000	6,400	192,000,000
19/05/2022	30,200	0.20 ▲	0.66	30,000	30,200	29,700	2,450	73,990,000
18/05/2022	30,000	0.05 ▲	0.17	29,950	30,300	29,600	670	20,100,000
17/05/2022	29,950	0.75 ▲	2.50	29,200	30,250	28,600	1,080	32,346,000
16/05/2022	29,200	0.20 ▲	0.68	29,000	30,600	29,000	2,140	62,488,000
13/05/2022	29,000	-0.30 ▼	-1.03	29,300	29,750	28,900	1,730	50,170,000
12/05/2022	29,300	-1.10 ▼	-3.75	30,400	30,500	29,000	920	26,956,000
11/05/2022	30,400	-1.00 ▼	-3.29	31,400	30,950	30,100	360	10,944,000
10/05/2022	31,400	1.40 ▲	4.46	30,000	31,400	29,800	1,810	56,834,000
09/05/2022	30,000	-1.10 ▼	-3.67	31,100	31,100	29,850	6,510	195,300,000
29/04/2022	31,800	0.40 ▲	1.26	31,400	31,800	30,850	2,740	87,132,000
28/04/2022	31,400	0.00 ■■	0.00	31,400	31,800	30,300	1,180	37,052,000
27/04/2022	31,400	0.85 ▲	2.71	30,550	31,850	31,400	3,580	112,412,000
26/04/2022	30,550	-0.25 ▼	-0.82	30,800	31,300	29,900	3,170	96,843,500
25/04/2022	30,800	0.05 ▲	0.16	30,750	31,850	30,300	3,720	114,576,000
23/04/2022	30,750	-0.50 ▼	-1.63	31,250	32,400	30,600	4,680	143,910,000
22/04/2022	30,750	-0.50 ▼	-1.63	31,250	32,400	30,600	4,680	143,910,000
21/04/2022	31,250	-0.75 ▼	-2.40	32,000	31,900	30,600	5,510	172,187,500
20/04/2022	32,000	-0.50 ▼	-1.56	32,500	33,000	32,000	4,710	150,720,000
19/04/2022	32,500	0.10 ▲	0.31	32,400	32,750	32,200	3,570	116,025,000
18/04/2022	32,400	-0.80 ▼	-2.47	33,200	33,200	32,000	3,300	106,920,000
16/04/2022	33,200	0.40 ▲	1.20	32,800	33,350	32,800	370	12,284,000
15/04/2022	33,200	0.40 ▲	1.20	32,800	33,350	32,800	370	12,284,000
14/04/2022	32,800	-0.30 ▼	-0.91	33,100	33,500	32,800	2,900	95,120,000
13/04/2022	33,100	0.50 ▲	1.51	32,600	33,100	32,250	4,670	154,577,000
12/04/2022	32,600	-0.80 ▼	-2.45	33,400	33,500	32,500	11,290	368,054,000
08/04/2022	33,400	-1.00 ▼	-2.99	34,400	34,900	33,400	6,530	218,102,000
07/04/2022	34,400	0.00 ■■	0.00	34,400	34,800	34,100	5,140	176,816,000
06/04/2022	34,400	-0.80 ▼	-2.33	35,200	35,200	34,050	23,370	803,928,000
05/04/2022	35,200	-0.80 ▼	-2.27	36,000	36,000	35,000	8,850	311,520,000
04/04/2022	36,000	0.80 ▲	2.22	35,200	36,500	35,550	13,310	479,160,000
01/04/2022	35,200	2.30 ▲	6.53	32,900	35,200	32,950	56,790	1,999,008,000
31/03/2022	32,900	0.05 ▲	0.15	32,850	33,000	32,800	21,210	697,809,000
30/03/2022	32,850	-0.15 ▼	-0.46	33,000	33,000	32,600	3,730	122,530,500
29/03/2022	33,000	0.00 ■■	0.00	33,000	33,200	32,850	6,980	230,340,000
28/03/2022	33,000	-0.10 ▼	-0.30	33,100	33,100	32,900	7,860	259,380,000
25/03/2022	33,100	0.10 ▲	0.30	33,000	33,450	32,900	1,840	60,904,000
24/03/2022	33,000	0.05 ▲	0.15	32,950	33,200	32,850	2,660	87,780,000
23/03/2022	32,950	-0.15 ▼	-0.46	33,100	33,150	32,900	2,720	89,624,000
22/03/2022	33,100	0.20 ▲	0.60	32,900	33,300	33,000	4,570	151,267,000
21/03/2022	32,900	-0.05 ▼	-0.15	32,950	32,950	32,750	2,180	71,722,000
18/03/2022	32,950	-0.25 ▼	-0.76	33,200	33,200	32,300	10,950	360,802,500
17/03/2022	33,200	0.30 ▲	0.90	32,900	33,200	32,500	4,200	139,440,000
16/03/2022	32,900	-0.25 ▼	-0.76	33,150	33,400	32,900	1,860	61,194,000
15/03/2022	33,150	-0.05 ▼	-0.15	33,200	33,200	32,000	7,160	237,354,000
14/03/2022	33,200	-1.00 ▼	-3.01	34,200	33,800	33,000	3,590	119,188,000
11/03/2022	34,200	-0.40 ▼	-1.17	34,600	34,700	33,900	2,860	97,812,000
10/03/2022	34,600	1.00 ▲	2.89	33,600	35,000	33,600	20,570	711,722,000
09/03/2022	33,600	0.25 ▲	0.74	33,350	34,500	32,700	8,150	273,840,000
08/03/2022	33,350	-1.65 ▼	-4.95	35,000	34,200	32,800	5,830	194,430,500
07/03/2022	35,000	0.65 ▲	1.86	34,350	35,050	33,800	8,610	301,350,000
04/03/2022	34,350	0.65 ▲	1.89	33,700	35,500	33,700	6,070	208,504,500
03/03/2022	33,700	1.35 ▲	4.01	32,350	34,600	32,000	12,930	435,741,000
02/03/2022	32,350	-0.05 ▼	-0.15	32,400	32,600	32,000	2,370	76,669,500
01/03/2022	32,400	0.00 ■■	0.00	32,400	32,500	32,300	2,150	69,660,000
28/02/2022	32,400	0.20 ▲	0.62	32,200	32,600	31,900	1,980	64,152,000
25/02/2022	32,200	0.20 ▲	0.62	32,000	32,800	32,000	1,540	49,588,000
24/02/2022	32,000	-0.35 ▼	-1.09	32,350	32,350	31,800	1,510	48,320,000
23/02/2022	32,350	0.10 ▲	0.31	32,250	32,800	31,600	1,980	64,053,000
22/02/2022	32,250	-0.10 ▼	-0.31	32,350	32,650	32,200	2,410	77,722,500
21/02/2022	32,350	0.10 ▲	0.31	32,250	32,400	31,900	3,280	106,108,000
18/02/2022	32,250	0.05 ▲	0.16	32,200	32,650	32,000	760	24,510,000
17/02/2022	32,200	0.20 ▲	0.62	32,000	32,500	32,200	1,150	37,030,000
16/02/2022	32,000	0.40 ▲	1.25	31,600	32,400	31,650	1,710	54,720,000
15/02/2022	31,600	0.00 ■■	0.00	31,600	31,600	31,600	260	8,216,000
14/02/2022	31,600	-0.30 ▼	-0.95	31,900	32,000	31,500	850	26,860,000
11/02/2022	31,900	-0.10 ▼	-0.31	32,000	32,000	31,800	240	7,656,000
10/02/2022	32,000	0.00 ■■	0.00	32,000	32,900	31,950	730	23,360,000
09/02/2022	32,000	0.00 ■■	0.00	32,000	32,500	31,700	1,020	32,640,000
08/02/2022	32,000	-0.40 ▼	-1.25	32,400	32,950	31,800	460	14,720,000
07/02/2022	32,400	0.40 ▲	1.23	32,000	33,200	32,000	530	17,172,000
28/01/2022	32,000	0.00 ■■	0.00	32,000	32,000	31,500	230	7,360,000
27/01/2022	32,000	0.00 ■■	0.00	32,000	32,000	31,000	30	960,000
26/01/2022	32,000	1.50 ▲	4.69	30,500	32,400	30,050	1,210	38,720,000
25/01/2022	30,500	-1.50 ▼	-4.92	32,000	31,900	30,500	1,160	35,380,000
24/01/2022	32,000	-0.90 ▼	-2.81	32,900	32,900	32,000	70	2,240,000
21/01/2022	32,900	0.60 ▲	1.82	32,300	33,000	32,800	580	19,082,000
20/01/2022	32,400	0.45 ▲	1.39	31,950	32,500	32,400	300	9,720,000
19/01/2022	31,300	-0.70 ▼	-2.24	32,000	32,000	31,100	610	19,093,000
18/01/2022	32,000	0.00 ■■	0.00	32,000	33,550	32,000	170	5,440,000
17/01/2022	32,200	-0.70 ▼	-2.17	32,900	32,900	32,200	150	4,830,000
14/01/2022	32,900	0.40 ▲	1.22	32,500	32,900	32,250	1,080	35,532,000
13/01/2022	32,500	-0.30 ▼	-0.92	32,800	32,800	32,500	2,190	71,175,000
12/01/2022	32,800	-0.30 ▼	-0.91	33,100	33,100	32,700	1,760	57,728,000
11/01/2022	33,100	-0.30 ▼	-0.91	33,400	33,400	32,900	1,700	56,270,000
10/01/2022	33,400	0.35 ▲	1.05	33,050	33,700	33,050	4,410	147,294,000
07/01/2022	33,050	-0.30 ▼	-0.91	33,350	33,350	33,000	1,810	59,820,500
06/01/2022	33,350	-0.05 ▼	-0.15	33,400	33,350	32,900	3,820	127,397,000
05/01/2022	33,400	0.15 ▲	0.45	33,250	33,500	33,000	2,500	83,500,000
04/01/2022	33,250	-0.25 ▼	-0.75	33,500	33,500	33,100	1,620	53,865,000
03/01/2022	34,100	-0.20 ▼	-0.59	34,300	34,900	34,100	1,190	40,579,000
31/12/2021	33,500	-0.05 ▼	-0.15	33,550	33,900	33,000	2,950	98,825,000
30/12/2021	33,550	-0.05 ▼	-0.15	33,600	34,000	33,200	1,130	37,911,500
29/12/2021	33,600	0.20 ▲	0.60	33,400	33,700	33,100	810	27,216,000
22/12/2021	33,500	-0.45 ▼	-1.34	33,950	33,800	33,500	3,000	100,500,000
21/12/2021	33,950	-0.05 ▼	-0.15	34,000	34,000	33,500	1,710	58,054,500
20/12/2021	34,000	-0.20 ▼	-0.59	34,000	34,500	33,650	1,240	42,160,000
18/12/2021	34,000	-0.30 ▼	-0.88	34,000	35,000	33,700	2,370	80,580,000
17/12/2021	34,000	-0.30 ▼	-0.88	34,000	35,000	33,700	2,370	80,580,000
16/12/2021	34,000	-0.40 ▼	-1.18	34,000	34,500	33,600	5,410	183,940,000
15/12/2021	34,000	0.60 ▲	1.76	34,000	34,650	34,000	2,240	76,160,000
14/12/2021	34,000	-0.20 ▼	-0.59	34,200	34,800	33,600	1,410	47,940,000
13/12/2021	34,200	0.55 ▲	1.61	33,650	34,300	33,650	1,320	45,144,000
10/12/2021	33,650	-0.35 ▼	-1.04	34,000	34,000	33,500	2,820	94,893,000
09/12/2021	34,000	0.75 ▲	2.21	33,250	34,000	33,200	640	21,760,000
08/12/2021	33,250	-0.25 ▼	-0.75	33,500	33,800	33,250	890	29,592,500
07/12/2021	33,500	0.05 ▲	0.15	33,450	34,000	33,450	300	10,050,000
06/12/2021	33,450	-0.65 ▼	-1.94	34,100	34,200	33,350	880	29,436,000
03/12/2021	34,100	-0.20 ▼	-0.59	34,300	34,900	34,100	1,190	40,579,000
02/12/2021	34,300	0.05 ▲	0.15	34,300	34,350	34,050	1,330	45,619,000
01/12/2021	34,300	-0.10 ▼	-0.29	34,400	34,400	34,200	690	23,667,000
30/11/2021	34,400	-0.10 ▼	-0.29	34,500	34,900	34,400	1,260	43,344,000
29/11/2021	34,500	-0.15 ▼	-0.43	34,650	34,650	33,600	1,420	48,990,000
27/11/2021	34,650	0.05 ▲	0.14	34,600	35,000	34,400	1,680	58,212,000
26/11/2021	34,650	0.05 ▲	0.14	34,600	35,000	34,400	1,680	58,212,000
25/11/2021	34,600	0.30 ▲	0.87	34,300	34,900	34,300	2,490	86,154,000
24/11/2021	34,300	0.15 ▲	0.44	34,150	34,500	34,000	1,360	46,648,000
23/11/2021	34,150	0.10 ▲	0.29	34,150	34,250	33,800	2,490	85,033,500
22/11/2021	34,150	-0.75 ▼	-2.20	34,900	34,900	34,050	2,410	82,301,500
19/11/2021	34,900	-0.70 ▼	-2.01	35,600	35,500	34,800	7,720	269,428,000
18/11/2021	35,600	-0.30 ▼	-0.84	35,900	35,900	35,500	3,550	126,380,000
17/11/2021	35,900	-0.30 ▼	-0.84	36,200	36,200	35,600	1,300	46,670,000
16/11/2021	36,200	0.50 ▲	1.38	35,700	36,450	35,150	5,750	208,150,000
15/11/2021	35,700	-0.20 ▼	-0.56	35,700	35,850	35,200	5,380	192,066,000
12/11/2021	35,700	-0.30 ▼	-0.84	36,000	36,000	35,200	3,860	137,802,000
11/11/2021	36,000	-0.35 ▼	-0.97	36,350	36,600	36,000	4,930	177,480,000
10/11/2021	36,350	0.45 ▲	1.24	35,900	36,400	35,800	6,140	223,189,000
09/11/2021	35,900	0.90 ▲	2.51	35,000	36,500	35,050	9,180	329,562,000
08/11/2021	35,000	0.40 ▲	1.14	34,600	35,100	34,600	4,570	159,950,000
05/11/2021	34,600	-0.05 ▼	-0.14	34,650	34,700	34,600	3,100	107,260,000
03/11/2021	34,750	0.05 ▲	0.14	34,750	35,000	34,600	3,490	121,277,500
02/11/2021	34,750	-0.30 ▼	-0.86	35,050	35,000	34,700	2,350	81,662,500
01/11/2021	35,050	-0.20 ▼	-0.57	35,250	35,250	34,600	2,230	78,161,500
30/10/2021	35,250	-0.15 ▼	-0.43	35,400	35,400	34,600	3,050	107,512,500
29/10/2021	35,250	-0.15 ▼	-0.43	35,400	35,400	34,600	3,050	107,512,500
28/10/2021	35,400	0.05 ▲	0.14	35,350	35,400	35,000	5,160	182,664,000
27/10/2021	35,350	0.75 ▲	2.12	34,600	35,600	35,000	3,820	135,037,000
26/10/2021	34,600	0.30 ▲	0.87	34,300	34,750	34,300	1,720	59,512,000
25/10/2021	34,300	0.20 ▲	0.58	34,100	34,600	34,200	1,110	38,073,000
23/10/2021	34,100	-0.10 ▼	-0.29	34,200	34,600	33,600	2,980	101,618,000
22/10/2021	34,100	-0.10 ▼	-0.29	34,200	34,600	33,600	2,980	101,618,000
21/10/2021	34,200	-0.20 ▼	-0.58	34,200	34,600	34,000	1,300	44,460,000
20/10/2021	34,200	0.10 ▲	0.29	34,200	34,800	33,700	2,440	83,448,000
19/10/2021	34,200	-0.30 ▼	-0.88	34,500	34,500	33,000	2,500	85,500,000
18/10/2021	34,500	-0.20 ▼	-0.58	34,700	34,750	34,000	4,990	172,155,000
16/10/2021	34,700	0.10 ▲	0.29	34,700	35,250	34,700	2,020	70,094,000
15/10/2021	34,700	0.10 ▲	0.29	34,700	35,250	34,700	2,020	70,094,000
14/10/2021	34,700	-0.30 ▼	-0.86	35,000	35,850	34,000	1,570	54,479,000
13/10/2021	35,000	0.05 ▲	0.14	34,950	35,000	34,600	2,070	72,450,000
12/10/2021	34,950	-0.55 ▼	-1.57	35,500	35,500	34,850	1,920	67,104,000
11/10/2021	35,500	-0.50 ▼	-1.41	36,000	36,500	35,500	2,310	82,005,000
08/10/2021	36,000	0.10 ▲	0.28	36,000	36,450	36,000	2,510	90,360,000
07/10/2021	36,000	1.50 ▲	4.17	34,500	36,900	34,450	5,650	203,400,000
06/10/2021	34,500	0.50 ▲	1.45	34,000	34,500	33,300	2,970	102,465,000
05/10/2021	34,000	-0.55 ▼	-1.62	34,550	34,550	34,000	3,530	120,020,000
04/10/2021	34,550	-1.10 ▼	-3.18	35,650	35,650	34,050	4,190	144,764,500
01/10/2021	35,650	-1.20 ▼	-3.37	36,850	36,800	35,100	2,310	82,351,500
30/09/2021	36,850	0.15 ▲	0.41	36,700	37,500	36,700	1,330	49,010,500
29/09/2021	38,850	0.35 ▲	0.90	38,500	39,000	38,500	2,020	78,477,000
28/09/2021	38,500	-0.10 ▼	-0.26	38,500	38,950	37,800	2,670	102,795,000
27/09/2021	38,500	-0.50 ▼	-1.30	39,000	39,900	38,200	5,810	223,685,000
24/09/2021	39,000	-0.10 ▼	-0.26	39,100	39,300	38,300	3,470	135,330,000
23/09/2021	39,100	0.55 ▲	1.41	38,550	40,500	39,000	5,290	206,839,000
22/09/2021	38,550	0.20 ▲	0.52	38,350	38,800	38,000	4,630	178,486,500
21/09/2021	38,350	-0.10 ▼	-0.26	38,450	38,450	37,000	9,540	365,859,000
20/09/2021	38,450	0.20 ▲	0.52	38,250	39,000	38,300	6,130	235,698,500
17/09/2021	38,250	0.45 ▲	1.18	37,800	38,500	37,600	8,000	306,000,000
16/09/2021	37,800	-0.75 ▼	-1.98	38,550	38,800	37,500	6,040	228,312,000
15/09/2021	38,550	-0.70 ▼	-1.82	39,250	41,000	38,500	7,770	299,533,500
14/09/2021	39,250	2.55 ▲	6.50	36,700	39,250	37,000	13,430	527,127,500
13/09/2021	36,700	2.10 ▲	5.72	34,600	36,700	35,750	10,780	395,626,000
11/09/2021	34,600	-0.15 ▼	-0.43	34,750	35,300	34,400	2,770	95,842,000
10/09/2021	34,600	-0.15 ▼	-0.43	34,750	35,300	34,400	2,770	95,842,000
09/09/2021	34,750	0.55 ▲	1.58	34,200	34,800	34,000	2,670	92,782,500
08/09/2021	34,200	-0.80 ▼	-2.34	35,000	34,950	34,000	4,070	139,194,000
07/09/2021	35,000	-1.05 ▼	-3.00	36,050	37,000	34,600	4,420	154,700,000
06/09/2021	36,050	2.35 ▲	6.52	33,700	36,050	33,900	10,870	391,863,500
05/09/2021	30,700	1.20 ▲	3.91	29,500	30,850	29,900	1,370	42,059,000
03/09/2021	30,850	1.35 ▲	4.38	29,500	30,850	29,900	500	15,425,000
01/09/2021	33,700	0.35 ▲	1.04	33,350	34,200	32,700	6,150	207,255,000
31/08/2021	33,350	-0.10 ▼	-0.30	33,450	33,550	33,000	4,400	146,740,000
30/08/2021	33,450	0.40 ▲	1.20	33,050	35,000	33,050	2,630	87,973,500
27/08/2021	33,050	0.15 ▲	0.45	32,900	34,200	32,300	2,410	79,650,500
26/08/2021	32,900	1.20 ▲	3.65	31,700	33,800	32,000	4,090	134,561,000
25/08/2021	31,700	0.20 ▲	0.63	31,700	32,500	31,150	2,030	64,351,000
24/08/2021	31,700	-1.30 ▼	-4.10	33,000	33,000	31,700	1,310	41,527,000
23/08/2021	33,000	-0.50 ▼	-1.52	33,500	33,900	33,000	5,460	180,180,000
20/08/2021	33,500	1.00 ▲	2.99	32,500	34,000	32,500	9,510	318,585,000
19/08/2021	32,500	0.50 ▲	1.54	32,000	33,000	31,400	3,530	114,725,000
18/08/2021	32,000	-0.30 ▼	-0.94	32,300	32,350	31,200	2,130	68,160,000
17/08/2021	32,300	-0.60 ▼	-1.86	32,900	33,000	32,200	5,560	179,588,000
16/08/2021	32,900	-1.30 ▼	-3.95	34,200	34,400	32,900	8,790	289,191,000
13/08/2021	34,200	-0.80 ▼	-2.34	35,000	34,200	32,800	7,590	259,578,000
12/08/2021	35,000	0.40 ▲	1.14	34,600	37,000	34,550	11,410	399,350,000
11/08/2021	34,600	2.25 ▲	6.50	32,350	34,600	34,450	20,140	696,844,000
10/08/2021	32,350	0.85 ▲	2.63	31,500	32,350	31,500	9,420	304,737,000
09/08/2021	31,500	0.60 ▲	1.90	30,900	31,500	30,850	8,360	263,340,000
06/08/2021	30,900	0.20 ▲	0.65	30,700	31,750	30,500	3,840	118,656,000
05/08/2021	30,700	-0.15 ▼	-0.49	30,850	30,850	30,200	1,370	42,059,000
04/08/2021	30,850	-0.20 ▼	-0.65	30,850	30,900	30,650	480	14,808,000
03/08/2021	30,850	1.35 ▲	4.38	29,500	30,850	29,900	500	15,425,000
02/08/2021	29,500	-0.80 ▼	-2.71	30,300	31,000	29,500	510	15,045,000
30/07/2021	30,300	-0.70 ▼	-2.31	31,000	30,300	29,500	250	7,575,000
28/07/2021	31,000	0.50 ▲	1.61	30,500	31,000	30,000	1,150	35,650,000
27/07/2021	31,000	0.50 ▲	1.61	30,500	31,000	30,000	1,150	35,650,000
26/07/2021	30,500	-0.40 ▼	-1.31	30,900	30,800	30,500	240	7,320,000
23/07/2021	30,900	-0.10 ▼	-0.32	31,000	31,000	29,600	320	9,888,000
21/07/2021	31,000	1.60 ▲	5.16	29,400	31,000	29,400	1,850	57,350,000
20/07/2021	29,400	-0.45 ▼	-1.53	29,850	29,600	29,400	50	1,470,000
19/07/2021	29,850	0.85 ▲	2.85	29,000	30,000	28,600	40	1,194,000
17/07/2021	29,000	-1.00 ▼	-3.45	30,000	30,000	29,000	370	10,730,000
16/07/2021	29,000	-1.00 ▼	-3.45	30,000	30,000	29,000	370	10,730,000
15/07/2021	30,000	0.00 ■■	0.00	30,000	30,000	30,000	30	900,000
14/07/2021	30,000	-0.50 ▼	-1.67	30,000	30,000	28,600	520	15,600,000
12/07/2021	30,000	-1.30 ▼	-4.33	31,300	31,000	30,000	530	15,900,000
09/07/2021	31,300	0.50 ▲	1.60	30,800	31,650	30,600	650	20,345,000
08/07/2021	30,800	0.10 ▲	0.32	30,800	30,900	30,800	630	19,404,000
07/07/2021	30,800	-0.20 ▼	-0.65	31,000	31,450	30,800	60	1,848,000
06/07/2021	31,000	-0.80 ▼	-2.58	31,800	31,800	31,000	630	19,530,000
05/07/2021	31,800	0.20 ▲	0.63	31,600	32,000	31,000	990	31,482,000
02/07/2021	31,600	-1.20 ▼	-3.80	32,800	32,800	31,500	1,910	60,356,000
01/07/2021	32,800	0.40 ▲	1.22	32,400	33,000	31,000	2,600	85,280,000
30/06/2021	32,400	0.50 ▲	1.54	31,900	32,500	31,500	1,700	55,080,000
29/06/2021	31,900	0.90 ▲	2.82	31,000	31,900	31,000	1,280	40,832,000
28/06/2021	31,000	0.10 ▲	0.32	30,900	32,000	31,000	150	4,650,000
25/06/2021	30,900	0.00 ■■	0.00	30,900	30,900	30,900	130	4,017,000
24/06/2021	30,900	-0.20 ▼	-0.65	31,100	30,950	30,850	230	7,107,000
23/06/2021	31,100	-0.10 ▼	-0.32	31,200	31,500	31,000	470	14,617,000
22/06/2021	31,200	-0.30 ▼	-0.96	31,500	31,700	31,200	320	9,984,000
21/06/2021	31,500	0.50 ▲	1.59	31,000	32,000	31,250	1,010	31,815,000
18/06/2021	31,000	-0.50 ▼	-1.61	31,000	31,000	30,500	850	26,350,000
17/06/2021	31,000	-0.50 ▼	-1.61	31,000	31,000	30,500	440	13,640,000
16/06/2021	31,000	-0.50 ▼	-1.61	31,500	31,500	31,000	510	15,810,000
15/06/2021	31,500	0.00 ■■	0.00	31,500	31,500	31,500	20	630,000
14/06/2021	31,500	0.50 ▲	1.59	31,000	31,500	31,000	440	13,860,000
11/06/2021	31,000	-0.40 ▼	-1.29	31,000	31,000	30,500	230	7,130,000
10/06/2021	31,000	-0.05 ▼	-0.16	31,000	31,000	30,950	60	1,860,000
09/06/2021	31,000	0.90 ▲	2.90	30,100	31,000	30,100	550	17,050,000
08/06/2021	30,100	-0.10 ▼	-0.33	30,200	30,200	30,100	980	29,498,000
07/06/2021	30,200	-0.30 ▼	-0.99	30,500	30,400	30,200	1,180	35,636,000
04/06/2021	30,500	-0.25 ▼	-0.82	30,750	30,750	30,500	1,700	51,850,000
03/06/2021	30,750	-0.30 ▼	-0.98	30,800	30,800	30,500	740	22,755,000
02/06/2021	30,800	-0.20 ▼	-0.65	31,000	30,800	30,800	280	8,624,000
01/06/2021	31,000	-0.60 ▼	-1.94	31,600	31,000	31,000	30	930,000
31/05/2021	31,600	0.00 ■■	0.00	31,600	31,600	31,600	30	948,000
28/05/2021	31,600	0.60 ▲	1.90	31,000	31,600	30,800	340	10,744,000
27/05/2021	31,000	-0.40 ▼	-1.29	31,000	32,000	30,600	160	4,960,000
25/05/2021	31,000	0.20 ▲	0.65	30,800	31,500	31,000	130	4,030,000
24/05/2021	30,800	0.20 ▲	0.65	30,600	30,800	30,600	100	3,080,000
21/05/2021	30,600	-0.40 ▼	-1.31	31,000	30,600	30,600	100	3,060,000
20/05/2021	31,000	0.30 ▲	0.97	30,700	31,000	30,600	230	7,130,000
19/05/2021	30,700	-0.05 ▼	-0.16	30,750	31,000	30,700	550	16,885,000
18/05/2021	30,750	-0.15 ▼	-0.49	30,900	30,750	30,750	30	922,500
17/05/2021	30,900	0.30 ▲	0.97	30,600	30,950	30,600	310	9,579,000
15/05/2021	30,600	0.10 ▲	0.33	30,500	30,850	30,600	550	16,830,000
14/05/2021	30,600	0.10 ▲	0.33	30,500	30,850	30,600	550	16,830,000
13/05/2021	30,500	-0.50 ▼	-1.64	31,000	30,500	30,500	60	1,830,000
11/05/2021	31,000	-0.50 ▼	-1.61	31,000	31,000	30,500	120	3,720,000
10/05/2021	31,000	1.40 ▲	4.52	29,600	31,000	30,500	30	930,000
07/05/2021	29,600	-1.40 ▼	-4.73	31,000	30,000	29,600	150	4,440,000
06/05/2021	31,000	-0.10 ▼	-0.32	31,100	31,000	31,000	30	930,000
05/05/2021	31,100	1.55 ▲	4.98	29,550	31,100	31,100	10	311,000
04/05/2021	29,550	-1.45 ▼	-4.91	31,000	31,000	29,500	130	3,841,500
03/05/2021	34,100	2.20 ▲	6.45	31,900	34,100	34,100	60	2,046,000
29/04/2021	31,000	0.00 ■■	0.00	31,000	31,000	31,000	10	310,000
28/04/2021	31,000	0.40 ▲	1.29	30,600	31,300	29,000	640	19,840,000
27/04/2021	30,600	-0.40 ▼	-1.31	31,000	30,600	30,500	230	7,038,000
26/04/2021	31,000	0.50 ▲	1.61	30,500	31,000	30,950	440	13,640,000
23/04/2021	30,500	-0.05 ▼	-0.16	30,550	30,500	30,500	240	7,320,000
22/04/2021	30,550	0.05 ▲	0.16	30,500	31,450	30,550	690	21,079,500
21/04/2021	30,500	-0.30 ▼	-0.98	30,800	30,900	30,500	70	2,135,000
20/04/2021	30,500	-0.30 ▼	-0.98	30,800	30,900	30,500	70	2,135,000
19/04/2021	30,800	-0.30 ▼	-0.97	30,800	30,800	30,500	270	8,316,000
18/04/2021	30,800	-0.70 ▼	-2.27	31,500	31,000	30,800	130	4,004,000
16/04/2021	30,800	-0.70 ▼	-2.27	31,500	31,000	30,800	130	4,004,000
15/04/2021	31,500	0.50 ▲	1.59	31,000	31,900	31,500	260	8,190,000
14/04/2021	31,000	0.35 ▲	1.13	30,650	31,000	30,500	140	4,340,000
13/04/2021	30,650	-0.35 ▼	-1.14	31,000	31,000	30,650	440	13,486,000
12/04/2021	31,000	0.00 ■■	0.00	31,000	31,900	31,000	620	19,220,000
11/04/2021	31,000	-0.50 ▼	-1.61	31,500	31,500	31,000	330	10,230,000
09/04/2021	31,000	-0.50 ▼	-1.61	31,500	31,500	31,000	330	10,230,000
08/04/2021	31,500	0.60 ▲	1.90	30,900	32,300	31,500	200	6,300,000
07/04/2021	30,900	-0.60 ▼	-1.94	31,500	31,750	30,900	510	15,759,000
06/04/2021	31,500	-0.40 ▼	-1.27	31,900	32,000	30,450	570	17,955,000
05/04/2021	31,900	0.05 ▲	0.16	31,850	32,000	31,900	220	7,018,000
02/04/2021	31,850	-0.05 ▼	-0.16	31,900	31,850	31,850	170	5,414,500
01/04/2021	31,900	-0.90 ▼	-2.82	31,900	31,900	30,450	180	5,742,000
30/03/2021	31,900	-0.10 ▼	-0.31	32,000	32,000	31,650	80	2,552,000
29/03/2021	32,000	1.00 ▲	3.13	31,000	32,000	31,500	400	12,800,000
28/03/2021	31,000	0.40 ▲	1.29	30,600	31,000	30,400	1,260	39,060,000
26/03/2021	31,000	0.40 ▲	1.29	30,600	31,000	30,400	1,260	39,060,000
25/03/2021	30,600	0.00 ■■	0.00	30,600	30,600	30,600	60	1,836,000
24/03/2021	30,600	-1.05 ▼	-3.43	31,650	31,600	30,600	210	6,426,000
23/03/2021	31,650	0.35 ▲	1.11	31,650	32,000	31,650	410	12,976,500
22/03/2021	31,650	-0.05 ▼	-0.16	31,700	31,800	31,650	700	22,155,000
19/03/2021	31,700	0.10 ▲	0.32	31,700	31,800	31,700	400	12,680,000
18/03/2021	31,700	0.20 ▲	0.63	31,500	31,900	31,650	1,690	53,573,000
17/03/2021	31,500	0.10 ▲	0.32	31,400	31,700	30,500	440	13,860,000
16/03/2021	31,400	0.40 ▲	1.27	31,000	31,400	30,300	940	29,516,000
15/03/2021	31,000	0.00 ■■	0.00	31,000	31,000	31,000	30	930,000
12/03/2021	31,000	-0.70 ▼	-2.26	31,700	31,650	31,000	150	4,650,000
11/03/2021	31,700	1.45 ▲	4.57	30,250	31,700	30,350	230	7,291,000
10/03/2021	30,250	0.20 ▲	0.66	30,050	32,000	30,250	40	1,210,000
09/03/2021	30,050	-1.95 ▼	-6.49	32,000	32,000	30,000	790	23,739,500
08/03/2021	32,000	0.40 ▲	1.25	31,600	32,000	32,000	240	7,680,000
07/03/2021	31,600	0.10 ▲	0.32	31,500	31,600	30,500	400	12,640,000
05/03/2021	31,600	0.10 ▲	0.32	31,500	31,600	30,500	400	12,640,000
04/03/2021	31,500	0.05 ▲	0.16	31,500	31,550	31,500	300	9,450,000
03/03/2021	31,500	0.50 ▲	1.59	31,000	31,600	31,500	220	6,930,000
02/03/2021	31,000	0.40 ▲	1.29	30,600	31,000	30,700	320	9,920,000
01/03/2021	30,600	0.10 ▲	0.33	30,500	32,600	30,500	270	8,262,000
28/02/2021	30,500	-0.50 ▼	-1.64	31,000	30,500	30,500	210	6,405,000
26/02/2021	30,500	-0.50 ▼	-1.64	31,000	30,500	30,500	210	6,405,000
25/02/2021	31,000	-0.15 ▼	-0.48	31,150	31,500	31,000	430	13,330,000
24/02/2021	31,150	0.15 ▲	0.48	31,000	31,150	31,100	190	5,918,500
23/02/2021	31,000	0.50 ▲	1.61	31,000	31,500	31,000	410	12,710,000
22/02/2021	31,000	-0.40 ▼	-1.29	31,400	31,450	31,000	480	14,880,000
21/02/2021	31,400	0.40 ▲	1.27	31,000	31,500	30,200	180	5,652,000
19/02/2021	31,400	0.40 ▲	1.27	31,000	31,500	30,200	180	5,652,000
18/02/2021	31,000	0.90 ▲	2.90	30,100	31,000	30,100	190	5,890,000
17/02/2021	30,100	0.10 ▲	0.33	30,000	30,100	30,000	180	5,418,000
09/02/2021	30,000	-0.50 ▼	-1.67	30,000	30,000	29,500	130	3,900,000
08/02/2021	30,000	1.00 ▲	3.33	29,000	30,900	30,000	120	3,600,000
07/02/2021	29,000	-1.00 ▼	-3.45	30,000	29,000	29,000	30	870,000
05/02/2021	29,000	-1.00 ▼	-3.45	30,000	29,000	29,000	30	870,000
05/01/2021	30,900	0.00 ■■	0.00	30,900	30,900	30,900	20	618,000
04/01/2021	30,900	-0.10 ▼	-0.32	31,000	31,000	30,900	150	4,635,000
31/12/2020	31,000	-0.20 ▼	-0.65	31,000	31,000	30,000	4,970	154,070,000
30/12/2020	31,000	0.30 ▲	0.97	30,700	31,000	30,500	1,540	47,740,000
29/12/2020	30,700	0.70 ▲	2.28	30,000	31,000	30,000	193	5,925,100
28/12/2020	30,000	-1.50 ▼	-5.00	31,500	32,300	29,500	505	15,150,000
27/12/2020	31,500	0.50 ▲	1.59	31,000	31,500	29,300	403	12,694,500
25/12/2020	31,500	0.50 ▲	1.59	31,000	31,500	29,300	403	12,694,500
24/12/2020	31,000	-1.00 ▼	-3.23	32,000	32,100	30,000	132	4,092,000
23/12/2020	32,000	1.50 ▲	4.69	30,500	32,600	30,500	1,768	56,576,000
22/12/2020	30,500	0.50 ▲	1.64	30,000	30,950	29,500	481	14,670,500
21/12/2020	30,000	-0.50 ▼	-1.67	30,500	30,000	29,500	199	5,970,000
20/12/2020	30,500	0.00 ■■	0.00	30,500	30,500	29,600	57	1,738,500
18/12/2020	30,500	0.00 ■■	0.00	30,500	30,500	29,600	57	1,738,500
17/12/2020	30,500	-0.40 ▼	-1.31	30,900	30,900	30,500	570	17,385,000
16/12/2020	30,900	0.00 ■■	0.00	30,900	30,950	30,500	55	1,699,500
15/12/2020	30,900	0.50 ▲	1.62	30,400	30,950	30,000	186	5,747,400
14/12/2020	30,400	-0.20 ▼	-0.66	30,600	30,600	30,400	112	3,404,800
13/12/2020	30,600	0.60 ▲	1.96	30,000	30,600	29,000	76	2,325,600
11/12/2020	30,600	0.60 ▲	1.96	30,000	30,600	29,000	76	2,325,600
10/12/2020	30,000	0.00 ■■	0.00	30,000	30,450	30,000	72	2,160,000
09/12/2020	30,000	0.00 ■■	0.00	30,000	30,500	30,000	458	13,740,000
08/12/2020	30,000	0.10 ▲	0.33	29,900	30,300	30,000	702	21,060,000
07/12/2020	29,900	0.90 ▲	3.01	29,000	30,000	29,000	317	9,478,300
04/12/2020	28,000	-1.20 ▼	-4.29	29,200	28,000	28,000	4	112,000
03/12/2020	29,200	0.70 ▲	2.40	28,500	30,450	28,500	472	13,782,400
02/12/2020	28,500	0.10 ▲	0.35	28,400	28,500	28,000	138	3,933,000
01/12/2020	28,400	0.00 ■■	0.00	28,400	28,400	28,400	50	1,420,000
30/11/2020	28,400	-0.20 ▼	-0.70	28,400	28,400	27,800	40	1,136,000
29/11/2020	28,400	0.40 ▲	1.41	28,000	28,400	28,400	150	4,260,000
27/11/2020	28,400	0.40 ▲	1.41	28,000	28,400	28,400	150	4,260,000
26/11/2020	28,000	0.00 ■■	0.00	28,000	28,000	28,000	780	21,840,000
25/11/2020	28,000	0.00 ■■	0.00	28,000	28,100	28,000	4,520	126,560,000
24/11/2020	28,000	0.40 ▲	1.43	28,000	28,400	28,000	2,830	79,240,000
23/11/2020	28,000	0.00 ■■	0.00	28,000	28,000	28,000	340	9,520,000
21/11/2020	28,000	-0.40 ▼	-1.43	28,450	28,000	28,000	120	3,360,000
20/11/2020	28,000	-0.40 ▼	-1.43	28,450	28,000	28,000	120	3,360,000
19/11/2020	28,450	0.40 ▲	1.41	28,000	28,450	28,450	59	1,678,550
18/11/2020	28,000	-0.35 ▼	-1.25	28,350	28,350	28,000	830	23,240,000
17/11/2020	28,350	0.00 ■■	0.00	28,350	28,350	28,300	149	4,224,150
16/11/2020	28,350	1.00 ▲	3.53	27,350	28,350	28,350	4	113,400
14/11/2020	27,350	-0.30 ▼	-1.10	27,700	28,350	27,300	105	2,871,750
13/11/2020	27,350	-0.30 ▼	-1.10	27,700	28,350	27,300	105	2,871,750
12/11/2020	27,700	-0.60 ▼	-2.17	28,300	28,400	27,600	599	16,592,300
11/11/2020	28,300	0.00 ■■	0.00	28,300	30,000	28,300	151	4,273,300
10/11/2020	28,300	0.00 ■■	0.00	28,300	28,400	28,300	40	1,132,000
09/11/2020	28,300	-0.10 ▼	-0.35	28,350	28,350	28,300	21	594,300
06/11/2020	28,350	0.10 ▲	0.35	28,300	28,350	27,600	4	113,400
05/11/2020	28,300	-0.10 ▼	-0.35	28,350	28,350	28,300	9	254,700
04/11/2020	28,350	0.30 ▲	1.06	28,100	28,350	28,350	126	3,572,100
03/11/2020	28,100	0.10 ▲	0.36	28,000	28,200	28,000	48	1,348,800
02/11/2020	28,000	0.00 ■■	0.00	28,000	28,200	28,000	116	3,248,000
01/11/2020	28,000	-0.40 ▼	-1.43	28,450	28,000	27,300	121	3,388,000
30/10/2020	28,000	-0.40 ▼	-1.43	28,450	28,000	27,300	121	3,388,000
29/10/2020	28,450	0.00 ■■	0.00	28,450	28,450	28,450	4	113,800
28/10/2020	28,450	0.00 ■■	0.00	28,450	28,450	28,450	2	56,900
27/10/2020	28,450	0.40 ▲	1.41	28,000	28,450	28,450	2	56,900
26/10/2020	28,000	0.50 ▲	1.79	27,500	28,450	28,000	174	4,872,000
23/10/2020	27,500	-0.90 ▼	-3.27	28,450	28,450	27,500	552	15,180,000
22/10/2020	28,450	-0.10 ▼	-0.35	28,500	28,500	28,450	3	85,350
21/10/2020	28,500	0.00 ■■	0.00	28,500	28,500	28,500	2	57,000
20/10/2020	28,500	0.30 ▲	1.05	28,250	28,700	28,400	594	16,929,000
19/10/2020	28,250	0.80 ▲	2.83	27,500	28,250	27,500	102	2,881,500
16/10/2020	27,500	-1.20 ▼	-4.36	28,700	27,500	27,500	7	192,500
15/10/2020	28,700	0.80 ▲	2.79	27,900	28,700	28,700	20	574,000
14/10/2020	27,900	0.00 ■■	0.00	27,900	27,900	27,900	250	6,975,000
13/10/2020	27,900	-0.50 ▼	-1.79	28,400	28,900	27,900	89	2,483,100
12/10/2020	28,400	-0.50 ▼	-1.76	28,900	29,000	27,900	980	27,832,000
09/10/2020	28,900	0.30 ▲	1.04	28,600	29,000	28,600	155	4,479,500
08/10/2020	28,600	0.00 ■■	0.00	28,600	28,900	28,600	15	429,000
07/10/2020	28,600	-0.40 ▼	-1.40	29,000	28,800	28,600	394	11,268,400
06/10/2020	29,000	0.10 ▲	0.34	28,950	29,000	29,000	38	1,102,000
05/10/2020	28,950	-0.10 ▼	-0.35	29,000	29,000	28,950	101	2,923,950
02/10/2020	29,000	0.00 ■■	0.00	29,000	29,000	29,000	27	783,000
01/10/2020	29,000	-0.10 ▼	-0.34	29,100	29,000	27,850	111	3,219,000
30/09/2020	29,100	1.10 ▲	3.78	28,000	29,100	27,800	74	2,153,400
29/09/2020	28,000	-1.00 ▼	-3.57	29,000	28,900	28,000	251	7,028,000
28/09/2020	29,000	-0.20 ▼	-0.69	29,200	29,000	27,800	31	899,000
25/09/2020	29,200	0.00 ■■	0.00	29,200	29,200	29,200	32	934,400
24/09/2020	29,200	0.20 ▲	0.68	29,000	29,500	29,200	4	116,800
23/09/2020	29,000	0.60 ▲	2.07	28,400	30,000	28,400	47	1,363,000
22/09/2020	28,400	0.30 ▲	1.06	28,100	28,400	27,500	60	1,704,000
21/09/2020	28,100	-0.30 ▼	-1.07	28,400	28,200	28,100	470	13,207,000
18/09/2020	28,400	0.40 ▲	1.41	28,000	28,600	28,000	379	10,763,600
17/09/2020	28,000	0.80 ▲	2.86	27,200	0	0	2,043	57,204,000
15/09/2020	27,200	-1.00 ▼	-3.68	28,200	28,100	27,200	369	10,036,800
14/09/2020	28,200	-0.40 ▼	-1.42	28,600	28,300	28,200	6	169,200
11/09/2020	28,600	1.40 ▲	4.90	27,200	28,800	28,000	1,065	30,459,000
10/09/2020	27,200	-0.80 ▼	-2.94	28,000	27,200	27,200	1	27,200
09/09/2020	28,000	-0.20 ▼	-0.71	28,200	28,200	28,000	1,060	29,680,000
08/09/2020	28,200	0.00 ■■	0.00	28,200	28,200	28,200	305	8,601,000
07/09/2020	28,200	1.10 ▲	3.90	27,100	28,200	28,200	200	5,640,000
04/09/2020	27,100	0.00 ■■	0.00	27,100	27,100	27,100	300	8,130,000
01/09/2020	27,100	-0.30 ▼	-1.11	27,400	27,100	27,100	120	3,252,000
31/08/2020	27,400	0.20 ▲	0.73	27,200	27,400	27,400	5	137,000
28/08/2020	27,200	0.20 ▲	0.74	27,000	27,200	27,200	543	14,769,600
27/08/2020	27,000	-0.20 ▼	-0.74	27,200	27,000	27,000	17	459,000
26/08/2020	27,200	0.00 ■■	0.00	27,200	27,200	27,100	213	5,793,600
25/08/2020	27,200	0.00 ■■	0.00	27,200	27,200	27,000	139	3,780,800
24/08/2020	27,200	0.20 ▲	0.74	27,000	27,200	27,000	115	3,128,000
21/08/2020	27,000	0.20 ▲	0.74	26,800	27,000	26,800	562	15,174,000
20/08/2020	26,800	0.10 ▲	0.37	26,750	26,850	26,800	25	670,000
19/08/2020	26,750	0.10 ▲	0.37	26,700	26,800	26,700	15	401,250
18/08/2020	26,700	0.00 ■■	0.00	26,700	26,700	26,700	108	2,883,600
14/08/2020	26,700	0.20 ▲	0.75	26,500	26,700	26,500	66	1,762,200
13/08/2020	26,500	0.30 ▲	1.13	26,200	26,500	26,500	55	1,457,500
12/08/2020	26,200	0.00 ■■	0.00	26,200	26,200	26,200	62	1,624,400
11/08/2020	26,200	-0.30 ▼	-1.15	26,500	27,200	26,200	21	550,200
10/08/2020	26,500	-0.50 ▼	-1.89	27,000	27,000	26,500	75	1,987,500
07/08/2020	27,000	0.00 ■■	0.00	27,000	27,200	27,000	26	702,000
06/08/2020	27,000	-0.20 ▼	-0.74	27,200	27,000	27,000	10	270,000
05/08/2020	27,200	1.10 ▲	4.04	26,100	27,200	27,000	136	3,699,200
03/08/2020	26,100	0.10 ▲	0.38	26,000	26,100	26,000	42	1,096,200
31/07/2020	26,000	0.00 ■■	0.00	26,000	26,100	26,000	119	3,094,000
30/07/2020	26,000	-1.00 ▼	-3.85	27,000	26,000	26,000	3	78,000
28/07/2020	27,000	1.40 ▲	5.19	25,600	27,000	25,600	96	2,592,000
27/07/2020	25,600	-0.60 ▼	-2.34	26,250	25,600	25,600	34	870,400
24/07/2020	26,250	0.00 ■■	0.00	26,250	26,500	26,250	153	4,016,250
23/07/2020	26,250	-0.90 ▼	-3.43	27,200	26,250	26,250	50	1,312,500
22/07/2020	27,200	-1.20 ▼	-4.41	28,400	28,000	27,200	76	2,067,200
21/07/2020	28,400	1.20 ▲	4.23	27,200	28,400	27,000	122	3,464,800
20/07/2020	28,400	1.20 ▲	4.23	27,200	28,400	27,000	122	3,464,800
17/07/2020	27,200	-2.70 ▼	-9.93	29,900	29,000	27,200	100	2,720,000
16/07/2020	29,900	0.00 ■■	0.00	29,900	30,000	29,500	168	5,023,200
15/07/2020	29,900	0.40 ▲	1.34	29,500	29,900	29,500	240	7,176,000
14/07/2020	29,500	0.00 ■■	0.00	29,500	30,000	29,500	161	4,749,500
13/07/2020	29,500	-0.80 ▼	-2.71	30,300	30,300	29,300	532	15,694,000
10/07/2020	30,300	0.80 ▲	2.64	29,500	30,300	29,450	24	727,200
09/07/2020	29,500	1.50 ▲	5.08	28,000	29,500	29,500	14	413,000
08/07/2020	28,000	-1.00 ▼	-3.57	29,000	28,000	28,000	2	56,000
07/07/2020	29,000	1.00 ▲	3.45	29,000	30,000	29,000	380	11,020,000
06/07/2020	29,000	-0.30 ▼	-1.03	29,300	29,500	29,000	89	2,581,000
03/07/2020	29,300	1.30 ▲	4.44	28,000	29,400	28,500	211	6,182,300
01/07/2020	28,000	0.40 ▲	1.43	27,600	28,000	28,000	55	1,540,000
29/06/2020	27,600	-0.40 ▼	-1.45	28,000	28,000	27,600	12	331,200
25/06/2020	28,000	0.00 ■■	0.00	28,000	28,000	28,000	27	756,000
24/06/2020	28,000	-1.50 ▼	-5.36	29,500	29,000	28,000	273	7,644,000
23/06/2020	29,500	-0.50 ▼	-1.69	30,000	29,500	29,500	7	206,500
21/06/2020	30,000	1.80 ▲	6.00	28,200	30,000	27,400	399	11,970,000
19/06/2020	30,000	1.80 ▲	6.00	28,200	30,000	27,400	399	11,970,000
18/06/2020	28,200	0.00 ■■	0.00	28,200	28,200	28,200	7	197,400
17/06/2020	28,200	0.00 ■■	0.00	28,200	28,200	28,200	230	6,486,000
16/06/2020	28,200	0.20 ▲	0.71	28,000	28,200	28,200	3	84,600
15/06/2020	28,000	-0.10 ▼	-0.36	28,100	28,000	28,000	10	280,000
11/06/2020	28,100	-0.40 ▼	-1.42	28,500	28,500	28,100	22	618,200
09/06/2020	28,500	0.00 ■■	0.00	28,500	28,500	28,500	260	7,410,000
08/06/2020	28,500	0.60 ▲	2.11	27,900	28,500	27,900	70	1,995,000
06/06/2020	27,900	-0.10 ▼	-0.36	28,000	27,900	27,900	10	279,000
05/06/2020	27,900	-0.10 ▼	-0.36	28,000	27,900	27,900	10	279,000
03/06/2020	28,000	0.00 ■■	0.00	28,000	28,000	28,000	16	448,000
02/06/2020	28,000	0.00 ■■	0.00	28,000	28,000	28,000	16	448,000
01/06/2020	28,000	0.80 ▲	2.86	27,200	28,000	27,600	178	4,984,000
31/05/2020	27,200	-0.80 ▼	-2.94	28,000	27,500	27,200	3	81,600
29/05/2020	27,200	-0.80 ▼	-2.94	28,000	27,500	27,200	3	81,600
28/05/2020	28,000	-0.80 ▼	-2.86	28,800	28,000	28,000	2	56,000
27/05/2020	28,800	-0.20 ▼	-0.69	29,000	28,800	28,800	8	230,400
26/05/2020	29,000	1.50 ▲	5.17	27,500	29,000	28,900	5	145,000
25/05/2020	27,500	-0.10 ▼	-0.36	27,600	28,800	27,500	31	852,500
24/05/2020	27,600	-1.80 ▼	-6.52	29,400	27,700	27,400	122	3,367,200
22/05/2020	27,600	-1.80 ▼	-6.52	29,400	27,700	27,400	122	3,367,200
21/05/2020	29,400	0.90 ▲	3.06	28,500	29,400	27,200	61	1,793,400
20/05/2020	28,500	-0.30 ▼	-1.05	28,800	29,400	28,500	335	9,547,500
19/05/2020	28,800	-0.10 ▼	-0.35	28,900	28,800	27,500	84	2,419,200
18/05/2020	28,900	0.00 ■■	0.00	28,900	28,900	28,800	15	433,500
17/05/2020	28,900	-0.20 ▼	-0.69	29,100	29,000	28,900	6	173,400
15/05/2020	28,900	-0.20 ▼	-0.69	29,100	29,000	28,900	6	173,400
14/05/2020	29,100	1.90 ▲	6.53	27,200	29,100	27,500	277	8,060,700
13/05/2020	27,200	-1.30 ▼	-4.78	28,500	28,500	27,000	23	625,600
12/05/2020	28,500	0.50 ▲	1.75	28,000	29,000	27,000	109	3,106,500
11/05/2020	28,500	0.50 ▲	1.75	28,000	29,000	27,000	109	3,106,500
10/05/2020	28,000	1.00 ▲	3.57	27,000	28,000	27,500	220	6,160,000
08/05/2020	28,000	1.00 ▲	3.57	27,000	28,000	27,500	220	6,160,000
07/05/2020	27,000	0.00 ■■	0.00	27,000	27,000	27,000	34	918,000
06/05/2020	27,000	-1.50 ▼	-5.56	28,500	27,000	27,000	40	1,080,000
05/05/2020	28,500	-0.30 ▼	-1.05	28,750	28,500	28,500	55	1,567,500
04/05/2020	28,500	-0.30 ▼	-1.05	28,750	28,500	28,500	55	1,567,500
01/05/2020	28,750	1.80 ▲	6.26	27,000	28,750	26,000	77	2,213,750
30/04/2020	28,750	1.80 ▲	6.26	27,000	28,750	26,000	77	2,213,750
29/04/2020	28,750	1.80 ▲	6.26	27,000	28,750	26,000	77	2,213,750
28/04/2020	27,000	-2.00 ▼	-7.41	29,000	29,000	27,000	50	1,350,000
27/04/2020	29,000	0.00 ■■	0.00	29,000	29,000	29,000	3	87,000
26/04/2020	29,000	1.00 ▲	3.45	28,000	29,000	29,000	1	29,000
24/04/2020	29,000	1.00 ▲	3.45	28,000	29,000	29,000	1	29,000
23/04/2020	28,000	-1.00 ▼	-3.57	29,000	30,000	28,000	29	812,000
22/04/2020	29,000	1.00 ▲	3.45	28,000	29,950	29,000	2	58,000
21/04/2020	28,000	0.00 ■■	0.00	28,000	29,500	28,000	60	1,680,000
20/04/2020	28,000	1.80 ▲	6.43	26,200	28,000	27,900	207	5,796,000
19/04/2020	26,200	1.70 ▲	6.49	24,500	26,200	25,850	27	707,400
17/04/2020	26,200	1.70 ▲	6.49	24,500	26,200	25,850	27	707,400
16/04/2020	24,500	-1.40 ▼	-5.71	25,900	24,550	24,500	10	245,000
15/04/2020	25,900	-1.30 ▼	-5.02	27,200	25,900	25,900	1	25,900
14/04/2020	27,200	-0.30 ▼	-1.10	27,500	27,200	27,200	3	81,600
13/04/2020	27,500	-0.40 ▼	-1.45	27,900	27,500	27,500	1	27,500
12/04/2020	27,900	-0.70 ▼	-2.51	28,600	27,900	27,900	10	279,000
10/04/2020	27,900	-0.70 ▼	-2.51	28,600	27,900	27,900	10	279,000
09/04/2020	28,600	1.60 ▲	5.59	27,050	28,600	28,550	3	85,800
08/04/2020	28,600	1.60 ▲	5.59	27,050	28,600	28,550	3	85,800
07/04/2020	27,050	0.10 ▲	0.37	27,000	27,050	27,050	68	1,839,400
06/04/2020	27,000	-1.60 ▼	-5.93	28,600	28,600	27,000	12	324,000
05/04/2020	28,600	-0.40 ▼	-1.40	29,000	29,000	27,000	100	2,860,000
03/04/2020	28,600	-0.40 ▼	-1.40	29,000	29,000	27,000	100	2,860,000
02/04/2020	29,000	0.00 ■■	0.00	29,000	29,000	27,000	3,430	99,470,000
01/04/2020	29,000	0.00 ■■	0.00	29,000	29,000	27,000	3,430	99,470,000
18/03/2020	29,000	0.00 ■■	0.00	29,000	29,000	28,600	5,145	149,205,000
17/03/2020	29,000	0.00 ■■	0.00	29,000	29,000	28,600	5,145	149,205,000
12/03/2020	29,000	1.30 ▲	4.48	27,700	29,000	27,700	89,410	2,592,890,000
10/03/2020	27,700	0.00 ■■	0.00	27,700	27,700	27,700	5	138,500
06/03/2020	27,700	0.20 ▲	0.72	27,500	27,700	27,000	40	1,108,000
03/03/2020	27,500	0.50 ▲	1.82	27,000	27,500	27,000	23	632,500
02/03/2020	27,000	0.20 ▲	0.74	26,800	27,000	27,000	8	216,000
28/02/2020	26,800	-0.40 ▼	-1.49	27,200	26,800	25,800	22	589,600
27/02/2020	27,200	1.10 ▲	4.04	26,100	27,200	27,200	1	27,200
25/02/2020	26,100	-0.10 ▼	-0.38	26,200	26,100	26,000	39	1,017,900
24/02/2020	26,200	-0.10 ▼	-0.38	26,300	26,200	26,200	55	1,441,000
21/02/2020	26,300	0.10 ▲	0.38	26,200	26,300	26,300	1	26,300
20/02/2020	26,200	0.20 ▲	0.76	26,000	26,200	26,000	211	5,528,200
19/02/2020	26,000	-1.50 ▼	-5.77	27,450	26,200	26,000	322	8,372,000
18/02/2020	27,450	0.00 ■■	0.00	27,450	27,450	27,000	2	54,900
17/02/2020	27,450	-2.10 ▼	-7.65	29,500	27,450	27,450	3	82,350
14/02/2020	29,500	-0.50 ▼	-1.69	30,000	29,500	28,000	114	3,363,000
13/02/2020	29,500	-0.50 ▼	-1.69	30,000	29,500	28,000	114	3,363,000
12/02/2020	30,000	0.00 ■■	0.00	30,000	30,000	30,000	1	30,000
11/02/2020	30,000	-0.20 ▼	-0.67	30,200	30,000	28,100	180	5,400,000
10/02/2020	30,000	-0.20 ▼	-0.67	30,200	30,000	28,100	180	5,400,000
09/02/2020	30,200	-0.10 ▼	-0.33	30,300	30,200	29,500	200	6,040,000
07/02/2020	30,200	-0.10 ▼	-0.33	30,300	30,200	29,500	200	6,040,000
06/02/2020	30,300	1.80 ▲	5.94	28,500	30,300	27,000	11,116	336,814,800
05/02/2020	28,500	1.80 ▲	6.32	26,750	28,500	25,100	55	1,567,500
04/02/2020	26,750	1.80 ▲	6.73	25,000	26,750	26,750	480	12,840,000
03/02/2020	25,000	0.00 ■■	0.00	25,000	26,750	25,000	151	3,775,000
02/02/2020	25,000	0.00 ■■	0.00	25,000	26,750	25,000	374	9,350,000
31/01/2020	25,000	0.00 ■■	0.00	25,000	26,750	25,000	374	9,350,000
30/01/2020	25,000	-1.20 ▼	-4.80	26,200	26,200	24,400	6	150,000
29/01/2020	26,200	0.20 ▲	0.76	26,000	26,200	26,100	2	52,400
28/01/2020	26,200	0.20 ▲	0.76	26,000	26,200	26,100	2	52,400
27/01/2020	26,200	0.20 ▲	0.76	26,000	26,200	26,100	2	52,400
26/01/2020	26,200	0.20 ▲	0.76	26,000	26,200	26,100	2	52,400
24/01/2020	26,200	0.20 ▲	0.76	26,000	26,200	26,100	2	52,400
23/01/2020	26,200	0.20 ▲	0.76	26,000	26,200	26,100	2	52,400
22/01/2020	26,200	0.20 ▲	0.76	26,000	26,200	26,100	2	52,400
16/01/2020	26,000	0.20 ▲	0.77	25,800	26,000	26,000	10	260,000
14/01/2020	24,400	-1.40 ▼	-5.74	25,800	25,800	24,400	50	1,220,000
13/01/2020	25,800	-1.10 ▼	-4.26	26,900	25,800	25,800	1	25,800
10/01/2020	26,900	1.10 ▲	4.09	25,800	26,900	26,900	25	672,500
09/01/2020	25,800	0.10 ▲	0.39	25,700	25,800	25,800	70	1,806,000
06/01/2020	25,700	0.10 ▲	0.39	25,600	25,700	25,700	5	128,500
31/12/2019	25,600	-0.90 ▼	-3.52	26,500	26,500	25,600	3	76,800
30/12/2019	26,500	0.90 ▲	3.40	25,600	27,100	25,600	68	1,802,000
27/12/2019	25,600	-1.40 ▼	-5.47	27,000	25,600	25,600	1	25,600
26/12/2019	27,000	0.00 ■■	0.00	27,000	27,000	27,000	11	297,000
25/12/2019	27,000	1.00 ▲	3.70	26,000	27,000	24,200	2	54,000
24/12/2019	26,000	-0.10 ▼	-0.38	26,100	26,000	26,000	12	312,000
16/12/2019	26,100	0.50 ▲	1.92	25,600	26,100	26,100	2	52,200
12/12/2019	25,600	0.10 ▲	0.39	25,500	25,600	25,500	51,795	1,325,952,000
11/12/2019	25,500	0.00 ■■	0.00	25,500	26,000	25,500	3	76,500
10/12/2019	25,500	0.60 ▲	2.35	24,900	26,600	25,500	8	204,000
09/12/2019	24,900	-1.20 ▼	-4.82	26,050	27,800	24,900	6	149,400
05/12/2019	26,050	0.00 ■■	0.00	26,050	26,050	26,050	40	1,042,000
29/11/2019	26,050	0.00 ■■	0.00	26,050	26,050	26,050	47	1,224,350
27/11/2019	26,050	1.70 ▲	6.53	24,350	26,050	26,050	3	78,150
25/11/2019	24,350	-0.60 ▼	-2.46	25,000	26,000	24,350	51	1,241,850
22/11/2019	25,000	0.20 ▲	0.80	24,800	26,000	25,000	201	5,025,000
21/11/2019	24,800	-1.80 ▼	-7.26	26,600	27,500	24,800	57	1,413,600
20/11/2019	26,600	-1.80 ▼	-6.77	28,400	26,600	26,600	4	106,400
14/11/2019	28,400	0.00 ■■	0.00	28,400	28,400	28,400	2	56,800
11/11/2019	28,400	0.00 ■■	0.00	28,400	28,400	28,350	6	170,400
04/11/2019	28,400	1.40 ▲	4.93	27,000	28,400	28,400	2	56,800
31/10/2019	27,000	0.00 ■■	0.00	27,000	27,000	27,000	8	216,000
30/10/2019	27,000	0.70 ▲	2.59	26,300	27,000	26,400	20	540,000
29/10/2019	26,300	-0.20 ▼	-0.76	26,500	26,300	26,300	3	78,900
25/10/2019	26,500	0.00 ■■	0.00	26,500	26,500	26,500	2	53,000
17/10/2019	26,500	0.30 ▲	1.13	26,200	26,500	26,500	1	26,500
16/10/2019	26,200	-1.80 ▼	-6.87	28,000	26,200	26,200	2	52,400
11/10/2019	28,000	1.40 ▲	5.00	26,600	28,000	27,000	102	2,856,000
10/10/2019	26,600	0.10 ▲	0.38	26,500	26,600	26,600	10	266,000
08/10/2019	26,500	0.50 ▲	1.89	26,000	26,500	26,300	142	3,763,000
07/10/2019	26,000	0.40 ▲	1.54	25,650	26,000	25,000	106	2,756,000
04/10/2019	25,650	-1.70 ▼	-6.63	27,300	27,000	25,650	28	718,200
03/10/2019	27,300	-0.70 ▼	-2.56	28,000	27,300	27,300	10	273,000
02/10/2019	28,000	0.00 ■■	0.00	28,000	28,000	28,000	1	28,000
30/09/2019	28,000	0.00 ■■	0.00	28,000	28,000	28,000	4	112,000
26/09/2019	28,000	-2.00 ▼	-7.14	30,000	30,000	28,000	86	2,408,000
25/09/2019	30,000	0.00 ■■	0.00	30,000	30,000	30,000	7	210,000
24/09/2019	30,000	1.00 ▲	3.33	29,000	30,000	28,000	202	6,060,000
19/09/2019	29,000	-1.90 ▼	-6.55	30,850	29,000	28,700	96	2,784,000
18/09/2019	30,850	1.90 ▲	6.16	29,000	31,000	29,000	8	246,800
17/09/2019	29,000	0.50 ▲	1.72	28,500	29,000	26,550	32	928,000
16/09/2019	28,500	0.00 ■■	0.00	28,500	28,500	28,500	10	285,000
13/09/2019	28,500	0.00 ■■	0.00	28,500	28,500	28,500	2	57,000
12/09/2019	28,500	0.00 ■■	0.00	28,500	29,000	28,000	100	2,850,000
11/09/2019	28,500	1.00 ▲	3.51	27,500	28,500	28,400	4	114,000
10/09/2019	27,500	0.00 ■■	0.00	27,500	27,800	27,200	395	10,862,500
09/09/2019	27,500	-0.10 ▼	-0.36	27,600	27,650	27,500	141	3,877,500
06/09/2019	27,600	0.60 ▲	2.17	27,000	27,600	27,000	180	4,968,000
05/09/2019	27,000	1.00 ▲	3.70	26,000	27,000	26,200	95	2,565,000
04/09/2019	26,000	0.00 ■■	0.00	26,000	26,000	26,000	6	156,000
03/09/2019	26,000	0.00 ■■	0.00	26,000	26,000	26,000	2	52,000
30/08/2019	26,000	1.10 ▲	4.23	24,900	26,000	26,000	240	6,240,000
28/08/2019	24,900	0.00 ■■	0.00	24,900	24,900	24,900	9	224,100
27/08/2019	24,900	-0.80 ▼	-3.21	25,700	25,700	24,500	30	747,000
26/08/2019	25,700	0.10 ▲	0.39	25,600	25,700	25,700	64	1,644,800
23/08/2019	25,600	-1.10 ▼	-4.30	26,700	25,600	25,600	4	102,400
21/08/2019	26,700	0.00 ■■	0.00	26,700	26,700	25,200	169	4,512,300
20/08/2019	26,700	0.00 ■■	0.00	26,700	26,700	26,700	1	26,700
19/08/2019	26,700	0.00 ■■	0.00	26,700	26,700	25,000	30	801,000
16/08/2019	26,700	0.10 ▲	0.37	26,600	26,700	25,000	92	2,456,400
15/08/2019	26,600	0.00 ■■	0.00	26,600	26,600	26,600	17	452,200
14/08/2019	26,600	0.00 ■■	0.00	26,650	27,000	26,600	25	665,000
13/08/2019	26,650	-1.90 ▼	-7.13	28,500	27,000	26,550	84	2,238,600
12/08/2019	28,500	1.50 ▲	5.26	27,000	28,500	27,000	2	57,000
09/08/2019	27,000	0.20 ▲	0.74	26,800	28,200	27,000	137	3,699,000
08/08/2019	26,800	1.70 ▲	6.34	25,100	26,800	26,000	159	4,261,200
07/08/2019	25,100	0.10 ▲	0.40	25,000	25,100	25,100	94	2,359,400
06/08/2019	25,000	-1.00 ▼	-4.00	26,000	26,000	24,300	216	5,400,000
02/08/2019	26,000	0.00 ■■	0.00	26,000	26,000	26,000	7	182,000
31/07/2019	26,000	-1.90 ▼	-7.31	27,900	27,800	26,000	112	2,912,000
30/07/2019	27,900	0.40 ▲	1.43	27,500	27,900	26,500	21	585,900
29/07/2019	27,500	0.60 ▲	2.18	26,950	27,500	27,500	1	27,500
26/07/2019	26,950	0.90 ▲	3.34	26,050	26,950	26,950	1	26,950
25/07/2019	26,050	1.70 ▲	6.53	24,350	26,050	26,050	9	234,450
23/07/2019	24,350	-1.70 ▼	-6.98	26,000	24,350	24,350	1	24,350
22/07/2019	26,000	-1.00 ▼	-3.85	27,000	26,000	26,000	393	10,218,000
18/07/2019	27,000	0.50 ▲	1.85	26,500	27,000	27,000	31	837,000
16/07/2019	26,500	0.50 ▲	1.89	26,000	26,500	26,500	26	689,000
11/07/2019	26,000	-0.40 ▼	-1.54	26,400	26,400	26,000	500	13,000,000
10/07/2019	26,400	0.90 ▲	3.41	25,500	26,400	26,400	174	4,593,600
08/07/2019	25,500	-1.00 ▼	-3.92	26,500	26,500	25,500	236	6,018,000
04/07/2019	26,500	0.50 ▲	1.89	26,000	26,600	26,500	399	10,573,500
02/07/2019	26,000	-0.50 ▼	-1.92	26,500	26,000	26,000	1	26,000
01/07/2019	26,500	0.10 ▲	0.38	26,400	26,500	26,500	501	13,276,500
28/06/2019	26,400	0.00 ■■	0.00	26,400	26,400	26,400	12	316,800
27/06/2019	26,400	-0.60 ▼	-2.27	27,000	26,900	26,400	1,034	27,297,600
26/06/2019	27,000	1.50 ▲	5.56	25,500	27,000	26,950	20	540,000
21/06/2019	25,500	-0.10 ▼	-0.39	25,600	26,000	25,500	100	2,550,000
20/06/2019	25,500	-0.10 ▼	-0.39	25,600	26,000	25,500	100	2,550,000
19/06/2019	25,600	-0.40 ▼	-1.56	26,000	25,600	25,600	1	25,600
18/06/2019	26,000	0.50 ▲	1.92	25,500	26,000	26,000	1,000	26,000,000
17/06/2019	25,500	-1.40 ▼	-5.49	26,900	26,900	25,500	502	12,801,000
16/06/2019	26,900	0.40 ▲	1.49	26,500	26,900	26,900	10	269,000
14/06/2019	26,900	0.40 ▲	1.49	26,500	26,900	26,900	10	269,000
11/06/2019	25,500	-0.10 ▼	-0.39	25,600	25,500	25,500	1	25,500
10/06/2019	25,500	-0.10 ▼	-0.39	25,600	25,500	25,500	1	25,500
09/06/2019	25,600	0.90 ▲	3.52	24,700	25,600	25,500	35	896,000
07/06/2019	25,600	0.90 ▲	3.52	24,700	25,600	25,500	35	896,000
06/06/2019	24,700	-1.80 ▼	-7.29	26,500	26,000	24,700	353	8,719,100
05/06/2019	24,700	-1.80 ▼	-7.29	26,500	26,000	24,700	353	8,719,100
04/06/2019	26,500	-0.50 ▼	-1.89	27,000	26,500	26,500	1	26,500
03/06/2019	27,000	0.00 ■■	0.00	27,000	27,000	27,000	17	459,000
02/06/2019	27,000	0.00 ■■	0.00	27,000	27,000	27,000	27	729,000
31/05/2019	27,000	0.00 ■■	0.00	27,000	27,000	27,000	27	729,000
30/05/2019	27,000	0.00 ■■	0.00	27,000	27,000	27,000	64	1,728,000
29/05/2019	27,000	0.00 ■■	0.00	27,000	27,000	27,000	5	135,000
28/05/2019	27,000	0.30 ▲	1.11	26,750	27,000	27,000	18	486,000
27/05/2019	27,000	0.30 ▲	1.11	26,750	27,000	27,000	18	486,000
21/05/2019	26,750	0.10 ▲	0.37	26,700	26,750	26,750	20	535,000
20/05/2019	26,750	0.10 ▲	0.37	26,700	26,750	26,750	20	535,000
19/05/2019	26,700	0.00 ■■	0.00	26,700	26,700	26,700	20	534,000
17/05/2019	26,700	0.00 ■■	0.00	26,700	26,700	26,700	20	534,000
16/05/2019	26,700	0.00 ■■	0.00	26,700	26,700	26,600	457	12,201,900
15/05/2019	26,700	-0.50 ▼	-1.87	27,200	27,500	26,700	150	4,005,000
14/05/2019	27,200	0.40 ▲	1.47	26,800	27,200	27,200	1	27,200
13/05/2019	26,800	0.00 ■■	0.00	26,800	26,800	26,800	200	5,360,000
12/05/2019	26,800	0.00 ■■	0.00	26,800	26,800	26,800	40	1,072,000
10/05/2019	26,800	0.00 ■■	0.00	26,800	26,800	26,800	40	1,072,000
09/05/2019	26,800	0.00 ■■	0.00	26,800	27,100	26,700	247	6,619,600
08/05/2019	26,800	-0.60 ▼	-2.24	27,400	27,000	26,000	109	2,921,200
07/05/2019	27,400	1.00 ▲	3.65	26,400	27,400	27,400	500	13,700,000
06/05/2019	26,400	0.20 ▲	0.76	26,200	26,400	26,200	4	105,600
05/05/2019	26,200	-0.80 ▼	-3.05	27,000	27,500	26,200	126	3,301,200
03/05/2019	26,200	-0.80 ▼	-3.05	27,000	27,500	26,200	126	3,301,200
02/05/2019	27,000	0.80 ▲	2.96	26,200	27,000	27,000	8	216,000
01/05/2019	26,200	-0.80 ▼	-3.05	27,000	26,200	26,200	1	26,200
30/04/2019	26,200	-0.80 ▼	-3.05	27,000	26,200	26,200	1	26,200
29/04/2019	26,200	-0.80 ▼	-3.05	27,000	26,200	26,200	1	26,200
28/04/2019	26,200	-0.80 ▼	-3.05	27,000	26,200	26,200	1	26,200
26/04/2019	26,200	-0.80 ▼	-3.05	27,000	26,200	26,200	1	26,200
23/04/2019	27,000	-0.10 ▼	-0.37	27,100	27,000	27,000	3	81,000
22/04/2019	27,000	-0.10 ▼	-0.37	27,100	27,000	27,000	3	81,000
19/04/2019	27,100	0.00 ■■	0.00	27,100	27,100	27,100	5	135,500
18/04/2019	27,100	0.00 ■■	0.00	27,100	27,100	27,100	5	135,500
17/04/2019	26,000	0.00 ■■	0.00	26,000	27,800	26,000	5,930	154,180,000
16/04/2019	27,100	-0.90 ▼	-3.32	28,000	27,100	27,100	1	27,100
15/04/2019	27,100	-0.90 ▼	-3.32	28,000	27,100	27,100	1	27,100
12/04/2019	27,100	-0.90 ▼	-3.32	28,000	27,100	27,100	1	27,100
11/04/2019	28,000	1.00 ▲	3.57	27,000	28,000	27,000	33	924,000
10/04/2019	27,000	-1.00 ▼	-3.70	28,000	27,000	27,000	142	3,834,000
09/04/2019	28,000	1.00 ▲	3.57	27,000	28,000	27,000	148	4,144,000
08/04/2019	27,000	-2.00 ▼	-7.41	29,000	27,200	27,000	2	54,000
05/04/2019	29,000	0.00 ■■	0.00	29,000	29,000	27,000	12	348,000
04/04/2019	29,000	0.00 ■■	0.00	29,000	29,000	29,000	1	29,000
03/04/2019	24,500	0.50 ▲	2.04	24,000	24,500	24,500	10	245,000
02/04/2019	29,000	-0.40 ▼	-1.38	29,400	29,000	29,000	31	899,000
01/04/2019	29,400	1.90 ▲	6.46	27,500	29,400	29,400	1	29,400
29/03/2019	27,500	0.00 ■■	0.00	27,500	29,300	27,500	9	247,500
28/03/2019	27,500	0.00 ■■	0.00	27,500	27,500	27,500	1	27,500
27/03/2019	27,500	-0.70 ▼	-2.55	28,200	27,500	27,000	2	55,000
26/03/2019	28,200	-2.80 ▼	-9.93	31,000	30,500	27,150	243	6,852,600
25/03/2019	31,000	0.00 ■■	0.00	31,000	31,000	31,000	31	961,000
24/03/2019	24,000	0.00 ■■	0.00	24,000	0	0	10	240,000
22/03/2019	31,000	1.00 ▲	3.23	30,000	31,000	31,000	1	31,000
21/03/2019	30,000	0.00 ■■	0.00	30,000	30,000	30,000	50	1,500,000
20/03/2019	30,000	0.50 ▲	1.67	29,500	30,000	29,500	75	2,250,000
19/03/2019	29,500	-0.50 ▼	-1.69	30,000	29,750	29,500	30	885,000
18/03/2019	30,000	-0.80 ▼	-2.67	30,800	30,050	30,000	853	25,590,000
17/03/2019	26,000	-0.20 ▼	-0.77	31,000	30,800	30,800	5,930	154,180,000
15/03/2019	30,800	-0.20 ▼	-0.65	31,000	30,800	30,800	6	184,800
14/03/2019	31,000	1.00 ▲	3.23	30,000	31,000	29,900	43	1,333,000
13/03/2019	30,000	0.80 ▲	2.67	29,250	30,000	29,250	12	360,000
12/03/2019	29,250	-0.60 ▼	-2.05	29,800	29,300	29,100	31	906,750
11/03/2019	29,800	0.80 ▲	2.68	29,050	29,800	28,600	11	327,800
10/03/2019	27,800	1.60 ▲	5.76	29,050	0	0	100	2,780,000
08/03/2019	26,000	-0.20 ▼	-0.77	26,200	28,000	26,000	500	13,000,000
07/03/2019	29,050	0.00 ■■	0.00	29,050	29,050	29,050	7	203,350
06/03/2019	29,050	-1.80 ▼	-6.20	30,800	31,000	29,050	29	842,450
05/03/2019	30,800	1.80 ▲	5.84	29,000	30,800	30,800	3	92,400
04/03/2019	29,000	0.00 ■■	0.00	29,000	29,000	29,000	21	609,000
01/03/2019	29,000	0.00 ■■	0.00	29,000	29,000	29,000	16	464,000
28/02/2019	29,000	0.00 ■■	0.00	29,000	29,000	29,000	41	1,189,000
27/02/2019	29,000	0.40 ▲	1.38	28,600	30,000	29,000	6	174,000
26/02/2019	28,600	-2.10 ▼	-7.34	30,700	28,600	28,600	30	858,000
24/02/2019	24,000	0.00 ■■	0.00	24,000	0	0	10	240,000
22/02/2019	30,700	-2.30 ▼	-7.49	33,000	30,700	30,700	11	337,700
21/02/2019	33,000	-2.00 ▼	-6.06	35,000	35,000	32,550	46	1,518,000
20/02/2019	24,400	0.20 ▲	0.82	24,200	25,800	24,400	110	2,684,000
18/02/2019	35,000	1.00 ▲	2.86	34,000	35,000	35,000	1	35,000
17/02/2019	26,000	-34.00 ▼	-130.77	34,000	0	0	5,930	154,180,000
15/02/2019	26,000	-1.80 ▼	-6.92	27,800	26,000	26,000	10	260,000
14/02/2019	34,000	2.00 ▲	5.88	32,000	34,000	30,000	26	884,000
13/02/2019	32,000	-0.50 ▼	-1.56	32,500	32,000	31,000	25	800,000
12/02/2019	32,500	2.10 ▲	6.46	30,400	32,500	30,000	870	28,275,000
11/02/2019	30,400	0.10 ▲	0.33	30,300	30,400	30,400	1	30,400
01/02/2019	30,300	2.00 ▲	6.60	28,350	30,300	26,500	11	333,300
31/01/2019	28,350	1.90 ▲	6.70	26,500	28,350	27,900	151	4,280,850
30/01/2019	26,500	0.50 ▲	1.89	26,000	27,800	26,500	431	11,421,500
27/01/2019	24,000	1.65 ▲	6.88	26,000	0	0	10	240,000
24/01/2019	24,000	1.00 ▲	4.17	23,000	24,000	24,000	10	240,000
22/01/2019	26,000	-1.80 ▼	-6.92	27,800	27,500	26,000	24,000	624,000,000
21/01/2019	27,800	1.80 ▲	6.47	26,000	27,800	27,800	246,000	6,838,800,000
17/01/2019	26,000	1.80 ▲	6.92	26,000	27,800	26,000	5,930	154,180,000
15/01/2019	26,000	-1.80 ▼	-6.92	27,800	26,000	26,000	10	260,000
10/01/2019	27,800	1.80 ▲	6.47	26,000	27,800	27,800	100	2,780,000
08/01/2019	26,000	-0.20 ▼	-0.77	26,200	28,000	26,000	500	13,000,000
07/01/2019	26,200	1.70 ▲	6.49	24,500	26,200	26,200	10	262,000
04/01/2019	24,500	1.70 ▲	6.94	24,500	26,200	24,500	710	17,395,000
03/01/2019	24,500	0.50 ▲	2.04	24,000	24,500	24,500	10	245,000
27/12/2018	24,000	-1.65 ▼	-6.88	25,650	24,000	24,000	10	240,000
26/12/2018	25,650	1.65 ▲	6.43	24,000	25,650	25,600	2,920	74,898,000
24/12/2018	24,000	1.00 ▲	4.17	23,000	24,000	24,000	10	240,000
21/12/2018	23,000	-1.40 ▼	-6.09	24,400	23,000	23,000	3,380	77,740,000
20/12/2018	24,400	0.20 ▲	0.82	24,200	25,800	24,400	110	2,684,000
18/12/2018	24,200	-0.30 ▼	-1.24	24,500	26,200	24,200	2,610	63,162,000
14/12/2018	24,500	0.50 ▲	2.04	24,000	25,600	24,500	2,810	68,845,000
13/12/2018	24,000	0.00 ■■	0.00	24,000	24,000	24,000	13,750	330,000,000
07/12/2018	24,000	0.40 ▲	1.67	23,600	24,000	24,000	70	1,680,000
06/12/2018	23,600	-1.00 ▼	-4.24	24,600	23,600	23,600	10	236,000
27/11/2018	24,600	0.10 ▲	0.41	24,500	26,200	24,600	260	6,396,000
26/11/2018	24,500	0.50 ▲	2.04	24,000	24,500	24,500	1,000	24,500,000
22/11/2018	24,000	0.00 ■■	0.00	24,000	24,000	24,000	10	240,000
19/11/2018	24,000	0.75 ▲	3.13	23,250	24,000	24,000	1,000	24,000,000
16/11/2018	23,250	-1.75 ▼	-7.53	25,000	23,250	23,250	10	232,500
15/11/2018	25,000	-1.50 ▼	-6.00	26,500	25,000	25,000	10	250,000
13/11/2018	26,500	0.40 ▲	1.51	26,100	26,500	26,500	500	13,250,000
05/11/2018	26,100	-0.90 ▼	-3.45	27,000	28,000	26,100	490	12,789,000
31/10/2018	27,000	0.00 ■■	0.00	27,000	27,000	27,000	250	6,750,000
26/10/2018	27,000	0.00 ■■	0.00	27,000	27,000	27,000	210	5,670,000
25/10/2018	27,000	0.00 ■■	0.00	27,000	27,000	27,000	210	5,670,000
19/10/2018	27,000	1.20 ▲	4.44	25,800	27,000	27,000	20	540,000
18/10/2018	27,000	1.20 ▲	4.44	25,800	27,000	27,000	20	540,000
17/10/2018	25,800	-1.20 ▼	-4.65	27,000	28,000	25,500	1,540	39,732,000
15/10/2018	27,000	-2.00 ▼	-7.41	29,000	27,000	27,000	100	2,700,000
13/10/2018	29,000	1.20 ▲	4.14	27,800	29,000	27,800	820	23,780,000
12/10/2018	29,000	1.20 ▲	4.14	27,800	29,000	27,800	820	23,780,000
11/10/2018	27,800	-1.10 ▼	-3.96	28,900	29,000	27,800	170	4,726,000
10/10/2018	28,900	-0.90 ▼	-3.11	28,900	28,900	28,000	3,220	93,058,000
09/10/2018	28,900	0.00 ■■	0.00	28,900	28,900	28,900	20	578,000
08/10/2018	28,900	1.80 ▲	6.23	27,100	28,900	28,900	20	578,000
04/10/2018	27,100	0.20 ▲	0.74	26,900	27,100	27,100	5,500	149,050,000
03/10/2018	26,900	0.20 ▲	0.74	26,700	27,000	26,900	200	5,380,000
02/10/2018	26,700	-0.80 ▼	-3.00	27,500	27,000	26,500	8,800	234,960,000
01/10/2018	27,500	0.00 ■■	0.00	27,500	27,500	27,500	10	275,000
28/09/2018	27,500	0.00 ■■	0.00	27,500	27,500	27,500	3,510	96,525,000
27/09/2018	27,500	0.00 ■■	0.00	27,500	27,500	27,500	2,010	55,275,000
26/09/2018	27,500	-0.40 ▼	-1.45	27,900	29,500	27,100	6,330	174,075,000
24/09/2018	27,900	-2.00 ▼	-7.17	29,900	30,500	27,900	820	22,878,000
21/09/2018	29,900	0.00 ■■	0.00	29,900	29,900	29,900	10	299,000
20/09/2018	29,900	0.90 ▲	3.01	29,000	29,900	29,900	10	299,000
19/09/2018	29,000	-0.30 ▼	-1.03	29,300	29,000	29,000	20	580,000
18/09/2018	29,300	1.80 ▲	6.14	27,500	29,300	29,300	20	586,000
13/09/2018	27,500	0.00 ■■	0.00	27,500	27,500	27,500	1,250	34,375,000
11/09/2018	27,500	-0.50 ▼	-1.82	28,000	27,500	27,500	10	275,000
05/09/2018	28,000	-0.10 ▼	-0.36	28,100	28,000	28,000	10	280,000
04/09/2018	28,100	0.10 ▲	0.36	28,000	28,800	28,000	129,020	3,625,462,000
03/09/2018	28,000	-0.05 ▼	-0.18	28,050	28,000	28,000	2,000	56,000,000
31/08/2018	28,000	-0.05 ▼	-0.18	28,050	28,000	28,000	2,000	56,000,000
27/08/2018	28,050	-1.95 ▼	-6.95	30,000	28,050	28,050	10	280,500
21/08/2018	30,000	1.00 ▲	3.33	29,000	30,000	30,000	20	600,000
14/08/2018	29,000	0.70 ▲	2.41	28,300	29,000	29,000	200	5,800,000
13/08/2018	28,300	0.65 ▲	2.30	27,650	29,550	27,600	1,170	33,111,000
10/08/2018	27,650	-1.85 ▼	-6.69	29,500	29,900	27,650	110	3,041,500
06/08/2018	29,500	0.10 ▲	0.34	29,400	29,500	29,500	180	5,310,000
03/08/2018	29,400	0.00 ■■	0.00	29,400	29,400	29,400	290	8,526,000
02/08/2018	29,400	0.30 ▲	1.02	29,100	29,400	28,000	510	14,994,000
25/07/2018	29,100	1.90 ▲	6.53	27,200	29,100	29,100	60	1,746,000
20/07/2018	27,200	-1.10 ▼	-4.04	28,300	28,300	27,000	2,590	70,448,000
12/07/2018	28,300	0.00 ■■	0.00	28,300	28,300	28,300	10	283,000
08/07/2018	28,300	0.90 ▲	3.18	27,400	29,000	28,300	5,280	149,424,000
06/07/2018	28,300	0.90 ▲	3.18	27,400	29,000	28,300	5,280	149,424,000
05/07/2018	27,400	-1.60 ▼	-5.84	29,000	29,000	27,400	3,750	102,750,000
03/07/2018	29,000	1.40 ▲	4.83	27,600	29,000	27,200	4,400	127,600,000
02/07/2018	27,600	-1.40 ▼	-5.07	29,000	30,000	27,600	3,460	95,496,000
01/07/2018	29,000	1.10 ▲	3.79	27,900	0	0	1,000	29,000,000
29/06/2018	29,000	1.10 ▲	3.79	27,900	29,000	29,000	1,000	29,000,000
28/06/2018	27,900	-1.20 ▼	-4.30	29,100	29,050	27,900	60	1,674,000
27/06/2018	29,100	0.10 ▲	0.34	29,000	30,000	29,100	3,510	102,141,000
25/06/2018	29,000	1.20 ▲	4.14	27,800	29,000	28,000	2,010	58,290,000
22/06/2018	27,800	0.30 ▲	1.08	27,500	27,800	27,800	800	22,240,000
19/06/2018	27,500	-0.90 ▼	-3.27	28,400	30,300	27,300	7,560	207,900,000
15/06/2018	28,400	0.75 ▲	2.64	27,650	28,400	28,400	20	568,000
14/06/2018	27,650	-1.35 ▼	-4.88	29,000	30,850	27,650	9,080	251,062,000
11/06/2018	29,000	1.85 ▲	6.38	27,150	29,000	27,150	7,420	215,180,000
08/06/2018	29,000	1.85 ▲	6.38	27,150	29,000	27,150	7,420	215,180,000
06/06/2018	27,150	-0.25 ▼	-0.92	27,400	27,150	27,000	2,010	54,571,500
04/06/2018	27,400	-1.50 ▼	-5.47	28,900	28,000	27,400	1,170	32,058,000
01/06/2018	28,900	0.20 ▲	0.69	28,700	28,900	27,900	930	26,877,000
31/05/2018	28,900	1.80 ▲	6.23	27,100	28,900	28,900	1,300	37,570,000
30/05/2018	27,100	0.00 ■■	0.00	27,100	27,100	27,100	1,750	47,425,000
29/05/2018	27,100	-0.20 ▼	-0.74	27,300	27,100	27,100	30	813,000
28/05/2018	27,100	-0.20 ▼	-0.74	27,300	27,100	27,100	30	813,000
25/05/2018	27,300	-0.60 ▼	-2.20	27,900	27,300	26,400	30	819,000
24/05/2018	27,900	-2.00 ▼	-7.17	29,900	27,900	27,900	80	2,232,000
23/05/2018	29,900	1.70 ▲	5.69	28,200	30,000	29,900	13,030	389,597,000
22/05/2018	28,200	-1.80 ▼	-6.38	30,000	30,000	28,000	5,940	167,508,000
21/05/2018	30,000	1.90 ▲	6.33	28,100	30,000	30,000	10	300,000
19/05/2018	28,100	-1.90 ▼	-6.76	30,000	28,100	28,100	10	281,000
18/05/2018	28,100	-1.90 ▼	-6.76	30,000	28,100	28,100	10	281,000
16/05/2018	30,000	-0.10 ▼	-0.33	30,100	30,000	28,000	10,190	305,700,000
15/05/2018	30,100	1.90 ▲	6.31	28,200	30,100	27,700	410	12,341,000
14/05/2018	28,200	-1.80 ▼	-6.38	30,000	28,200	28,050	280	7,896,000
11/05/2018	30,000	0.00 ■■	0.00	30,000	30,000	30,000	20	600,000
10/05/2018	30,000	1.80 ▲	6.00	28,200	30,000	30,000	3,240	97,200,000
08/05/2018	30,000	1.00 ▲	3.33	29,000	30,000	30,000	10	300,000
07/05/2018	29,000	-1.00 ▼	-3.45	30,000	30,000	28,000	16,040	465,160,000
04/05/2018	30,000	-0.40 ▼	-1.33	30,400	30,000	30,000	1,000	30,000,000
03/05/2018	30,400	0.40 ▲	1.32	30,000	30,400	30,400	10	304,000
02/05/2018	30,000	1.90 ▲	6.33	28,100	30,000	29,900	13,550	406,500,000
26/04/2018	28,100	-0.80 ▼	-2.85	28,900	28,400	28,100	1,770	49,737,000
24/04/2018	28,900	-2.10 ▼	-7.27	31,000	28,900	28,850	110	3,179,000
23/04/2018	31,000	-0.20 ▼	-0.65	31,200	31,400	29,100	670	20,770,000
20/04/2018	31,200	1.80 ▲	5.77	29,400	31,200	31,200	10	312,000
19/04/2018	29,400	-2.00 ▼	-6.80	31,400	31,400	29,400	16,190	475,986,000
18/04/2018	31,400	0.40 ▲	1.27	31,000	31,400	31,400	20	628,000
13/04/2018	32,400	1.00 ▲	3.09	31,400	32,400	32,400	400	12,960,000
12/04/2018	31,400	0.75 ▲	2.39	30,650	31,400	30,500	300	9,420,000
11/04/2018	30,650	0.05 ▲	0.16	30,600	30,650	30,650	200	6,130,000
10/04/2018	30,600	-1.70 ▼	-5.56	32,300	32,400	30,400	13,510	413,406,000
09/04/2018	32,300	-1.20 ▼	-3.72	32,300	32,400	31,000	8,250	266,475,000
06/04/2018	32,300	0.30 ▲	0.93	32,000	32,300	32,000	2,300	74,290,000
05/04/2018	32,000	-0.70 ▼	-2.19	32,700	32,700	32,000	1,410	45,120,000
04/04/2018	32,700	0.70 ▲	2.14	32,000	33,000	30,700	2,070	67,689,000
03/04/2018	32,000	2.00 ▲	6.25	30,000	32,000	30,100	15,400	492,800,000
02/04/2018	30,000	-1.80 ▼	-6.00	31,800	32,000	30,000	1,800	54,000,000
30/03/2018	31,800	1.80 ▲	5.66	30,000	31,800	30,000	40	1,272,000
29/03/2018	30,000	-1.00 ▼	-3.33	31,000	31,000	30,000	4,990	149,700,000
28/03/2018	31,000	-0.55 ▼	-1.77	31,550	33,700	31,000	1,330	41,230,000
27/03/2018	31,550	2.05 ▲	6.50	29,500	31,550	29,700	41,780	1,318,159,000
26/03/2018	29,500	1.00 ▲	3.39	28,500	29,500	28,500	3,400	100,300,000
23/03/2018	28,500	0.50 ▲	1.75	28,000	28,500	28,000	7,130	203,205,000
22/03/2018	28,000	0.20 ▲	0.71	27,800	28,200	28,000	2,780	77,840,000
21/03/2018	27,800	-0.20 ▼	-0.72	27,800	27,800	27,500	50	1,390,000
20/03/2018	27,800	-0.20 ▼	-0.72	28,000	28,000	27,600	4,270	118,706,000
19/03/2018	28,000	0.50 ▲	1.79	27,500	28,000	27,800	190	5,320,000
15/03/2018	27,500	-0.50 ▼	-1.82	28,000	27,500	27,500	10	275,000
13/03/2018	28,000	-0.10 ▼	-0.36	28,100	28,000	27,500	8,020	224,560,000
12/03/2018	28,100	1.00 ▲	3.56	27,100	27,500	27,400	17,760	499,056,000
09/03/2018	27,400	0.30 ▲	1.09	27,100	27,500	27,400	60	1,644,000
08/03/2018	27,100	-0.90 ▼	-3.32	28,000	28,000	26,200	9,000	243,900,000
07/03/2018	28,000	0.00 ■■	0.00	28,000	28,000	28,000	10	280,000
06/03/2018	28,000	0.60 ▲	2.14	27,400	28,000	28,000	10	280,000
05/03/2018	27,400	-0.60 ▼	-2.19	28,000	28,000	27,400	8,310	227,694,000
01/03/2018	28,000	0.80 ▲	2.86	27,200	28,000	28,000	1,030	28,840,000
28/02/2018	27,200	-0.80 ▼	-2.94	28,000	27,200	27,000	700	19,040,000
27/02/2018	28,000	0.70 ▲	2.50	27,300	28,000	28,000	50	1,400,000
23/02/2018	27,300	0.05 ▲	0.18	27,250	27,300	27,300	120	3,276,000
22/02/2018	27,250	-0.25 ▼	-0.92	27,500	29,400	27,150	69,490	1,893,602,500
13/02/2018	27,500	-0.30 ▼	-1.09	27,800	27,500	27,500	200	5,500,000
12/02/2018	27,800	0.80 ▲	2.88	27,000	27,800	27,000	3,920	108,976,000
09/02/2018	27,800	0.80 ▲	2.88	27,000	27,800	27,000	3,920	108,976,000
08/02/2018	27,000	-1.30 ▼	-4.81	28,300	27,000	27,000	400	10,800,000
07/02/2018	28,300	1.30 ▲	4.59	27,000	28,300	26,500	2,690	76,127,000
06/02/2018	26,500	-0.50 ▼	-1.89	27,000	0	0	1,000	26,500,000
05/02/2018	27,000	-1.00 ▼	-3.70	28,000	27,000	27,000	5,010	135,270,000
02/02/2018	28,000	-0.30 ▼	-1.07	28,300	28,000	28,000	220	6,160,000
01/02/2018	28,300	-1.30 ▼	-4.59	28,300	28,300	27,000	7,900	223,570,000
29/01/2018	28,300	0.80 ▲	2.83	27,500	28,300	27,000	11,000	311,300,000
26/01/2018	27,500	1.50 ▲	5.45	26,000	27,500	27,200	3,840	105,600,000
25/01/2018	26,000	-0.80 ▼	-3.08	26,800	26,000	26,000	1,000	26,000,000
24/01/2018	26,200	-0.80 ▼	-3.05	27,000	26,800	26,800	25,990	680,938,000
22/01/2018	26,800	-0.20 ▼	-0.75	27,000	26,800	26,800	100	2,680,000
19/01/2018	27,000	0.50 ▲	1.85	27,000	28,600	27,000	27,460	741,420,000
18/01/2018	27,000	0.00 ■■	0.00	27,000	27,000	27,000	25,000	675,000,000
17/01/2018	27,000	-1.00 ▼	-3.70	28,000	27,000	27,000	20,000	540,000,000
16/01/2018	28,000	1.20 ▲	4.29	26,800	28,000	26,800	130	3,640,000
15/01/2018	26,800	-0.40 ▼	-1.49	27,200	27,200	26,800	2,540	68,072,000
12/01/2018	27,200	-0.20 ▼	-0.74	27,200	27,200	27,000	42,810	1,164,432,000
11/01/2018	27,200	-0.30 ▼	-1.10	27,500	27,300	27,000	15,000	408,000,000
10/01/2018	27,500	0.00 ■■	0.00	27,500	27,500	27,500	3,000	82,500,000
09/01/2018	27,500	0.60 ▲	2.18	26,900	27,500	26,800	3,470	95,425,000
08/01/2018	26,900	-0.05 ▼	-0.19	26,900	27,900	26,850	16,540	444,926,000
05/01/2018	26,900	0.10 ▲	0.37	26,800	27,500	26,900	570	15,333,000
04/01/2018	26,800	-0.70 ▼	-2.61	27,500	26,800	26,800	7,370	197,516,000
03/01/2018	27,500	-0.40 ▼	-1.45	27,900	27,500	27,000	1,120	30,800,000
02/01/2018	27,900	-0.45 ▼	-1.61	28,350	27,900	26,850	120	3,348,000
29/12/2017	28,350	1.85 ▲	6.53	26,500	28,350	26,900	26,810	760,063,500
28/12/2017	26,500	-0.50 ▼	-1.89	27,000	28,000	26,500	9,020	239,030,000
27/12/2017	27,000	0.00 ■■	0.00	27,000	27,000	27,000	200	5,400,000
22/12/2017	27,000	-0.50 ▼	-1.85	27,000	27,000	26,100	5,500	148,500,000
21/12/2017	27,000	-0.50 ▼	-1.85	27,000	27,000	26,500	16,500	445,500,000
20/12/2017	27,000	0.60 ▲	2.22	26,400	27,000	27,000	1,300	35,100,000
19/12/2017	26,400	-0.60 ▼	-2.27	27,000	28,000	26,400	1,210	31,944,000
15/12/2017	27,500	0.10 ▲	0.36	27,500	28,200	27,500	2,110	58,025,000
14/12/2017	27,500	1.05 ▲	3.82	26,450	27,500	27,500	10	275,000
13/12/2017	26,450	-0.05 ▼	-0.19	26,500	28,200	26,450	1,090	28,830,500
12/12/2017	26,500	-0.10 ▼	-0.38	26,600	27,500	26,500	40	1,060,000
08/12/2017	26,600	0.20 ▲	0.75	26,400	27,800	26,600	2,510	66,766,000
05/12/2017	27,100	0.55 ▲	2.07	27,100	27,100	27,100	1,000	27,100,000
04/12/2017	26,550	-1.15 ▼	-4.15	26,550	26,550	26,550	230	6,106,500
01/12/2017	27,700	1.60 ▲	6.13	27,400	27,900	26,300	3,200	88,640,000
30/11/2017	26,100	0.00 ■■	0.00	26,100	26,100	26,100	0	0
29/11/2017	26,100	-1.40 ▼	-5.09	26,100	26,100	26,100	10	261,000
28/11/2017	27,500	1.30 ▲	4.96	27,450	27,500	27,450	10,450	287,375,000
27/11/2017	26,200	0.00 ■■	0.00	26,200	26,200	26,200	0	0
24/11/2017	26,200	-0.20 ▼	-0.76	26,400	26,400	26,200	25,990	680,938,000
23/11/2017	26,400	-0.10 ▼	-0.38	26,500	26,500	26,400	31,560	833,184,000
22/11/2017	26,500	-0.50 ▼	-1.85	26,500	26,500	26,500	10	265,000
21/11/2017	27,000	-0.50 ▼	-1.82	27,500	27,500	27,000	9,750	263,250,000
20/11/2017	27,500	0.40 ▲	1.48	27,250	27,500	27,250	19,260	529,650,000
17/11/2017	27,100	0.00 ■■	0.00	27,100	27,100	27,100	0	0
16/11/2017	27,100	0.60 ▲	2.26	27,100	27,100	27,100	20	542,000
15/11/2017	26,500	0.00 ■■	0.00	26,500	26,500	26,500	0	0
14/11/2017	26,500	-0.50 ▼	-1.85	27,000	27,000	26,500	600	15,900,000
13/11/2017	27,000	0.00 ■■	0.00	27,000	27,000	27,000	0	0
10/11/2017	27,000	0.50 ▲	1.89	26,700	27,000	26,500	1,650	44,550,000
09/11/2017	26,500	-1.50 ▼	-5.36	26,500	26,500	26,500	1,430	37,895,000
08/11/2017	28,000	0.00 ■■	0.00	28,000	28,000	28,000	0	0
07/11/2017	28,000	0.50 ▲	1.82	28,000	28,000	28,000	50	1,400,000
06/11/2017	27,500	0.00 ■■	0.00	28,000	28,000	27,500	30	825,000
03/11/2017	27,500	1.40 ▲	5.36	27,500	27,500	27,500	10	275,000
02/11/2017	26,100	-0.40 ▼	-1.51	26,550	27,500	26,100	3,090	80,649,000
01/11/2017	26,500	0.00 ■■	0.00	26,500	26,500	26,500	330	8,745,000
31/10/2017	26,500	0.00 ■■	0.00	26,500	26,500	26,500	3,100	82,150,000
30/10/2017	26,500	-0.70 ▼	-2.57	26,500	26,500	26,500	30	795,000
27/10/2017	27,200	0.00 ■■	0.00	26,650	27,200	26,650	1,010	27,472,000
26/10/2017	27,200	0.00 ■■	0.00	26,500	27,200	26,500	3,010	81,872,000
25/10/2017	27,200	-0.30 ▼	-1.09	26,650	27,500	26,650	11,580	314,976,000
24/10/2017	27,500	0.00 ■■	0.00	27,500	27,500	27,500	0	0
23/10/2017	27,500	0.90 ▲	3.38	27,500	27,500	27,500	2,000	55,000,000
20/10/2017	26,600	0.00 ■■	0.00	26,650	26,650	26,600	160	4,256,000
19/10/2017	26,600	-0.40 ▼	-1.48	26,600	26,600	26,600	2,010	53,466,000
18/10/2017	27,000	0.00 ■■	0.00	27,500	28,500	26,600	6,510	175,770,000
17/10/2017	27,000	0.00 ■■	0.00	26,600	27,000	26,600	1,220	32,940,000
16/10/2017	27,000	0.00 ■■	0.00	26,550	27,000	26,550	60	1,620,000
13/10/2017	27,000	0.30 ▲	1.12	26,800	27,000	26,800	4,020	108,540,000
12/10/2017	26,700	0.00 ■■	0.00	26,700	26,700	26,700	0	0
11/10/2017	26,700	0.00 ■■	0.00	26,700	26,700	26,700	0	0
10/10/2017	26,700	-1.00 ▼	-3.61	26,700	26,700	26,700	10	267,000
09/10/2017	27,700	0.00 ■■	0.00	27,700	27,700	27,700	0	0
06/10/2017	27,700	0.20 ▲	0.73	27,400	27,700	26,550	14,020	388,354,000
05/10/2017	27,500	0.50 ▲	1.85	27,500	27,500	27,500	10	275,000
04/10/2017	27,000	-0.30 ▼	-1.10	27,300	27,500	27,000	1,810	48,870,000
03/10/2017	27,300	0.30 ▲	1.11	27,000	27,300	27,000	6,000	163,800,000
02/10/2017	27,000	0.45 ▲	1.69	26,600	27,400	26,600	7,580	204,660,000
29/09/2017	26,550	-1.05 ▼	-3.80	26,550	26,550	26,550	10	265,500
28/09/2017	27,600	0.00 ■■	0.00	27,600	27,600	27,600	0	0
27/09/2017	27,600	0.60 ▲	2.22	27,500	27,600	26,550	7,420	204,792,000
26/09/2017	27,000	0.40 ▲	1.50	27,000	27,000	27,000	600	16,200,000
25/09/2017	26,600	-0.40 ▼	-1.48	27,500	27,900	26,600	7,010	186,466,000
22/09/2017	27,000	0.00 ■■	0.00	27,000	27,000	27,000	0	0
21/09/2017	27,000	0.30 ▲	1.12	26,700	27,000	26,700	12,760	344,520,000
20/09/2017	26,700	0.00 ■■	0.00	26,700	26,700	26,700	0	0
19/09/2017	26,700	-0.10 ▼	-0.37	27,000	28,000	26,550	22,530	601,551,000
18/09/2017	26,800	0.30 ▲	1.13	26,500	26,800	26,500	2,010	53,868,000
15/09/2017	26,500	-1.00 ▼	-3.64	27,650	27,700	26,500	10,150	268,975,000
14/09/2017	27,500	0.50 ▲	1.85	26,900	27,500	26,900	10,100	277,750,000
13/09/2017	27,000	0.00 ■■	0.00	27,000	27,000	27,000	0	0
12/09/2017	27,000	0.00 ■■	0.00	27,000	27,000	26,500	9,760	263,520,000
11/09/2017	27,000	0.00 ■■	0.00	27,000	27,000	27,000	1,260	34,020,000
08/09/2017	27,000	-0.35 ▼	-1.28	27,000	27,000	27,000	420	11,340,000
07/09/2017	27,350	0.00 ■■	0.00	27,000	27,350	27,000	6,200	169,570,000
06/09/2017	27,350	0.35 ▲	1.30	27,350	27,350	27,350	400	10,940,000
05/09/2017	27,000	0.50 ▲	1.89	27,300	27,300	27,000	100	2,700,000
01/09/2017	26,500	0.00 ■■	0.00	26,500	26,500	26,500	0	0
31/08/2017	26,500	0.00 ■■	0.00	26,500	26,500	26,500	0	0
30/08/2017	26,500	0.00 ■■	0.00	26,500	26,500	26,500	3,500	92,750,000
29/08/2017	26,500	0.00 ■■	0.00	26,500	26,500	26,500	0	0
28/08/2017	26,500	0.00 ■■	0.00	26,800	27,500	26,500	28,650	759,225,000
25/08/2017	26,500	-0.25 ▼	-0.93	26,500	26,500	26,500	580	15,370,000
24/08/2017	26,750	0.25 ▲	0.94	26,750	26,750	26,750	3,500	93,625,000
23/08/2017	26,500	0.00 ■■	0.00	26,950	26,950	26,500	1,500	39,750,000
22/08/2017	26,500	0.00 ■■	0.00	26,500	26,500	26,500	3,260	86,390,000
21/08/2017	26,500	0.00 ■■	0.00	26,500	26,500	26,500	2,240	59,360,000
18/08/2017	26,500	0.00 ■■	0.00	26,500	26,500	26,500	44,940	1,190,910,000
17/08/2017	26,500	0.00 ■■	0.00	26,500	26,500	26,500	20	530,000
16/08/2017	26,500	0.00 ■■	0.00	26,500	26,500	26,500	23,070	611,355,000
15/08/2017	26,500	0.00 ■■	0.00	26,950	26,950	26,500	4,170	110,505,000
14/08/2017	26,500	0.00 ■■	0.00	26,500	26,500	26,500	25,940	687,410,000
11/08/2017	26,500	0.00 ■■	0.00	26,500	26,500	26,000	16,000	424,000,000
10/08/2017	26,500	0.40 ▲	1.53	26,450	26,500	26,450	4,000	106,000,000
09/08/2017	26,100	0.10 ▲	0.38	26,100	26,900	26,100	40	1,044,000
08/08/2017	26,000	-1.00 ▼	-3.70	26,000	26,000	26,000	380	9,880,000
07/08/2017	27,000	0.50 ▲	1.89	26,950	27,000	26,950	4,000	108,000,000
04/08/2017	26,500	0.50 ▲	1.92	26,500	26,500	26,500	7,500	198,750,000
03/08/2017	26,000	0.00 ■■	0.00	26,000	26,500	26,000	9,680	251,680,000
02/08/2017	26,000	0.00 ■■	0.00	26,000	26,500	26,000	29,700	772,200,000
01/08/2017	26,000	-1.35 ▼	-4.94	27,350	27,350	26,000	2,300	59,800,000
31/07/2017	27,350	0.00 ■■	0.00	27,350	27,350	27,350	0	0
28/07/2017	27,350	0.00 ■■	0.00	27,350	27,350	27,350	0	0
27/07/2017	27,350	0.15 ▲	0.55	27,350	27,500	27,350	13,070	357,464,500
26/07/2017	27,200	-0.30 ▼	-1.09	27,200	27,200	26,600	270	7,344,000
25/07/2017	27,500	0.25 ▲	0.92	26,000	27,500	26,000	4,170	114,675,000
24/07/2017	27,250	0.25 ▲	0.93	27,250	27,250	27,250	10	272,500
21/07/2017	27,000	-0.30 ▼	-1.10	27,450	27,600	26,550	13,490	364,230,000
20/07/2017	27,300	0.10 ▲	0.37	27,200	27,500	27,200	1,620	44,226,000
19/07/2017	27,200	0.20 ▲	0.74	27,000	27,400	27,000	6,910	187,952,000
18/07/2017	27,000	0.70 ▲	2.66	27,500	27,500	27,000	2,100	56,700,000
17/07/2017	26,300	0.30 ▲	1.15	26,000	26,300	26,000	90	2,367,000
14/07/2017	26,000	-1.00 ▼	-3.70	26,000	26,100	26,000	9,030	234,780,000
13/07/2017	27,000	0.00 ■■	0.00	27,000	27,000	27,000	0	0
12/07/2017	27,000	0.00 ■■	0.00	27,000	27,000	27,000	2,000	54,000,000
11/07/2017	27,000	0.00 ■■	0.00	27,000	27,000	27,000	1,000	27,000,000
10/07/2017	27,000	-0.30 ▼	-1.10	26,000	27,000	26,000	30	810,000
07/07/2017	27,300	0.00 ■■	0.00	27,300	27,300	27,300	0	0
06/07/2017	27,300	0.00 ■■	0.00	27,300	27,300	27,300	0	0
05/07/2017	27,300	0.00 ■■	0.00	27,300	27,300	27,300	0	0
04/07/2017	27,300	-0.10 ▼	-0.36	27,000	27,300	27,000	1,140	31,122,000
03/07/2017	27,400	0.90 ▲	3.40	26,000	27,500	26,000	5,140	140,836,000
30/06/2017	26,500	0.30 ▲	1.15	26,200	26,500	26,200	5,000	132,500,000
29/06/2017	26,200	0.00 ■■	0.00	26,200	26,200	26,200	0	0
28/06/2017	26,200	0.10 ▲	0.38	26,000	26,200	26,000	1,600	41,920,000
27/06/2017	26,100	-0.40 ▼	-1.51	26,100	26,100	26,100	200	5,220,000
26/06/2017	26,500	0.00 ■■	0.00	26,500	26,500	26,500	110	2,915,000
23/06/2017	26,500	0.40 ▲	1.53	24,500	26,500	24,500	1,030	27,295,000
22/06/2017	26,100	0.00 ■■	0.00	26,100	26,100	26,100	0	0
21/06/2017	26,100	0.00 ■■	0.00	26,100	26,100	26,100	0	0
20/06/2017	26,100	-0.10 ▼	-0.38	26,200	26,200	26,100	3,800	99,180,000
19/06/2017	26,200	-0.20 ▼	-0.76	26,400	26,400	26,200	3,050	79,910,000
16/06/2017	26,400	0.40 ▲	1.54	26,400	26,400	26,400	10	264,000
15/06/2017	26,000	-0.50 ▼	-1.89	26,200	26,200	26,000	2,360	61,360,000
14/06/2017	26,500	0.00 ■■	0.00	26,500	26,500	26,500	9,760	258,640,000
13/06/2017	26,500	0.00 ■■	0.00	26,500	26,500	26,500	3,270	86,655,000
12/06/2017	26,500	0.30 ▲	1.15	26,500	26,500	26,500	7,090	187,885,000
09/06/2017	26,200	-0.30 ▼	-1.13	26,200	26,200	26,200	120	3,144,000
08/06/2017	26,500	0.00 ■■	0.00	26,500	26,500	26,500	1,080	28,620,000
07/06/2017	26,500	0.00 ■■	0.00	26,500	26,500	26,500	8,010	212,265,000
06/06/2017	26,500	-0.40 ▼	-1.49	26,500	26,500	26,000	4,950	131,175,000
05/06/2017	26,900	0.40 ▲	1.51	26,500	26,900	26,500	180	4,842,000
02/06/2017	26,500	0.00 ■■	0.00	26,500	26,500	26,500	2,000	53,000,000
01/06/2017	26,500	0.00 ■■	0.00	26,500	26,500	26,500	1,530	40,545,000
31/05/2017	26,500	0.00 ■■	0.00	26,000	26,500	26,000	8,000	212,000,000
30/05/2017	26,500	0.50 ▲	1.92	26,500	26,500	26,500	15,000	397,500,000
29/05/2017	26,000	-0.50 ▼	-1.89	26,000	26,000	26,000	2,000	52,000,000
26/05/2017	26,500	0.00 ■■	0.00	26,000	26,500	25,800	13,070	346,355,000
25/05/2017	26,500	0.50 ▲	1.92	26,500	26,600	26,500	16,000	424,000,000
24/05/2017	26,000	-0.50 ▼	-1.89	26,000	26,000	26,000	10	260,000
23/05/2017	26,500	0.00 ■■	0.00	26,500	26,500	26,500	12,800	339,200,000
22/05/2017	26,500	0.30 ▲	1.15	26,500	26,500	26,500	8,400	222,600,000
19/05/2017	26,200	0.00 ■■	0.00	26,000	26,200	26,000	3,160	82,792,000
18/05/2017	26,200	0.00 ■■	0.00	26,200	26,200	26,200	3,760	98,512,000
17/05/2017	26,200	0.00 ■■	0.00	26,200	26,200	26,200	2,500	65,500,000
16/05/2017	26,200	0.00 ■■	0.00	26,200	26,200	26,200	1,200	31,440,000
15/05/2017	26,200	0.20 ▲	0.77	26,000	26,200	25,800	15,740	412,388,000
09/05/2017	26,200	0.00 ■■	0.00	26,500	26,500	26,200	18,460	483,652,000
08/05/2017	26,200	0.20 ▲	0.77	26,000	26,200	26,000	29,550	774,210,000
05/05/2017	26,000	0.00 ■■	0.00	26,000	26,000	26,000	0	0
04/05/2017	26,000	-0.20 ▼	-0.76	26,200	26,200	26,000	18,240	474,240,000
03/05/2017	26,200	0.20 ▲	0.77	26,000	26,250	26,000	38,910	1,019,442,000
28/04/2017	26,000	0.00 ■■	0.00	26,000	26,000	26,000	0	0
27/04/2017	26,000	-0.20 ▼	-0.76	26,950	26,950	26,000	20	520,000
26/04/2017	26,200	0.20 ▲	0.77	26,000	26,200	26,000	5,140	134,668,000
25/04/2017	26,000	0.00 ■■	0.00	26,000	26,000	26,000	2,010	52,260,000
24/04/2017	26,000	-0.10 ▼	-0.38	26,000	26,000	26,000	1,880	48,880,000
21/04/2017	26,100	0.00 ■■	0.00	24,600	26,100	24,600	40	1,044,000
20/04/2017	26,100	0.00 ■■	0.00	26,100	26,100	26,100	0	0
19/04/2017	26,100	0.00 ■■	0.00	26,100	26,100	26,100	0	0
18/04/2017	26,100	-0.20 ▼	-0.76	25,000	26,100	25,000	6,120	159,732,000
17/04/2017	26,300	-0.20 ▼	-0.75	25,550	26,300	25,500	510	13,413,000
14/04/2017	26,500	0.50 ▲	1.92	25,600	26,500	25,000	1,510	40,015,000
13/04/2017	26,000	0.00 ■■	0.00	26,000	26,000	26,000	1,500	39,000,000
12/04/2017	26,000	0.00 ■■	0.00	26,000	26,000	26,000	2,900	75,400,000
11/04/2017	26,000	0.50 ▲	1.96	25,500	26,000	25,500	1,220	31,720,000
10/04/2017	25,500	-1.00 ▼	-3.77	26,500	26,500	25,500	7,070	180,285,000
07/04/2017	26,500	0.45 ▲	1.73	26,450	26,500	26,450	1,000	26,500,000
05/04/2017	26,050	0.05 ▲	0.19	26,050	26,050	26,050	20	521,000
04/04/2017	26,000	-0.40 ▼	-1.52	26,100	26,100	26,000	490	12,740,000
03/04/2017	26,400	0.00 ■■	0.00	26,400	26,400	26,400	710	18,744,000
31/03/2017	26,400	0.10 ▲	0.38	26,100	26,400	26,100	5,120	135,168,000
30/03/2017	26,300	-0.30 ▼	-1.13	26,500	26,500	26,000	5,000	131,500,000
29/03/2017	26,600	0.10 ▲	0.38	26,200	26,600	26,200	7,220	192,052,000
28/03/2017	26,500	0.00 ■■	0.00	26,400	26,500	26,250	300	7,950,000
27/03/2017	26,500	-0.20 ▼	-0.75	26,500	26,700	26,500	4,220	111,830,000
24/03/2017	26,700	0.45 ▲	1.71	26,250	26,700	26,200	22,610	603,687,000
23/03/2017	26,250	-0.95 ▼	-3.49	26,200	26,300	26,200	20,650	542,062,500
22/03/2017	27,200	-0.60 ▼	-2.16	27,800	27,800	27,200	8,170	222,224,000
21/03/2017	27,800	-0.10 ▼	-0.36	28,000	28,000	27,800	410	11,398,000
20/03/2017	27,900	0.10 ▲	0.36	28,000	28,000	27,800	18,170	506,943,000
17/03/2017	27,800	0.80 ▲	2.96	27,800	27,800	27,050	35,380	983,564,000
16/03/2017	27,000	-0.95 ▼	-3.40	27,950	27,950	27,000	2,010	54,270,000
15/03/2017	27,950	0.95 ▲	3.52	27,950	27,950	27,950	10	279,500
14/03/2017	27,000	-0.50 ▼	-1.82	26,200	27,500	26,100	1,620	43,740,000
13/03/2017	27,500	0.50 ▲	1.85	27,000	27,600	27,000	15,060	414,150,000
10/03/2017	27,000	0.10 ▲	0.37	26,000	27,000	26,000	1,180	31,860,000
09/03/2017	26,900	0.00 ■■	0.00	26,800	26,900	25,050	5,030	135,307,000
08/03/2017	26,900	0.40 ▲	1.51	26,900	26,900	26,900	5,500	147,950,000
07/03/2017	26,500	0.00 ■■	0.00	26,500	26,500	26,500	35,000	927,500,000
06/03/2017	26,500	-0.30 ▼	-1.12	26,750	26,750	26,500	1,530	40,545,000
03/03/2017	26,800	0.00 ■■	0.00	26,800	26,800	26,800	0	0
02/03/2017	26,800	0.10 ▲	0.37	26,800	26,800	26,800	4,190	112,292,000
01/03/2017	26,700	0.20 ▲	0.75	26,700	26,700	26,700	5,250	140,175,000
28/02/2017	26,500	-0.50 ▼	-1.85	27,000	27,000	26,500	19,830	525,495,000
27/02/2017	27,000	0.00 ■■	0.00	27,000	27,000	27,000	0	0
24/02/2017	27,000	0.00 ■■	0.00	27,000	27,000	27,000	0	0
23/02/2017	27,000	0.00 ■■	0.00	27,000	27,000	27,000	1,010	27,270,000
22/02/2017	27,000	0.60 ▲	2.27	26,500	27,000	26,500	9,000	243,000,000
21/02/2017	26,400	-0.10 ▼	-0.38	26,500	26,500	26,400	600	15,840,000
20/02/2017	26,500	0.10 ▲	0.38	26,500	27,000	26,500	6,700	177,550,000
17/02/2017	26,400	0.10 ▲	0.38	26,450	26,500	26,400	980	25,872,000
16/02/2017	26,300	0.00 ■■	0.00	26,300	26,300	26,300	42,120	1,107,756,000
15/02/2017	26,300	-0.55 ▼	-2.05	26,300	26,300	26,300	20	526,000
14/02/2017	26,850	0.70 ▲	2.68	25,850	26,950	25,850	30	805,500
13/02/2017	26,150	-0.25 ▼	-0.95	27,000	27,000	26,150	20	523,000
10/02/2017	26,400	-0.10 ▼	-0.38	26,500	27,000	26,400	2,050	54,120,000
09/02/2017	26,500	0.05 ▲	0.19	26,500	26,500	26,500	10	265,000
08/02/2017	26,450	0.00 ■■	0.00	26,450	26,450	26,450	1,000	26,450,000
07/02/2017	26,450	0.25 ▲	0.95	26,450	26,450	26,450	500	13,225,000
06/02/2017	26,200	-1.00 ▼	-3.68	27,200	27,200	26,200	16,620	435,444,000
03/02/2017	27,200	0.00 ■■	0.00	27,200	27,200	27,200	0	0
02/02/2017	27,200	0.00 ■■	0.00	27,200	27,200	27,200	0	0
25/01/2017	27,200	0.20 ▲	0.74	27,200	27,200	27,200	1,500	40,800,000
24/01/2017	27,000	-0.30 ▼	-1.10	27,500	27,500	27,000	520	14,040,000
23/01/2017	27,300	0.15 ▲	0.55	27,000	27,300	27,000	1,000	27,300,000
20/01/2017	27,150	0.15 ▲	0.56	27,150	27,150	27,150	10	271,500
19/01/2017	27,000	0.50 ▲	1.89	27,000	27,000	27,000	2,250	60,750,000
18/01/2017	26,500	0.00 ■■	0.00	26,500	26,500	26,500	200	5,300,000
17/01/2017	26,500	-0.30 ▼	-1.12	26,500	26,500	26,500	90	2,385,000
16/01/2017	26,800	-0.50 ▼	-1.83	26,800	26,800	26,800	740	19,832,000
13/01/2017	27,300	0.30 ▲	1.11	26,900	27,300	26,900	210	5,733,000
12/01/2017	27,000	0.50 ▲	1.89	26,000	27,000	26,000	3,800	102,600,000
11/01/2017	26,500	-0.35 ▼	-1.30	26,600	26,600	26,400	1,060	28,090,000
10/01/2017	26,850	0.35 ▲	1.32	26,800	26,850	26,800	29,950	804,157,500
09/01/2017	26,500	0.00 ■■	0.00	26,500	26,500	26,500	0	0
06/01/2017	26,500	0.30 ▲	1.15	26,500	26,500	26,500	6,820	180,730,000
05/01/2017	26,200	0.00 ■■	0.00	26,200	26,200	26,200	1,000	26,200,000
04/01/2017	26,200	0.00 ■■	0.00	26,200	26,200	26,200	3,350	87,770,000
03/01/2017	26,200	-0.10 ▼	-0.38	26,200	26,200	26,200	500	13,100,000
30/12/2016	26,300	0.00 ■■	0.00	26,300	26,300	26,300	650	17,095,000
29/12/2016	26,300	0.10 ▲	0.38	26,300	26,300	26,300	500	13,150,000
28/12/2016	26,200	-0.40 ▼	-1.50	26,200	26,200	26,200	250	6,550,000
27/12/2016	26,600	0.10 ▲	0.38	26,000	26,600	26,000	530	14,098,000
26/12/2016	26,500	0.00 ■■	0.00	26,500	26,500	26,500	0	0
23/12/2016	26,500	0.30 ▲	1.15	28,000	28,000	26,500	17,360	460,040,000
22/12/2016	26,200	0.00 ■■	0.00	26,200	26,200	26,200	0	0
21/12/2016	26,200	-0.20 ▼	-0.76	26,200	26,200	26,200	60	1,572,000
20/12/2016	26,400	0.00 ■■	0.00	26,400	26,400	26,400	1,800	47,520,000
19/12/2016	26,400	0.20 ▲	0.76	26,300	26,400	26,300	2,930	77,352,000
16/12/2016	26,200	0.10 ▲	0.38	26,200	26,200	26,200	2,200	57,640,000
15/12/2016	26,100	0.10 ▲	0.38	26,100	26,100	26,100	28,190	735,759,000
14/12/2016	26,000	-0.10 ▼	-0.38	26,000	26,000	26,000	4,750	123,500,000
13/12/2016	26,100	0.10 ▲	0.38	26,000	26,100	26,000	990	25,839,000
12/12/2016	26,000	0.20 ▲	0.78	25,800	26,100	25,800	2,060	53,560,000
09/12/2016	25,800	-0.30 ▼	-1.15	25,800	25,800	25,800	10	258,000
08/12/2016	26,100	0.00 ■■	0.00	26,100	26,100	26,100	0	0
07/12/2016	26,100	0.00 ■■	0.00	26,300	26,400	26,100	1,020	26,622,000
06/12/2016	26,100	0.00 ■■	0.00	26,000	26,100	26,000	5,250	137,025,000
05/12/2016	26,100	0.00 ■■	0.00	26,000	26,100	26,000	10,880	283,968,000
02/12/2016	26,100	0.10 ▲	0.38	26,300	26,300	26,000	27,170	709,137,000
01/12/2016	26,000	-0.30 ▼	-1.14	26,000	26,000	26,000	5,710	148,460,000
30/11/2016	26,300	0.60 ▲	2.33	25,950	26,300	25,950	28,040	737,452,000
29/11/2016	25,700	-0.30 ▼	-1.15	25,700	25,700	25,700	10	257,000
28/11/2016	26,000	0.00 ■■	0.00	26,000	26,000	26,000	2,290	59,540,000
25/11/2016	26,000	1.40 ▲	5.69	25,900	26,300	25,900	15,500	403,000,000
24/11/2016	24,600	-1.70 ▼	-6.46	26,300	26,800	24,600	6,060	149,076,000
23/11/2016	26,300	0.20 ▲	0.77	26,500	26,600	26,300	4,490	118,087,000
22/11/2016	26,100	0.00 ■■	0.00	26,100	26,100	26,100	860	22,446,000
21/11/2016	26,100	-0.20 ▼	-0.76	26,000	26,100	26,000	900	23,490,000
18/11/2016	26,300	-0.65 ▼	-2.41	26,300	26,300	26,300	10	263,000
17/11/2016	26,950	0.55 ▲	2.08	26,400	26,950	26,400	5,960	160,622,000
16/11/2016	26,400	0.10 ▲	0.38	26,350	26,400	26,350	490	12,936,000
15/11/2016	26,300	0.00 ■■	0.00	26,300	26,500	26,300	10,030	263,789,000
14/11/2016	26,300	0.00 ■■	0.00	26,000	26,300	26,000	5,890	154,907,000
11/11/2016	26,300	0.20 ▲	0.77	26,300	26,300	26,300	30	789,000
10/11/2016	26,100	-0.70 ▼	-2.61	26,100	26,100	26,100	390	10,179,000
09/11/2016	26,800	1.00 ▲	3.88	25,400	26,900	25,400	1,080	28,944,000
08/11/2016	25,800	-0.10 ▼	-0.39	25,900	26,500	25,200	520	13,416,000
07/11/2016	25,900	0.00 ■■	0.00	25,900	25,900	25,900	0	0
04/11/2016	25,900	0.10 ▲	0.39	25,200	27,000	25,200	4,400	113,960,000
03/11/2016	25,800	-0.20 ▼	-0.77	25,800	25,800	25,800	10	258,000
02/11/2016	26,000	-0.50 ▼	-1.89	26,900	26,900	26,000	570	14,820,000
01/11/2016	26,500	0.20 ▲	0.76	25,600	26,500	25,600	7,480	198,220,000
31/10/2016	26,300	0.00 ■■	0.00	26,500	26,600	26,300	5,220	137,286,000
28/10/2016	26,300	0.30 ▲	1.15	26,300	26,500	26,300	1,030	27,089,000
27/10/2016	26,000	-0.10 ▼	-0.38	26,000	26,200	26,000	21,670	563,420,000
26/10/2016	26,100	-0.90 ▼	-3.33	26,500	26,500	26,000	11,740	306,414,000
25/10/2016	27,000	0.80 ▲	3.05	26,200	27,000	26,200	9,670	261,090,000
24/10/2016	26,200	-0.20 ▼	-0.76	26,600	26,600	26,200	670	17,554,000
21/10/2016	26,400	0.05 ▲	0.19	26,300	27,400	26,300	13,340	352,176,000
20/10/2016	26,350	-0.25 ▼	-0.94	26,350	26,350	26,350	1,320	34,782,000
19/10/2016	26,600	0.10 ▲	0.38	26,100	26,600	26,100	17,890	475,874,000
18/10/2016	26,500	0.00 ■■	0.00	26,000	26,500	26,000	7,810	206,965,000
17/10/2016	26,500	0.00 ■■	0.00	25,900	26,500	25,900	6,330	167,745,000
14/10/2016	26,500	-1.20 ▼	-4.33	26,000	26,500	25,900	4,370	115,805,000
13/10/2016	27,700	0.00 ■■	0.00	27,700	27,700	27,700	10	277,000
12/10/2016	27,700	-0.10 ▼	-0.36	26,100	27,700	26,100	20	554,000
11/10/2016	27,800	1.80 ▲	6.92	25,100	27,800	25,100	10,250	284,950,000
10/10/2016	26,000	0.00 ■■	0.00	26,000	26,500	26,000	38,490	1,000,740,000
07/10/2016	26,000	0.00 ■■	0.00	25,300	26,000	25,300	11,830	307,580,000
06/10/2016	26,000	-0.90 ▼	-3.35	25,100	26,000	25,100	28,500	741,000,000
05/10/2016	26,900	1.00 ▲	3.86	25,500	26,900	25,500	110	2,959,000
04/10/2016	25,900	-0.10 ▼	-0.38	26,000	26,400	25,900	11,950	309,505,000
03/10/2016	26,000	-0.30 ▼	-1.14	26,000	26,000	26,000	11,560	300,560,000
30/09/2016	26,300	-0.60 ▼	-2.23	25,350	27,000	25,350	5,530	145,439,000
29/09/2016	26,900	0.90 ▲	3.46	25,000	27,000	25,000	100	2,690,000
28/09/2016	26,000	-1.20 ▼	-4.41	27,000	27,000	26,000	1,530	39,780,000
27/09/2016	27,200	0.70 ▲	2.64	25,200	28,150	25,200	7,620	207,264,000
26/09/2016	26,500	0.00 ■■	0.00	26,500	26,500	26,500	0	0
23/09/2016	26,500	0.00 ■■	0.00	25,300	26,500	25,300	160	4,240,000
22/09/2016	26,500	-0.10 ▼	-0.38	26,300	26,500	26,000	9,560	253,340,000
21/09/2016	26,600	0.00 ■■	0.00	26,500	26,600	26,500	5,580	148,428,000
20/09/2016	26,600	0.20 ▲	0.76	26,600	26,600	26,600	10	266,000
19/09/2016	26,400	0.15 ▲	0.57	26,400	26,400	26,400	7,940	209,616,000
16/09/2016	26,250	-0.20 ▼	-0.76	26,250	26,250	26,250	1,190	31,237,500
15/09/2016	26,450	-0.05 ▼	-0.19	26,450	26,450	26,450	40	1,058,000
14/09/2016	26,500	0.00 ■■	0.00	27,000	27,000	26,500	2,820	74,730,000
13/09/2016	26,500	-0.50 ▼	-1.85	26,500	26,600	26,500	6,720	178,080,000
12/09/2016	27,000	0.00 ■■	0.00	27,000	27,000	27,000	0	0
09/09/2016	27,000	0.00 ■■	0.00	27,000	27,000	27,000	160	4,320,000
08/09/2016	27,000	-0.10 ▼	-0.37	27,000	27,000	27,000	1,380	37,260,000
07/09/2016	27,100	-0.10 ▼	-0.37	27,100	27,100	27,100	200	5,420,000
06/09/2016	27,200	0.50 ▲	1.87	26,800	27,200	26,500	4,040	109,888,000
05/09/2016	26,700	-0.80 ▼	-2.91	26,700	26,700	26,700	3,000	80,100,000
01/09/2016	27,500	0.50 ▲	1.85	27,500	27,500	27,500	1,000	27,500,000
31/08/2016	27,000	0.50 ▲	1.89	27,000	27,000	27,000	120	3,240,000
30/08/2016	26,500	0.00 ■■	0.00	26,500	26,500	26,500	0	0
29/08/2016	26,500	-0.10 ▼	-0.38	26,600	26,600	26,500	8,150	215,975,000
26/08/2016	26,600	0.00 ■■	0.00	26,600	26,600	26,600	340	9,044,000
25/08/2016	26,600	0.10 ▲	0.38	26,600	26,600	26,600	300	7,980,000
24/08/2016	26,500	-0.20 ▼	-0.75	26,700	27,400	26,500	8,250	218,625,000
23/08/2016	26,700	0.00 ■■	0.00	27,000	27,000	26,700	5,610	149,787,000
22/08/2016	26,700	-0.30 ▼	-1.11	27,000	27,000	26,700	10,490	280,083,000
19/08/2016	27,000	-1.00 ▼	-3.57	27,500	27,500	27,000	14,600	394,200,000
18/08/2016	28,000	0.50 ▲	1.82	27,000	28,000	27,000	2,020	56,560,000
17/08/2016	27,500	0.00 ■■	0.00	27,500	27,500	27,500	0	0
16/08/2016	27,500	0.50 ▲	1.85	27,000	27,600	27,000	2,180	59,950,000
15/08/2016	27,000	-0.10 ▼	-0.37	27,000	27,000	27,000	13,160	355,320,000
12/08/2016	27,100	0.00 ■■	0.00	27,100	27,100	27,100	0	0
11/08/2016	27,100	-0.60 ▼	-2.17	27,700	27,700	27,100	200	5,420,000
10/08/2016	27,700	0.30 ▲	1.09	27,000	27,900	27,000	20,570	569,789,000
09/08/2016	27,400	0.60 ▲	2.24	26,800	27,400	26,500	2,530	69,322,000
08/08/2016	26,800	-0.10 ▼	-0.37	25,500	27,000	25,500	3,900	104,520,000
05/08/2016	26,900	-0.10 ▼	-0.37	26,500	26,900	26,500	5,000	134,500,000
04/08/2016	27,000	-0.20 ▼	-0.74	27,200	27,200	27,000	5,700	153,900,000
03/08/2016	27,200	0.00 ■■	0.00	27,200	27,200	27,200	7,120	193,664,000
02/08/2016	27,200	-0.10 ▼	-0.37	27,000	27,200	26,100	4,610	125,392,000
01/08/2016	27,300	0.00 ■■	0.00	27,600	27,600	27,300	60	1,638,000
29/07/2016	27,300	0.00 ■■	0.00	27,300	27,300	27,300	3,000	81,900,000
28/07/2016	27,300	0.30 ▲	1.11	27,500	27,500	27,000	12,590	343,707,000
27/07/2016	27,000	1.00 ▲	3.85	26,500	27,000	26,500	10,420	281,340,000
26/07/2016	26,000	-1.00 ▼	-3.70	27,000	27,000	26,000	13,650	354,900,000
25/07/2016	27,000	-0.40 ▼	-1.46	27,000	27,800	26,700	5,040	136,080,000
22/07/2016	27,400	-0.10 ▼	-0.36	27,500	27,600	27,200	12,230	335,102,000
21/07/2016	27,500	-0.40 ▼	-1.43	28,000	28,000	27,500	18,500	508,750,000
20/07/2016	27,900	-0.20 ▼	-0.71	28,100	28,200	27,900	8,450	235,755,000
19/07/2016	28,100	0.10 ▲	0.36	28,100	28,100	28,000	32,760	920,556,000
18/07/2016	28,000	0.00 ■■	0.00	27,800	28,000	27,800	15,740	440,720,000
15/07/2016	28,000	0.00 ■■	0.00	27,600	28,000	27,500	9,350	261,800,000
14/07/2016	28,000	0.00 ■■	0.00	28,000	28,100	28,000	27,450	768,600,000
13/07/2016	28,000	0.00 ■■	0.00	28,000	28,200	28,000	74,710	2,091,880,000
12/07/2016	28,000	0.00 ■■	0.00	28,000	28,200	27,300	26,070	729,960,000
11/07/2016	28,000	-0.40 ▼	-1.41	28,300	28,300	28,000	26,490	741,720,000
08/07/2016	28,400	0.30 ▲	1.07	28,500	28,500	27,800	50,800	1,442,720,000
07/07/2016	28,100	0.50 ▲	1.81	27,500	28,100	26,800	94,880	2,666,128,000
06/07/2016	27,600	0.40 ▲	1.47	27,000	27,600	27,000	73,410	2,026,116,000
05/07/2016	27,200	0.40 ▲	1.49	27,800	27,800	26,900	66,390	1,805,808,000
04/07/2016	26,800	1.70 ▲	6.77	25,400	26,800	25,400	85,460	2,290,328,000
01/07/2016	25,100	0.60 ▲	2.45	24,500	25,200	24,500	40,450	1,015,295,000
30/06/2016	24,500	0.30 ▲	1.24	24,300	24,500	24,300	21,700	531,650,000
29/06/2016	24,200	0.30 ▲	1.26	23,900	24,200	23,900	34,660	838,772,000
28/06/2016	23,900	-0.10 ▼	-0.42	24,000	24,100	23,800	46,520	1,111,828,000
27/06/2016	24,000	0.00 ■■	0.00	23,500	24,000	23,400	16,380	393,120,000
24/06/2016	24,000	-0.40 ▼	-1.64	24,000	24,000	23,600	24,500	588,000,000
23/06/2016	24,400	0.50 ▲	2.09	24,000	24,400	24,000	9,830	239,852,000
22/06/2016	23,900	-0.20 ▼	-0.83	24,000	24,000	23,700	4,880	116,632,000
21/06/2016	24,100	0.00 ■■	0.00	24,000	24,100	24,000	33,030	796,023,000
20/06/2016	24,100	0.00 ■■	0.00	24,000	24,100	24,000	9,580	230,878,000
17/06/2016	24,100	0.20 ▲	0.84	24,000	24,500	24,000	24,220	583,702,000
16/06/2016	23,900	0.00 ■■	0.00	24,000	24,100	23,900	24,160	577,424,000
15/06/2016	23,900	-0.10 ▼	-0.42	23,900	24,000	23,800	3,970	94,883,000
14/06/2016	24,000	0.10 ▲	0.42	23,900	24,000	23,900	2,400	57,600,000
13/06/2016	23,900	-0.40 ▼	-1.65	24,000	24,000	23,900	1,400	33,460,000
10/06/2016	24,300	-0.10 ▼	-0.41	24,500	24,500	24,100	3,620	87,966,000
09/06/2016	24,400	0.60 ▲	2.52	24,000	24,400	23,800	18,810	458,964,000
08/06/2016	23,800	-0.30 ▼	-1.24	24,000	24,000	23,800	6,540	155,652,000
07/06/2016	24,100	0.10 ▲	0.42	24,300	24,300	24,000	38,640	931,224,000
06/06/2016	24,000	0.00 ■■	0.00	23,600	24,000	23,600	1,670	40,080,000
03/06/2016	24,000	0.00 ■■	0.00	24,400	24,400	24,000	6,990	167,760,000
02/06/2016	24,000	0.40 ▲	1.69	24,200	24,400	24,000	12,180	292,320,000
01/06/2016	23,600	-0.30 ▼	-1.26	23,700	24,000	23,600	9,540	225,144,000
31/05/2016	23,900	0.00 ■■	0.00	23,900	23,900	23,600	11,450	273,655,000
30/05/2016	23,900	-0.10 ▼	-0.42	24,100	24,100	23,600	20,880	499,032,000
27/05/2016	24,000	-0.10 ▼	-0.41	23,600	24,000	23,600	3,480	83,520,000
26/05/2016	24,100	0.50 ▲	2.12	23,800	24,100	23,600	6,510	156,891,000
25/05/2016	23,600	-0.60 ▼	-2.48	24,300	24,300	23,600	1,850	43,660,000
24/05/2016	24,200	-0.20 ▼	-0.82	24,400	24,400	24,100	3,340	80,828,000
23/05/2016	24,400	-0.10 ▼	-0.41	24,500	25,000	24,200	16,240	396,256,000
20/05/2016	26,200	0.60 ▲	2.34	25,700	26,300	25,700	65,700	1,721,340,000
19/05/2016	25,600	-0.20 ▼	-0.78	25,800	25,900	25,300	16,630	425,728,000
18/05/2016	25,800	0.00 ■■	0.00	25,900	25,900	25,600	14,710	379,518,000
17/05/2016	25,800	0.00 ■■	0.00	25,800	25,800	25,600	22,770	587,466,000
16/05/2016	25,800	-0.10 ▼	-0.39	25,900	25,900	25,700	16,830	434,214,000
13/05/2016	25,900	0.50 ▲	1.97	25,900	25,900	25,600	45,010	1,165,759,000
12/05/2016	25,400	0.00 ■■	0.00	25,400	25,700	25,300	18,530	470,662,000
11/05/2016	25,400	0.00 ■■	0.00	24,900	25,400	24,900	4,140	105,156,000
10/05/2016	25,400	0.10 ▲	0.40	25,300	25,400	24,900	1,960	49,784,000
09/05/2016	25,300	-0.10 ▼	-0.39	25,000	25,300	25,000	1,430	36,179,000
06/05/2016	25,400	0.20 ▲	0.79	25,000	25,400	25,000	17,120	434,848,000
05/05/2016	25,200	-0.30 ▼	-1.18	25,700	25,700	25,200	11,520	290,304,000
04/05/2016	25,500	0.20 ▲	0.79	25,700	25,700	25,100	3,610	92,055,000
29/04/2016	25,300	-0.20 ▼	-0.78	25,500	25,600	25,300	5,100	129,030,000
28/04/2016	25,500	-0.10 ▼	-0.39	25,200	25,500	25,200	3,430	87,465,000
27/04/2016	25,600	-0.10 ▼	-0.39	25,700	25,700	25,000	8,780	224,768,000
26/04/2016	25,700	0.00 ■■	0.00	25,700	25,700	25,700	9,530	244,921,000
25/04/2016	25,700	0.00 ■■	0.00	25,700	25,700	25,400	10,650	273,705,000
22/04/2016	25,700	0.40 ▲	1.58	25,300	25,700	25,200	3,820	98,174,000
21/04/2016	25,300	0.30 ▲	1.20	24,500	25,900	24,500	32,970	834,141,000
20/04/2016	25,000	-0.10 ▼	-0.40	24,900	25,100	24,800	5,460	136,500,000
19/04/2016	25,100	-0.10 ▼	-0.40	25,000	25,200	25,000	6,440	161,644,000
15/04/2016	25,200	0.00 ■■	0.00	25,400	25,400	25,000	3,750	94,500,000
14/04/2016	25,200	0.20 ▲	0.80	25,200	25,400	25,200	19,430	489,636,000
13/04/2016	25,000	-0.20 ▼	-0.79	25,100	25,200	25,000	7,570	189,250,000
12/04/2016	25,200	0.00 ■■	0.00	25,100	25,200	25,000	22,020	554,904,000
11/04/2016	25,200	0.20 ▲	0.80	24,700	25,200	24,700	10,320	260,064,000
08/04/2016	25,000	0.00 ■■	0.00	24,900	25,000	24,800	19,690	492,250,000
07/04/2016	25,000	0.00 ■■	0.00	25,000	25,000	24,800	9,840	246,000,000
06/04/2016	25,000	0.00 ■■	0.00	25,000	25,000	24,700	20,760	519,000,000
05/04/2016	25,000	0.00 ■■	0.00	25,000	25,000	25,000	850	21,250,000
04/04/2016	25,000	-0.30 ▼	-1.19	25,000	25,000	24,900	14,710	367,750,000
01/04/2016	25,300	-0.10 ▼	-0.39	25,200	25,300	25,000	13,820	349,646,000
31/03/2016	25,400	0.00 ■■	0.00	25,000	25,400	25,000	10,000	254,000,000
30/03/2016	25,400	0.00 ■■	0.00	25,100	25,400	25,100	6,860	174,244,000
29/03/2016	25,400	0.00 ■■	0.00	25,200	25,400	25,100	5,210	132,334,000
28/03/2016	25,400	0.00 ■■	0.00	25,300	25,400	25,000	24,200	614,680,000
25/03/2016	25,400	-0.40 ▼	-1.55	25,300	25,500	25,200	4,030	102,362,000
24/03/2016	25,800	0.50 ▲	1.98	26,000	26,000	25,400	4,170	107,586,000
23/03/2016	25,300	0.00 ■■	0.00	25,300	25,500	25,300	7,510	190,003,000
22/03/2016	25,300	-0.20 ▼	-0.78	25,400	25,500	25,300	14,250	360,525,000
21/03/2016	25,500	-0.30 ▼	-1.16	25,800	25,800	25,500	4,040	103,020,000
18/03/2016	25,800	0.00 ■■	0.00	25,900	25,900	25,700	10,810	278,898,000
17/03/2016	25,800	-0.50 ▼	-1.90	26,000	26,000	25,800	1,350	34,830,000
16/03/2016	26,300	0.50 ▲	1.94	25,500	26,300	25,400	27,610	726,143,000
15/03/2016	25,800	0.00 ■■	0.00	25,700	25,800	25,500	5,450	140,610,000
14/03/2016	25,800	-0.30 ▼	-1.15	26,100	26,200	25,800	7,300	188,340,000
11/03/2016	26,100	1.00 ▲	3.98	25,200	26,100	25,200	41,200	1,075,320,000
10/03/2016	25,100	0.00 ■■	0.00	25,000	25,200	25,000	5,780	145,078,000
09/03/2016	25,100	0.10 ▲	0.40	25,000	25,200	25,000	2,930	73,543,000
08/03/2016	25,000	-0.20 ▼	-0.79	25,000	25,200	24,900	10,540	263,500,000
07/03/2016	25,200	0.20 ▲	0.80	25,000	25,300	24,800	6,700	168,840,000
04/03/2016	25,000	-0.20 ▼	-0.79	25,300	25,300	24,800	9,740	243,500,000
03/03/2016	25,200	0.00 ■■	0.00	24,700	25,400	24,700	1,510	38,052,000
02/03/2016	25,200	0.00 ■■	0.00	25,400	25,400	25,000	6,550	165,060,000
01/03/2016	25,200	-0.10 ▼	-0.40	25,400	25,400	24,600	2,450	61,740,000
29/02/2016	25,300	0.10 ▲	0.40	25,400	25,600	24,500	31,090	786,577,000
26/02/2016	25,200	0.20 ▲	0.80	25,300	25,300	25,000	740	18,648,000
25/02/2016	25,000	-0.40 ▼	-1.57	25,500	25,500	25,000	2,710	67,750,000
24/02/2016	25,400	0.40 ▲	1.60	25,200	25,600	24,900	5,820	147,828,000
23/02/2016	25,000	0.00 ■■	0.00	25,000	26,000	25,000	10,120	253,000,000
22/02/2016	25,000	-0.20 ▼	-0.79	25,200	25,200	25,000	15,860	396,500,000
19/02/2016	25,200	-0.10 ▼	-0.40	25,300	25,400	25,000	3,060	77,112,000
18/02/2016	25,300	-0.10 ▼	-0.39	25,500	26,400	25,000	4,480	113,344,000
17/02/2016	25,400	0.00 ■■	0.00	25,300	25,400	25,300	2,730	69,342,000
16/02/2016	25,400	-0.20 ▼	-0.78	25,500	25,600	25,000	5,700	144,780,000
15/02/2016	25,600	-0.30 ▼	-1.16	25,000	25,600	25,000	530	13,568,000
05/02/2016	25,900	1.00 ▲	4.02	24,900	26,600	24,800	2,640	68,376,000
04/02/2016	24,900	0.00 ■■	0.00	24,700	24,900	24,500	4,610	114,789,000
03/02/2016	24,900	-0.10 ▼	-0.40	26,000	26,000	24,600	2,220	55,278,000
02/02/2016	25,000	0.10 ▲	0.40	24,900	25,000	24,600	7,130	178,250,000
01/02/2016	24,900	-0.10 ▼	-0.40	24,500	25,000	24,500	15,620	388,938,000
29/01/2016	25,000	0.10 ▲	0.40	25,000	25,000	24,600	2,070	51,750,000
28/01/2016	24,900	-0.10 ▼	-0.40	25,000	25,000	24,600	5,200	129,480,000
27/01/2016	25,000	0.00 ■■	0.00	24,500	25,000	24,500	8,110	202,750,000
26/01/2016	25,000	0.00 ■■	0.00	25,000	25,000	25,000	120	3,000,000
25/01/2016	25,000	0.50 ▲	2.04	25,000	25,000	24,900	7,710	192,750,000
22/01/2016	24,500	-0.40 ▼	-1.61	25,000	25,000	24,500	1,210	29,645,000
21/01/2016	24,900	-0.10 ▼	-0.40	24,500	24,900	24,500	700	17,430,000
20/01/2016	25,000	0.20 ▲	0.81	24,900	25,500	24,700	6,240	156,000,000
19/01/2016	24,800	0.50 ▲	2.06	24,100	24,800	24,100	2,330	57,784,000
18/01/2016	24,300	-0.70 ▼	-2.80	24,300	24,400	24,200	2,930	71,199,000
15/01/2016	25,000	0.00 ■■	0.00	24,900	25,400	24,900	3,000	75,000,000
14/01/2016	25,000	0.00 ■■	0.00	25,000	25,000	24,700	7,830	195,750,000
13/01/2016	25,000	-0.60 ▼	-2.34	26,000	26,000	25,000	4,880	122,000,000
12/01/2016	25,600	0.80 ▲	3.23	25,800	25,800	25,500	1,170	29,952,000
11/01/2016	24,800	-0.20 ▼	-0.80	24,100	25,000	24,000	1,470	36,456,000
08/01/2016	25,000	-0.70 ▼	-2.72	25,000	25,500	25,000	22,940	573,500,000
07/01/2016	25,700	-0.80 ▼	-3.02	26,300	26,300	25,400	17,510	450,007,000
06/01/2016	26,500	1.10 ▲	4.33	25,400	26,600	25,400	30,590	810,635,000
05/01/2016	25,400	-0.20 ▼	-0.78	25,000	25,400	25,000	1,000	25,400,000
04/01/2016	25,600	0.60 ▲	2.40	25,000	25,600	25,000	15,050	385,280,000
31/12/2015	25,000	-0.80 ▼	-3.10	25,500	25,500	25,000	2,890	72,250,000
30/12/2015	25,800	0.30 ▲	1.18	25,800	25,900	25,500	1,100	28,380,000
29/12/2015	25,500	0.10 ▲	0.39	25,500	25,500	25,500	830	21,165,000
28/12/2015	25,400	0.00 ■■	0.00	25,700	25,700	25,000	2,070	52,578,000
25/12/2015	25,400	0.30 ▲	1.20	25,700	25,700	25,400	430	10,922,000
24/12/2015	25,100	0.10 ▲	0.40	24,300	25,700	24,300	2,040	51,204,000
23/12/2015	25,000	-1.00 ▼	-3.85	25,600	25,600	25,000	10,110	252,750,000
22/12/2015	26,000	0.00 ■■	0.00	25,600	26,000	25,600	2,450	63,700,000
21/12/2015	26,000	0.00 ■■	0.00	25,500	26,000	25,400	1,610	41,860,000
18/12/2015	26,000	-0.10 ▼	-0.38	26,000	26,000	25,800	3,400	88,400,000
17/12/2015	26,100	0.00 ■■	0.00	26,000	26,300	26,000	680	17,748,000
16/12/2015	26,100	0.50 ▲	1.95	26,000	26,400	26,000	9,190	239,859,000
15/12/2015	25,600	0.20 ▲	0.79	25,800	25,800	25,400	8,200	209,920,000
14/12/2015	25,400	-0.10 ▼	-0.39	25,400	25,400	25,200	6,340	161,036,000
11/12/2015	25,500	0.50 ▲	2.00	24,600	25,800	24,600	2,650	67,575,000
10/12/2015	25,000	-0.70 ▼	-2.72	25,100	25,900	25,000	18,640	466,000,000
09/12/2015	25,700	0.30 ▲	1.18	25,400	25,700	25,200	3,510	90,207,000
08/12/2015	25,400	-0.40 ▼	-1.55	24,800	25,800	24,800	8,090	205,486,000
07/12/2015	25,800	0.00 ■■	0.00	24,600	25,900	24,600	5,890	151,962,000
04/12/2015	25,800	-0.40 ▼	-1.53	26,200	26,200	25,800	7,070	182,406,000
03/12/2015	26,200	0.00 ■■	0.00	26,000	26,300	25,600	4,830	126,546,000
02/12/2015	26,200	1.10 ▲	4.38	25,100	26,400	25,100	930	24,366,000
01/12/2015	25,100	-0.70 ▼	-2.71	25,700	25,900	25,100	5,960	149,596,000
30/11/2015	25,800	-0.30 ▼	-1.15	26,500	26,700	25,800	12,140	313,212,000
27/11/2015	26,100	-0.70 ▼	-2.61	26,700	27,000	26,100	13,270	346,347,000
26/11/2015	26,800	-0.20 ▼	-0.74	26,300	26,800	26,200	3,500	93,800,000
25/11/2015	27,000	0.20 ▲	0.75	26,800	27,000	26,800	400	10,800,000
24/11/2015	26,800	-0.40 ▼	-1.47	27,300	27,300	26,800	22,210	595,228,000
23/11/2015	27,200	-0.50 ▼	-1.81	27,300	27,300	27,000	11,410	310,352,000
20/11/2015	27,700	0.40 ▲	1.47	27,400	27,700	27,200	38,600	1,069,220,000
19/11/2015	27,300	0.10 ▲	0.37	27,300	27,500	27,200	16,000	436,800,000
18/11/2015	27,200	-0.10 ▼	-0.37	27,300	27,300	27,200	28,710	780,912,000
17/11/2015	27,300	-0.20 ▼	-0.73	27,600	27,700	27,200	46,100	1,258,530,000
16/11/2015	27,500	-0.50 ▼	-1.79	28,000	28,300	27,400	18,320	503,800,000
13/11/2015	28,000	0.80 ▲	2.94	27,300	28,000	27,200	16,990	475,720,000
12/11/2015	27,200	0.00 ■■	0.00	27,500	27,500	27,200	81,180	2,208,096,000
11/11/2015	27,200	-0.10 ▼	-0.37	27,400	27,600	27,200	10,280	279,616,000
10/11/2015	27,300	0.10 ▲	0.37	27,200	27,400	27,200	21,370	583,401,000
09/11/2015	27,200	-0.80 ▼	-2.86	27,200	27,900	27,200	55,440	1,507,968,000
06/11/2015	28,000	1.40 ▲	5.26	26,700	28,000	26,700	49,460	1,384,880,000
05/11/2015	26,600	0.00 ■■	0.00	26,200	27,000	26,200	8,620	229,292,000
04/11/2015	26,600	-1.30 ▼	-4.66	27,600	28,200	26,200	28,750	764,750,000
03/11/2015	27,900	0.90 ▲	3.33	26,800	27,900	26,800	27,160	757,764,000
02/11/2015	27,000	-1.80 ▼	-6.25	28,500	29,100	26,800	52,690	1,422,630,000
30/10/2015	28,800	-1.00 ▼	-3.36	29,800	29,800	28,800	46,000	1,324,800,000
29/10/2015	29,800	0.10 ▲	0.34	29,800	30,900	29,200	41,370	1,232,826,000
28/10/2015	29,700	1.90 ▲	6.83	28,200	29,700	28,200	143,000	4,247,100,000
27/10/2015	27,800	0.80 ▲	2.96	26,800	28,000	26,600	83,340	2,316,852,000
26/10/2015	27,000	0.00 ■■	0.00	26,200	27,000	26,200	27,170	733,590,000
23/10/2015	27,000	0.00 ■■	0.00	26,900	27,000	26,600	43,370	1,170,990,000
22/10/2015	27,000	0.40 ▲	1.50	26,600	27,400	26,600	51,520	1,391,040,000
21/10/2015	26,600	-0.50 ▼	-1.85	26,800	27,200	26,500	47,510	1,263,766,000
20/10/2015	27,100	0.00 ■■	0.00	27,900	27,900	27,000	34,430	933,053,000
19/10/2015	27,100	1.70 ▲	6.69	26,200	27,100	26,000	216,900	5,877,990,000
16/10/2015	25,400	1.60 ▲	6.72	24,100	25,400	24,100	115,050	2,922,270,000
15/10/2015	23,800	0.10 ▲	0.42	23,800	24,000	23,800	4,140	98,532,000
14/10/2015	23,700	0.00 ■■	0.00	23,700	23,700	23,500	1,150	27,255,000
13/10/2015	23,700	-0.30 ▼	-1.25	24,000	24,100	23,500	8,270	195,999,000
12/10/2015	24,000	-0.30 ▼	-1.23	23,900	24,000	23,900	10,140	243,360,000
09/10/2015	24,300	-0.50 ▼	-2.02	24,500	24,600	23,800	4,430	107,649,000
08/10/2015	24,800	0.40 ▲	1.64	24,200	24,800	24,000	14,910	369,768,000
07/10/2015	24,400	-0.50 ▼	-2.01	24,900	24,900	23,700	3,160	77,104,000
06/10/2015	24,900	1.10 ▲	4.62	24,000	25,000	24,000	33,960	845,604,000
05/10/2015	23,800	0.30 ▲	1.28	23,400	23,800	23,400	370	8,806,000
02/10/2015	23,500	0.00 ■■	0.00	23,500	23,500	23,500	60	1,410,000
01/10/2015	23,500	-0.10 ▼	-0.42	23,600	23,600	23,500	1,420	33,370,000
30/09/2015	23,600	-0.40 ▼	-1.67	23,600	23,600	23,600	110	2,596,000
29/09/2015	24,000	0.50 ▲	2.13	23,500	24,000	23,500	90	2,160,000
28/09/2015	23,500	-0.30 ▼	-1.26	23,700	23,700	23,500	12,320	289,520,000
25/09/2015	23,800	0.30 ▲	1.28	25,000	25,000	23,800	3,230	76,874,000
24/09/2015	23,500	0.00 ■■	0.00	23,500	23,500	23,500	1,370	32,195,000
23/09/2015	23,500	-0.50 ▼	-2.08	23,700	23,700	23,500	1,420	33,370,000
22/09/2015	24,000	0.00 ■■	0.00	23,600	24,000	23,600	3,400	81,600,000
21/09/2015	24,000	0.30 ▲	1.27	23,400	24,000	23,300	1,050	25,200,000
18/09/2015	23,700	-0.60 ▼	-2.47	24,000	24,000	23,500	30,070	712,659,000
17/09/2015	24,300	-0.10 ▼	-0.41	24,300	24,300	24,300	800	19,440,000
16/09/2015	24,400	0.00 ■■	0.00	24,400	24,400	24,400	20	488,000
15/09/2015	24,400	0.30 ▲	1.24	24,100	24,500	24,100	2,470	60,268,000
14/09/2015	24,100	0.00 ■■	0.00	24,000	24,100	24,000	6,260	150,866,000
11/09/2015	24,100	0.10 ▲	0.42	24,100	24,100	24,100	300	7,230,000
10/09/2015	24,000	0.10 ▲	0.42	23,700	24,000	23,600	4,800	115,200,000
09/09/2015	23,900	0.30 ▲	1.27	23,600	23,900	23,600	1,690	40,391,000
08/09/2015	23,600	0.00 ■■	0.00	23,500	23,600	23,500	3,550	83,780,000
07/09/2015	23,600	-0.20 ▼	-0.84	23,800	23,800	23,500	5,780	136,408,000
04/09/2015	23,800	0.00 ■■	0.00	23,800	23,800	23,800	0	0
03/09/2015	23,800	-0.40 ▼	-1.65	24,000	24,100	23,000	7,770	184,926,000
01/09/2015	24,200	0.20 ▲	0.83	25,000	25,000	24,200	12,530	303,226,000
31/08/2015	24,000	-0.50 ▼	-2.04	24,000	24,500	24,000	3,590	86,160,000
28/08/2015	24,500	0.00 ■■	0.00	22,900	24,500	22,900	720	17,640,000
27/08/2015	24,500	0.50 ▲	2.08	24,500	24,500	24,000	3,830	93,835,000
26/08/2015	24,000	0.80 ▲	3.45	23,400	24,000	23,400	130	3,120,000
25/08/2015	23,200	-0.80 ▼	-3.33	23,900	24,000	23,200	7,750	179,800,000
24/08/2015	24,000	0.00 ■■	0.00	24,500	24,500	24,000	210	5,040,000
21/08/2015	24,000	-1.50 ▼	-5.88	25,000	25,400	23,900	2,280	54,720,000
20/08/2015	25,500	0.00 ■■	0.00	25,500	25,500	24,500	4,560	116,280,000
19/08/2015	25,500	-0.10 ▼	-0.39	26,000	26,000	25,100	440	11,220,000
18/08/2015	25,600	0.10 ▲	0.39	26,500	26,500	25,600	420	10,752,000
17/08/2015	25,500	-0.30 ▼	-1.16	25,100	25,500	25,100	5,810	148,155,000
14/08/2015	25,800	-0.20 ▼	-0.77	25,500	25,900	25,500	9,000	232,200,000
13/08/2015	26,000	0.00 ■■	0.00	25,600	26,000	25,500	8,830	229,580,000
12/08/2015	26,000	-1.50 ▼	-5.45	26,000	26,000	26,000	1,100	28,600,000
11/08/2015	27,500	0.50 ▲	1.85	27,500	27,500	27,500	10	275,000
10/08/2015	27,000	0.90 ▲	3.45	27,000	27,000	27,000	60	1,620,000
07/08/2015	26,100	-0.90 ▼	-3.33	26,100	26,100	26,100	40	1,044,000
06/08/2015	27,000	0.00 ■■	0.00	27,500	27,500	26,000	23,600	637,200,000
05/08/2015	27,000	-0.50 ▼	-1.82	27,100	27,200	27,000	1,590	42,930,000
04/08/2015	27,500	0.00 ■■	0.00	27,500	27,500	26,400	940	25,850,000
03/08/2015	27,500	0.00 ■■	0.00	27,900	27,900	27,500	9,510	261,525,000
31/07/2015	27,500	0.00 ■■	0.00	27,500	27,500	27,500	20	550,000
30/07/2015	27,500	1.00 ▲	3.77	27,500	27,500	27,500	300	8,250,000
29/07/2015	26,500	-0.40 ▼	-1.49	26,900	26,900	26,300	3,800	100,700,000
28/07/2015	26,900	-1.20 ▼	-4.27	26,400	28,100	26,400	19,690	529,661,000
27/07/2015	28,100	0.00 ■■	0.00	28,000	28,200	28,000	4,080	114,648,000
24/07/2015	28,100	0.00 ■■	0.00	28,100	28,100	28,100	0	0
23/07/2015	28,100	-0.10 ▼	-0.35	28,100	28,100	26,500	13,270	372,887,000
22/07/2015	28,200	0.00 ■■	0.00	28,100	28,200	28,100	4,260	120,132,000
21/07/2015	28,200	0.40 ▲	1.44	28,200	28,200	28,000	6,240	175,968,000
20/07/2015	27,800	0.60 ▲	2.21	27,200	27,800	27,200	5,190	144,282,000
17/07/2015	27,200	1.20 ▲	4.62	26,200	27,200	26,200	17,270	469,744,000
16/07/2015	26,000	-0.40 ▼	-1.52	26,400	26,400	25,500	3,060	79,560,000
15/07/2015	26,400	-0.10 ▼	-0.38	25,400	26,400	25,400	40	1,056,000
14/07/2015	26,500	0.50 ▲	1.92	26,500	27,000	25,500	520	13,780,000
13/07/2015	26,000	0.50 ▲	1.96	25,500	26,000	25,500	4,930	128,180,000
10/07/2015	25,500	0.00 ■■	0.00	25,500	25,600	25,500	20,170	514,335,000
09/07/2015	25,500	-0.50 ▼	-1.92	26,000	26,000	25,500	8,320	212,160,000
08/07/2015	26,000	0.60 ▲	2.36	25,500	26,000	25,500	11,030	286,780,000
07/07/2015	25,400	-0.40 ▼	-1.55	25,400	25,400	25,400	3,000	76,200,000
06/07/2015	25,800	0.00 ■■	0.00	25,800	26,500	25,800	11,000	283,800,000
03/07/2015	25,800	-0.20 ▼	-0.77	26,000	26,100	25,600	28,150	726,270,000
02/07/2015	26,000	0.00 ■■	0.00	27,000	27,000	26,000	3,500	91,000,000
01/07/2015	26,000	-0.40 ▼	-1.52	25,700	26,000	25,700	2,800	72,800,000
30/06/2015	26,400	-0.10 ▼	-0.38	26,500	26,500	26,400	6,870	181,368,000
29/06/2015	26,500	-1.00 ▼	-3.64	26,400	26,500	26,400	2,000	53,000,000
26/06/2015	27,500	0.30 ▲	1.10	27,000	27,500	27,000	310	8,525,000
25/06/2015	27,200	-0.30 ▼	-1.09	27,000	27,200	27,000	1,420	38,624,000
24/06/2015	27,500	-0.20 ▼	-0.72	27,000	27,500	26,600	2,960	81,400,000
23/06/2015	27,700	0.00 ■■	0.00	27,700	27,700	27,700	20	554,000
22/06/2015	27,700	0.70 ▲	2.59	27,800	28,000	27,700	110	3,047,000
19/06/2015	27,000	0.00 ■■	0.00	27,000	27,000	27,000	10	270,000
18/06/2015	27,000	-0.10 ▼	-0.37	26,900	27,500	26,400	24,140	651,780,000
17/06/2015	27,100	-0.40 ▼	-1.45	27,500	27,500	27,000	8,890	240,919,000
16/06/2015	27,500	0.00 ■■	0.00	27,000	27,500	27,000	880	24,200,000
15/06/2015	27,500	0.50 ▲	1.85	27,000	27,500	27,000	2,370	65,175,000
12/06/2015	27,000	-0.40 ▼	-1.46	27,400	27,400	27,000	2,380	64,260,000
11/06/2015	27,400	0.40 ▲	1.48	27,000	27,400	27,000	3,310	90,694,000
10/06/2015	27,000	-0.30 ▼	-1.10	27,300	27,500	27,000	6,560	177,120,000
09/06/2015	27,300	0.50 ▲	1.87	27,000	27,300	27,000	20	546,000
08/06/2015	26,800	-0.20 ▼	-0.74	26,200	27,500	26,200	11,090	297,212,000
05/06/2015	27,000	-0.60 ▼	-2.17	27,000	27,400	27,000	1,250	33,750,000
04/06/2015	27,600	-0.10 ▼	-0.36	27,700	27,700	27,100	1,400	38,640,000
03/06/2015	27,700	0.10 ▲	0.36	27,700	27,700	27,700	30	831,000
02/06/2015	27,600	0.00 ■■	0.00	27,500	27,600	27,500	130	3,588,000
01/06/2015	27,600	-0.70 ▼	-2.47	28,000	28,000	27,600	1,550	42,780,000
29/05/2015	28,300	0.00 ■■	0.00	27,800	28,300	26,600	5,050	142,915,000
28/05/2015	28,300	0.60 ▲	2.17	29,000	29,000	27,700	340	9,622,000
27/05/2015	27,700	0.00 ■■	0.00	27,700	27,700	27,700	30	831,000
26/05/2015	27,700	-0.10 ▼	-0.36	27,500	27,800	27,500	9,510	263,427,000
25/05/2015	27,800	-0.10 ▼	-0.36	27,800	27,900	27,800	1,030	28,634,000
22/05/2015	27,900	0.00 ■■	0.00	27,500	27,900	27,500	60	1,674,000
21/05/2015	27,900	-0.10 ▼	-0.36	26,600	27,900	26,600	2,140	59,706,000
20/05/2015	28,000	0.70 ▲	2.56	27,500	28,000	27,500	7,700	215,600,000
19/05/2015	27,300	0.10 ▲	0.37	27,500	27,500	27,200	2,510	68,523,000
18/05/2015	27,200	-0.30 ▼	-1.09	27,500	27,500	27,200	3,480	94,656,000
15/05/2015	27,500	0.00 ■■	0.00	27,500	27,500	27,500	20	550,000
14/05/2015	27,500	0.10 ▲	0.36	27,500	27,500	27,500	10	275,000
13/05/2015	27,400	-0.20 ▼	-0.72	27,400	27,500	27,400	560	15,344,000
12/05/2015	27,600	-1.80 ▼	-6.12	28,000	28,900	27,600	2,010	55,476,000
11/05/2015	29,400	1.60 ▲	5.76	29,600	29,600	28,000	100	2,940,000
08/05/2015	27,800	-0.80 ▼	-2.80	27,800	27,800	27,800	2,010	55,878,000
07/05/2015	28,600	0.00 ■■	0.00	28,800	28,800	27,500	2,590	74,074,000
06/05/2015	28,600	0.80 ▲	2.88	27,000	28,800	27,000	3,480	99,528,000
05/05/2015	31,800	0.20 ▲	0.63	32,700	32,700	29,600	3,010	95,718,000
04/05/2015	31,600	0.10 ▲	0.32	31,500	33,000	31,500	13,850	437,660,000
27/04/2015	31,500	0.00 ■■	0.00	31,500	31,500	31,000	4,230	133,245,000
24/04/2015	31,500	0.00 ■■	0.00	31,600	31,600	29,300	3,130	98,595,000
23/04/2015	31,500	-0.50 ▼	-1.56	31,000	31,500	30,900	4,750	149,625,000
22/04/2015	32,000	1.10 ▲	3.56	31,400	32,000	30,900	1,100	35,200,000
21/04/2015	30,900	-0.10 ▼	-0.32	30,900	30,900	30,900	50	1,545,000
20/04/2015	31,000	-0.20 ▼	-0.64	31,000	31,000	31,000	500	15,500,000
17/04/2015	31,200	-0.20 ▼	-0.64	31,200	31,200	31,200	1,650	51,480,000
16/04/2015	31,400	-0.10 ▼	-0.32	30,600	31,400	30,600	3,520	110,528,000
15/04/2015	31,500	0.00 ■■	0.00	31,500	31,500	31,500	640	20,160,000
14/04/2015	31,500	-0.40 ▼	-1.25	31,500	31,500	31,500	210	6,615,000
13/04/2015	31,900	-0.10 ▼	-0.31	32,000	32,000	31,500	3,630	115,797,000
10/04/2015	32,000	1.00 ▲	3.23	31,700	32,000	31,700	130	4,160,000
09/04/2015	31,000	1.00 ▲	3.33	31,000	31,000	31,000	10,000	310,000,000
08/04/2015	30,000	0.00 ■■	0.00	30,000	30,100	30,000	10,050	301,500,000
07/04/2015	30,000	0.00 ■■	0.00	30,000	30,000	30,000	7,210	216,300,000
06/04/2015	30,000	-0.10 ▼	-0.33	30,200	30,200	30,000	3,530	105,900,000
03/04/2015	30,100	0.10 ▲	0.33	30,000	30,200	30,000	1,610	48,461,000
02/04/2015	30,000	0.00 ■■	0.00	30,000	30,000	29,800	3,910	117,300,000
01/04/2015	30,000	0.00 ■■	0.00	30,000	30,000	30,000	2,800	84,000,000
31/03/2015	30,000	0.00 ■■	0.00	30,000	31,000	30,000	940	28,200,000
30/03/2015	30,000	0.00 ■■	0.00	31,700	31,700	30,000	1,510	45,300,000
27/03/2015	30,000	-1.00 ▼	-3.23	30,600	31,000	30,000	9,940	298,200,000
26/03/2015	31,000	-0.50 ▼	-1.59	30,500	31,000	30,500	630	19,530,000
25/03/2015	31,500	0.50 ▲	1.61	31,000	31,500	31,000	410	12,915,000
24/03/2015	31,000	-1.80 ▼	-5.49	31,000	31,000	31,000	4,150	128,650,000
23/03/2015	32,800	0.00 ■■	0.00	32,800	32,800	31,000	390	12,792,000
20/03/2015	32,800	0.00 ■■	0.00	32,800	32,800	32,800	0	0
19/03/2015	32,800	1.80 ▲	5.81	32,000	33,000	31,500	130	4,264,000
18/03/2015	31,000	-0.80 ▼	-2.52	32,000	32,000	31,000	5,280	163,680,000
17/03/2015	31,800	0.80 ▲	2.58	31,900	31,900	31,700	15,400	489,720,000
16/03/2015	31,000	-0.90 ▼	-2.82	32,000	32,000	31,000	2,320	71,920,000
13/03/2015	31,900	-1.10 ▼	-3.33	32,000	32,000	30,800	1,480	47,212,000
12/03/2015	33,000	-0.20 ▼	-0.60	33,000	33,000	33,000	20	660,000
11/03/2015	33,200	-0.10 ▼	-0.30	31,500	33,300	31,500	420	13,944,000
10/03/2015	33,300	1.30 ▲	4.06	32,000	33,300	32,000	390	12,987,000
09/03/2015	32,000	-1.90 ▼	-5.60	32,600	32,600	32,000	2,340	74,880,000
06/03/2015	33,900	0.00 ■■	0.00	33,900	33,900	33,900	0	0
05/03/2015	33,900	1.00 ▲	3.04	32,900	33,900	32,900	1,640	55,596,000
04/03/2015	32,900	1.90 ▲	6.13	32,000	33,000	32,000	450	14,805,000
03/03/2015	31,000	-1.00 ▼	-3.12	32,000	32,000	31,000	1,890	58,590,000
02/03/2015	32,000	0.40 ▲	1.27	32,000	32,000	32,000	60	1,920,000
27/02/2015	31,600	0.40 ▲	1.28	29,800	31,800	29,500	4,420	139,672,000
26/02/2015	31,200	-0.70 ▼	-2.19	32,400	32,400	31,200	1,050	32,760,000
25/02/2015	31,900	-1.60 ▼	-4.78	33,000	33,000	31,300	1,450	46,255,000
24/02/2015	33,500	1.90 ▲	6.01	33,500	33,500	33,500	20	670,000
13/02/2015	31,600	0.50 ▲	1.61	33,000	33,000	31,500	530	16,748,000
12/02/2015	31,100	0.40 ▲	1.30	30,700	31,500	30,700	10,370	322,507,000
11/02/2015	30,700	0.70 ▲	2.33	30,000	30,700	30,000	2,030	62,321,000
10/02/2015	30,000	0.00 ■■	0.00	31,500	31,500	29,900	1,420	42,600,000
09/02/2015	30,000	0.00 ■■	0.00	30,700	32,100	29,400	370	11,100,000
06/02/2015	30,000	-0.50 ▼	-1.64	30,500	30,500	30,000	19,410	582,300,000
05/02/2015	30,500	0.00 ■■	0.00	30,500	30,500	30,500	50	1,525,000
04/02/2015	30,500	0.00 ■■	0.00	29,400	30,500	29,400	1,110	33,855,000
03/02/2015	30,500	-1.00 ▼	-3.17	30,000	30,500	30,000	2,000	61,000,000
02/02/2015	31,500	0.00 ■■	0.00	31,500	31,500	31,000	1,030	32,445,000
30/01/2015	31,500	0.50 ▲	1.61	29,500	32,900	29,500	5,510	173,565,000
29/01/2015	31,000	-1.00 ▼	-3.12	31,000	31,000	31,000	530	16,430,000
28/01/2015	32,000	1.70 ▲	5.61	30,300	32,400	30,300	3,640	116,480,000
27/01/2015	30,300	-1.90 ▼	-5.90	30,200	32,500	30,000	2,140	64,842,000
26/01/2015	32,200	-0.30 ▼	-0.92	32,200	32,200	32,200	180	5,796,000
23/01/2015	32,500	0.10 ▲	0.31	32,800	32,800	32,500	260	8,450,000
22/01/2015	32,400	-0.60 ▼	-1.82	32,000	32,800	32,000	4,730	153,252,000
21/01/2015	33,000	0.00 ■■	0.00	33,000	33,000	33,000	0	0
20/01/2015	33,000	0.00 ■■	0.00	32,000	33,000	32,000	1,220	40,260,000
19/01/2015	33,000	0.00 ■■	0.00	32,000	33,000	32,000	1,900	62,700,000
16/01/2015	33,000	0.00 ■■	0.00	34,000	34,000	33,000	120	3,960,000
15/01/2015	33,000	0.00 ■■	0.00	31,500	33,000	31,500	560	18,480,000
14/01/2015	33,000	1.00 ▲	3.12	33,900	33,900	32,000	1,690	55,770,000
13/01/2015	32,000	-1.30 ▼	-3.90	32,500	33,100	32,000	3,110	99,520,000
12/01/2015	33,300	0.00 ■■	0.00	32,600	33,300	32,300	1,070	35,631,000
09/01/2015	33,300	0.80 ▲	2.46	32,600	33,300	32,500	6,010	200,133,000
08/01/2015	32,500	0.50 ▲	1.56	34,000	34,000	32,500	1,960	63,700,000
07/01/2015	32,000	-2.00 ▼	-5.88	34,000	34,000	32,000	5,520	176,640,000
06/01/2015	34,000	0.10 ▲	0.29	34,000	34,000	34,000	10	340,000
05/01/2015	33,900	0.00 ■■	0.00	33,900	33,900	33,900	0	0
31/12/2014	33,900	1.90 ▲	5.94	31,500	33,900	31,500	11,530	390,867,000
30/12/2014	32,000	-0.60 ▼	-1.84	32,500	32,600	32,000	2,530	80,960,000
29/12/2014	32,600	-2.20 ▼	-6.32	34,600	34,600	32,600	2,100	68,460,000
26/12/2014	34,800	1.70 ▲	5.14	34,900	34,900	34,800	20	696,000
25/12/2014	33,100	-2.40 ▼	-6.76	33,500	33,500	33,100	4,710	155,901,000
24/12/2014	35,500	0.00 ■■	0.00	35,500	35,500	35,500	0	0
23/12/2014	35,500	1.60 ▲	4.72	35,500	35,500	35,500	100	3,550,000
22/12/2014	33,900	-0.50 ▼	-1.45	34,300	34,500	33,900	5,790	196,281,000
19/12/2014	34,400	0.00 ■■	0.00	33,800	34,400	33,500	3,900	134,160,000
18/12/2014	34,400	-0.10 ▼	-0.29	34,400	34,400	34,400	10	344,000
17/12/2014	34,500	0.00 ■■	0.00	34,500	34,500	34,500	0	0
16/12/2014	34,500	0.00 ■■	0.00	34,500	34,500	34,500	0	0
15/12/2014	34,500	-0.20 ▼	-0.58	34,500	34,500	34,500	80	2,760,000
12/12/2014	34,700	0.10 ▲	0.29	34,200	34,700	34,000	970	33,659,000
11/12/2014	34,600	0.10 ▲	0.29	34,500	34,600	34,500	24,500	847,700,000
10/12/2014	34,500	0.50 ▲	1.47	34,200	34,500	34,000	31,040	1,070,880,000
09/12/2014	34,000	-0.50 ▼	-1.45	34,600	34,600	34,000	52,400	1,781,600,000
08/12/2014	34,500	-0.40 ▼	-1.15	34,900	34,900	34,500	31,650	1,091,925,000
05/12/2014	34,900	0.30 ▲	0.87	34,600	35,000	34,600	13,240	462,076,000
04/12/2014	34,600	-0.10 ▼	-0.29	34,600	34,700	34,600	17,770	614,842,000
03/12/2014	34,700	0.10 ▲	0.29	34,600	35,400	34,600	13,320	462,204,000
02/12/2014	34,600	-0.40 ▼	-1.14	34,800	34,800	34,400	53,720	1,858,712,000
01/12/2014	35,000	-1.00 ▼	-2.78	36,300	36,300	34,600	15,240	533,400,000
28/11/2014	36,000	2.00 ▲	5.88	35,000	36,300	34,000	30,500	1,098,000,000
27/11/2014	34,000	0.00 ■■	0.00	34,000	34,500	34,000	13,760	467,840,000
26/11/2014	34,000	-1.50 ▼	-4.23	35,400	36,500	34,000	33,830	1,150,220,000
25/11/2014	35,500	0.00 ■■	0.00	35,800	35,800	35,500	25,250	896,375,000
24/11/2014	35,500	-0.30 ▼	-0.84	35,700	35,700	35,500	12,980	460,790,000
21/11/2014	35,800	-0.20 ▼	-0.56	36,100	36,100	35,800	7,630	273,154,000
20/11/2014	36,000	-0.30 ▼	-0.83	35,900	36,200	35,800	25,010	900,360,000
19/11/2014	36,300	0.30 ▲	0.83	35,800	36,300	35,700	16,720	606,936,000
18/11/2014	36,000	0.00 ■■	0.00	36,300	36,400	36,000	23,490	845,640,000
17/11/2014	36,000	-0.20 ▼	-0.55	36,300	36,300	36,000	22,020	792,720,000
14/11/2014	36,200	0.20 ▲	0.56	36,400	36,400	35,900	14,180	513,316,000
13/11/2014	36,000	0.00 ■■	0.00	36,300	36,300	36,000	16,350	588,600,000
12/11/2014	36,000	-0.40 ▼	-1.10	36,500	36,500	36,000	13,140	473,040,000
11/11/2014	36,400	0.00 ■■	0.00	36,300	36,500	36,300	24,180	880,152,000
10/11/2014	36,400	0.00 ■■	0.00	36,300	36,600	36,300	29,490	1,073,436,000
07/11/2014	36,400	-0.10 ▼	-0.27	36,000	36,400	36,000	15,660	570,024,000
06/11/2014	36,500	0.50 ▲	1.39	36,000	36,500	36,000	17,910	653,715,000
05/11/2014	36,000	-0.50 ▼	-1.37	36,500	36,500	36,000	31,830	1,145,880,000
04/11/2014	36,500	0.40 ▲	1.11	36,100	36,600	36,100	7,440	271,560,000
03/11/2014	36,100	0.20 ▲	0.56	36,100	36,500	36,000	20,200	729,220,000
31/10/2014	35,900	-0.70 ▼	-1.91	36,100	36,600	35,900	13,780	494,702,000
30/10/2014	36,600	0.20 ▲	0.55	36,100	36,600	35,800	11,400	417,240,000
29/10/2014	36,400	0.80 ▲	2.25	35,600	36,400	35,600	3,570	129,948,000
28/10/2014	35,600	-0.10 ▼	-0.28	35,700	36,000	35,500	9,800	348,880,000
27/10/2014	35,700	-0.70 ▼	-1.92	36,300	36,400	35,700	20,670	737,919,000
24/10/2014	36,400	0.10 ▲	0.28	36,300	36,400	36,200	5,760	209,664,000
23/10/2014	36,300	-0.60 ▼	-1.63	36,900	36,900	36,300	25,740	934,362,000
22/10/2014	36,900	0.20 ▲	0.54	37,000	37,000	36,800	460	16,974,000
21/10/2014	36,700	-0.30 ▼	-0.81	37,000	37,000	36,500	48,080	1,764,536,000
20/10/2014	37,000	0.60 ▲	1.65	37,300	37,300	36,500	26,330	974,210,000
17/10/2014	36,400	0.40 ▲	1.11	36,000	36,900	36,000	18,880	687,232,000
16/10/2014	36,000	-1.00 ▼	-2.70	37,000	37,000	36,000	65,110	2,343,960,000
15/10/2014	37,000	-0.20 ▼	-0.54	37,500	37,500	37,000	23,220	859,140,000
14/10/2014	37,200	-0.20 ▼	-0.53	37,000	37,400	37,000	20,340	756,648,000
13/10/2014	37,400	-1.10 ▼	-2.86	36,500	38,500	36,500	40,870	1,528,538,000
10/10/2014	38,500	0.00 ■■	0.00	39,000	39,000	38,000	21,800	839,300,000
09/10/2014	38,500	-0.50 ▼	-1.28	39,000	39,000	38,500	49,270	1,896,895,000
08/10/2014	39,000	-0.10 ▼	-0.26	39,000	39,300	38,400	54,620	2,130,180,000
07/10/2014	39,100	-1.90 ▼	-4.63	39,900	40,500	39,100	42,340	1,655,494,000
06/10/2014	41,000	-0.40 ▼	-0.97	44,100	44,200	40,000	95,920	3,932,720,000
03/10/2014	41,400	2.70 ▲	6.98	41,200	41,400	41,200	135,510	5,610,114,000
02/10/2014	38,700	2.50 ▲	6.91	36,200	38,700	36,200	169,940	6,576,678,000
01/10/2014	36,200	-0.10 ▼	-0.28	36,100	36,500	36,000	12,960	469,152,000
30/09/2014	36,300	-0.20 ▼	-0.55	36,500	36,500	36,200	5,360	194,568,000
29/09/2014	36,500	0.00 ■■	0.00	36,500	36,500	36,500	5,390	196,735,000
26/09/2014	36,500	0.30 ▲	0.83	36,200	37,200	36,200	12,520	456,980,000
25/09/2014	36,200	0.00 ■■	0.00	36,200	36,200	36,100	17,020	616,124,000
24/09/2014	36,200	0.20 ▲	0.56	36,000	36,200	36,000	44,840	1,623,208,000
23/09/2014	36,000	0.00 ■■	0.00	36,000	36,200	35,900	37,770	1,359,720,000
22/09/2014	36,000	-0.20 ▼	-0.55	36,200	36,200	35,900	56,460	2,032,560,000
19/09/2014	36,200	0.20 ▲	0.56	36,100	36,300	36,000	34,580	1,251,796,000
18/09/2014	36,000	-0.50 ▼	-1.37	36,300	36,400	36,000	96,670	3,480,120,000
17/09/2014	36,500	0.20 ▲	0.55	36,300	36,500	36,200	63,040	2,300,960,000
16/09/2014	36,300	0.00 ■■	0.00	36,300	36,300	36,000	40,140	1,457,082,000
15/09/2014	36,300	0.10 ▲	0.28	36,200	36,400	36,200	21,540	781,902,000
12/09/2014	36,200	-0.10 ▼	-0.28	36,300	36,500	36,200	90,000	3,258,000,000
11/09/2014	36,300	0.00 ■■	0.00	36,400	36,400	36,200	27,410	994,983,000
10/09/2014	36,300	0.00 ■■	0.00	36,500	36,600	36,200	48,650	1,765,995,000
09/09/2014	36,300	-0.50 ▼	-1.36	36,600	36,700	36,300	85,650	3,109,095,000
08/09/2014	36,800	0.10 ▲	0.27	36,600	36,800	36,600	16,320	600,576,000
05/09/2014	36,700	0.10 ▲	0.27	37,000	37,000	36,600	25,950	952,365,000
04/09/2014	36,600	0.20 ▲	0.55	36,400	36,600	36,400	91,930	3,364,638,000
03/09/2014	36,400	-0.10 ▼	-0.27	36,600	36,600	36,400	69,040	2,513,056,000
29/08/2014	36,500	-0.50 ▼	-1.35	36,800	36,900	36,300	31,860	1,162,890,000
28/08/2014	37,000	0.00 ■■	0.00	37,000	37,000	36,800	90,950	3,365,150,000
27/08/2014	37,000	-0.10 ▼	-0.27	37,000	37,200	36,900	55,660	2,059,420,000
26/08/2014	37,100	-0.20 ▼	-0.54	37,300	37,300	37,000	52,160	1,935,136,000
25/08/2014	37,300	0.10 ▲	0.27	37,500	37,500	37,200	97,080	3,621,084,000
22/08/2014	37,200	0.60 ▲	1.64	36,600	37,400	36,600	104,340	3,881,448,000
21/08/2014	36,600	0.00 ■■	0.00	36,500	36,600	36,400	241,440	8,836,704,000
20/08/2014	36,600	0.10 ▲	0.27	36,400	36,700	36,400	124,310	4,549,746,000
19/08/2014	36,500	-0.10 ▼	-0.27	36,900	36,900	36,400	109,460	3,995,290,000
18/08/2014	36,600	0.00 ■■	0.00	36,500	36,800	36,400	94,890	3,472,974,000
15/08/2014	36,600	-0.10 ▼	-0.27	36,600	36,600	36,400	117,140	4,287,324,000
14/08/2014	36,700	0.10 ▲	0.27	36,600	36,700	36,100	92,600	3,398,420,000
13/08/2014	36,600	0.00 ■■	0.00	36,600	37,000	36,500	59,970	2,194,902,000
12/08/2014	36,600	0.10 ▲	0.27	37,000	37,000	36,400	55,640	2,036,424,000
11/08/2014	36,500	-0.40 ▼	-1.08	36,600	36,900	36,500	63,560	2,319,940,000
08/08/2014	36,900	0.50 ▲	1.37	36,100	37,500	36,100	215,520	7,952,688,000
07/08/2014	36,400	-0.10 ▼	-0.27	36,400	36,600	36,300	104,660	3,809,624,000
06/08/2014	36,500	-0.30 ▼	-0.82	36,600	36,800	36,500	151,170	5,517,705,000
05/08/2014	36,800	0.00 ■■	0.00	36,800	36,800	36,400	134,580	4,952,544,000
04/08/2014	36,800	0.60 ▲	1.66	36,000	36,900	36,000	188,660	6,942,688,000
01/08/2014	36,200	1.20 ▲	3.43	35,000	36,200	34,900	126,520	4,580,024,000
31/07/2014	35,000	0.00 ■■	0.00	34,800	35,000	34,500	182,760	6,396,600,000
30/07/2014	35,000	-0.60 ▼	-1.69	35,400	35,600	34,700	149,220	5,222,700,000
29/07/2014	35,600	-0.50 ▼	-1.39	35,800	36,000	35,200	92,470	3,291,932,000
28/07/2014	36,100	-0.40 ▼	-1.10	36,400	36,500	35,800	348,560	12,583,016,000
25/07/2014	36,500	-0.10 ▼	-0.27	36,500	36,800	36,500	159,020	5,804,230,000
24/07/2014	36,600	-0.20 ▼	-0.54	36,500	37,000	36,300	178,450	6,531,270,000
23/07/2014	36,800	0.90 ▲	2.51	36,700	38,200	36,600	174,030	6,404,304,000
22/07/2014	37,500	1.50 ▲	4.17	36,000	37,800	36,000	548,490	20,568,375,000
21/07/2014	36,000	0.30 ▲	0.84	35,700	36,800	35,000	245,280	8,830,080,000
18/07/2014	35,700	-0.70 ▼	-1.92	36,300	36,300	35,600	118,860	4,243,302,000
17/07/2014	36,400	-0.40 ▼	-1.09	36,900	36,900	35,800	117,160	4,264,624,000
16/07/2014	36,800	1.80 ▲	5.14	35,400	37,200	35,300	315,560	11,612,608,000
15/07/2014	35,000	0.30 ▲	0.86	35,000	35,200	34,800	141,120	4,939,200,000
14/07/2014	34,700	1.50 ▲	4.52	33,200	34,700	33,200	98,330	3,412,051,000
11/07/2014	33,200	0.00 ■■	0.00	33,500	33,500	33,000	38,710	1,285,172,000
10/07/2014	33,200	0.20 ▲	0.61	35,300	35,300	32,000	53,830	1,787,156,000
09/07/2014	33,000	2.00 ▲	6.45	33,000	33,100	30,500	175,130	5,779,290,000
08/07/2014	31,000	0.00 ■■	0.00	35,400	35,400	30,500	99,080	3,071,480,000
01/01/1970	37,100	0.00 ■■	0.00	37,100	0	0	0	0

(ĐVT: 1,000 VNĐ)