Lịch sử giao dịch CTF - 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 City Auto
City Auto Corporation
Mã CK: CTF 23 ▲ +0.15 (+0.65%) (cập nhật 13:15 22/11/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Sản xuất Ô tô & phụ tùng
Website: www.cityford.com.vn

CTF » 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	23,000	0.15 ▲	0.65	22,850	23,900	22,950	6,230	143,290,000
21/11/2024	22,850	0.05 ▲	0.22	22,800	23,400	21,250	156,520	3,576,482,000
20/11/2024	22,800	-1.70 ▼	-7.46	24,500	22,800	22,800	14,100	321,480,000
19/11/2024	24,500	-1.80 ▼	-7.35	26,300	26,300	24,500	25,150	616,175,000
18/11/2024	26,300	-1.15 ▼	-4.37	27,450	27,800	25,550	23,090	607,267,000
15/11/2024	27,450	0.45 ▲	1.64	27,000	27,450	26,500	5,560	152,622,000
14/11/2024	27,000	-1.80 ▼	-6.67	28,800	29,000	26,900	17,530	473,310,000
13/11/2024	28,800	0.80 ▲	2.78	28,000	28,800	26,900	17,220	495,936,000
12/11/2024	28,000	-1.80 ▼	-6.43	29,800	29,800	27,950	24,830	695,240,000
11/11/2024	29,800	-2.20 ▼	-7.38	32,000	31,950	29,800	98,110	2,923,678,000
08/11/2024	32,000	-0.30 ▼	-0.94	32,300	32,000	30,900	31,850	1,019,200,000
07/11/2024	32,300	2.05 ▲	6.35	30,250	32,300	29,600	68,530	2,213,519,000
06/11/2024	30,250	0.30 ▲	0.99	29,950	30,250	29,700	10,410	314,902,500
05/11/2024	29,950	0.20 ▲	0.67	29,750	30,000	29,600	10,820	324,059,000
04/11/2024	29,750	-0.25 ▼	-0.84	30,000	30,100	29,700	6,350	188,912,500
01/11/2024	30,000	0.00 ■■	0.00	30,000	30,000	28,500	12,550	376,500,000
31/10/2024	30,000	0.20 ▲	0.67	29,800	30,700	29,500	36,570	1,097,100,000
30/10/2024	29,800	-0.85 ▼	-2.85	30,650	30,500	29,800	20,130	599,874,000
29/10/2024	30,650	-0.05 ▼	-0.16	30,700	30,700	30,200	18,520	567,638,000
28/10/2024	30,700	0.10 ▲	0.33	30,600	30,700	30,150	21,620	663,734,000
25/10/2024	30,600	0.10 ▲	0.33	30,500	30,600	29,950	30,800	942,480,000
24/10/2024	30,500	0.20 ▲	0.66	30,300	30,500	29,850	22,790	695,095,000
23/10/2024	30,300	0.05 ▲	0.17	30,250	30,300	29,800	23,150	701,445,000
22/10/2024	30,250	0.15 ▲	0.50	30,100	30,250	29,900	20,940	633,435,000
21/10/2024	30,100	-0.10 ▼	-0.33	30,200	30,300	30,000	21,570	649,257,000
18/10/2024	30,200	0.10 ▲	0.33	30,100	30,200	29,750	15,910	480,482,000
17/10/2024	30,100	-0.05 ▼	-0.17	30,150	30,200	29,900	14,230	428,323,000
16/10/2024	30,150	0.15 ▲	0.50	30,000	30,150	29,800	21,330	643,099,500
15/10/2024	30,000	0.00 ■■	0.00	30,000	30,100	29,800	17,680	530,400,000
14/10/2024	30,000	0.00 ■■	0.00	30,000	30,200	29,950	7,180	215,400,000
11/10/2024	30,000	0.05 ▲	0.17	29,950	30,000	29,650	9,900	297,000,000
10/10/2024	29,950	-0.85 ▼	-2.84	30,800	30,800	29,950	17,770	532,211,500
09/10/2024	30,800	0.20 ▲	0.65	30,600	30,800	30,350	10,470	322,476,000
08/10/2024	30,600	0.45 ▲	1.47	30,150	30,600	29,950	23,430	716,958,000
07/10/2024	30,150	0.25 ▲	0.83	29,900	30,150	29,600	9,640	290,646,000
04/10/2024	29,900	-0.20 ▼	-0.67	30,100	30,100	29,650	55,200	1,650,480,000
03/10/2024	30,100	0.05 ▲	0.17	30,050	30,100	29,600	19,420	584,542,000
02/10/2024	30,050	0.25 ▲	0.83	29,800	30,050	29,550	20,870	627,143,500
01/10/2024	29,800	0.00 ■■	0.00	29,800	30,000	29,500	9,900	295,020,000
30/09/2024	29,800	-0.30 ▼	-1.01	30,100	30,150	29,700	31,490	938,402,000
27/09/2024	30,100	0.05 ▲	0.17	30,050	30,150	29,850	16,180	487,018,000
26/09/2024	30,050	-0.15 ▼	-0.50	30,200	30,350	30,000	14,950	449,247,500
25/09/2024	30,200	-0.15 ▼	-0.50	30,350	30,400	29,900	20,390	615,778,000
24/09/2024	30,350	0.35 ▲	1.15	30,000	30,350	29,900	32,670	991,534,500
23/09/2024	30,000	-0.30 ▼	-1.00	30,300	30,400	29,950	5,000	150,000,000
20/09/2024	30,300	0.10 ▲	0.33	30,200	30,300	30,000	14,290	432,987,000
19/09/2024	30,200	0.20 ▲	0.66	30,000	30,200	29,350	26,420	797,884,000
18/09/2024	30,000	0.25 ▲	0.83	29,750	30,000	29,700	7,590	227,700,000
17/09/2024	29,750	-0.05 ▼	-0.17	29,800	29,900	29,500	6,210	184,747,500
16/09/2024	29,800	0.00 ■■	0.00	29,800	29,800	29,450	7,620	227,076,000
13/09/2024	29,800	-0.05 ▼	-0.17	29,850	29,850	29,500	4,320	128,736,000
12/09/2024	29,850	0.20 ▲	0.67	29,650	29,850	29,350	6,680	199,398,000
11/09/2024	29,650	0.20 ▲	0.67	29,450	29,850	29,300	21,310	631,841,500
10/09/2024	29,450	-0.40 ▼	-1.36	29,850	29,900	29,100	18,230	536,873,500
09/09/2024	29,850	-0.15 ▼	-0.50	30,000	30,000	29,750	3,870	115,519,500
06/09/2024	30,000	0.00 ■■	0.00	30,000	30,200	29,750	11,380	341,400,000
05/09/2024	30,000	0.00 ■■	0.00	30,000	30,200	29,900	13,250	397,500,000
04/09/2024	30,000	0.10 ▲	0.33	29,900	30,000	29,850	3,380	101,400,000
30/08/2024	29,900	0.05 ▲	0.17	29,850	30,000	29,650	13,240	395,876,000
29/08/2024	29,850	0.00 ■■	0.00	29,850	29,850	29,550	8,910	265,963,500
28/08/2024	29,850	0.35 ▲	1.17	29,500	29,850	29,500	13,250	395,512,500
27/08/2024	29,500	-0.30 ▼	-1.02	29,800	29,800	29,500	11,120	328,040,000
26/08/2024	29,800	-0.05 ▼	-0.17	29,850	30,000	29,600	10,910	325,118,000
23/08/2024	29,850	0.05 ▲	0.17	29,800	29,850	29,550	22,550	673,117,500
22/08/2024	29,800	0.10 ▲	0.34	29,700	30,000	29,600	11,220	334,356,000
21/08/2024	29,700	-0.20 ▼	-0.67	29,900	30,000	29,700	9,250	274,725,000
20/08/2024	29,900	0.00 ■■	0.00	29,900	29,950	29,700	2,660	79,534,000
19/08/2024	29,900	0.20 ▲	0.67	29,700	30,350	29,750	4,680	139,932,000
16/08/2024	29,700	-0.30 ▼	-1.01	30,000	30,100	29,700	3,550	105,435,000
15/08/2024	30,000	0.00 ■■	0.00	30,000	30,000	29,700	3,030	90,900,000
14/08/2024	30,000	0.20 ▲	0.67	29,800	30,000	29,650	3,150	94,500,000
13/08/2024	29,800	-0.20 ▼	-0.67	30,000	30,000	29,550	10,730	319,754,000
12/08/2024	30,000	0.00 ■■	0.00	30,000	30,000	29,550	7,970	239,100,000
09/08/2024	30,000	-0.15 ▼	-0.50	30,150	30,150	29,400	23,930	717,900,000
08/08/2024	30,150	0.15 ▲	0.50	30,000	30,200	29,550	4,500	135,675,000
07/08/2024	30,000	-0.05 ▼	-0.17	30,050	30,200	29,500	17,340	520,200,000
06/08/2024	30,050	0.00 ■■	0.00	30,050	30,350	29,500	11,480	344,974,000
05/08/2024	30,050	-0.40 ▼	-1.33	30,450	30,650	29,600	17,080	513,254,000
02/08/2024	30,450	-0.40 ▼	-1.31	30,850	31,000	30,050	11,110	338,299,500
01/08/2024	30,850	-0.30 ▼	-0.97	31,150	31,150	30,000	11,800	364,030,000
31/07/2024	31,150	-0.05 ▼	-0.16	31,200	31,300	30,700	5,480	170,702,000
30/07/2024	31,200	0.00 ■■	0.00	31,200	31,200	30,700	8,960	279,552,000
29/07/2024	31,200	0.00 ■■	0.00	31,200	31,600	31,000	2,450	76,440,000
26/07/2024	31,200	0.00 ■■	0.00	31,200	31,250	30,700	11,600	361,920,000
25/07/2024	31,200	0.00 ■■	0.00	31,200	31,300	30,750	2,460	76,752,000
24/07/2024	31,200	-0.40 ▼	-1.28	31,600	31,500	30,650	6,370	198,744,000
23/07/2024	31,600	-0.15 ▼	-0.47	31,750	31,600	30,900	20,200	638,320,000
22/07/2024	31,750	-0.05 ▼	-0.16	31,800	31,800	31,000	4,460	141,605,000
19/07/2024	31,800	0.50 ▲	1.57	31,300	31,800	30,800	10,860	345,348,000
18/07/2024	31,300	0.20 ▲	0.64	31,100	31,300	30,300	24,030	752,139,000
17/07/2024	31,100	-0.80 ▼	-2.57	31,900	31,600	30,500	11,510	357,961,000
16/07/2024	31,900	-2.10 ▼	-6.58	34,000	33,700	31,650	77,850	2,483,415,000
15/07/2024	34,000	-0.30 ▼	-0.88	34,300	34,300	33,650	20,040	681,360,000
12/07/2024	34,300	-0.05 ▼	-0.15	34,350	34,400	34,100	16,640	570,752,000
11/07/2024	34,350	0.15 ▲	0.44	34,200	36,550	34,200	17,850	613,147,500
10/07/2024	34,200	0.20 ▲	0.58	34,000	34,200	33,900	26,660	911,772,000
09/07/2024	34,000	-0.10 ▼	-0.29	34,100	34,000	33,700	44,990	1,529,660,000
08/07/2024	34,100	0.00 ■■	0.00	34,100	34,250	33,750	33,020	1,125,982,000
05/07/2024	34,100	-0.30 ▼	-0.88	34,400	34,600	34,100	34,450	1,174,745,000
04/07/2024	34,400	0.20 ▲	0.58	34,200	34,500	34,100	19,500	670,800,000
03/07/2024	34,200	0.20 ▲	0.58	34,000	34,250	33,800	15,930	544,806,000
02/07/2024	34,000	0.50 ▲	1.47	33,500	34,000	33,400	16,190	550,460,000
01/07/2024	33,500	0.25 ▲	0.75	33,250	33,500	33,200	20,460	685,410,000
28/06/2024	33,250	-0.05 ▼	-0.15	33,300	33,450	33,050	17,430	579,547,500
27/06/2024	33,300	-0.05 ▼	-0.15	33,350	33,450	33,100	18,070	601,731,000
26/06/2024	33,350	-0.30 ▼	-0.90	33,650	34,100	33,200	14,720	490,912,000
25/06/2024	33,650	0.30 ▲	0.89	33,350	33,700	33,250	16,520	555,898,000
24/06/2024	33,350	-0.05 ▼	-0.15	33,400	33,400	33,250	25,330	844,755,500
21/06/2024	33,400	0.65 ▲	1.95	32,750	33,500	32,750	26,640	889,776,000
20/06/2024	32,750	0.00 ■■	0.00	32,750	33,100	32,550	22,430	734,582,500
19/06/2024	32,750	-0.10 ▼	-0.31	32,850	32,850	32,500	21,680	710,020,000
18/06/2024	32,850	0.40 ▲	1.22	32,450	32,850	32,450	26,030	855,085,500
17/06/2024	32,450	0.35 ▲	1.08	32,100	32,450	31,900	30,930	1,003,678,500
14/06/2024	32,100	0.10 ▲	0.31	32,000	32,200	31,850	34,080	1,093,968,000
13/06/2024	32,000	1.40 ▲	4.38	30,600	32,000	30,650	45,940	1,470,080,000
12/06/2024	30,600	0.40 ▲	1.31	30,200	30,600	30,000	20,850	638,010,000
11/06/2024	30,200	0.20 ▲	0.66	30,000	30,200	29,650	8,460	255,492,000
10/06/2024	30,000	0.10 ▲	0.33	29,900	30,000	29,800	4,910	147,300,000
07/06/2024	29,900	0.00 ■■	0.00	29,900	30,100	29,800	5,040	150,696,000
06/06/2024	29,900	-0.20 ▼	-0.67	30,100	30,150	29,700	10,580	316,342,000
05/06/2024	30,100	-0.05 ▼	-0.17	30,150	30,250	29,950	8,870	266,987,000
04/06/2024	30,150	-0.15 ▼	-0.50	30,300	30,300	30,000	8,510	256,576,500
03/06/2024	30,300	-0.05 ▼	-0.17	30,350	30,350	30,050	14,400	436,320,000
31/05/2024	30,350	-0.05 ▼	-0.16	30,400	30,400	30,050	14,940	453,429,000
30/05/2024	30,400	0.00 ■■	0.00	30,400	30,400	30,100	14,260	433,504,000
29/05/2024	30,400	0.10 ▲	0.33	30,300	30,400	30,100	12,140	369,056,000
28/05/2024	30,300	0.10 ▲	0.33	30,200	30,300	30,050	7,330	222,099,000
27/05/2024	30,200	-0.05 ▼	-0.17	30,250	30,250	30,050	9,580	289,316,000
24/05/2024	30,250	0.15 ▲	0.50	30,100	30,300	30,000	14,400	435,600,000
23/05/2024	30,100	-0.35 ▼	-1.16	30,450	30,600	30,100	14,800	445,480,000
22/05/2024	30,450	-0.15 ▼	-0.49	30,600	31,000	30,200	16,180	492,681,000
21/05/2024	30,600	0.10 ▲	0.33	30,500	30,600	30,300	37,630	1,151,478,000
20/05/2024	30,500	0.00 ■■	0.00	30,500	30,700	30,250	34,440	1,050,420,000
17/05/2024	30,500	0.00 ■■	0.00	30,500	30,500	30,100	30,000	915,000,000
16/05/2024	30,500	0.35 ▲	1.15	30,150	30,500	30,150	29,200	890,600,000
15/05/2024	30,150	-0.10 ▼	-0.33	30,250	30,900	30,150	16,360	493,254,000
14/05/2024	30,250	-0.15 ▼	-0.50	30,400	30,700	30,250	28,030	847,907,500
13/05/2024	30,400	-0.25 ▼	-0.82	30,650	30,550	30,300	24,740	752,096,000
10/05/2024	30,650	-0.05 ▼	-0.16	30,700	30,650	30,350	17,920,000	549,248,000,000
09/05/2024	30,700	0.20 ▲	0.65	30,500	30,700	30,250	25,840	793,288,000
08/05/2024	30,500	0.00 ■■	0.00	30,500	30,500	30,250	22,820	696,010,000
02/05/2024	30,700	0.35 ▲	1.14	30,350	31,200	30,400	16,570	508,699,000
26/04/2024	30,350	-0.05 ▼	-0.16	30,400	30,500	29,900	9,960	302,286,000
25/04/2024	30,400	0.50 ▲	1.64	29,900	30,400	29,600	14,370	436,848,000
24/04/2024	29,900	0.00 ■■	0.00	29,900	30,000	29,500	8,110	242,489,000
23/04/2024	29,900	0.00 ■■	0.00	29,900	29,900	29,500	9,200	275,080,000
22/04/2024	29,900	0.50 ▲	1.67	29,400	30,950	29,250	14,130	422,487,000
19/04/2024	29,400	-0.10 ▼	-0.34	29,500	29,500	29,200	3,060	89,964,000
17/04/2024	29,500	0.00 ■■	0.00	29,500	29,900	29,400	8,920	263,140,000
16/04/2024	29,500	0.10 ▲	0.34	29,400	29,500	28,900	7,140	210,630,000
15/04/2024	29,400	-0.10 ▼	-0.34	29,500	29,600	29,100	10,950	321,930,000
12/04/2024	29,500	0.00 ■■	0.00	29,500	29,600	29,300	7,250	213,875,000
11/04/2024	29,500	0.00 ■■	0.00	29,500	29,500	29,200	5,760	169,920,000
10/04/2024	29,500	0.10 ▲	0.34	29,400	29,500	29,200	7,430	219,185,000
09/04/2024	29,400	0.10 ▲	0.34	29,300	29,500	29,200	4,820	141,708,000
08/04/2024	29,300	0.40 ▲	1.37	28,900	29,300	28,900	6,820	199,826,000
05/04/2024	28,900	-0.15 ▼	-0.52	29,050	29,200	28,900	7,430	214,727,000
04/04/2024	29,050	-0.45 ▼	-1.55	29,500	29,300	29,050	6,830	198,411,500
03/04/2024	29,500	-0.10 ▼	-0.34	29,600	29,600	29,250	5,550	163,725,000
02/04/2024	29,600	0.10 ▲	0.34	29,500	29,850	29,450	3,820	113,072,000
01/04/2024	29,500	-0.50 ▼	-1.69	30,000	29,900	29,500	6,610	194,995,000
29/03/2024	30,000	0.05 ▲	0.17	29,950	30,000	29,550	8,240	247,200,000
28/03/2024	29,950	0.00 ■■	0.00	29,950	30,100	29,600	5,240	156,938,000
27/03/2024	29,950	0.20 ▲	0.67	29,750	30,050	29,750	5,930	177,603,500
26/03/2024	29,750	0.10 ▲	0.34	29,650	30,000	29,600	8,120	241,570,000
25/03/2024	29,650	0.00 ■■	0.00	29,650	29,900	29,550	11,120	329,708,000
22/03/2024	29,650	-0.35 ▼	-1.18	30,000	29,950	29,600	7,380	218,817,000
21/03/2024	30,000	0.65 ▲	2.17	29,350	30,000	29,150	11,770	353,100,000
20/03/2024	29,350	-0.05 ▼	-0.17	29,400	29,450	29,200	7,210	211,613,500
19/03/2024	29,400	0.00 ■■	0.00	29,400	29,450	29,150	14,610	429,534,000
18/03/2024	29,400	-0.10 ▼	-0.34	29,500	29,500	29,250	10,620	312,228,000
15/03/2024	29,500	0.05 ▲	0.17	29,450	29,500	28,950	6,360	187,620,000
14/03/2024	29,450	-0.05 ▼	-0.17	29,500	29,650	29,200	5,660	166,687,000
13/03/2024	29,500	-0.25 ▼	-0.85	29,750	30,000	29,500	15,950	470,525,000
12/03/2024	29,750	0.00 ■■	0.00	29,750	29,750	29,550	37,740	1,122,765,000
11/03/2024	29,750	0.00 ■■	0.00	29,750	29,800	29,450	15,280	454,580,000
08/03/2024	29,750	0.00 ■■	0.00	29,750	29,900	29,350	6,210	184,747,500
07/03/2024	29,750	-0.65 ▼	-2.18	30,400	30,450	29,600	4,110	122,272,500
06/03/2024	29,800	0.00 ■■	0.00	29,800	30,000	29,600	2,060	61,388,000
05/03/2024	29,800	0.05 ▲	0.17	29,750	30,000	29,600	1,670	49,766,000
04/03/2024	29,750	0.00 ■■	0.00	29,750	29,750	29,500	10,210	303,747,500
01/03/2024	29,750	-0.25 ▼	-0.84	30,000	30,000	29,750	11,810	351,347,500
29/02/2024	30,000	0.00 ■■	0.00	30,000	30,000	29,700	8,250	247,500,000
28/02/2024	30,000	0.00 ■■	0.00	30,000	30,000	29,850	2,820	84,600,000
27/02/2024	30,000	0.00 ■■	0.00	30,000	30,050	29,900	3,300	99,000,000
26/02/2024	30,000	0.00 ■■	0.00	30,000	30,000	29,800	3,760	112,800,000
23/02/2024	30,000	0.00 ■■	0.00	30,000	30,000	29,850	6,130	183,900,000
22/02/2024	30,000	-0.30 ▼	-1.00	30,300	30,250	29,850	15,980	479,400,000
21/02/2024	30,300	-0.20 ▼	-0.66	30,500	30,450	30,000	16,380	496,314,000
20/02/2024	30,500	-0.05 ▼	-0.16	30,550	30,500	30,300	4,680	142,740,000
19/02/2024	30,550	-0.20 ▼	-0.65	30,750	30,750	30,200	11,540	352,547,000
16/02/2024	30,750	-0.10 ▼	-0.33	30,850	30,850	30,500	11,770	361,927,500
15/02/2024	30,850	-0.10 ▼	-0.32	30,950	30,950	30,750	3,150	97,177,500
07/02/2024	30,950	0.55 ▲	1.78	30,400	30,950	30,200	16,430	508,508,500
06/02/2024	30,400	0.10 ▲	0.33	30,300	30,400	30,250	4,590	139,536,000
05/02/2024	30,300	-0.20 ▼	-0.66	30,500	30,500	30,250	13,320	403,596,000
02/02/2024	30,500	0.00 ■■	0.00	30,500	30,550	30,300	17,860	544,730,000
01/02/2024	30,500	-0.15 ▼	-0.49	30,650	30,700	30,450	14,000	427,000,000
31/01/2024	30,650	0.05 ▲	0.16	30,600	30,700	30,500	20,980	643,037,000
30/01/2024	30,600	-0.40 ▼	-1.31	31,000	30,850	30,450	22,620	692,172,000
29/01/2024	31,000	0.00 ■■	0.00	31,000	31,300	30,450	20,280	628,680,000
19/01/2024	31,300	-0.15 ▼	-0.48	31,450	31,500	31,150	71,870	2,249,531,000
18/01/2024	31,450	0.05 ▲	0.16	31,400	31,600	31,150	51,730	1,626,908,500
17/01/2024	31,400	0.05 ▲	0.16	31,350	31,500	31,000	40,520	1,272,328,000
16/01/2024	31,350	-0.75 ▼	-2.39	32,100	32,100	31,300	54,660	1,713,591,000
15/01/2024	32,100	-0.05 ▼	-0.16	32,150	32,250	32,000	44,870	1,440,327,000
12/01/2024	32,150	0.05 ▲	0.16	32,100	32,300	32,000	57,130	1,836,729,500
11/01/2024	32,100	0.00 ■■	0.00	32,100	32,200	32,050	26,730	858,033,000
10/01/2024	32,100	0.05 ▲	0.16	32,050	32,200	31,800	92,710	2,975,991,000
09/01/2024	32,050	-0.15 ▼	-0.47	32,200	32,200	31,950	68,600	2,198,630,000
08/01/2024	32,200	0.00 ■■	0.00	32,200	32,250	31,950	63,970	2,059,834,000
05/01/2024	32,200	0.00 ■■	0.00	32,200	32,350	32,000	74,210	2,389,562,000
04/01/2024	32,200	0.30 ▲	0.93	31,900	32,200	31,900	69,540	2,239,188,000
03/01/2024	31,900	-0.10 ▼	-0.31	32,000	32,050	31,450	121,500	3,875,850,000
02/01/2024	32,000	-0.10 ▼	-0.31	32,100	32,250	31,950	67,040	2,145,280,000
29/12/2023	32,100	-0.10 ▼	-0.31	32,200	32,250	32,000	67,690	2,172,849,000
28/12/2023	32,200	0.10 ▲	0.31	32,100	32,300	32,000	60,000	1,932,000,000
27/12/2023	32,100	0.15 ▲	0.47	31,950	32,200	31,950	73,820	2,369,622,000
26/12/2023	31,950	0.25 ▲	0.78	31,700	31,950	31,500	86,980	2,779,011,000
25/12/2023	31,700	0.30 ▲	0.95	31,400	31,700	30,950	111,890	3,546,913,000
22/12/2023	31,400	0.70 ▲	2.23	30,700	31,400	30,550	72,520	2,277,128,000
21/12/2023	30,700	-0.30 ▼	-0.98	31,000	31,050	30,500	118,140	3,626,898,000
20/12/2023	31,000	-0.25 ▼	-0.81	31,250	31,300	30,800	102,250	3,169,750,000
19/12/2023	31,250	-0.25 ▼	-0.80	31,500	31,500	31,000	94,490	2,952,812,500
18/12/2023	31,500	0.30 ▲	0.95	31,200	31,500	31,000	66,140	2,083,410,000
15/12/2023	31,200	0.15 ▲	0.48	31,050	31,200	30,600	97,590	3,044,808,000
14/12/2023	31,050	0.00 ■■	0.00	31,050	31,100	30,850	60,120	1,866,726,000
13/12/2023	31,000	-0.05 ▼	-0.16	31,050	0	0	77,290	2,395,990,000
12/12/2023	31,050	-0.05 ▼	-0.16	31,100	31,150	30,800	94,700	2,940,435,000
11/12/2023	31,100	-0.10 ▼	-0.32	31,200	31,400	30,800	126,230	3,925,753,000
08/12/2023	31,200	0.20 ▲	0.64	31,000	31,200	30,400	148,430	4,631,016,000
07/12/2023	31,000	-0.30 ▼	-0.97	31,300	31,500	30,600	150,620	4,669,220,000
06/12/2023	31,300	0.20 ▲	0.64	31,100	31,300	30,100	211,150	6,608,995,000
05/12/2023	31,100	1.00 ▲	3.22	30,100	31,300	29,600	121,260	3,771,186,000
04/12/2023	30,100	1.00 ▲	3.32	29,100	30,100	28,000	197,410	5,942,041,000
01/12/2023	29,100	-0.30 ▼	-1.03	29,400	29,350	29,100	7,920	230,472,000
30/11/2023	29,150	-0.25 ▼	-0.86	29,400	29,350	29,100	13,950	406,642,500
29/11/2023	29,400	0.15 ▲	0.51	29,250	29,400	28,800	19,420	570,948,000
28/11/2023	29,250	-0.05 ▼	-0.17	29,300	29,350	29,150	8,260	241,605,000
27/11/2023	29,300	-0.05 ▼	-0.17	29,350	29,400	29,200	10,880	318,784,000
24/11/2023	29,350	0.05 ▲	0.17	29,300	29,400	29,200	17,310	508,048,500
23/11/2023	29,300	-0.10 ▼	-0.34	29,400	29,450	29,250	15,200	445,360,000
22/11/2023	29,400	-0.05 ▼	-0.17	29,450	29,450	29,200	14,690	431,886,000
21/11/2023	29,450	0.00 ■■	0.00	29,450	29,450	29,300	18,700	550,715,000
20/11/2023	29,450	-0.15 ▼	-0.51	29,600	29,500	29,250	26,010	765,994,500
17/11/2023	29,600	0.10 ▲	0.34	29,500	29,700	29,300	46,380	1,372,848,000
16/11/2023	29,500	0.10 ▲	0.34	29,400	29,550	29,200	46,370	1,367,915,000
15/11/2023	29,400	0.20 ▲	0.68	29,200	29,600	29,200	15,810	464,814,000
14/11/2023	29,200	-0.05 ▼	-0.17	29,250	29,250	29,000	14,440	421,648,000
13/11/2023	29,250	-0.15 ▼	-0.51	29,400	29,300	29,150	11,260	329,355,000
10/11/2023	29,400	-0.10 ▼	-0.34	29,500	29,500	29,200	20,610	605,934,000
09/11/2023	29,500	-0.05 ▼	-0.17	29,550	29,500	29,200	21,540	635,430,000
08/11/2023	29,550	-0.05 ▼	-0.17	29,600	29,600	29,450	9,580	283,089,000
07/11/2023	29,600	-0.05 ▼	-0.17	29,650	29,650	29,500	14,780	437,488,000
06/11/2023	29,650	-0.15 ▼	-0.51	29,800	29,800	29,600	18,860	559,199,000
03/11/2023	29,800	0.00 ■■	0.00	29,800	29,800	29,600	18,300	545,340,000
02/11/2023	29,800	0.00 ■■	0.00	29,800	29,850	29,650	29,000	864,200,000
01/11/2023	29,800	0.10 ▲	0.34	29,700	29,800	29,600	17,450	520,010,000
31/10/2023	29,700	-0.05 ▼	-0.17	29,750	29,850	29,650	27,110	805,167,000
30/10/2023	29,750	0.25 ▲	0.84	29,500	29,750	29,250	14,890	442,977,500
27/10/2023	29,500	0.10 ▲	0.34	29,400	29,500	29,300	18,560	547,520,000
26/10/2023	29,400	0.05 ▲	0.17	29,350	29,400	28,900	15,480	455,112,000
25/10/2023	29,350	-0.15 ▼	-0.51	29,500	29,600	29,350	13,880	407,378,000
24/10/2023	29,500	0.10 ▲	0.34	29,400	29,500	29,350	8,170	241,015,000
23/10/2023	29,400	0.00 ■■	0.00	29,400	29,500	29,200	9,000	264,600,000
20/10/2023	29,400	-0.10 ▼	-0.34	29,500	29,550	29,000	7,950	233,730,000
19/10/2023	29,500	0.40 ▲	1.36	29,100	29,500	28,900	12,420	366,390,000
18/10/2023	29,100	-0.70 ▼	-2.41	29,800	29,800	29,100	13,730	399,543,000
17/10/2023	29,800	-0.10 ▼	-0.34	29,900	29,900	29,550	10,100	300,980,000
16/10/2023	29,900	-0.20 ▼	-0.67	30,100	30,150	29,600	12,920	386,308,000
13/10/2023	30,100	0.10 ▲	0.33	30,000	30,400	29,900	19,930	599,893,000
12/10/2023	30,000	1.10 ▲	3.67	28,900	30,100	28,950	38,040	1,141,200,000
11/10/2023	32,400	-0.10 ▼	-0.31	32,500	32,500	32,050	21,920	710,208,000
10/10/2023	32,500	-0.15 ▼	-0.46	32,650	32,700	32,400	20,620	670,150,000
09/10/2023	32,650	-0.05 ▼	-0.15	32,700	32,700	32,550	20,500	669,325,000
06/10/2023	32,700	0.00 ■■	0.00	32,700	32,800	32,500	8,400	274,680,000
05/10/2023	32,700	-0.05 ▼	-0.15	32,750	32,700	32,550	16,990	555,573,000
04/10/2023	32,750	0.00 ■■	0.00	32,750	32,800	32,500	17,960	588,190,000
03/10/2023	32,750	0.05 ▲	0.15	32,700	32,850	32,500	16,120	527,930,000
02/10/2023	32,700	0.00 ■■	0.00	32,700	33,000	32,650	14,700	480,690,000
29/09/2023	32,700	-0.05 ▼	-0.15	32,750	32,800	32,500	21,200	693,240,000
28/09/2023	32,750	-0.05 ▼	-0.15	32,800	32,800	32,650	18,640	610,460,000
27/09/2023	32,800	0.00 ■■	0.00	32,800	32,800	32,650	22,010	721,928,000
26/09/2023	32,800	-0.10 ▼	-0.30	32,900	32,950	32,600	20,190	662,232,000
22/09/2023	32,900	0.00 ■■	0.00	32,900	33,000	32,450	37,530	1,234,737,000
21/09/2023	32,900	-0.30 ▼	-0.91	33,200	33,300	32,900	30,280	996,212,000
20/09/2023	33,200	0.10 ▲	0.30	33,100	33,200	32,900	35,490	1,178,268,000
19/09/2023	33,100	0.00 ■■	0.00	33,100	33,150	32,950	18,030	596,793,000
18/09/2023	33,100	-0.10 ▼	-0.30	33,200	33,450	33,000	32,160	1,064,496,000
15/09/2023	33,200	0.55 ▲	1.66	32,650	33,200	32,550	35,030	1,162,996,000
14/09/2023	32,650	0.55 ▲	1.68	32,100	32,650	32,050	41,800	1,364,770,000
13/09/2023	32,100	-0.25 ▼	-0.78	32,350	32,200	32,000	19,280	618,888,000
12/09/2023	32,350	-0.25 ▼	-0.77	32,600	32,700	32,300	28,340	916,799,000
11/09/2023	32,600	0.35 ▲	1.07	32,250	32,600	32,250	23,090	752,734,000
08/09/2023	32,250	0.00 ■■	0.00	32,250	32,250	31,900	31,320	1,010,070,000
07/09/2023	32,250	-0.20 ▼	-0.62	32,450	32,650	32,200	28,340	913,965,000
06/09/2023	32,450	0.80 ▲	2.47	31,650	32,450	31,650	29,860	968,957,000
05/09/2023	31,650	0.35 ▲	1.11	31,300	31,650	31,100	32,400	1,025,460,000
31/08/2023	31,300	0.00 ■■	0.00	31,300	31,300	31,050	20,030	626,939,000
30/08/2023	31,300	0.00 ■■	0.00	31,300	31,350	31,100	24,150	755,895,000
29/08/2023	31,300	-0.10 ▼	-0.32	31,400	31,500	31,250	42,630	1,334,319,000
28/08/2023	31,400	0.40 ▲	1.27	31,000	31,400	30,900	34,700	1,089,580,000
25/08/2023	31,000	0.00 ■■	0.00	31,000	31,200	30,800	29,060	900,860,000
24/08/2023	31,000	0.20 ▲	0.65	30,800	31,100	30,600	25,080	777,480,000
23/08/2023	30,800	0.05 ▲	0.16	30,750	30,900	30,450	33,320	1,026,256,000
22/08/2023	30,750	-0.15 ▼	-0.49	30,900	30,900	30,700	24,240	745,380,000
21/08/2023	30,900	-0.10 ▼	-0.32	31,000	31,000	30,750	22,860	706,374,000
18/08/2023	31,000	-0.35 ▼	-1.13	31,350	31,300	30,800	36,530	1,132,430,000
17/08/2023	31,350	-0.10 ▼	-0.32	31,450	31,500	31,000	31,800	996,930,000
16/08/2023	31,450	-0.30 ▼	-0.95	31,750	32,000	31,400	30,300	952,935,000
15/08/2023	31,750	0.00 ■■	0.00	31,750	31,850	31,650	21,350	677,862,500
14/08/2023	31,750	-0.25 ▼	-0.79	32,000	32,000	31,700	30,490	968,057,500
11/08/2023	32,000	-0.10 ▼	-0.31	32,100	32,200	31,900	25,740	823,680,000
10/08/2023	32,100	-0.25 ▼	-0.78	32,350	32,500	31,950	33,410	1,072,461,000
09/08/2023	32,350	1.05 ▲	3.25	31,300	32,350	31,250	53,400	1,727,490,000
08/08/2023	31,300	-0.10 ▼	-0.32	31,400	31,500	31,100	49,890	1,561,557,000
07/08/2023	31,400	-0.80 ▼	-2.55	32,200	32,250	31,400	44,230	1,388,822,000
04/08/2023	32,200	0.20 ▲	0.62	32,000	32,600	31,950	54,790	1,764,238,000
03/08/2023	32,000	2.00 ▲	6.25	30,000	32,000	29,900	72,370	2,315,840,000
02/08/2023	30,000	0.00 ■■	0.00	30,000	30,000	29,900	17,100	513,000,000
01/08/2023	30,000	0.00 ■■	0.00	30,000	30,000	29,900	18,360	550,800,000
31/07/2023	30,000	0.00 ■■	0.00	30,000	30,000	29,900	17,580	527,400,000
28/07/2023	30,000	0.05 ▲	0.17	29,950	30,050	29,900	34,520	1,035,600,000
27/07/2023	29,950	-0.05 ▼	-0.17	30,000	30,000	29,900	24,390	730,480,500
26/07/2023	30,000	0.00 ■■	0.00	30,000	30,100	29,950	31,480	944,400,000
25/07/2023	30,000	0.00 ■■	0.00	30,000	30,100	29,900	44,780	1,343,400,000
24/07/2023	30,000	-0.20 ▼	-0.67	30,200	30,100	29,800	38,380	1,151,400,000
21/07/2023	30,200	0.15 ▲	0.50	30,050	30,200	29,950	33,390	1,008,378,000
20/07/2023	30,050	0.00 ■■	0.00	30,050	30,150	29,950	36,970	1,110,948,500
19/07/2023	30,050	0.05 ▲	0.17	30,000	30,100	29,950	20,680	621,434,000
18/07/2023	30,000	-0.05 ▼	-0.17	30,050	30,100	29,900	35,240	1,057,200,000
17/07/2023	30,050	0.05 ▲	0.17	30,000	30,200	29,950	37,900	1,138,895,000
14/07/2023	30,000	-0.25 ▼	-0.83	30,250	30,500	29,950	63,380	1,901,400,000
13/07/2023	30,250	0.15 ▲	0.50	30,100	30,500	30,050	62,990	1,905,447,500
12/07/2023	30,100	-1.65 ▼	-5.48	31,750	30,300	29,550	250,910	7,552,391,000
11/07/2023	31,750	-2.35 ▼	-7.40	34,100	33,400	31,750	35,950	1,141,412,500
10/07/2023	34,100	-2.00 ▼	-5.87	36,100	36,100	34,000	45,470	1,550,527,000
07/07/2023	36,100	0.00 ■■	0.00	36,100	36,200	35,850	14,060	507,566,000
06/07/2023	36,100	0.05 ▲	0.14	36,050	36,200	35,800	26,170	944,737,000
05/07/2023	36,050	-0.55 ▼	-1.53	36,600	36,700	36,050	30,280	1,091,594,000
04/07/2023	36,600	-1.15 ▼	-3.14	37,750	37,800	36,300	42,230	1,545,618,000
03/07/2023	37,750	-0.05 ▼	-0.13	37,800	37,900	37,600	30,970	1,169,117,500
30/06/2023	37,800	0.80 ▲	2.12	37,000	37,800	36,900	29,720	1,123,416,000
29/06/2023	37,000	-0.15 ▼	-0.41	37,150	37,250	36,800	46,370	1,715,690,000
28/06/2023	37,150	0.05 ▲	0.13	37,100	37,200	36,800	43,830	1,628,284,500
27/06/2023	37,100	-0.35 ▼	-0.94	37,450	37,300	36,750	64,610	2,397,031,000
26/06/2023	37,450	-0.45 ▼	-1.20	37,900	38,100	37,250	44,180	1,654,541,000
23/06/2023	37,900	0.10 ▲	0.26	37,800	37,900	37,650	68,370	2,591,223,000
22/06/2023	37,800	-0.30 ▼	-0.79	38,100	38,350	37,750	52,680	1,991,304,000
21/06/2023	38,100	0.35 ▲	0.92	37,750	38,200	37,400	98,850	3,766,185,000
20/06/2023	37,750	0.05 ▲	0.13	37,700	37,750	37,000	80,930	3,055,107,500
19/06/2023	37,700	0.25 ▲	0.66	37,450	37,700	37,350	67,350	2,539,095,000
16/06/2023	37,000	0.70 ▲	1.89	36,300	37,000	36,250	70,660	2,614,420,000
15/06/2023	36,300	0.15 ▲	0.41	36,150	36,300	36,000	54,120	1,964,556,000
14/06/2023	36,150	-0.15 ▼	-0.41	36,300	36,300	36,100	45,910	1,659,646,500
13/06/2023	36,300	0.10 ▲	0.28	36,200	36,450	36,000	53,510	1,942,413,000
12/06/2023	36,200	-0.30 ▼	-0.83	36,500	36,600	36,000	78,660	2,847,492,000
09/06/2023	36,500	0.20 ▲	0.55	36,300	36,600	36,150	84,720	3,092,280,000
08/06/2023	36,300	0.60 ▲	1.65	35,700	36,400	35,550	97,190	3,527,997,000
07/06/2023	35,700	0.55 ▲	1.54	35,150	35,750	35,000	95,150	3,396,855,000
06/06/2023	35,150	-0.05 ▼	-0.14	35,200	35,250	35,000	32,240	1,133,236,000
05/06/2023	35,200	-0.10 ▼	-0.28	35,300	35,500	35,100	31,240	1,099,648,000
02/06/2023	35,300	-0.15 ▼	-0.42	35,450	35,600	35,250	37,160	1,311,748,000
01/06/2023	35,450	-0.05 ▼	-0.14	35,500	35,500	35,200	37,830	1,341,073,500
31/05/2023	35,500	0.20 ▲	0.56	35,300	35,600	35,200	37,490	1,330,895,000
30/05/2023	35,300	-0.10 ▼	-0.28	35,400	35,500	35,150	33,990	1,199,847,000
29/05/2023	35,400	0.10 ▲	0.28	35,300	35,400	35,150	35,210	1,246,434,000
26/05/2023	35,300	0.00 ■■	0.00	35,300	35,350	35,150	31,050	1,096,065,000
25/05/2023	35,300	-0.05 ▼	-0.14	35,350	35,400	35,150	32,340	1,141,602,000
24/05/2023	35,350	0.05 ▲	0.14	35,300	35,450	35,150	32,380	1,144,633,000
23/05/2023	35,300	-0.30 ▼	-0.85	35,600	35,750	35,300	42,580	1,503,074,000
22/05/2023	35,600	0.25 ▲	0.70	35,350	35,700	35,300	41,040	1,461,024,000
19/05/2023	35,350	0.05 ▲	0.14	35,300	35,350	35,000	45,940	1,623,979,000
18/05/2023	35,300	0.10 ▲	0.28	35,200	35,400	35,000	40,650	1,434,945,000
17/05/2023	35,200	-0.15 ▼	-0.43	35,350	35,500	35,150	45,120	1,588,224,000
16/05/2023	35,350	-0.10 ▼	-0.28	35,450	35,500	35,250	42,610	1,506,263,500
15/05/2023	35,450	-0.15 ▼	-0.42	35,600	35,750	35,050	55,610	1,971,374,500
12/05/2023	35,600	-0.20 ▼	-0.56	35,800	36,100	35,550	49,250	1,753,300,000
11/05/2023	35,800	0.00 ■■	0.00	35,800	36,000	35,500	43,960	1,573,768,000
10/05/2023	35,800	0.30 ▲	0.84	35,500	35,950	35,350	47,440	1,698,352,000
09/05/2023	35,500	0.45 ▲	1.27	35,050	35,500	35,050	36,960	1,312,080,000
08/05/2023	35,050	-0.45 ▼	-1.28	35,500	35,500	35,050	38,320	1,343,116,000
05/05/2023	35,500	0.00 ■■	0.00	35,500	35,650	35,300	49,150	1,744,825,000
04/05/2023	35,500	-0.80 ▼	-2.25	36,300	36,300	35,500	44,070	1,564,485,000
28/04/2023	36,300	-0.30 ▼	-0.83	36,600	36,550	36,150	50,480	1,832,424,000
27/04/2023	36,600	0.30 ▲	0.82	36,300	36,600	35,900	57,350	2,099,010,000
26/04/2023	36,300	-0.40 ▼	-1.10	36,700	36,450	35,900	55,440	2,012,472,000
25/04/2023	36,700	-0.90 ▼	-2.45	37,600	37,500	36,500	75,070	2,755,069,000
24/04/2023	37,600	-0.85 ▼	-2.26	38,450	38,300	37,600	57,430	2,159,368,000
21/04/2023	38,450	0.85 ▲	2.21	37,600	40,000	37,400	98,860	3,801,167,000
20/04/2023	37,600	0.10 ▲	0.27	37,500	37,600	37,350	45,020	1,692,752,000
19/04/2023	37,500	0.00 ■■	0.00	37,500	37,600	37,250	94,510	3,544,125,000
18/04/2023	37,500	-0.40 ▼	-1.07	37,900	37,950	37,450	112,490	4,218,375,000
17/04/2023	37,900	0.90 ▲	2.37	37,000	38,000	36,700	112,110	4,248,969,000
14/04/2023	37,000	1.85 ▲	5.00	35,150	37,000	35,050	165,110	6,109,070,000
13/04/2023	35,150	0.80 ▲	2.28	34,350	35,200	33,950	135,010	4,745,601,500
12/04/2023	34,350	-0.35 ▼	-1.02	34,700	34,600	34,300	56,370	1,936,309,500
11/04/2023	34,700	-0.30 ▼	-0.86	35,000	34,800	34,450	47,650	1,653,455,000
10/04/2023	35,000	-0.30 ▼	-0.86	35,300	35,400	34,950	38,820	1,358,700,000
07/04/2023	35,300	0.00 ■■	0.00	35,300	35,300	35,000	48,490	1,711,697,000
06/04/2023	35,300	-0.05 ▼	-0.14	35,350	35,400	35,000	47,920	1,691,576,000
05/04/2023	35,350	0.35 ▲	0.99	35,000	35,350	34,800	50,670	1,791,184,500
04/04/2023	35,000	0.00 ■■	0.00	35,000	35,000	34,800	54,060	1,892,100,000
03/04/2023	35,000	0.00 ■■	0.00	35,000	35,050	34,600	57,980	2,029,300,000
31/03/2023	35,000	-0.40 ▼	-1.14	35,400	35,300	35,000	57,260	2,004,100,000
30/03/2023	35,400	-0.15 ▼	-0.42	35,550	35,550	35,300	48,310	1,710,174,000
29/03/2023	35,550	-0.35 ▼	-0.98	35,900	36,000	35,450	54,480	1,936,764,000
28/03/2023	35,900	-0.20 ▼	-0.56	36,100	36,000	35,650	59,900	2,150,410,000
27/03/2023	36,100	11.80 ▲	32.69	24,300	36,500	36,100	53,160	1,919,076,000
24/03/2023	36,300	12.00 ▲	33.06	24,300	36,500	35,400	86,720	3,147,936,000
22/03/2023	35,200	0.30 ▲	0.85	34,900	35,300	34,650	56,090	1,974,368,000
21/03/2023	34,900	0.20 ▲	0.57	34,700	34,900	34,650	37,580	1,311,542,000
20/03/2023	34,700	-0.05 ▼	-0.14	34,750	34,800	34,550	37,860	1,313,742,000
17/03/2023	34,750	0.25 ▲	0.72	34,500	34,750	34,000	58,220	2,023,145,000
16/03/2023	34,500	-0.15 ▼	-0.43	34,650	34,600	34,300	52,090	1,797,105,000
15/03/2023	34,650	0.15 ▲	0.43	34,500	34,750	34,400	52,580	1,821,897,000
14/03/2023	34,500	-0.35 ▼	-1.01	34,850	34,700	34,400	51,810	1,787,445,000
13/03/2023	34,850	-0.20 ▼	-0.57	35,050	35,150	34,800	50,690	1,766,546,500
10/03/2023	35,050	0.35 ▲	1.00	34,700	35,050	34,500	62,320	2,184,316,000
09/03/2023	34,700	0.00 ■■	0.00	34,700	34,700	34,400	60,050	2,083,735,000
08/03/2023	34,700	0.00 ■■	0.00	34,700	34,750	34,450	51,790	1,797,113,000
07/03/2023	34,700	-0.60 ▼	-1.73	35,300	35,350	34,700	47,450	1,646,515,000
06/03/2023	35,300	0.10 ▲	0.28	35,200	35,700	35,000	81,970	2,893,541,000
03/03/2023	35,200	0.80 ▲	2.27	34,400	35,200	34,300	72,130	2,538,976,000
02/03/2023	34,400	0.15 ▲	0.44	34,250	34,400	34,000	54,360	1,869,984,000
01/03/2023	34,250	0.05 ▲	0.15	34,200	34,300	34,000	53,490	1,832,032,500
28/02/2023	34,200	0.20 ▲	0.58	34,000	34,250	33,800	46,340	1,584,828,000
27/02/2023	34,000	-0.45 ▼	-1.32	34,450	34,500	33,900	74,870	2,545,580,000
24/02/2023	34,450	0.20 ▲	0.58	34,250	34,500	34,150	60,430	2,081,813,500
23/02/2023	34,250	-0.15 ▼	-0.44	34,400	34,350	34,150	54,560	1,868,680,000
22/02/2023	34,400	-0.05 ▼	-0.15	34,450	34,450	34,000	53,670	1,846,248,000
21/02/2023	34,450	-0.55 ▼	-1.60	35,000	34,800	34,000	55,750	1,920,587,500
20/02/2023	35,000	-0.40 ▼	-1.14	35,400	35,350	34,850	69,700	2,439,500,000
17/02/2023	35,400	0.05 ▲	0.14	35,350	35,550	35,200	55,820	1,976,028,000
16/02/2023	35,350	-0.20 ▼	-0.57	35,550	35,700	35,350	69,800	2,467,430,000
15/02/2023	35,550	1.00 ▲	2.81	34,550	35,550	34,150	95,660	3,400,713,000
14/02/2023	34,550	0.10 ▲	0.29	34,450	34,900	34,250	77,760	2,686,608,000
13/02/2023	34,450	0.10 ▲	0.29	34,350	34,500	34,000	45,410	1,564,374,500
10/02/2023	34,350	0.25 ▲	0.73	34,100	34,450	34,100	38,010	1,305,643,500
09/02/2023	34,100	-0.10 ▼	-0.29	34,200	34,150	33,900	58,090	1,980,869,000
08/02/2023	34,200	-0.20 ▼	-0.58	34,400	34,350	34,000	59,780	2,044,476,000
07/02/2023	34,400	-0.50 ▼	-1.45	34,900	34,750	34,250	75,670	2,603,048,000
06/02/2023	34,900	0.40 ▲	1.15	34,500	34,950	33,800	107,050	3,736,045,000
03/02/2023	34,500	0.90 ▲	2.61	33,600	34,500	33,550	81,280	2,804,160,000
02/02/2023	33,600	0.10 ▲	0.30	33,500	33,700	33,400	58,730	1,973,328,000
01/02/2023	33,500	1.00 ▲	2.99	32,500	33,500	32,200	124,790	4,180,465,000
31/01/2023	32,500	0.15 ▲	0.46	32,350	32,550	32,000	66,560	2,163,200,000
30/01/2023	32,350	-0.05 ▼	-0.15	32,400	32,600	31,900	57,960	1,875,006,000
27/01/2023	32,400	0.50 ▲	1.54	31,900	32,550	31,900	64,480	2,089,152,000
19/01/2023	31,900	0.05 ▲	0.16	31,850	32,050	31,500	72,170	2,302,223,000
18/01/2023	31,850	0.00 ■■	0.00	31,850	32,000	31,700	78,390	2,496,721,500
17/01/2023	31,850	0.85 ▲	2.67	31,000	32,050	31,000	80,180	2,553,733,000
16/01/2023	31,000	0.25 ▲	0.81	30,750	31,000	30,450	73,030	2,263,930,000
13/01/2023	30,750	0.05 ▲	0.16	30,700	30,950	30,500	68,350	2,101,762,500
12/01/2023	30,700	-0.20 ▼	-0.65	30,900	31,000	30,600	79,040	2,426,528,000
11/01/2023	30,900	0.20 ▲	0.65	30,700	31,200	30,500	86,860	2,683,974,000
10/01/2023	30,700	1.25 ▲	4.07	29,450	30,750	29,300	97,490	2,992,943,000
09/01/2023	29,450	-2.20 ▼	-7.47	31,650	31,650	29,450	125,140	3,685,373,000
06/01/2023	31,650	-0.20 ▼	-0.63	31,850	31,850	31,450	69,040	2,185,116,000
05/01/2023	31,850	-0.05 ▼	-0.16	31,900	32,100	31,550	68,730	2,189,050,500
04/01/2023	31,900	-0.55 ▼	-1.72	32,450	32,600	31,900	81,530	2,600,807,000
03/01/2023	32,450	-0.45 ▼	-1.39	32,900	32,800	32,350	77,440	2,512,928,000
30/12/2022	32,900	1.40 ▲	4.26	31,500	32,900	31,500	148,770	4,894,533,000
29/12/2022	31,500	1.20 ▲	3.81	30,300	31,500	30,100	111,060	3,498,390,000
28/12/2022	30,300	-0.20 ▼	-0.66	30,500	30,600	30,150	75,190	2,278,257,000
27/12/2022	30,500	0.70 ▲	2.30	29,800	30,500	29,650	93,370	2,847,785,000
26/12/2022	29,800	-0.20 ▼	-0.67	30,000	30,050	29,650	69,220	2,062,756,000
23/12/2022	30,000	0.70 ▲	2.33	29,300	30,000	29,000	83,010	2,490,300,000
22/12/2022	29,300	1.15 ▲	3.92	28,150	29,400	28,000	105,350	3,086,755,000
21/12/2022	28,150	-0.10 ▼	-0.36	28,250	28,300	28,000	51,820	1,458,733,000
20/12/2022	28,250	-0.30 ▼	-1.06	28,550	28,800	28,200	47,960	1,354,870,000
19/12/2022	28,550	0.70 ▲	2.45	27,850	28,700	27,700	52,510	1,499,160,500
15/12/2022	27,600	0.00 ■■	0.00	27,600	27,800	27,400	46,000	1,269,600,000
14/12/2022	27,600	-0.05 ▼	-0.18	27,650	27,900	27,500	46,310	1,278,156,000
13/12/2022	27,650	0.05 ▲	0.18	27,600	27,900	27,250	40,900	1,130,885,000
12/12/2022	27,600	-0.10 ▼	-0.36	27,700	27,750	27,300	41,400	1,142,640,000
11/12/2022	27,700	0.30 ▲	1.08	27,400	27,800	27,100	45,460	1,259,242,000
09/12/2022	27,700	0.30 ▲	1.08	27,400	27,800	27,100	45,460	1,259,242,000
08/12/2022	27,400	-0.05 ▼	-0.18	27,450	28,100	27,300	45,940	1,258,756,000
07/12/2022	27,450	-0.25 ▼	-0.91	27,700	27,700	27,300	56,710	1,556,689,500
06/12/2022	27,700	0.00 ■■	0.00	27,700	27,800	27,350	52,860	1,464,222,000
05/12/2022	27,700	-0.15 ▼	-0.54	27,850	28,400	27,600	62,750	1,738,175,000
04/12/2022	27,850	0.05 ▲	0.18	27,800	28,100	27,500	50,450	1,405,032,500
02/12/2022	27,850	0.05 ▲	0.18	27,800	28,100	27,500	50,450	1,405,032,500
01/12/2022	27,800	-0.40 ▼	-1.44	28,200	28,050	27,750	50,420	1,401,676,000
30/11/2022	28,200	-0.20 ▼	-0.71	28,400	28,500	27,750	61,070	1,722,174,000
29/11/2022	28,400	1.30 ▲	4.58	27,100	28,400	27,000	65,770	1,867,868,000
28/11/2022	27,100	-0.35 ▼	-1.29	27,450	27,700	27,100	51,990	1,408,929,000
27/11/2022	27,450	0.15 ▲	0.55	27,300	27,500	27,000	66,540	1,826,523,000
25/11/2022	27,450	0.15 ▲	0.55	27,300	27,500	27,000	66,540	1,826,523,000
24/11/2022	27,300	0.80 ▲	2.93	26,500	27,350	26,400	61,950	1,691,235,000
23/11/2022	26,500	0.30 ▲	1.13	26,200	26,500	26,000	47,840	1,267,760,000
22/11/2022	26,200	0.20 ▲	0.76	26,000	26,350	25,800	43,210	1,132,102,000
21/11/2022	26,000	-0.50 ▼	-1.92	26,500	26,500	26,000	36,470	948,220,000
20/11/2022	26,500	-0.10 ▼	-0.38	26,600	26,550	26,300	36,820	975,730,000
18/11/2022	26,500	-0.10 ▼	-0.38	26,600	26,550	26,300	36,820	975,730,000
17/11/2022	26,600	0.00 ■■	0.00	26,600	26,700	26,450	44,340	1,179,444,000
16/11/2022	26,600	0.65 ▲	2.44	25,950	26,600	25,800	65,430	1,740,438,000
15/11/2022	25,950	-0.20 ▼	-0.77	26,150	26,150	25,850	36,080	936,276,000
14/11/2022	26,150	0.65 ▲	2.49	25,500	26,150	25,350	43,400	1,134,910,000
13/11/2022	25,500	0.00 ■■	0.00	25,500	25,600	25,250	35,680	909,840,000
11/11/2022	25,500	0.00 ■■	0.00	25,500	25,600	25,250	35,680	909,840,000
10/11/2022	25,500	-0.15 ▼	-0.59	25,650	25,700	25,200	40,660	1,036,830,000
09/11/2022	25,650	0.30 ▲	1.17	25,350	25,800	25,200	38,960	999,324,000
08/11/2022	25,550	0.20 ▲	0.78	25,350	25,600	24,950	44,040	1,125,222,000
07/11/2022	25,350	-0.30 ▼	-1.18	25,650	25,600	25,050	45,860	1,162,551,000
06/11/2022	25,650	-0.05 ▼	-0.19	25,700	25,650	25,450	37,900	972,135,000
04/11/2022	25,650	-0.05 ▼	-0.19	25,700	25,650	25,450	37,900	972,135,000
03/11/2022	25,700	0.00 ■■	0.00	25,700	25,700	25,550	35,780	919,546,000
02/11/2022	25,700	-0.30 ▼	-1.17	26,000	26,200	25,650	34,700	891,790,000
01/11/2022	26,000	0.20 ▲	0.77	25,800	26,050	25,800	48,340	1,256,840,000
31/10/2022	25,800	0.70 ▲	2.71	25,100	25,800	25,100	61,950	1,598,310,000
28/10/2022	25,100	0.10 ▲	0.40	25,000	25,300	25,050	55,800	1,400,580,000
27/10/2022	25,000	0.40 ▲	1.60	24,600	25,000	24,300	44,880	1,122,000,000
26/10/2022	24,300	0.00 ■■	0.00	24,300	24,600	24,250	42,550	1,033,965,000
25/10/2022	24,600	0.30 ▲	1.22	24,300	26,000	24,200	68,820	1,692,972,000
24/10/2022	24,300	-0.25 ▼	-1.03	24,550	24,800	24,100	69,920	1,699,056,000
21/10/2022	24,550	0.00 ■■	0.00	24,550	24,850	24,500	72,960	1,791,168,000
20/10/2022	24,550	0.50 ▲	2.04	24,050	24,700	24,050	72,350	1,776,192,500
19/10/2022	24,050	0.05 ▲	0.21	24,000	24,150	23,950	47,960	1,153,438,000
18/10/2022	24,000	-0.10 ▼	-0.42	24,100	24,300	23,950	58,950	1,414,800,000
17/10/2022	24,100	0.10 ▲	0.41	24,000	24,350	23,950	44,830	1,080,403,000
15/10/2022	24,000	0.50 ▲	2.08	23,500	24,100	23,300	43,980	1,055,520,000
14/10/2022	24,000	0.50 ▲	2.08	23,500	24,100	23,300	43,980	1,055,520,000
13/10/2022	23,500	-0.05 ▼	-0.21	23,550	23,600	23,100	35,020	822,970,000
12/10/2022	23,550	-0.25 ▼	-1.06	23,800	24,400	23,550	27,760	653,748,000
11/10/2022	23,800	-0.70 ▼	-2.94	24,500	24,900	23,800	38,670	920,346,000
07/10/2022	24,200	-0.20 ▼	-0.83	24,400	24,700	24,050	73,120	1,769,504,000
06/10/2022	24,400	0.60 ▲	2.46	23,800	24,550	24,000	55,580	1,356,152,000
05/10/2022	23,800	1.55 ▲	6.51	22,250	23,800	22,300	58,800	1,399,440,000
04/10/2022	22,250	0.00 ■■	0.00	22,250	22,700	22,250	39,730	883,992,500
03/10/2022	22,250	-0.80 ▼	-3.60	23,050	23,000	22,200	75,030	1,669,417,500
02/10/2022	23,050	0.05 ▲	0.22	23,000	23,050	22,600	30,560	704,408,000
30/09/2022	23,050	0.05 ▲	0.22	23,000	23,050	22,600	30,560	704,408,000
29/09/2022	23,000	0.50 ▲	2.17	22,500	23,200	22,500	61,750	1,420,250,000
28/09/2022	22,500	0.75 ▲	3.33	21,750	22,800	21,400	62,910	1,415,475,000
27/09/2022	21,750	0.45 ▲	2.07	21,300	21,900	21,100	50,770	1,104,247,500
26/09/2022	21,300	1.20 ▲	5.63	20,100	21,300	19,500	51,100	1,088,430,000
23/09/2022	20,100	0.80 ▲	3.98	19,300	20,150	19,200	32,000	643,200,000
22/09/2022	19,300	0.20 ▲	1.04	19,100	19,400	19,000	30,460	587,878,000
21/09/2022	19,100	0.20 ▲	1.05	18,900	19,100	18,600	25,640	489,724,000
20/09/2022	18,900	0.25 ▲	1.32	18,650	19,000	18,600	37,970	717,633,000
19/09/2022	18,650	0.25 ▲	1.34	18,400	18,700	18,300	37,110	692,101,500
16/09/2022	18,400	-0.10 ▼	-0.54	18,500	18,500	18,200	25,460	468,464,000
15/09/2022	18,500	-0.10 ▼	-0.54	18,600	18,550	18,250	27,950	517,075,000
14/09/2022	18,600	0.20 ▲	1.08	18,400	18,600	18,100	28,440	528,984,000
13/09/2022	18,400	-0.55 ▼	-2.99	18,950	18,700	18,300	21,090	388,056,000
12/09/2022	18,950	-0.15 ▼	-0.79	19,100	19,000	18,500	21,250	402,687,500
10/09/2022	19,000	-0.10 ▼	-0.53	19,100	19,350	18,700	13,050	247,950,000
09/09/2022	19,000	-0.10 ▼	-0.53	19,100	19,350	18,700	13,050	247,950,000
08/09/2022	19,100	0.00 ■■	0.00	19,100	19,100	17,800	19,110	365,001,000
07/09/2022	19,100	-0.50 ▼	-2.62	19,600	19,600	18,900	35,950	686,645,000
06/09/2022	19,600	-0.30 ▼	-1.53	19,900	19,950	19,600	29,780	583,688,000
05/09/2022	19,900	-0.10 ▼	-0.50	20,000	20,100	19,800	24,510	487,749,000
02/09/2022	20,000	0.00 ■■	0.00	20,000	20,000	19,600	23,780	475,600,000
31/08/2022	20,000	0.00 ■■	0.00	20,000	20,000	19,600	23,780	475,600,000
30/08/2022	20,000	0.10 ▲	0.50	19,900	20,000	19,400	38,170	763,400,000
29/08/2022	19,900	-0.75 ▼	-3.77	20,650	20,400	19,850	28,590	568,941,000
28/08/2022	20,650	-0.25 ▼	-1.21	20,900	20,900	20,500	35,400	731,010,000
26/08/2022	20,650	-0.25 ▼	-1.21	20,900	20,900	20,500	35,400	731,010,000
25/08/2022	20,900	0.00 ■■	0.00	20,900	20,950	20,700	30,980	647,482,000
24/08/2022	20,900	0.05 ▲	0.24	20,850	20,900	20,550	43,560	910,404,000
23/08/2022	20,850	-0.05 ▼	-0.24	20,900	20,850	20,600	30,890	644,056,500
22/08/2022	20,900	0.00 ■■	0.00	20,900	20,900	20,550	45,600	953,040,000
21/08/2022	20,900	0.30 ▲	1.44	20,600	21,500	20,600	44,300	925,870,000
19/08/2022	20,900	0.30 ▲	1.44	20,600	21,500	20,600	44,300	925,870,000
18/08/2022	20,600	0.15 ▲	0.73	20,450	20,600	20,250	49,410	1,017,846,000
17/08/2022	20,450	0.05 ▲	0.24	20,400	20,450	20,250	39,050	798,572,500
16/08/2022	20,400	0.00 ■■	0.00	20,400	20,400	20,200	42,150	859,860,000
15/08/2022	20,400	0.00 ■■	0.00	20,400	20,400	20,150	42,780	872,712,000
12/08/2022	20,400	0.05 ▲	0.25	20,350	20,400	20,100	58,850	1,200,540,000
11/08/2022	20,350	0.00 ■■	0.00	20,350	20,400	20,050	52,760	1,073,666,000
10/08/2022	20,350	0.25 ▲	1.23	20,100	20,350	20,050	79,170	1,611,109,500
09/08/2022	20,100	-0.50 ▼	-2.49	20,600	20,600	20,050	51,500	1,035,150,000
08/08/2022	20,600	0.00 ■■	0.00	20,600	20,600	19,900	81,500	1,678,900,000
07/08/2022	20,600	0.10 ▲	0.49	20,500	20,800	19,950	81,210	1,672,926,000
05/08/2022	20,600	0.10 ▲	0.49	20,500	20,800	19,950	81,210	1,672,926,000
04/08/2022	20,500	0.10 ▲	0.49	20,400	20,700	20,000	132,810	2,722,605,000
03/08/2022	20,400	-0.40 ▼	-1.96	20,800	20,800	20,000	79,170	1,615,068,000
02/08/2022	20,800	0.10 ▲	0.48	20,700	21,000	20,000	95,370	1,983,696,000
01/08/2022	20,700	0.35 ▲	1.69	20,350	20,700	19,500	46,720	967,104,000
31/07/2022	20,350	-0.45 ▼	-2.21	20,800	21,050	19,400	167,960	3,417,986,000
29/07/2022	20,350	-0.45 ▼	-2.21	20,800	21,050	19,400	167,960	3,417,986,000
28/07/2022	20,800	0.55 ▲	2.64	20,250	20,850	19,900	71,890	1,495,312,000
27/07/2022	20,250	-1.50 ▼	-7.41	21,750	21,250	20,250	68,800	1,393,200,000
26/07/2022	21,750	-1.15 ▼	-5.29	22,900	22,450	21,300	105,940	2,304,195,000
25/07/2022	22,900	0.50 ▲	2.18	22,400	22,900	20,850	123,940	2,838,226,000
24/07/2022	22,400	-1.65 ▼	-7.37	24,050	24,350	22,400	94,430	2,115,232,000
22/07/2022	22,400	-1.65 ▼	-7.37	24,050	24,350	22,400	94,430	2,115,232,000
21/07/2022	24,050	-1.45 ▼	-6.03	25,500	24,400	23,800	35,250	847,762,500
20/07/2022	25,500	-0.90 ▼	-3.53	26,400	26,950	24,600	88,000	2,244,000,000
19/07/2022	26,400	-1.40 ▼	-5.30	27,800	28,150	25,900	68,750	1,815,000,000
18/07/2022	27,800	2.65 ▲	9.53	25,150	28,300	25,050	95,930	2,666,854,000
17/07/2022	26,900	1.75 ▲	6.51	25,150	26,900	23,400	92,500	2,488,250,000
15/07/2022	26,900	1.75 ▲	6.51	25,150	26,900	23,400	92,500	2,488,250,000
14/07/2022	25,150	0.05 ▲	0.20	25,100	25,400	23,350	59,860	1,505,479,000
13/07/2022	25,100	1.10 ▲	4.38	24,000	25,200	22,350	89,840	2,254,984,000
12/07/2022	24,000	-0.10 ▼	-0.42	24,100	24,300	22,500	45,820	1,099,680,000
11/07/2022	25,350	0.00 ■■	0.00	25,350	25,550	23,600	36,970	937,189,500
10/07/2022	25,350	0.00 ■■	0.00	25,350	25,600	23,700	40,550	1,027,942,500
08/07/2022	25,350	0.00 ■■	0.00	25,350	25,600	23,700	40,550	1,027,942,500
07/07/2022	25,350	0.20 ▲	0.79	25,150	26,000	23,400	75,800	1,921,530,000
06/07/2022	25,150	-1.85 ▼	-7.36	27,000	26,750	25,150	25,470	640,570,500
05/07/2022	27,000	-1.50 ▼	-5.56	28,500	28,200	26,800	26,210	707,670,000
04/07/2022	28,500	0.00 ■■	0.00	28,500	30,450	26,550	128,590	3,664,815,000
03/07/2022	28,500	1.30 ▲	4.56	27,200	29,100	25,300	83,240	2,372,340,000
01/07/2022	28,500	1.30 ▲	4.56	27,200	29,100	25,300	83,240	2,372,340,000
30/06/2022	27,200	0.80 ▲	2.94	26,400	27,200	24,600	38,680	1,052,096,000
29/06/2022	26,400	-0.10 ▼	-0.38	26,500	26,750	26,000	40,290	1,063,656,000
28/06/2022	26,500	0.30 ▲	1.13	26,200	26,500	25,200	51,870	1,374,555,000
27/06/2022	26,200	0.80 ▲	3.05	25,400	26,200	25,200	33,180	869,316,000
24/06/2022	25,400	0.40 ▲	1.57	25,000	25,400	24,450	34,940	887,476,000
23/06/2022	25,000	0.00 ■■	0.00	25,000	25,100	24,450	63,600	1,590,000,000
22/06/2022	25,000	-0.10 ▼	-0.40	25,100	25,000	24,600	28,970	724,250,000
21/06/2022	25,100	0.00 ■■	0.00	25,100	25,350	24,800	50,470	1,266,797,000
20/06/2022	25,100	0.00 ■■	0.00	25,100	25,250	24,700	41,090	1,031,359,000
17/06/2022	25,100	-0.50 ▼	-1.99	25,600	25,600	24,750	31,120	781,112,000
16/06/2022	25,600	0.40 ▲	1.56	25,200	25,700	24,550	39,960	1,022,976,000
15/06/2022	25,200	0.00 ■■	0.00	25,200	25,200	24,550	41,960	1,057,392,000
14/06/2022	25,200	0.10 ▲	0.40	25,100	25,200	24,350	30,410	766,332,000
13/06/2022	25,100	0.00 ■■	0.00	25,100	25,100	24,300	25,900	650,090,000
12/06/2022	25,100	-0.10 ▼	-0.40	25,200	25,200	24,500	33,400	838,340,000
10/06/2022	25,100	-0.10 ▼	-0.40	25,200	25,200	24,500	33,400	838,340,000
09/06/2022	25,200	0.00 ■■	0.00	25,200	25,300	24,750	27,140	683,928,000
08/06/2022	25,200	0.10 ▲	0.40	25,100	25,250	24,300	41,280	1,040,256,000
07/06/2022	25,100	0.05 ▲	0.20	25,050	25,100	24,250	34,040	854,404,000
06/06/2022	25,050	0.10 ▲	0.40	24,950	26,000	24,500	30,350	760,267,500
05/06/2022	24,950	-0.40 ▼	-1.60	25,350	25,300	24,550	38,040	949,098,000
03/06/2022	24,950	-0.40 ▼	-1.60	25,350	25,300	24,550	38,040	949,098,000
02/06/2022	25,350	-0.05 ▼	-0.20	25,400	25,400	24,800	37,500	950,625,000
01/06/2022	25,400	-0.10 ▼	-0.39	25,500	25,800	25,000	39,760	1,009,904,000
31/05/2022	25,500	-0.70 ▼	-2.75	26,200	26,300	24,750	40,130	1,023,315,000
30/05/2022	26,200	0.30 ▲	1.15	25,900	26,300	25,150	43,900	1,150,180,000
29/05/2022	25,900	0.20 ▲	0.77	25,700	26,100	25,600	39,580	1,025,122,000
27/05/2022	25,900	0.20 ▲	0.77	25,700	26,100	25,600	39,580	1,025,122,000
26/05/2022	25,700	0.10 ▲	0.39	25,600	26,250	24,800	40,730	1,046,761,000
25/05/2022	25,600	0.05 ▲	0.20	25,550	26,000	25,400	40,700	1,041,920,000
24/05/2022	25,550	0.00 ■■	0.00	25,550	26,200	25,050	42,190	1,077,954,500
23/05/2022	25,550	-0.70 ▼	-2.74	26,250	26,300	25,500	40,030	1,022,766,500
22/05/2022	26,250	0.35 ▲	1.33	25,900	26,300	25,150	41,090	1,078,612,500
20/05/2022	26,250	0.35 ▲	1.33	25,900	26,300	25,150	41,090	1,078,612,500
19/05/2022	25,900	0.20 ▲	0.77	25,700	25,900	25,000	40,060	1,037,554,000
18/05/2022	25,700	0.05 ▲	0.19	25,650	27,300	25,300	42,740	1,098,418,000
17/05/2022	25,650	0.55 ▲	2.14	25,100	25,700	24,300	37,100	951,615,000
16/05/2022	25,100	0.35 ▲	1.39	24,750	25,100	24,200	40,030	1,004,753,000
13/05/2022	24,750	0.00 ■■	0.00	24,750	24,850	24,150	35,760	885,060,000
12/05/2022	24,750	0.10 ▲	0.40	24,650	24,950	24,100	39,930	988,267,500
11/05/2022	24,650	0.15 ▲	0.61	24,500	24,900	24,000	41,170	1,014,840,500
10/05/2022	24,500	-0.20 ▼	-0.82	24,700	24,700	23,700	32,440	794,780,000
09/05/2022	24,700	-0.85 ▼	-3.44	25,550	25,550	24,700	32,710	807,937,000
29/04/2022	25,550	0.55 ▲	2.15	25,000	26,000	24,000	52,220	1,334,221,000
28/04/2022	25,000	0.80 ▲	3.20	24,200	25,000	24,000	38,740	968,500,000
27/04/2022	24,200	-0.40 ▼	-1.65	24,600	24,600	24,200	35,020	847,484,000
26/04/2022	24,600	-0.10 ▼	-0.41	24,700	24,850	23,800	36,300	892,980,000
25/04/2022	24,700	-0.35 ▼	-1.42	25,050	25,050	23,950	50,580	1,249,326,000
23/04/2022	25,050	0.35 ▲	1.40	24,700	25,050	24,000	47,500	1,189,875,000
22/04/2022	25,050	0.35 ▲	1.40	24,700	25,050	24,000	47,500	1,189,875,000
21/04/2022	24,700	-0.40 ▼	-1.62	25,100	25,000	24,100	33,050	816,335,000
20/04/2022	25,100	0.50 ▲	1.99	24,600	25,150	23,200	39,600	993,960,000
19/04/2022	24,600	-0.45 ▼	-1.83	25,050	25,400	23,350	43,240	1,063,704,000
18/04/2022	25,050	-0.05 ▼	-0.20	25,100	25,350	23,450	31,010	776,800,500
16/04/2022	25,100	0.20 ▲	0.80	24,900	25,600	23,350	39,300	986,430,000
15/04/2022	25,100	0.20 ▲	0.80	24,900	25,600	23,350	39,300	986,430,000
14/04/2022	24,900	-0.15 ▼	-0.60	25,050	25,500	23,450	40,230	1,001,727,000
13/04/2022	25,050	0.20 ▲	0.80	24,850	25,150	23,250	39,100	979,455,000
12/04/2022	24,850	0.00 ■■	0.00	24,850	24,950	23,300	31,820	790,727,000
08/04/2022	24,850	-0.25 ▼	-1.01	25,100	25,250	23,650	30,010	745,748,500
07/04/2022	25,100	-0.55 ▼	-2.19	25,650	25,650	24,600	31,380	787,638,000
06/04/2022	25,650	0.25 ▲	0.97	25,400	25,650	24,950	31,360	804,384,000
05/04/2022	25,400	-0.15 ▼	-0.59	25,550	25,700	25,000	33,520	851,408,000
04/04/2022	25,550	-1.65 ▼	-6.46	27,200	27,400	25,500	32,560	831,908,000
01/04/2022	27,200	0.30 ▲	1.10	26,900	27,400	26,900	32,720	889,984,000
31/03/2022	26,900	0.30 ▲	1.12	26,600	26,900	25,750	30,680	825,292,000
30/03/2022	26,600	0.40 ▲	1.50	26,200	26,700	26,250	15,600	414,960,000
29/03/2022	26,200	0.35 ▲	1.34	25,850	26,900	25,650	40,510	1,061,362,000
28/03/2022	25,850	0.05 ▲	0.19	25,800	26,000	24,850	39,590	1,023,401,500
25/03/2022	25,800	0.50 ▲	1.94	25,300	26,000	24,550	38,300	988,140,000
24/03/2022	25,300	1.30 ▲	5.14	24,000	25,300	22,400	35,620	901,186,000
23/03/2022	24,000	-0.55 ▼	-2.29	24,550	24,550	23,300	46,870	1,124,880,000
22/03/2022	24,550	1.60 ▲	6.52	22,950	24,550	21,400	65,800	1,615,390,000
21/03/2022	22,950	0.05 ▲	0.22	22,900	23,500	22,950	54,980	1,261,791,000
18/03/2022	22,900	0.00 ■■	0.00	22,900	23,100	22,800	56,140	1,285,606,000
17/03/2022	22,900	0.45 ▲	1.97	22,450	22,900	22,450	54,050	1,237,745,000
16/03/2022	22,450	0.65 ▲	2.90	21,800	22,500	21,750	51,730	1,161,338,500
15/03/2022	21,800	0.15 ▲	0.69	21,650	22,200	21,600	53,880	1,174,584,000
14/03/2022	21,650	-0.35 ▼	-1.62	22,000	22,100	21,650	52,150	1,129,047,500
11/03/2022	22,000	0.00 ■■	0.00	22,000	22,350	21,600	54,990	1,209,780,000
10/03/2022	22,000	0.00 ■■	0.00	22,000	22,300	21,300	56,290	1,238,380,000
09/03/2022	22,000	-0.50 ▼	-2.27	22,500	22,500	21,700	52,400	1,152,800,000
08/03/2022	22,500	0.05 ▲	0.22	22,450	22,500	21,650	53,060	1,193,850,000
07/03/2022	22,450	-0.10 ▼	-0.45	22,550	22,600	22,000	54,040	1,213,198,000
06/03/2022	22,550	0.75 ▲	3.33	21,800	22,600	21,800	54,490	1,228,749,500
04/03/2022	22,550	0.75 ▲	3.33	21,800	22,600	21,800	54,490	1,228,749,500
03/03/2022	21,800	0.05 ▲	0.23	21,750	21,900	21,350	56,520	1,232,136,000
02/03/2022	21,750	0.00 ■■	0.00	21,750	22,000	21,500	52,040	1,131,870,000
01/03/2022	21,750	-0.35 ▼	-1.61	22,100	22,500	21,400	50,070	1,089,022,500
28/02/2022	22,100	0.05 ▲	0.23	22,050	22,600	21,700	52,450	1,159,145,000
27/02/2022	22,050	0.25 ▲	1.13	21,800	22,750	22,000	56,800	1,252,440,000
25/02/2022	22,050	0.25 ▲	1.13	21,800	22,750	22,000	56,800	1,252,440,000
24/02/2022	21,800	-0.25 ▼	-1.15	22,050	22,700	21,350	56,390	1,229,302,000
23/02/2022	22,050	0.05 ▲	0.23	22,000	22,500	20,900	48,700	1,073,835,000
22/02/2022	22,000	-1.30 ▼	-5.91	23,300	23,700	22,000	51,170	1,125,740,000
21/02/2022	23,300	0.10 ▲	0.43	23,200	24,700	23,200	56,780	1,322,974,000
20/02/2022	23,200	0.20 ▲	0.86	23,000	23,500	22,600	52,840	1,225,888,000
18/02/2022	23,200	0.20 ▲	0.86	23,000	23,500	22,600	52,840	1,225,888,000
17/02/2022	23,000	0.10 ▲	0.43	22,900	23,250	22,900	54,080	1,243,840,000
16/02/2022	22,900	-1.05 ▼	-4.59	23,950	24,000	22,900	52,000	1,190,800,000
15/02/2022	23,950	1.25 ▲	5.22	22,700	23,950	22,300	54,960	1,316,292,000
14/02/2022	22,700	0.20 ▲	0.88	22,500	22,800	22,000	51,200	1,162,240,000
11/02/2022	22,500	-0.45 ▼	-2.00	22,950	23,400	22,500	48,820	1,098,450,000
10/02/2022	22,950	0.00 ■■	0.00	22,950	23,300	22,950	54,730	1,256,053,500
09/02/2022	22,950	0.40 ▲	1.74	22,550	23,000	22,300	52,630	1,207,858,500
08/02/2022	22,550	0.60 ▲	2.66	21,950	22,600	20,500	50,830	1,146,216,500
07/02/2022	21,950	1.40 ▲	6.38	20,550	21,950	20,550	42,250	927,387,500
01/02/2022	20,550	0.05 ▲	0.24	20,500	20,700	20,400	45,910	943,450,500
31/01/2022	20,550	0.05 ▲	0.24	20,500	20,700	20,400	45,910	943,450,500
28/01/2022	20,550	0.05 ▲	0.24	20,500	20,700	20,400	45,910	943,450,500
27/01/2022	20,500	0.05 ▲	0.24	20,450	20,600	20,200	45,930	941,565,000
26/01/2022	20,450	0.10 ▲	0.49	20,350	20,500	20,350	47,750	976,487,500
25/01/2022	20,350	0.05 ▲	0.25	20,300	20,400	20,100	45,770	931,419,500
24/01/2022	20,300	0.00 ■■	0.00	20,300	20,400	19,900	43,030	873,509,000
21/01/2022	20,300	-0.15 ▼	-0.74	20,450	20,550	20,200	46,270	939,281,000
20/01/2022	20,500	0.05 ▲	0.24	20,450	20,500	19,750	46,240	947,920,000
19/01/2022	20,200	0.00 ■■	0.00	20,200	20,200	19,800	45,240	913,848,000
18/01/2022	19,950	-0.25 ▼	-1.25	20,200	20,350	19,900	38,300	764,085,000
17/01/2022	20,000	-0.20 ▼	-1.00	20,200	20,200	20,000	41,050	821,000,000
16/01/2022	20,200	0.00 ■■	0.00	20,200	20,900	20,050	44,720	903,344,000
14/01/2022	20,200	0.00 ■■	0.00	20,200	20,900	20,050	44,720	903,344,000
13/01/2022	20,200	0.00 ■■	0.00	20,200	20,400	20,000	44,700	902,940,000
12/01/2022	20,200	-0.25 ▼	-1.24	20,450	20,700	20,200	45,260	914,252,000
11/01/2022	20,450	-0.10 ▼	-0.49	20,550	20,750	20,400	45,200	924,340,000
10/01/2022	20,550	0.05 ▲	0.24	20,500	20,600	20,000	39,620	814,191,000
09/01/2022	20,500	-0.45 ▼	-2.20	20,950	21,250	20,500	43,030	882,115,000
07/01/2022	20,500	-0.45 ▼	-2.20	20,950	21,250	20,500	43,030	882,115,000
06/01/2022	20,950	-0.30 ▼	-1.43	21,250	21,350	20,700	46,040	964,538,000
05/01/2022	21,250	0.25 ▲	1.18	21,000	21,250	20,550	46,930	997,262,500
04/01/2022	21,000	0.80 ▲	3.81	20,200	21,000	20,000	49,620	1,042,020,000
03/01/2022	21,550	0.55 ▲	2.55	21,000	21,550	20,450	34,580	745,199,000
31/12/2021	20,200	-0.45 ▼	-2.23	20,650	20,750	20,200	42,300	854,460,000
30/12/2021	20,650	0.10 ▲	0.48	20,550	20,650	20,200	46,470	959,605,500
29/12/2021	20,550	-0.50 ▼	-2.43	20,550	20,700	20,050	36,380	747,609,000
23/12/2021	20,000	0.20 ▲	1.00	19,800	20,000	19,500	34,700	694,000,000
22/12/2021	20,000	0.20 ▲	1.00	19,800	20,000	19,500	34,700	694,000,000
21/12/2021	19,800	-0.20 ▼	-1.01	20,000	19,950	19,400	35,370	700,326,000
20/12/2021	20,000	-0.10 ▼	-0.50	20,000	20,000	19,350	37,010	740,200,000
17/12/2021	20,000	0.20 ▲	1.00	19,800	20,000	19,500	35,410	708,200,000
16/12/2021	19,800	-0.20 ▼	-1.01	20,000	19,900	19,550	34,890	690,822,000
15/12/2021	20,000	-0.45 ▼	-2.25	20,000	20,000	19,500	34,630	692,600,000
14/12/2021	20,000	-0.10 ▼	-0.50	20,000	20,000	19,700	33,110	662,200,000
13/12/2021	20,000	-0.10 ▼	-0.50	20,000	20,100	19,750	37,020	740,400,000
12/12/2021	20,000	-0.10 ▼	-0.50	20,100	20,200	19,700	32,820	656,400,000
10/12/2021	20,000	-0.10 ▼	-0.50	20,100	20,200	19,700	32,820	656,400,000
09/12/2021	20,100	-0.15 ▼	-0.75	20,250	20,150	19,650	33,660	676,566,000
08/12/2021	20,250	-0.15 ▼	-0.74	20,400	20,300	20,000	31,070	629,167,500
07/12/2021	20,400	-0.10 ▼	-0.49	20,400	20,700	19,600	34,500	703,800,000
06/12/2021	20,400	0.10 ▲	0.49	20,300	20,950	20,000	31,260	637,704,000
04/12/2021	21,550	0.55 ▲	2.55	21,000	21,550	20,450	34,580	745,199,000
03/12/2021	21,550	0.55 ▲	2.55	21,000	21,550	20,450	34,580	745,199,000
02/12/2021	21,000	0.20 ▲	0.95	20,800	21,000	20,500	33,050	694,050,000
01/12/2021	20,800	-0.10 ▼	-0.48	20,900	21,100	20,500	39,910	830,128,000
30/11/2021	20,900	0.10 ▲	0.48	20,800	21,450	20,250	38,320	800,888,000
29/11/2021	20,800	-0.20 ▼	-0.96	21,000	20,800	20,450	31,710	659,568,000
27/11/2021	21,000	0.05 ▲	0.24	20,950	21,000	20,500	31,510	661,710,000
26/11/2021	21,000	0.05 ▲	0.24	20,950	21,000	20,500	31,510	661,710,000
25/11/2021	20,950	0.05 ▲	0.24	20,900	20,950	20,500	31,380	657,411,000
24/11/2021	20,900	0.10 ▲	0.48	20,800	21,050	20,100	34,630	723,767,000
23/11/2021	20,800	-0.40 ▼	-1.92	20,800	20,800	20,300	31,030	645,424,000
22/11/2021	20,800	-0.70 ▼	-3.37	20,800	20,800	20,000	34,960	727,168,000
21/11/2021	20,800	-0.40 ▼	-1.92	21,200	21,100	19,850	32,120	668,096,000
19/11/2021	20,800	-0.40 ▼	-1.92	21,200	21,100	19,850	32,120	668,096,000
18/11/2021	21,200	-0.45 ▼	-2.12	21,650	21,500	20,650	30,840	653,808,000
17/11/2021	21,650	-0.05 ▼	-0.23	21,700	21,750	20,650	31,180	675,047,000
16/11/2021	21,700	1.35 ▲	6.22	20,350	21,750	20,000	37,980	824,166,000
15/11/2021	20,350	-0.15 ▼	-0.74	20,350	20,400	20,000	32,380	658,933,000
12/11/2021	20,350	0.05 ▲	0.25	20,300	20,350	20,150	32,580	663,003,000
11/11/2021	20,300	-0.05 ▼	-0.25	20,300	20,300	20,200	32,830	666,449,000
10/11/2021	20,300	0.10 ▲	0.49	20,200	20,450	20,250	32,220	654,066,000
09/11/2021	20,200	-0.20 ▼	-0.99	20,400	20,400	20,100	32,230	651,046,000
08/11/2021	20,400	-0.15 ▼	-0.74	20,400	20,400	20,150	31,470	641,988,000
06/11/2021	20,400	-0.30 ▼	-1.47	20,400	20,400	20,000	36,320	740,928,000
05/11/2021	20,400	-0.30 ▼	-1.47	20,400	20,400	20,000	36,320	740,928,000
04/11/2021	20,450	-0.05 ▼	-0.24	20,500	20,450	20,000	35,360	723,112,000
03/11/2021	20,450	-0.05 ▼	-0.24	20,500	20,450	20,000	35,360	723,112,000
02/11/2021	20,500	0.05 ▲	0.24	20,500	20,550	20,200	31,890	653,745,000
01/11/2021	20,500	0.05 ▲	0.24	20,450	20,500	20,350	32,430	664,815,000
31/10/2021	20,450	0.10 ▲	0.49	20,350	20,500	20,250	32,100	656,445,000
29/10/2021	20,450	0.10 ▲	0.49	20,350	20,500	20,250	32,100	656,445,000
28/10/2021	20,350	0.15 ▲	0.74	20,200	20,350	20,200	31,630	643,670,500
27/10/2021	20,200	0.15 ▲	0.74	20,050	20,200	19,950	31,590	638,118,000
26/10/2021	20,050	-0.10 ▼	-0.50	20,050	20,050	19,950	31,740	636,387,000
25/10/2021	20,050	-0.10 ▼	-0.50	20,050	20,050	19,800	33,640	674,482,000
23/10/2021	20,050	-0.15 ▼	-0.75	20,050	20,050	19,850	33,310	667,865,500
22/10/2021	20,050	-0.15 ▼	-0.75	20,050	20,050	19,850	33,310	667,865,500
21/10/2021	20,050	-0.05 ▼	-0.25	20,100	20,100	19,850	30,850	618,542,500
20/10/2021	20,100	-0.05 ▼	-0.25	20,100	20,100	20,000	30,260	608,226,000
19/10/2021	20,100	-0.10 ▼	-0.50	20,100	20,100	19,950	31,160	626,316,000
18/10/2021	20,100	-0.10 ▼	-0.50	20,100	20,100	20,000	32,230	647,823,000
16/10/2021	20,100	-0.05 ▼	-0.25	20,100	20,100	19,700	30,600	615,060,000
15/10/2021	20,100	-0.05 ▼	-0.25	20,100	20,100	19,700	30,600	615,060,000
14/10/2021	20,100	-0.05 ▼	-0.25	20,100	20,150	20,000	31,800	639,180,000
13/10/2021	20,100	0.05 ▲	0.25	20,050	20,100	20,050	30,830	619,683,000
12/10/2021	20,050	0.05 ▲	0.25	20,000	20,050	19,900	33,910	679,895,500
11/10/2021	20,000	0.10 ▲	0.50	19,900	20,000	19,700	32,100	642,000,000
08/10/2021	19,900	-0.10 ▼	-0.50	19,900	19,950	19,800	34,050	677,595,000
07/10/2021	19,900	-0.05 ▼	-0.25	19,900	19,950	19,800	33,210	660,879,000
06/10/2021	19,900	-0.20 ▼	-1.01	19,900	19,950	19,700	32,090	638,591,000
05/10/2021	19,900	-0.30 ▼	-1.51	19,900	19,900	19,550	36,920	734,708,000
04/10/2021	19,900	-0.05 ▼	-0.25	19,950	19,900	19,650	31,740	631,626,000
01/10/2021	19,950	-0.10 ▼	-0.50	19,950	19,950	19,700	32,580	649,971,000
30/09/2021	19,950	0.05 ▲	0.25	19,900	19,950	19,800	32,010	638,599,500
29/09/2021	19,900	0.35 ▲	1.76	19,550	19,900	18,700	36,030	716,997,000
28/09/2021	19,550	-0.45 ▼	-2.30	20,000	19,800	19,500	30,710	600,380,500
27/09/2021	20,000	-0.05 ▼	-0.25	20,050	20,000	19,200	21,490	429,800,000
26/09/2021	20,050	-0.05 ▼	-0.25	20,100	20,100	19,750	31,010	621,750,500
24/09/2021	20,050	-0.05 ▼	-0.25	20,100	20,100	19,750	31,010	621,750,500
23/09/2021	20,100	-0.05 ▼	-0.25	20,150	20,150	19,800	30,630	615,663,000
22/09/2021	20,150	0.05 ▲	0.25	20,100	20,150	19,850	31,140	627,471,000
21/09/2021	20,100	-0.05 ▼	-0.25	20,150	20,150	19,900	30,820	619,482,000
20/09/2021	20,150	0.05 ▲	0.25	20,100	20,200	19,750	32,630	657,494,500
17/09/2021	20,100	-0.20 ▼	-1.00	20,100	20,100	19,750	30,150	606,015,000
16/09/2021	20,100	-0.20 ▼	-1.00	20,100	20,100	19,900	31,610	635,361,000
15/09/2021	20,100	-0.05 ▼	-0.25	20,100	20,100	19,900	30,270	608,427,000
14/09/2021	20,100	0.05 ▲	0.25	20,050	20,100	19,900	31,920	641,592,000
13/09/2021	20,050	-0.05 ▼	-0.25	20,050	20,050	19,800	31,930	640,196,500
11/09/2021	20,050	-0.10 ▼	-0.50	20,050	20,100	19,850	32,480	651,224,000
10/09/2021	20,050	-0.10 ▼	-0.50	20,050	20,100	19,850	32,480	651,224,000
09/09/2021	20,050	-0.05 ▼	-0.25	20,100	20,100	19,950	33,230	666,261,500
08/09/2021	20,100	-0.10 ▼	-0.50	20,200	20,100	19,950	32,410	651,441,000
07/09/2021	20,200	-0.30 ▼	-1.49	20,200	20,200	19,900	33,600	678,720,000
06/09/2021	20,200	0.10 ▲	0.50	20,100	20,200	19,900	35,260	712,252,000
05/09/2021	20,100	-0.25 ▼	-1.24	20,350	20,350	20,250	33,510	673,551,000
03/09/2021	20,300	-0.05 ▼	-0.25	20,350	20,350	20,250	28,470	577,941,000
01/09/2021	20,100	-0.30 ▼	-1.49	20,100	20,150	19,750	31,450	632,145,000
31/08/2021	20,100	-0.05 ▼	-0.25	20,150	20,200	19,900	31,920	641,592,000
30/08/2021	20,150	0.05 ▲	0.25	20,100	20,200	20,000	33,490	674,823,500
27/08/2021	20,100	0.05 ▲	0.25	20,050	20,100	19,800	29,750	597,975,000
26/08/2021	20,050	-0.05 ▼	-0.25	20,050	20,100	19,700	29,780	597,089,000
25/08/2021	20,050	-0.05 ▼	-0.25	20,100	20,150	19,850	29,600	593,480,000
24/08/2021	20,100	-0.15 ▼	-0.75	20,100	20,100	19,650	29,560	594,156,000
23/08/2021	20,100	0.15 ▲	0.75	19,950	20,100	19,600	28,000	562,800,000
20/08/2021	19,950	-0.15 ▼	-0.75	20,100	20,100	19,600	29,480	588,126,000
19/08/2021	20,100	0.10 ▲	0.50	20,000	20,100	19,750	28,120	565,212,000
18/08/2021	20,000	-0.10 ▼	-0.50	20,100	20,000	19,800	29,020	580,400,000
17/08/2021	20,100	0.10 ▲	0.50	20,000	20,100	19,600	29,320	589,332,000
16/08/2021	20,000	-0.30 ▼	-1.50	20,000	20,000	19,600	33,110	662,200,000
13/08/2021	20,000	-0.45 ▼	-2.25	20,000	20,000	19,500	24,190	483,800,000
12/08/2021	20,000	-0.15 ▼	-0.75	20,000	20,000	19,800	30,830	616,600,000
11/08/2021	20,000	-0.05 ▼	-0.25	20,050	20,100	19,600	30,450	609,000,000
10/08/2021	20,050	-0.15 ▼	-0.75	20,050	20,050	19,500	29,280	587,064,000
09/08/2021	20,050	-0.05 ▼	-0.25	20,050	20,250	19,700	29,960	600,698,000
06/08/2021	20,050	-0.05 ▼	-0.25	20,100	20,050	19,700	28,760	576,638,000
05/08/2021	20,100	-0.15 ▼	-0.75	20,250	20,200	19,800	33,510	673,551,000
04/08/2021	20,250	-0.05 ▼	-0.25	20,300	20,400	20,100	28,000	567,000,000
03/08/2021	20,300	-0.05 ▼	-0.25	20,350	20,350	20,250	28,470	577,941,000
02/08/2021	20,350	-0.50 ▼	-2.46	20,350	20,450	19,200	33,410	679,893,500
30/07/2021	20,350	-0.40 ▼	-1.97	20,750	20,650	20,300	25,740	523,809,000
29/07/2021	20,750	0.05 ▲	0.24	20,700	20,750	20,400	31,170	646,777,500
28/07/2021	20,700	-0.05 ▼	-0.24	20,700	20,750	20,550	28,110	581,877,000
27/07/2021	20,700	0.30 ▲	1.45	20,400	20,800	20,300	31,190	645,633,000
26/07/2021	20,400	0.10 ▲	0.49	20,300	20,400	20,100	28,290	577,116,000
23/07/2021	20,300	0.05 ▲	0.25	20,250	20,300	19,650	28,290	574,287,000
21/07/2021	20,300	0.05 ▲	0.25	20,250	20,300	20,100	29,840	605,752,000
20/07/2021	20,250	0.05 ▲	0.25	20,200	20,300	20,200	28,680	580,770,000
19/07/2021	20,200	-0.20 ▼	-0.99	20,400	20,350	20,150	28,220	570,044,000
17/07/2021	20,400	0.10 ▲	0.49	20,300	20,400	20,250	28,060	572,424,000
16/07/2021	20,400	0.10 ▲	0.49	20,300	20,400	20,250	28,060	572,424,000
15/07/2021	20,300	0.10 ▲	0.49	20,200	20,300	20,050	28,450	577,535,000
14/07/2021	20,200	-0.05 ▼	-0.25	20,250	20,300	20,150	28,840	582,568,000
13/07/2021	20,250	-0.05 ▼	-0.25	20,250	20,350	20,200	28,450	576,112,500
12/07/2021	20,250	-0.05 ▼	-0.25	20,300	20,400	20,150	28,390	574,897,500
09/07/2021	20,300	-0.10 ▼	-0.49	20,400	20,400	20,000	27,600	560,280,000
08/07/2021	20,400	-0.15 ▼	-0.74	20,550	20,550	20,000	24,970	509,388,000
07/07/2021	20,550	0.10 ▲	0.49	20,450	20,650	20,200	24,030	493,816,500
06/07/2021	20,450	-0.15 ▼	-0.73	20,600	20,600	20,300	23,170	473,826,500
05/07/2021	20,600	-0.10 ▼	-0.49	20,600	20,750	20,300	22,650	466,590,000
02/07/2021	20,600	0.05 ▲	0.24	20,600	20,700	20,450	25,120	517,472,000
01/07/2021	20,600	0.15 ▲	0.73	20,450	20,600	20,000	22,590	465,354,000
30/06/2021	20,450	-0.15 ▼	-0.73	20,600	20,600	20,100	20,860	426,587,000
29/06/2021	20,600	-0.30 ▼	-1.46	20,900	20,850	20,500	20,500	422,300,000
28/06/2021	20,900	0.10 ▲	0.48	20,800	20,900	20,600	20,830	435,347,000
27/06/2021	20,800	0.05 ▲	0.24	20,750	20,850	20,400	20,340	423,072,000
25/06/2021	20,800	0.05 ▲	0.24	20,750	20,850	20,400	20,340	423,072,000
24/06/2021	20,750	0.45 ▲	2.17	20,300	20,750	19,850	21,310	442,182,500
23/06/2021	20,300	-0.10 ▼	-0.49	20,400	20,600	20,100	20,910	424,473,000
22/06/2021	20,400	0.10 ▲	0.49	20,300	20,550	20,100	22,400	456,960,000
21/06/2021	20,300	-0.10 ▼	-0.49	20,500	20,800	20,300	20,930	424,879,000
18/06/2021	20,500	0.10 ▲	0.49	20,400	20,500	20,300	20,300	416,150,000
17/06/2021	20,400	0.10 ▲	0.49	20,400	20,600	20,300	20,540	419,016,000
16/06/2021	20,400	-0.10 ▼	-0.49	20,500	20,600	20,300	21,860	445,944,000
15/06/2021	20,600	0.10 ▲	0.49	20,500	20,800	20,550	7,150	147,290,000
14/06/2021	20,500	0.15 ▲	0.73	20,500	20,650	20,500	22,000	451,000,000
11/06/2021	20,500	0.05 ▲	0.24	20,450	20,600	20,400	20,360	417,380,000
10/06/2021	20,450	0.50 ▲	2.44	20,450	20,950	20,450	22,160	453,172,000
09/06/2021	20,450	0.05 ▲	0.24	20,400	20,500	20,300	20,830	425,973,500
08/06/2021	20,400	0.10 ▲	0.49	20,400	20,500	20,300	20,940	427,176,000
07/06/2021	20,400	-0.10 ▼	-0.49	20,500	20,600	20,100	20,430	416,772,000
04/06/2021	20,500	-0.05 ▼	-0.24	20,500	20,500	20,300	18,650	382,325,000
03/06/2021	20,500	0.40 ▲	1.95	20,100	20,500	20,200	20,860	427,630,000
02/06/2021	20,100	0.05 ▲	0.25	20,050	20,100	19,600	22,220	446,622,000
01/06/2021	20,050	-0.25 ▼	-1.25	20,300	20,350	19,900	8,900	178,445,000
31/05/2021	20,300	-0.90 ▼	-4.43	20,300	20,300	19,850	15,340	311,402,000
28/05/2021	20,300	0.35 ▲	1.72	19,950	20,300	19,650	24,060	488,418,000
27/05/2021	19,950	-0.15 ▼	-0.75	20,100	20,100	19,650	19,540	389,823,000
26/05/2021	20,100	0.10 ▲	0.50	20,000	20,100	19,750	16,300	327,630,000
25/05/2021	20,000	-0.20 ▼	-1.00	20,000	20,000	19,800	19,100	382,000,000
24/05/2021	20,000	-0.10 ▼	-0.50	20,100	20,100	19,700	15,840	316,800,000
23/05/2021	20,100	-0.40 ▼	-1.99	20,100	20,100	19,500	14,360	288,636,000
21/05/2021	20,100	-0.40 ▼	-1.99	20,100	20,100	19,500	14,360	288,636,000
20/05/2021	20,100	0.10 ▲	0.50	20,000	20,100	19,500	19,080	383,508,000
19/05/2021	20,000	0.60 ▲	3.00	19,400	20,000	19,250	24,120	482,400,000
18/05/2021	19,400	-0.10 ▼	-0.52	19,500	19,550	19,200	16,720	324,368,000
17/05/2021	19,500	-0.10 ▼	-0.51	19,600	19,600	19,200	15,280	297,960,000
16/05/2021	19,600	-0.10 ▼	-0.51	19,700	19,600	19,100	21,340	418,264,000
14/05/2021	19,600	-0.10 ▼	-0.51	19,700	19,600	19,100	21,340	418,264,000
13/05/2021	19,700	0.20 ▲	1.02	19,500	19,700	19,150	21,030	414,291,000
12/05/2021	19,500	0.45 ▲	2.31	19,050	19,500	19,150	20,020	390,390,000
11/05/2021	19,050	-0.60 ▼	-3.15	19,650	19,550	19,050	18,710	356,425,500
10/05/2021	19,650	-0.10 ▼	-0.51	19,750	19,650	19,350	17,930	352,324,500
09/05/2021	19,750	-0.05 ▼	-0.25	19,800	19,750	19,350	18,080	357,080,000
07/05/2021	19,750	-0.05 ▼	-0.25	19,800	19,750	19,350	18,080	357,080,000
06/05/2021	19,800	-0.05 ▼	-0.25	19,850	19,800	19,350	15,300	302,940,000
05/05/2021	19,850	-0.50 ▼	-2.52	19,850	19,850	19,250	13,840	274,724,000
04/05/2021	19,850	-0.15 ▼	-0.76	20,000	19,850	19,200	15,490	307,476,500
03/05/2021	21,750	1.40 ▲	6.44	20,350	21,750	18,950	120	2,610,000
30/04/2021	20,000	0.30 ▲	1.50	19,700	20,000	19,100	13,940	278,800,000
29/04/2021	20,000	0.30 ▲	1.50	19,700	20,000	19,100	13,940	278,800,000
28/04/2021	19,700	-0.10 ▼	-0.51	19,800	19,700	19,000	15,940	314,018,000
27/04/2021	19,800	-0.15 ▼	-0.76	19,950	19,800	19,350	11,330	224,334,000
26/04/2021	19,950	-0.05 ▼	-0.25	20,000	19,950	19,400	10,930	218,053,500
23/04/2021	20,000	-0.05 ▼	-0.25	20,050	20,000	19,350	15,070	301,400,000
22/04/2021	20,050	0.05 ▲	0.25	20,000	20,100	19,450	15,940	319,597,000
20/04/2021	20,000	0.10 ▲	0.50	19,900	20,000	19,450	17,470	349,400,000
19/04/2021	19,900	-0.10 ▼	-0.50	19,900	19,900	19,400	17,750	353,225,000
18/04/2021	19,900	-0.10 ▼	-0.50	19,900	19,900	19,400	11,650	231,835,000
16/04/2021	19,900	-0.10 ▼	-0.50	19,900	19,900	19,400	11,650	231,835,000
15/04/2021	19,900	-0.35 ▼	-1.76	19,900	19,900	19,400	12,810	254,919,000
14/04/2021	19,900	-0.50 ▼	-2.51	19,900	19,900	19,350	13,520	269,048,000
13/04/2021	19,900	-0.25 ▼	-1.26	19,900	19,900	19,300	11,230	223,477,000
12/04/2021	19,900	-0.55 ▼	-2.76	19,900	19,900	19,200	14,000	278,600,000
11/04/2021	19,900	-0.35 ▼	-1.76	19,900	19,900	19,150	14,610	290,739,000
09/04/2021	19,900	-0.35 ▼	-1.76	19,900	19,900	19,150	14,610	290,739,000
08/04/2021	19,900	-0.10 ▼	-0.50	20,000	20,000	19,200	11,280	224,472,000
07/04/2021	20,000	-0.20 ▼	-1.00	20,200	20,000	19,200	14,120	282,400,000
06/04/2021	20,200	-0.40 ▼	-1.98	20,200	20,200	19,100	15,500	313,100,000
05/04/2021	20,200	0.10 ▲	0.50	20,100	20,200	19,050	13,090	264,418,000
02/04/2021	20,100	-0.25 ▼	-1.24	20,350	20,100	19,000	13,120	263,712,000
01/04/2021	20,350	-0.15 ▼	-0.74	20,500	20,400	19,150	16,250	330,687,500
31/03/2021	20,500	-0.70 ▼	-3.41	21,200	21,200	19,750	6,640	136,120,000
30/03/2021	21,200	1.30 ▲	6.13	19,900	21,200	18,800	11,040	234,048,000
29/03/2021	19,900	-0.10 ▼	-0.50	20,000	19,900	18,800	14,650	291,535,000
26/03/2021	20,000	-0.10 ▼	-0.50	20,100	20,000	18,700	17,140	342,800,000
25/03/2021	20,100	-0.10 ▼	-0.50	20,200	20,200	19,100	13,330	267,933,000
24/03/2021	20,200	0.40 ▲	1.98	19,800	20,200	19,100	8,910	179,982,000
23/03/2021	19,800	-0.45 ▼	-2.27	20,250	20,250	19,050	9,640	190,872,000
22/03/2021	20,250	-0.10 ▼	-0.49	20,350	20,250	20,000	12,810	259,402,500
19/03/2021	20,350	-0.20 ▼	-0.98	20,350	20,350	20,050	8,620	175,417,000
18/03/2021	20,350	0.15 ▲	0.74	20,200	20,400	20,000	13,380	272,283,000
17/03/2021	20,200	-0.10 ▼	-0.50	20,300	20,300	19,900	16,110	325,422,000
16/03/2021	20,300	-0.10 ▼	-0.49	20,400	20,400	19,900	18,630	378,189,000
15/03/2021	20,400	0.05 ▲	0.25	20,350	20,400	19,900	13,810	281,724,000
14/03/2021	20,350	-0.10 ▼	-0.49	20,450	20,450	20,000	14,800	301,180,000
12/03/2021	20,350	-0.10 ▼	-0.49	20,450	20,450	20,000	14,800	301,180,000
11/03/2021	20,450	-0.50 ▼	-2.44	20,950	20,900	20,050	14,090	288,140,500
10/03/2021	20,950	-0.05 ▼	-0.24	21,000	21,000	20,000	4,850	101,607,500
09/03/2021	21,000	0.50 ▲	2.38	20,500	21,000	19,750	12,710	266,910,000
08/03/2021	20,500	0.10 ▲	0.49	20,400	20,500	20,050	12,270	251,535,000
05/03/2021	20,400	-0.05 ▼	-0.25	20,400	20,400	20,100	11,540	235,416,000
04/03/2021	20,400	-0.05 ▼	-0.25	20,400	20,600	20,300	8,970	182,988,000
03/03/2021	20,400	0.10 ▲	0.49	20,300	20,500	20,250	11,210	228,684,000
02/03/2021	20,300	-0.15 ▼	-0.74	20,450	20,450	19,850	14,380	291,914,000
01/03/2021	20,450	-0.15 ▼	-0.73	20,600	20,600	19,900	13,540	276,893,000
26/02/2021	20,600	-0.30 ▼	-1.46	20,900	20,900	19,700	7,070	145,642,000
25/02/2021	20,900	0.40 ▲	1.91	20,500	20,900	19,650	16,980	354,882,000
24/02/2021	20,500	0.05 ▲	0.24	20,450	21,000	19,550	12,970	265,885,000
23/02/2021	20,450	0.45 ▲	2.20	20,000	20,450	19,350	10,430	213,293,500
22/02/2021	20,000	-0.10 ▼	-0.50	20,100	21,000	19,500	10,540	210,800,000
19/02/2021	20,100	-0.15 ▼	-0.75	20,250	20,850	19,900	11,330	227,733,000
18/02/2021	20,250	0.00 ■■	0.00	20,250	20,300	20,200	14,670	297,067,500
17/02/2021	20,250	-0.05 ▼	-0.25	20,300	20,350	20,000	16,550	335,137,500
09/02/2021	20,300	0.10 ▲	0.49	20,200	21,350	19,700	13,170	267,351,000
08/02/2021	20,200	-0.70 ▼	-3.47	20,900	22,200	19,450	11,890	240,178,000
05/02/2021	20,900	-0.10 ▼	-0.48	21,000	20,900	19,850	13,060	272,954,000
05/01/2021	19,500	-0.45 ▼	-2.31	19,950	19,950	19,500	2,200	42,900,000
04/01/2021	19,950	0.15 ▲	0.75	19,800	19,950	19,450	11,100	221,445,000
31/12/2020	19,800	0.40 ▲	2.02	19,400	19,800	19,250	5,440	107,712,000
30/12/2020	19,400	-0.60 ▼	-3.09	20,000	19,800	19,400	44,290	859,226,000
29/12/2020	20,000	-0.10 ▼	-0.50	20,100	20,100	19,900	9,547	190,940,000
28/12/2020	20,100	0.20 ▲	1.00	19,900	20,450	20,000	9,540	191,754,000
27/12/2020	19,900	-3.00 ▼	-15.08	22,900	19,900	17,350	11,921	237,227,900
25/12/2020	19,900	-3.00 ▼	-15.08	22,900	19,900	17,350	11,921	237,227,900
24/12/2020	22,900	0.90 ▲	3.93	22,000	22,900	20,600	9,577	219,313,300
23/12/2020	22,000	0.00 ■■	0.00	22,000	23,500	21,700	7,364	162,008,000
22/12/2020	22,000	0.40 ▲	1.82	21,650	22,000	20,300	9,614	211,508,000
21/12/2020	21,650	-0.40 ▼	-1.85	22,000	22,000	20,550	8,687	188,073,550
20/12/2020	22,000	0.10 ▲	0.45	21,850	22,900	21,700	8,129	178,838,000
18/12/2020	22,000	0.10 ▲	0.45	21,850	22,900	21,700	8,129	178,838,000
17/12/2020	21,850	0.50 ▲	2.29	21,400	22,800	21,500	9,814	214,435,900
16/12/2020	21,400	-0.10 ▼	-0.47	21,450	21,500	21,200	8,112	173,596,800
15/12/2020	21,450	0.00 ■■	0.00	21,450	21,500	21,000	6,635	142,320,750
14/12/2020	21,450	0.10 ▲	0.47	21,300	21,450	21,200	7,518	161,261,100
13/12/2020	21,300	0.10 ▲	0.47	21,200	21,350	21,100	6,822	145,308,600
11/12/2020	21,300	0.10 ▲	0.47	21,200	21,350	21,100	6,822	145,308,600
10/12/2020	21,200	0.20 ▲	0.94	21,000	21,500	20,800	8,083	171,359,600
09/12/2020	21,000	0.50 ▲	2.38	20,500	21,300	20,400	6,622	139,062,000
08/12/2020	20,500	0.40 ▲	1.95	20,100	20,500	20,200	6,239	127,899,500
07/12/2020	20,100	-0.20 ▼	-1.00	20,300	20,300	20,100	6,636	133,383,600
04/12/2020	20,350	-0.05 ▼	-0.25	20,400	20,350	20,200	48,020	977,207,000
03/12/2020	20,400	0.00 ■■	0.00	20,400	20,400	20,200	7,460	152,184,000
02/12/2020	20,400	-0.10 ▼	-0.49	20,500	20,400	20,200	7,578	154,591,200
01/12/2020	20,500	0.00 ■■	0.00	20,500	20,500	20,150	17,811	365,125,500
30/11/2020	20,500	-0.10 ▼	-0.49	20,500	20,500	20,200	194,800	3,993,400,000
29/11/2020	20,500	-0.05 ▼	-0.24	20,550	20,550	20,100	171,170	3,508,985,000
27/11/2020	20,500	-0.05 ▼	-0.24	20,550	20,550	20,100	171,170	3,508,985,000
26/11/2020	20,550	0.05 ▲	0.24	20,500	20,550	20,100	187,770	3,858,673,500
25/11/2020	20,500	-0.05 ▼	-0.24	20,500	20,500	20,100	186,970	3,832,885,000
24/11/2020	20,500	-0.10 ▼	-0.49	20,500	20,500	20,100	183,980	3,771,590,000
23/11/2020	20,500	-0.20 ▼	-0.98	20,500	20,500	20,150	216,720	4,442,760,000
20/11/2020	20,500	0.00 ■■	0.00	20,500	20,500	20,100	18,850	386,425,000
19/11/2020	20,500	0.00 ■■	0.00	20,500	20,500	20,100	19,941	408,790,500
18/11/2020	20,500	-0.15 ▼	-0.73	20,500	20,500	20,150	207,390	4,251,495,000
17/11/2020	20,500	-0.10 ▼	-0.49	20,550	20,500	20,200	20,967	429,823,500
16/11/2020	20,550	0.00 ■■	0.00	20,550	20,550	20,100	20,946	430,440,300
13/11/2020	20,550	0.00 ■■	0.00	20,550	20,550	20,100	21,055	432,680,250
12/11/2020	20,550	0.00 ■■	0.00	20,550	20,550	20,100	21,330	438,331,500
11/11/2020	20,550	0.00 ■■	0.00	20,550	20,550	20,050	20,267	416,486,850
10/11/2020	20,550	0.00 ■■	0.00	20,550	20,550	20,100	22,133	454,833,150
09/11/2020	20,550	0.00 ■■	0.00	20,550	20,550	20,100	23,067	474,026,850
06/11/2020	20,550	-0.10 ▼	-0.49	20,650	20,550	20,000	21,297	437,653,350
05/11/2020	20,650	-0.10 ▼	-0.48	20,750	20,650	19,900	20,315	419,504,750
04/11/2020	20,750	0.00 ■■	0.00	20,750	20,750	20,250	21,515	446,436,250
03/11/2020	20,750	0.00 ■■	0.00	20,750	20,750	20,400	21,375	443,531,250
02/11/2020	20,750	0.00 ■■	0.00	20,750	20,750	20,400	21,513	446,394,750
30/10/2020	20,750	0.00 ■■	0.00	20,750	20,750	20,450	22,021	456,935,750
29/10/2020	20,750	-0.10 ▼	-0.48	20,800	20,750	20,400	21,755	451,416,250
28/10/2020	20,800	0.00 ■■	0.00	20,800	20,800	20,400	20,907	434,865,600
27/10/2020	20,800	0.00 ■■	0.00	20,800	20,800	20,400	19,846	412,796,800
26/10/2020	20,800	0.00 ■■	0.00	20,800	20,800	20,400	21,231	441,604,800
25/10/2020	20,800	0.00 ■■	0.00	20,800	20,800	20,350	21,691	451,172,800
23/10/2020	20,800	0.00 ■■	0.00	20,800	20,800	20,350	21,691	451,172,800
22/10/2020	20,800	0.00 ■■	0.00	20,800	20,800	20,400	21,419	445,515,200
21/10/2020	20,800	0.00 ■■	0.00	20,800	20,800	20,400	21,333	443,726,400
20/10/2020	20,800	0.10 ▲	0.48	20,700	20,800	20,400	22,908	476,486,400
19/10/2020	20,700	-0.40 ▼	-1.93	21,050	21,050	20,450	20,662	427,703,400
18/10/2020	21,050	0.10 ▲	0.48	21,000	21,050	20,450	20,044	421,926,200
16/10/2020	21,050	0.10 ▲	0.48	21,000	21,050	20,450	20,044	421,926,200
15/10/2020	21,000	-0.10 ▼	-0.48	21,100	21,000	20,400	207,390	4,355,190,000
14/10/2020	21,100	0.60 ▲	2.84	20,550	21,100	20,450	21,765	459,241,500
13/10/2020	20,550	-0.10 ▼	-0.49	20,700	20,900	20,550	20,895	429,392,250
12/10/2020	20,700	0.10 ▲	0.48	20,650	21,050	20,500	19,301	399,530,700
11/10/2020	20,650	-1.40 ▼	-6.78	22,000	21,500	20,650	18,872	389,706,800
09/10/2020	20,650	-1.40 ▼	-6.78	22,000	21,500	20,650	18,872	389,706,800
08/10/2020	22,000	1.10 ▲	5.00	20,900	22,000	20,700	20,120	442,640,000
07/10/2020	20,900	-0.10 ▼	-0.48	21,000	21,000	20,650	23,255	486,029,500
06/10/2020	21,000	0.00 ■■	0.00	21,000	21,000	20,650	20,840	437,640,000
05/10/2020	21,000	-0.10 ▼	-0.48	21,100	21,050	20,900	20,233	424,893,000
04/10/2020	21,100	-0.10 ▼	-0.47	21,200	21,100	20,750	18,319	386,530,900
02/10/2020	21,100	-0.10 ▼	-0.47	21,200	21,100	20,750	18,319	386,530,900
01/10/2020	21,200	0.10 ▲	0.47	21,100	21,250	20,750	22,007	466,548,400
30/09/2020	21,100	0.00 ■■	0.00	21,100	21,200	20,600	19,593	413,412,300
29/09/2020	21,100	0.00 ■■	0.00	21,100	21,100	20,500	15,625	329,687,500
28/09/2020	21,100	-0.10 ▼	-0.47	21,200	21,150	20,850	20,971	442,488,100
27/09/2020	21,200	-0.10 ▼	-0.47	21,300	21,200	20,900	19,230	407,676,000
25/09/2020	21,200	-0.10 ▼	-0.47	21,300	21,200	20,900	19,230	407,676,000
24/09/2020	21,300	0.10 ▲	0.47	21,250	21,300	20,900	20,525	437,182,500
23/09/2020	21,250	-0.10 ▼	-0.47	21,350	21,250	21,000	20,482	435,242,500
22/09/2020	21,350	0.10 ▲	0.47	21,300	21,350	20,950	20,685	441,624,750
21/09/2020	21,300	-0.10 ▼	-0.47	21,350	21,450	21,000	21,412	456,075,600
18/09/2020	21,350	0.00 ■■	0.00	21,400	21,400	21,000	20,771	443,460,850
17/09/2020	21,400	-0.10 ▼	-0.47	21,450	21,550	21,050	20,214	432,579,600
16/09/2020	21,450	0.10 ▲	0.47	21,400	21,450	21,050	21,594	463,191,300
15/09/2020	21,400	0.30 ▲	1.40	21,100	21,500	21,000	21,988	470,543,200
14/09/2020	21,100	-0.50 ▼	-2.37	21,600	21,700	21,100	20,184	425,882,400
11/09/2020	21,600	0.10 ▲	0.46	21,500	21,800	21,000	22,960	495,936,000
10/09/2020	21,500	0.20 ▲	0.93	21,300	21,900	21,100	23,867	513,140,500
09/09/2020	21,300	0.05 ▲	0.23	21,250	21,300	21,000	195,890	4,172,457,000
08/09/2020	21,250	0.10 ▲	0.47	21,200	21,250	21,050	20,102	427,167,500
07/09/2020	21,200	-0.10 ▼	-0.47	21,250	21,250	21,050	20,747	439,836,400
04/09/2020	21,250	-0.10 ▼	-0.47	21,350	21,350	21,000	18,616	395,590,000
03/09/2020	21,350	0.10 ▲	0.47	21,300	21,450	21,050	22,418	478,624,300
01/09/2020	21,300	-0.10 ▼	-0.47	21,350	21,300	21,000	18,929	403,187,700
31/08/2020	21,350	0.00 ■■	0.00	21,400	21,400	21,050	19,035	406,397,250
28/08/2020	21,400	-0.10 ▼	-0.47	21,500	21,450	21,250	19,434	415,887,600
27/08/2020	21,500	0.00 ■■	0.00	21,500	21,600	21,300	19,488	418,992,000
26/08/2020	21,500	0.00 ■■	0.00	21,500	21,600	21,200	20,327	437,030,500
25/08/2020	21,500	0.40 ▲	1.86	21,050	21,900	21,100	19,123	411,144,500
24/08/2020	21,050	-0.90 ▼	-4.28	22,000	22,150	20,750	22,904	482,129,200
21/08/2020	22,000	0.80 ▲	3.64	21,200	22,650	20,700	20,376	448,272,000
20/08/2020	21,200	-0.40 ▼	-1.89	21,650	21,800	21,200	18,350	389,020,000
19/08/2020	21,650	0.10 ▲	0.46	21,550	21,750	21,400	19,965	432,242,250
18/08/2020	21,550	-0.30 ▼	-1.39	21,900	21,800	21,550	18,133	390,766,150
17/08/2020	21,900	0.60 ▲	2.74	21,300	21,900	21,050	18,888	413,647,200
14/08/2020	21,300	-0.60 ▼	-2.82	21,900	21,600	21,200	18,959	403,826,700
13/08/2020	21,900	0.10 ▲	0.46	21,800	22,300	21,450	23,309	510,467,100
12/08/2020	21,800	-1.20 ▼	-5.50	23,000	23,500	21,550	19,184	418,211,200
11/08/2020	23,000	0.80 ▲	3.48	22,200	23,000	21,900	21,816	501,768,000
10/08/2020	22,200	0.40 ▲	1.80	21,800	22,600	21,800	22,077	490,109,400
07/08/2020	21,800	0.10 ▲	0.46	21,750	21,850	21,300	20,107	438,332,600
06/08/2020	21,750	0.10 ▲	0.46	21,600	21,750	21,000	20,335	442,286,250
05/08/2020	21,600	0.20 ▲	0.93	21,400	21,850	21,400	20,353	439,624,800
04/08/2020	21,400	-0.10 ▼	-0.47	21,500	21,750	21,400	20,697	442,915,800
03/08/2020	21,500	0.10 ▲	0.47	21,450	22,000	20,900	19,641	422,281,500
31/07/2020	21,450	0.10 ▲	0.47	21,400	21,450	21,000	19,243	412,762,350
30/07/2020	21,400	0.20 ▲	0.93	21,200	21,400	20,900	21,060	450,684,000
29/07/2020	21,200	-0.20 ▼	-0.94	21,350	21,300	20,800	23,770	503,924,000
28/07/2020	21,350	0.30 ▲	1.41	21,050	21,350	21,050	21,103	450,549,050
27/07/2020	21,050	0.00 ■■	0.00	21,050	21,400	20,800	18,347	386,204,350
26/07/2020	21,050	-0.30 ▼	-1.43	21,350	21,450	20,900	20,094	422,978,700
24/07/2020	21,050	-0.30 ▼	-1.43	21,350	21,450	20,900	20,094	422,978,700
23/07/2020	21,350	0.20 ▲	0.94	21,200	21,350	20,800	16,084	343,393,400
22/07/2020	21,200	-0.20 ▼	-0.94	21,350	21,450	21,000	17,098	362,477,600
21/07/2020	21,350	0.10 ▲	0.47	21,250	21,500	20,850	17,149	366,131,150
20/07/2020	21,250	-0.20 ▼	-0.94	21,450	21,450	21,000	17,193	365,351,250
18/07/2020	21,450	-0.10 ▼	-0.47	21,500	21,550	21,000	15,743	337,687,350
17/07/2020	21,450	-0.10 ▼	-0.47	21,500	21,550	21,000	15,743	337,687,350
16/07/2020	21,500	0.10 ▲	0.47	21,350	21,550	21,200	16,720	359,480,000
15/07/2020	21,350	0.10 ▲	0.47	21,300	21,450	21,000	19,099	407,763,650
14/07/2020	21,300	-0.20 ▼	-0.94	21,500	21,650	20,800	18,310	390,003,000
13/07/2020	21,500	0.10 ▲	0.47	21,350	21,500	20,950	19,331	415,616,500
12/07/2020	21,350	-0.10 ▼	-0.47	21,500	21,650	21,300	19,312	412,311,200
10/07/2020	21,350	-0.10 ▼	-0.47	21,500	21,650	21,300	19,312	412,311,200
09/07/2020	21,500	0.50 ▲	2.33	21,000	21,600	20,750	17,317	372,315,500
08/07/2020	21,000	0.30 ▲	1.43	20,700	21,050	20,700	16,369	343,749,000
07/07/2020	20,700	-0.40 ▼	-1.93	21,050	21,200	20,700	15,498	320,808,600
06/07/2020	21,050	0.10 ▲	0.48	21,000	21,050	20,900	17,094	359,828,700
05/07/2020	21,000	0.00 ■■	0.00	21,000	21,000	20,700	18,341	385,161,000
03/07/2020	21,000	0.00 ■■	0.00	21,000	21,000	20,700	18,341	385,161,000
02/07/2020	21,000	0.00 ■■	0.00	21,000	21,000	20,800	15,572	327,012,000
01/07/2020	21,000	0.00 ■■	0.00	21,000	21,050	20,850	13,407	281,547,000
30/06/2020	21,000	-0.10 ▼	-0.48	21,050	21,200	20,650	14,142	296,982,000
29/06/2020	21,050	-0.20 ▼	-0.95	21,250	21,500	20,600	13,647	287,269,350
27/06/2020	21,250	-0.10 ▼	-0.47	21,350	21,500	20,700	168,210	3,574,462,500
26/06/2020	21,250	-0.10 ▼	-0.47	21,350	21,500	20,700	168,210	3,574,462,500
25/06/2020	21,350	0.00 ■■	0.00	21,400	21,500	20,900	15,958	340,703,300
24/06/2020	21,400	0.00 ■■	0.00	21,400	21,500	20,800	13,593	290,890,200
23/06/2020	21,400	0.10 ▲	0.47	21,250	21,400	21,000	14,348	307,047,200
22/06/2020	21,250	0.10 ▲	0.47	21,150	21,400	20,700	13,192	280,330,000
19/06/2020	21,150	0.00 ■■	0.00	21,100	21,200	20,750	13,520	285,948,000
18/06/2020	21,100	0.60 ▲	2.84	20,500	21,150	20,000	16,004	337,684,400
17/06/2020	20,500	-0.20 ▼	-0.98	20,700	21,200	20,500	173,410	3,554,905,000
16/06/2020	20,700	0.30 ▲	1.45	20,400	21,400	20,600	15,741	325,838,700
15/06/2020	20,400	-0.60 ▼	-2.94	21,000	21,200	20,350	14,231	290,312,400
14/06/2020	21,000	0.30 ▲	1.43	20,750	21,000	20,150	14,559	305,739,000
12/06/2020	21,000	0.30 ▲	1.43	20,750	21,000	20,150	14,559	305,739,000
11/06/2020	20,750	-0.60 ▼	-2.89	21,400	21,500	20,750	14,165	293,923,750
10/06/2020	21,400	0.10 ▲	0.47	21,300	21,400	20,650	15,340	328,276,000
09/06/2020	21,300	-0.10 ▼	-0.47	21,400	21,400	20,650	16,190	344,847,000
08/06/2020	21,400	0.10 ▲	0.47	21,300	21,500	20,400	17,016	364,142,400
06/06/2020	21,300	0.10 ▲	0.47	21,250	21,300	20,600	14,821	315,687,300
05/06/2020	21,300	0.10 ▲	0.47	21,250	21,300	20,600	14,821	315,687,300
04/06/2020	21,250	0.00 ■■	0.00	21,250	21,400	20,750	14,021	297,946,250
03/06/2020	21,250	-0.10 ▼	-0.47	21,300	21,350	20,650	14,093	299,476,250
02/06/2020	21,300	0.10 ▲	0.47	21,250	21,400	20,600	14,959	318,626,700
01/06/2020	21,250	0.00 ■■	0.00	21,250	21,500	20,700	14,266	303,152,500
31/05/2020	21,250	0.00 ■■	0.00	21,250	21,250	20,500	15,132	321,555,000
29/05/2020	21,250	0.00 ■■	0.00	21,250	21,250	20,500	15,132	321,555,000
28/05/2020	21,250	0.10 ▲	0.47	21,200	21,300	21,000	14,211	301,983,750
27/05/2020	21,200	-0.10 ▼	-0.47	21,300	21,450	21,000	15,798	334,917,600
26/05/2020	21,300	0.10 ▲	0.47	21,250	21,350	20,800	14,994	319,372,200
25/05/2020	21,250	0.30 ▲	1.41	21,000	21,400	20,800	16,653	353,876,250
24/05/2020	21,000	-0.30 ▼	-1.43	21,300	21,350	20,550	14,210	298,410,000
22/05/2020	21,000	-0.30 ▼	-1.43	21,300	21,350	20,550	14,210	298,410,000
21/05/2020	21,300	0.00 ■■	0.00	21,300	21,300	20,750	15,243	324,675,900
20/05/2020	21,300	0.10 ▲	0.47	21,250	21,300	20,650	15,919	339,074,700
19/05/2020	21,250	-0.10 ▼	-0.47	21,350	21,400	20,900	14,444	306,935,000
18/05/2020	21,350	-0.10 ▼	-0.47	21,500	21,500	20,800	16,592	354,239,200
17/05/2020	21,500	0.40 ▲	1.86	21,150	21,600	20,500	16,589	356,663,500
15/05/2020	21,500	0.40 ▲	1.86	21,150	21,600	20,500	16,589	356,663,500
14/05/2020	21,150	0.40 ▲	1.89	20,750	21,200	20,500	13,801	291,891,150
13/05/2020	20,750	-0.10 ▼	-0.48	20,800	21,400	20,700	16,134	334,780,500
12/05/2020	20,800	-0.50 ▼	-2.40	21,300	21,300	20,200	14,922	310,377,600
11/05/2020	21,300	-0.90 ▼	-4.23	22,250	22,000	21,300	14,896	317,284,800
10/05/2020	22,250	-0.30 ▼	-1.35	22,500	22,250	21,100	15,766	350,793,500
08/05/2020	22,250	-0.30 ▼	-1.35	22,500	22,250	21,100	15,766	350,793,500
07/05/2020	22,500	0.60 ▲	2.67	21,850	22,500	20,350	18,886	424,935,000
06/05/2020	21,850	-0.50 ▼	-2.29	22,400	22,100	20,850	3,977	86,897,450
05/05/2020	22,400	-0.40 ▼	-1.79	22,800	22,650	21,900	14,422	323,052,800
04/05/2020	22,800	0.40 ▲	1.75	22,400	22,800	20,850	15,076	343,732,800
01/05/2020	22,400	0.30 ▲	1.34	22,150	22,400	20,600	14,312	320,588,800
30/04/2020	22,400	0.30 ▲	1.34	22,150	22,400	20,600	14,312	320,588,800
29/04/2020	22,400	0.30 ▲	1.34	22,150	22,400	20,600	14,312	320,588,800
28/04/2020	22,150	-0.10 ▼	-0.45	22,200	22,350	21,800	14,603	323,456,450
27/04/2020	22,200	-0.50 ▼	-2.25	22,700	22,600	21,900	15,553	345,276,600
26/04/2020	22,700	0.20 ▲	0.88	22,500	22,700	20,950	13,812	313,532,400
24/04/2020	22,700	0.20 ▲	0.88	22,500	22,700	20,950	13,812	313,532,400
23/04/2020	22,500	-0.10 ▼	-0.44	22,600	22,700	21,300	17,917	403,132,500
22/04/2020	22,600	0.00 ■■	0.00	22,600	22,750	21,350	14,607	330,118,200
21/04/2020	22,600	1.20 ▲	5.31	21,400	22,600	20,000	14,709	332,423,400
20/04/2020	21,400	-0.30 ▼	-1.40	21,700	21,700	21,000	15,346	328,404,400
19/04/2020	21,700	-0.30 ▼	-1.38	22,000	21,800	21,450	12,936	280,711,200
17/04/2020	21,700	-0.30 ▼	-1.38	22,000	21,800	21,450	12,936	280,711,200
16/04/2020	22,000	0.30 ▲	1.36	21,750	22,200	21,350	15,823	348,106,000
15/04/2020	21,750	-0.90 ▼	-4.14	22,700	22,900	21,650	15,147	329,447,250
14/04/2020	22,700	0.20 ▲	0.88	22,500	22,700	20,950	13,636	309,537,200
13/04/2020	22,500	0.00 ■■	0.00	22,500	22,900	21,000	14,296	321,660,000
12/04/2020	22,500	0.40 ▲	1.78	22,050	22,500	21,650	15,565	350,212,500
10/04/2020	22,500	0.40 ▲	1.78	22,050	22,500	21,650	15,565	350,212,500
09/04/2020	22,050	0.10 ▲	0.45	22,000	22,200	21,500	14,561	321,070,050
08/04/2020	22,000	-0.40 ▼	-1.82	22,400	22,750	21,650	14,127	310,794,000
07/04/2020	22,400	0.10 ▲	0.45	22,300	22,400	21,800	15,133	338,979,200
06/04/2020	22,300	0.30 ▲	1.35	22,000	22,500	21,500	14,146	315,455,800
03/04/2020	22,000	0.00 ■■	0.00	22,000	22,100	21,600	15,100	332,200,000
02/04/2020	22,000	0.10 ▲	0.45	21,850	22,400	21,450	13,495	296,890,000
01/04/2020	22,000	0.10 ▲	0.45	21,850	22,400	21,450	13,495	296,890,000
31/03/2020	21,850	0.00 ■■	0.00	21,850	22,250	21,350	14,894	325,433,900
30/03/2020	21,850	-0.10 ▼	-0.46	22,000	22,000	21,500	14,637	319,818,450
29/03/2020	22,000	-0.60 ▼	-2.73	22,550	22,550	22,000	14,372	316,184,000
27/03/2020	22,000	-0.60 ▼	-2.73	22,550	22,550	22,000	14,372	316,184,000
26/03/2020	22,550	0.00 ■■	0.00	22,550	22,800	21,800	14,859	335,070,450
25/03/2020	22,550	0.20 ▲	0.89	22,350	22,550	21,600	14,362	323,863,100
24/03/2020	22,350	0.20 ▲	0.89	22,200	22,350	21,600	15,483	346,045,050
23/03/2020	22,200	0.00 ■■	0.00	22,200	22,400	21,750	14,222	315,728,400
22/03/2020	22,200	0.30 ▲	1.35	21,900	22,200	21,450	14,468	321,189,600
20/03/2020	22,200	0.30 ▲	1.35	21,900	22,200	21,450	14,468	321,189,600
19/03/2020	21,900	0.30 ▲	1.37	21,600	22,100	21,100	14,425	315,907,500
18/03/2020	21,600	0.10 ▲	0.46	21,500	21,600	21,300	14,401	311,061,600
17/03/2020	21,500	0.30 ▲	1.40	21,200	21,500	20,500	15,709	337,743,500
16/03/2020	21,200	0.45 ▲	2.12	20,750	21,200	20,000	150,060	3,181,272,000
13/03/2020	20,750	-1.00 ▼	-4.82	21,750	21,500	20,500	139,710	2,898,982,500
12/03/2020	21,750	-0.55 ▼	-2.53	22,300	22,050	21,700	129,200	2,810,100,000
11/03/2020	22,300	-0.55 ▼	-2.47	22,300	22,300	21,750	147,450	3,288,135,000
10/03/2020	22,300	-0.40 ▼	-1.79	22,700	22,350	22,000	14,977	333,987,100
09/03/2020	22,700	0.90 ▲	3.96	21,800	22,700	20,450	12,649	287,132,300
07/03/2020	21,800	-0.30 ▼	-1.38	22,050	21,900	21,450	16,646	362,882,800
06/03/2020	21,800	-0.30 ▼	-1.38	22,050	21,900	21,450	16,646	362,882,800
05/03/2020	22,050	-0.60 ▼	-2.72	22,650	22,700	22,050	14,595	321,819,750
04/03/2020	22,650	0.00 ■■	0.00	22,600	22,650	22,000	14,610	330,916,500
03/03/2020	22,600	-0.10 ▼	-0.44	22,700	22,700	22,000	15,373	347,429,800
02/03/2020	22,700	0.00 ■■	0.00	22,700	22,700	22,050	15,622	354,619,400
28/02/2020	22,700	0.10 ▲	0.44	22,600	22,700	22,000	14,309	324,814,300
27/02/2020	22,600	0.00 ■■	0.00	22,600	22,800	22,050	15,285	345,441,000
26/02/2020	22,600	0.00 ■■	0.00	22,600	22,700	21,900	14,803	334,547,800
25/02/2020	22,600	0.60 ▲	2.65	22,000	22,600	21,500	15,768	356,356,800
24/02/2020	22,000	-0.70 ▼	-3.18	22,700	22,500	21,600	14,698	323,356,000
21/02/2020	22,700	0.20 ▲	0.88	22,500	22,700	22,000	15,327	347,922,900
20/02/2020	22,500	-0.80 ▼	-3.56	23,300	22,700	22,100	13,160	296,100,000
19/02/2020	23,300	0.60 ▲	2.58	22,700	23,300	22,100	16,424	382,679,200
18/02/2020	22,700	0.80 ▲	3.52	21,850	22,700	21,500	18,220	413,594,000
17/02/2020	21,850	-0.30 ▼	-1.37	22,200	22,800	20,650	17,244	376,781,400
15/02/2020	22,200	-0.80 ▼	-3.60	23,000	22,800	22,200	22,850	507,270,000
14/02/2020	22,200	-0.80 ▼	-3.60	23,000	22,800	22,200	22,850	507,270,000
13/02/2020	23,000	0.80 ▲	3.48	22,200	23,000	21,600	15,522	357,006,000
12/02/2020	22,200	-0.10 ▼	-0.45	22,300	22,300	21,650	16,442	365,012,400
11/02/2020	22,300	-0.50 ▼	-2.24	22,800	22,500	22,050	14,215	316,994,500
10/02/2020	22,800	0.40 ▲	1.75	22,450	22,900	21,500	14,824	337,987,200
09/02/2020	22,450	-1.10 ▼	-4.90	23,550	23,550	22,000	13,783	309,428,350
07/02/2020	22,450	-1.10 ▼	-4.90	23,550	23,550	22,000	13,783	309,428,350
06/02/2020	23,550	0.10 ▲	0.42	23,500	23,800	21,900	9,148	215,435,400
05/02/2020	23,500	0.90 ▲	3.83	22,600	23,500	21,950	15,128	355,508,000
04/02/2020	22,600	-0.50 ▼	-2.21	23,100	23,300	21,800	15,046	340,039,600
03/02/2020	23,100	0.40 ▲	1.73	22,750	23,100	21,650	15,481	357,611,100
02/02/2020	22,750	-0.10 ▼	-0.44	22,850	22,850	22,150	14,021	318,977,750
31/01/2020	22,750	-0.10 ▼	-0.44	22,850	22,850	22,150	14,021	318,977,750
30/01/2020	22,850	-0.30 ▼	-1.31	23,200	23,400	22,700	15,789	360,778,650
29/01/2020	23,200	0.40 ▲	1.72	22,800	23,200	22,500	18,554	430,452,800
28/01/2020	23,200	0.40 ▲	1.72	22,800	23,200	22,500	18,554	430,452,800
27/01/2020	23,200	0.40 ▲	1.72	22,800	23,200	22,500	18,554	430,452,800
26/01/2020	23,200	0.40 ▲	1.72	22,800	23,200	22,500	18,554	430,452,800
24/01/2020	23,200	0.40 ▲	1.72	22,800	23,200	22,500	18,554	430,452,800
23/01/2020	23,200	0.40 ▲	1.72	22,800	23,200	22,500	18,554	430,452,800
22/01/2020	23,200	0.40 ▲	1.72	22,800	23,200	22,500	18,554	430,452,800
21/01/2020	22,800	-0.10 ▼	-0.44	22,900	23,000	22,550	137,390	3,132,492,000
20/01/2020	22,900	0.15 ▲	0.66	22,750	23,000	22,550	154,800	3,544,920,000
17/01/2020	22,750	-0.10 ▼	-0.44	22,850	23,200	22,600	135,820	3,089,905,000
16/01/2020	22,850	0.05 ▲	0.22	22,800	22,900	22,500	158,810	3,628,808,500
15/01/2020	22,800	-0.35 ▼	-1.54	23,150	23,200	22,500	150,180	3,424,104,000
14/01/2020	22,850	-0.10 ▼	-0.44	22,950	23,150	22,600	49,100	1,121,935,000
13/01/2020	22,950	0.10 ▲	0.44	22,900	23,000	22,400	15,092	346,361,400
10/01/2020	22,900	0.30 ▲	1.31	22,600	22,900	21,850	17,307	396,330,300
09/01/2020	22,600	0.10 ▲	0.44	22,500	22,800	21,900	15,655	353,803,000
08/01/2020	22,500	0.80 ▲	3.56	21,700	22,600	20,800	15,630	351,675,000
07/01/2020	21,700	-0.60 ▼	-2.76	22,250	22,250	21,650	10,695	232,081,500
06/01/2020	22,250	0.00 ■■	0.00	22,250	23,200	22,000	18,226	405,528,500
03/01/2020	22,250	-1.30 ▼	-5.84	23,500	23,300	22,250	16,437	365,723,250
02/01/2020	23,500	0.20 ▲	0.85	23,300	23,550	22,300	18,160	426,760,000
31/12/2019	23,300	-0.10 ▼	-0.43	23,400	23,500	22,500	16,210	377,693,000
30/12/2019	23,400	0.00 ■■	0.00	23,350	23,450	22,500	16,546	387,176,400
28/12/2019	23,350	0.20 ▲	0.86	23,200	23,600	22,500	15,025	350,833,750
27/12/2019	23,350	0.20 ▲	0.86	23,200	23,600	22,500	15,025	350,833,750
26/12/2019	23,200	0.70 ▲	3.02	22,500	23,200	22,200	17,341	402,311,200
25/12/2019	22,500	0.30 ▲	1.33	22,200	22,950	22,100	15,614	351,315,000
24/12/2019	22,200	0.10 ▲	0.45	22,100	22,700	21,600	13,735	304,917,000
23/12/2019	22,100	-0.60 ▼	-2.71	22,700	22,650	21,900	15,286	337,820,600
21/12/2019	22,700	-0.20 ▼	-0.88	22,900	22,900	22,300	177,820	4,036,514,000
20/12/2019	22,700	-0.20 ▼	-0.88	22,900	22,900	22,300	177,820	4,036,514,000
19/12/2019	22,900	0.10 ▲	0.44	22,800	23,000	22,200	15,929	364,774,100
18/12/2019	22,800	-0.10 ▼	-0.44	22,950	23,000	22,000	17,969	409,693,200
17/12/2019	22,950	0.30 ▲	1.31	22,700	23,200	22,100	15,680	359,856,000
16/12/2019	22,700	-0.30 ▼	-1.32	22,950	24,500	22,450	13,757	312,283,900
14/12/2019	22,950	0.20 ▲	0.87	22,750	23,200	22,650	10,620	243,729,000
13/12/2019	22,950	0.20 ▲	0.87	22,750	23,200	22,650	10,620	243,729,000
12/12/2019	22,750	-1.20 ▼	-5.27	23,900	24,100	22,500	15,435	351,146,250
11/12/2019	23,900	0.10 ▲	0.42	23,800	23,900	22,300	20,075	479,792,500
10/12/2019	23,800	-0.10 ▼	-0.42	23,900	23,800	22,550	11,402	271,367,600
09/12/2019	23,900	0.90 ▲	3.77	23,000	23,900	22,000	23,634	564,852,600
06/12/2019	23,000	0.00 ■■	0.00	23,000	23,000	22,300	14,083	323,909,000
05/12/2019	23,000	-0.40 ▼	-1.74	23,450	23,000	22,100	14,961	344,103,000
04/12/2019	23,450	0.10 ▲	0.43	23,300	0	0	18,806	441,000,700
03/12/2019	23,300	0.60 ▲	2.58	22,700	23,850	22,600	22,003	512,669,900
02/12/2019	22,700	0.80 ▲	3.52	21,950	23,000	21,450	21,466	487,278,200
29/11/2019	21,950	0.10 ▲	0.46	21,900	21,950	21,350	12,820	281,399,000
28/11/2019	21,900	-0.60 ▼	-2.74	22,500	22,250	21,700	15,372	336,646,800
27/11/2019	22,500	0.60 ▲	2.67	21,950	22,500	21,650	18,905	425,362,500
26/11/2019	21,950	0.00 ■■	0.00	21,950	22,150	21,400	16,586	364,062,700
25/11/2019	21,950	0.10 ▲	0.46	21,900	22,600	21,150	17,640	387,198,000
22/11/2019	21,900	-0.60 ▼	-2.74	22,500	23,000	21,900	16,540	362,226,000
21/11/2019	22,500	-0.30 ▼	-1.33	22,800	22,500	21,800	17,337	390,082,500
20/11/2019	22,800	0.00 ■■	0.00	22,800	23,000	22,050	17,202	392,205,600
19/11/2019	22,800	0.10 ▲	0.44	22,700	22,800	22,300	19,599	446,857,200
18/11/2019	22,700	0.70 ▲	3.08	22,000	22,900	22,000	11,701	265,612,700
15/11/2019	22,000	-0.10 ▼	-0.45	22,050	23,000	22,000	14,582	320,804,000
14/11/2019	22,050	-1.30 ▼	-5.90	23,350	23,000	22,000	16,451	362,744,550
13/11/2019	23,350	0.40 ▲	1.71	23,000	23,800	22,500	11,531	269,248,850
12/11/2019	23,000	-1.00 ▼	-4.35	24,000	24,000	22,550	12,655	291,065,000
11/11/2019	24,000	0.80 ▲	3.33	23,250	24,000	21,650	15,659	375,816,000
08/11/2019	23,250	0.10 ▲	0.43	23,100	23,250	22,400	18,972	441,099,000
07/11/2019	23,100	0.00 ■■	0.00	23,100	24,000	22,100	10,259	236,982,900
06/11/2019	23,100	0.10 ▲	0.43	23,000	23,100	22,100	12,604	291,152,400
05/11/2019	23,000	0.50 ▲	2.17	22,500	23,000	22,100	17,143	394,289,000
04/11/2019	22,500	0.20 ▲	0.89	22,300	22,500	22,000	17,351	390,397,500
01/11/2019	22,300	0.10 ▲	0.45	22,250	22,300	21,950	14,287	318,600,100
31/10/2019	22,250	0.30 ▲	1.35	21,950	22,250	20,700	18,680	415,630,000
30/10/2019	21,950	0.10 ▲	0.46	21,900	22,800	21,000	10,013	219,785,350
29/10/2019	21,900	-0.50 ▼	-2.28	22,400	22,600	21,200	14,481	317,133,900
28/10/2019	22,400	-0.10 ▼	-0.45	22,500	22,450	21,350	17,542	392,940,800
25/10/2019	22,500	0.00 ■■	0.00	22,500	22,500	22,000	16,297	366,682,500
24/10/2019	22,500	0.00 ■■	0.00	22,500	22,650	21,150	15,627	351,607,500
23/10/2019	22,500	0.00 ■■	0.00	22,500	22,700	22,200	20,134	453,015,000
22/10/2019	22,500	-0.50 ▼	-2.22	23,000	22,900	21,600	20,454	460,215,000
21/10/2019	23,000	0.00 ■■	0.00	23,000	23,000	22,300	17,095	393,185,000
18/10/2019	23,000	0.90 ▲	3.91	22,050	23,000	22,000	15,581	358,363,000
17/10/2019	22,050	-0.90 ▼	-4.08	23,000	24,600	22,050	14,819	326,758,950
16/10/2019	23,000	-0.30 ▼	-1.30	23,300	23,700	22,950	13,157	302,611,000
15/10/2019	23,300	0.80 ▲	3.43	22,500	23,600	22,700	11,970	278,901,000
14/10/2019	22,500	0.20 ▲	0.89	22,300	22,500	22,300	10,703	240,817,500
11/10/2019	22,300	-1.60 ▼	-7.17	23,850	23,800	22,250	16,094	358,896,200
10/10/2019	23,850	0.20 ▲	0.84	23,700	23,850	23,000	12,103	288,656,550
09/10/2019	23,700	0.30 ▲	1.27	23,400	23,800	23,400	16,550	392,235,000
08/10/2019	23,400	0.40 ▲	1.71	23,000	23,600	22,500	11,806	276,260,400
07/10/2019	23,000	-0.70 ▼	-3.04	23,700	23,650	22,150	15,489	356,247,000
04/10/2019	23,700	0.00 ■■	0.00	23,700	23,700	23,500	13,126	311,086,200
03/10/2019	23,700	0.00 ■■	0.00	23,700	23,700	22,100	14,207	336,705,900
02/10/2019	23,700	-0.30 ▼	-1.27	23,950	23,950	22,350	12,690	300,753,000
01/10/2019	23,950	1.60 ▲	6.68	22,400	23,950	22,350	5,452	130,575,400
30/09/2019	22,400	-0.10 ▼	-0.45	22,500	22,400	21,050	9,822	220,012,800
27/09/2019	22,500	1.20 ▲	5.33	21,350	22,500	21,000	5,212	117,270,000
26/09/2019	21,350	-0.40 ▼	-1.87	21,800	21,450	20,450	9,594	204,831,900
25/09/2019	21,800	1.40 ▲	6.42	20,450	21,850	20,300	9,210	200,778,000
24/09/2019	20,450	0.00 ■■	0.00	20,450	20,450	20,000	4,154	84,949,300
23/09/2019	20,450	0.00 ■■	0.00	20,450	20,600	20,400	8,002	163,640,900
20/09/2019	20,450	-0.10 ▼	-0.49	20,500	20,450	20,000	7,212	147,485,400
19/09/2019	20,500	-0.10 ▼	-0.49	20,600	20,500	20,350	4,201	86,120,500
18/09/2019	20,600	0.00 ■■	0.00	20,600	20,800	20,500	5,521	113,732,600
17/09/2019	20,600	-0.10 ▼	-0.49	20,700	20,800	20,550	7,313	150,647,800
16/09/2019	20,700	0.30 ▲	1.45	20,400	20,700	20,450	4,451	92,135,700
13/09/2019	20,400	0.00 ■■	0.00	20,400	20,700	20,000	7,536	153,734,400
12/09/2019	20,400	0.00 ■■	0.00	20,400	20,500	20,300	8,401	171,380,400
11/09/2019	20,400	0.00 ■■	0.00	20,400	20,500	20,300	7,022	143,248,800
10/09/2019	20,700	0.20 ▲	0.97	20,500	20,700	20,000	11,000	227,700,000
09/09/2019	20,500	0.10 ▲	0.49	20,400	20,800	20,300	6,202	127,141,000
06/09/2019	20,400	-0.40 ▼	-1.96	20,800	20,750	20,000	5,452	111,220,800
05/09/2019	20,800	0.50 ▲	2.40	20,300	20,900	20,700	4,091	85,092,800
04/09/2019	20,300	0.00 ■■	0.00	20,300	20,800	20,000	7,130	144,739,000
03/09/2019	20,300	-0.40 ▼	-1.97	20,700	20,900	20,050	12,882	261,504,600
30/08/2019	20,700	-0.20 ▼	-0.97	20,900	20,850	20,700	5,830	120,681,000
29/08/2019	20,900	0.00 ■■	0.00	20,900	20,900	20,600	3,108	64,957,200
28/08/2019	20,900	0.00 ■■	0.00	20,900	21,500	20,250	7,291	152,381,900
27/08/2019	20,900	-0.10 ▼	-0.48	21,000	21,900	20,700	3,536	73,902,400
26/08/2019	21,000	-0.30 ▼	-1.43	21,300	21,100	20,050	6,619	138,999,000
23/08/2019	21,300	-0.10 ▼	-0.47	21,350	21,350	20,800	6,337	134,978,100
22/08/2019	21,350	0.10 ▲	0.47	21,300	21,600	20,900	5,842	124,726,700
21/08/2019	21,300	0.10 ▲	0.47	21,250	21,700	21,000	10,109	215,321,700
20/08/2019	21,250	0.70 ▲	3.29	20,550	21,400	20,550	9,401	199,771,250
19/08/2019	20,550	0.60 ▲	2.92	20,000	21,400	20,200	17,053	350,439,150
16/08/2019	20,000	-1.30 ▼	-6.50	21,300	21,700	20,000	6,394	127,880,000
15/08/2019	21,300	-0.50 ▼	-2.35	21,800	21,300	21,200	8,010	170,613,000
14/08/2019	21,800	0.00 ■■	0.00	21,800	21,900	21,000	6,964	151,815,200
13/08/2019	21,800	0.30 ▲	1.38	21,500	21,800	21,500	8,855	193,039,000
12/08/2019	21,500	-0.40 ▼	-1.86	21,950	22,250	21,000	17,959	386,118,500
09/08/2019	21,950	0.00 ■■	0.00	21,950	22,000	21,050	8,145	178,782,750
08/08/2019	21,950	0.00 ■■	0.00	21,950	22,000	21,700	8,376	183,853,200
07/08/2019	21,950	0.00 ■■	0.00	21,950	21,950	21,400	9,915	217,634,250
06/08/2019	21,950	0.90 ▲	4.10	21,050	21,950	20,600	5,772	126,695,400
05/08/2019	21,050	0.20 ▲	0.95	20,850	21,100	20,900	7,110	149,665,500
02/08/2019	20,850	-0.10 ▼	-0.48	21,000	21,100	20,600	6,859	143,010,150
01/08/2019	21,000	0.60 ▲	2.86	20,400	21,800	20,950	6,818	143,178,000
31/07/2019	20,400	-1.50 ▼	-7.35	21,850	22,200	20,400	42	856,800
30/07/2019	21,850	-0.40 ▼	-1.83	22,300	22,000	20,750	56	1,223,600
29/07/2019	22,300	-0.20 ▼	-0.90	22,500	22,300	22,300	1	22,300
26/07/2019	22,500	0.50 ▲	2.22	22,000	22,500	20,500	3,855	86,737,500
25/07/2019	22,000	0.10 ▲	0.45	21,900	22,000	21,750	5,002	110,044,000
24/07/2019	21,900	-0.60 ▼	-2.74	22,500	22,500	21,000	12,205	267,289,500
23/07/2019	22,500	-0.40 ▼	-1.78	22,900	23,000	22,200	5,183	116,617,500
22/07/2019	22,900	-0.50 ▼	-2.18	23,400	23,400	21,800	10,215	233,923,500
19/07/2019	23,400	1.40 ▲	5.98	22,000	23,400	20,550	5,882	137,638,800
18/07/2019	22,000	-1.00 ▼	-4.55	23,000	22,800	21,400	5,265	115,830,000
17/07/2019	23,000	0.00 ■■	0.00	23,000	23,100	22,500	4,151	95,473,000
16/07/2019	23,000	-1.70 ▼	-7.39	24,700	23,900	23,000	1,767	40,641,000
15/07/2019	24,700	1.50 ▲	6.07	23,200	24,800	22,800	15,300	377,910,000
12/07/2019	23,200	0.20 ▲	0.86	23,000	23,200	23,000	14,420	334,544,000
11/07/2019	23,000	0.20 ▲	0.87	22,800	24,200	22,900	10,902	250,746,000
10/07/2019	22,800	0.30 ▲	1.32	22,500	23,000	22,400	9,014	205,519,200
09/07/2019	22,500	0.00 ■■	0.00	22,500	22,600	22,000	4,771	107,347,500
08/07/2019	22,500	0.50 ▲	2.22	22,000	22,600	22,500	8,508	191,430,000
05/07/2019	22,000	1.00 ▲	4.55	21,000	22,000	21,200	5,356	117,832,000
04/07/2019	21,000	-1.50 ▼	-7.14	22,500	22,500	20,950	8,547	179,487,000
03/07/2019	22,500	0.10 ▲	0.44	22,400	22,500	22,000	9,001	202,522,500
02/07/2019	22,400	0.10 ▲	0.45	22,300	22,600	22,300	10,023	224,515,200
01/07/2019	22,300	0.00 ■■	0.00	22,300	22,800	22,300	11,215	250,094,500
28/06/2019	22,300	0.40 ▲	1.79	21,950	22,300	21,900	8,812	196,507,600
27/06/2019	21,950	0.00 ■■	0.00	21,950	21,950	20,800	7,642	167,741,900
26/06/2019	21,950	-0.30 ▼	-1.37	22,200	22,000	20,700	9,929	217,941,550
25/06/2019	22,200	0.20 ▲	0.90	22,000	22,200	20,500	6,363	141,258,600
24/06/2019	22,000	-0.50 ▼	-2.27	22,500	22,600	20,950	22,105	486,310,000
21/06/2019	22,500	-0.60 ▼	-2.67	23,100	22,700	21,700	16,300	366,750,000
20/06/2019	23,100	0.20 ▲	0.87	22,900	23,500	23,000	16,504	381,242,400
19/06/2019	22,900	0.00 ■■	0.00	22,900	23,000	22,900	7,114	162,910,600
18/06/2019	22,900	0.00 ■■	0.00	22,850	23,100	22,850	8,220	188,238,000
17/06/2019	22,850	-1.80 ▼	-7.88	24,600	22,850	22,800	283	6,466,550
16/06/2019	24,600	1.60 ▲	6.50	23,000	24,600	22,500	11,344	279,062,400
14/06/2019	24,600	1.60 ▲	6.50	23,000	24,600	22,500	11,344	279,062,400
13/06/2019	23,000	0.40 ▲	1.74	22,600	23,000	22,600	18,217	418,991,000
11/06/2019	22,500	-0.20 ▼	-0.89	22,700	23,500	21,450	14,024	315,540,000
10/06/2019	22,700	-0.20 ▼	-0.88	22,900	23,000	21,500	10,802	245,205,400
09/06/2019	22,900	0.00 ■■	0.00	22,900	22,900	22,700	2,380	54,502,000
07/06/2019	22,900	0.00 ■■	0.00	22,900	22,900	22,700	2,380	54,502,000
06/06/2019	22,900	0.00 ■■	0.00	22,900	22,900	22,900	81	1,854,900
05/06/2019	22,900	0.00 ■■	0.00	22,900	24,450	21,650	2,509	57,456,100
04/06/2019	22,900	-0.60 ▼	-2.62	23,500	23,200	22,800	4,001	91,622,900
03/06/2019	23,500	-1.50 ▼	-6.38	25,000	25,000	23,500	3,004	70,594,000
31/05/2019	25,000	1.20 ▲	4.80	23,800	25,000	25,000	1	25,000
30/05/2019	25,000	1.20 ▲	4.80	23,800	25,000	25,000	1	25,000
29/05/2019	23,800	0.30 ▲	1.26	23,500	24,000	23,800	1,500	35,700,000
28/05/2019	23,500	0.50 ▲	2.13	23,000	23,500	22,450	1,882	44,227,000
27/05/2019	23,500	0.50 ▲	2.13	23,000	23,500	22,450	1,882	44,227,000
26/05/2019	23,000	1.00 ▲	4.35	22,000	23,000	23,000	2,800	64,400,000
24/05/2019	23,000	1.00 ▲	4.35	22,000	23,000	23,000	2,800	64,400,000
23/05/2019	22,000	-0.50 ▼	-2.27	22,500	22,000	21,000	12	264,000
22/05/2019	22,500	-0.40 ▼	-1.78	22,950	22,500	22,000	1,203	27,067,500
21/05/2019	22,950	0.90 ▲	3.92	22,000	23,000	21,100	1,616	37,087,200
20/05/2019	22,000	-1.40 ▼	-6.36	23,400	23,900	22,000	1,521	33,462,000
19/05/2019	23,400	1.00 ▲	4.27	22,400	23,400	23,400	5	117,000
17/05/2019	23,400	1.00 ▲	4.27	22,400	23,400	23,400	5	117,000
16/05/2019	22,400	-1.60 ▼	-7.14	24,000	22,400	22,400	2	44,800
15/05/2019	24,000	0.50 ▲	2.08	23,500	24,000	23,500	3,030	72,720,000
14/05/2019	23,500	-0.40 ▼	-1.70	23,950	23,950	22,550	2,512	59,032,000
13/05/2019	23,950	0.90 ▲	3.76	23,000	23,950	23,000	5,110	122,384,500
12/05/2019	23,000	-0.90 ▼	-3.91	23,900	23,900	22,900	3,560	81,880,000
10/05/2019	23,000	-0.90 ▼	-3.91	23,900	23,900	22,900	3,560	81,880,000
09/05/2019	23,900	0.40 ▲	1.67	23,450	25,000	23,300	4,112	98,276,800
08/05/2019	23,900	0.40 ▲	1.67	23,450	25,000	23,300	4,112	98,276,800
07/05/2019	23,450	0.10 ▲	0.43	23,300	23,500	22,500	5,201	121,963,450
06/05/2019	23,300	-0.60 ▼	-2.58	23,900	24,000	23,000	4,010	93,433,000
05/05/2019	23,900	-0.10 ▼	-0.42	23,950	24,500	23,800	4,410	105,399,000
03/05/2019	23,900	-0.10 ▼	-0.42	23,950	24,500	23,800	4,410	105,399,000
02/05/2019	23,950	0.90 ▲	3.76	23,000	24,000	23,500	5,021	120,252,950
01/05/2019	23,000	0.00 ■■	0.00	23,000	23,000	23,000	2	46,000
30/04/2019	23,000	0.00 ■■	0.00	23,000	23,000	23,000	2	46,000
29/04/2019	23,000	0.00 ■■	0.00	23,000	23,000	23,000	2	46,000
28/04/2019	23,000	0.00 ■■	0.00	23,000	23,000	23,000	2	46,000
26/04/2019	23,000	0.00 ■■	0.00	23,000	23,000	23,000	2	46,000
25/04/2019	23,000	0.40 ▲	1.74	22,600	23,000	22,700	2,600	59,800,000
24/04/2019	22,600	-0.60 ▼	-2.65	23,250	22,700	22,400	2,410	54,466,000
23/04/2019	23,250	0.40 ▲	1.72	22,900	23,950	22,950	7,614	177,025,500
22/04/2019	22,900	0.40 ▲	1.75	22,500	23,800	22,700	3,320	76,028,000
21/04/2019	22,500	-1.50 ▼	-6.67	23,950	23,950	22,500	1,611	36,247,500
19/04/2019	22,500	-1.50 ▼	-6.67	23,950	23,950	22,500	1,611	36,247,500
18/04/2019	23,950	0.00 ■■	0.00	23,950	23,950	23,300	2,001	47,923,950
17/04/2019	23,950	0.10 ▲	0.42	23,800	24,000	23,800	3,900	93,405,000
16/04/2019	23,800	0.80 ▲	3.36	23,000	23,800	23,750	2,000	47,600,000
15/04/2019	23,000	-1.00 ▼	-4.35	24,000	23,900	23,000	2,736	62,928,000
12/04/2019	23,000	-1.00 ▼	-4.35	24,000	23,900	23,000	2,736	62,928,000
11/04/2019	24,000	0.10 ▲	0.42	23,950	24,000	23,500	1,020	24,480,000
10/04/2019	23,950	0.40 ▲	1.67	23,500	23,950	22,100	21	502,950
09/04/2019	23,500	-0.50 ▼	-2.13	24,000	23,500	22,600	2,875	67,562,500
08/04/2019	24,000	0.00 ■■	0.00	24,000	25,000	24,000	3,016	72,384,000
05/04/2019	24,000	0.00 ■■	0.00	24,000	24,000	24,000	1	24,000
04/04/2019	24,000	0.00 ■■	0.00	24,000	25,650	24,000	2,110	50,640,000
03/04/2019	24,000	0.00 ■■	0.00	24,000	24,000	23,800	1,501	36,024,000
02/04/2019	24,000	0.10 ▲	0.42	23,950	25,600	23,950	4,486	107,664,000
01/04/2019	23,950	0.10 ▲	0.42	23,850	23,950	23,850	2,100	50,295,000
30/03/2019	23,700	0.20 ▲	0.84	23,500	23,700	22,000	360	8,532,000
29/03/2019	23,850	0.00 ■■	0.00	23,850	23,850	23,850	2	47,700
28/03/2019	23,850	0.00 ■■	0.00	23,850	23,850	22,500	27	643,950
27/03/2019	23,850	0.00 ■■	0.00	23,850	23,850	22,200	2,101	50,108,850
26/03/2019	23,850	0.00 ■■	0.00	23,900	23,850	23,600	1,542	36,776,700
25/03/2019	23,900	-0.10 ▼	-0.42	23,950	23,900	22,350	11	262,900
22/03/2019	23,950	-0.10 ▼	-0.42	24,000	23,950	22,350	3,220	77,119,000
21/03/2019	24,000	0.00 ■■	0.00	24,000	24,000	23,800	1,510	36,240,000
20/03/2019	24,000	0.00 ■■	0.00	24,000	24,000	24,000	10	240,000
19/03/2019	24,000	0.10 ▲	0.42	23,950	24,000	22,300	3,166	75,984,000
18/03/2019	23,950	0.00 ■■	0.00	23,950	24,000	22,350	2,174	52,067,300
15/03/2019	23,950	-0.10 ▼	-0.42	24,000	24,000	23,750	2,212	52,977,400
14/03/2019	24,000	0.00 ■■	0.00	24,000	24,000	24,000	1	24,000
13/03/2019	24,000	0.00 ■■	0.00	24,000	24,000	23,500	1,812	43,488,000
12/03/2019	24,000	-0.80 ▼	-3.33	24,800	25,000	23,200	3,002	72,048,000
11/03/2019	24,800	-0.20 ▼	-0.81	25,000	24,800	23,250	2,202	54,609,600
08/03/2019	23,000	0.00 ■■	0.00	23,000	23,900	21,500	40,110	922,530,000
07/03/2019	25,000	0.00 ■■	0.00	25,000	25,000	23,250	3,231	80,775,000
06/03/2019	25,000	0.00 ■■	0.00	25,000	25,000	23,250	3,230	80,750,000
05/03/2019	25,000	-1.00 ▼	-4.00	26,000	25,000	24,500	2,505	62,625,000
04/03/2019	26,000	0.00 ■■	0.00	26,000	26,000	25,500	2,601	67,626,000
28/02/2019	26,000	0.00 ■■	0.00	26,000	27,000	26,000	2,502	65,052,000
27/02/2019	23,500	0.00 ■■	0.00	23,500	23,500	23,500	100	2,350,000
26/02/2019	26,000	0.00 ■■	0.00	26,000	26,000	25,900	2,002	52,052,000
25/02/2019	26,000	0.00 ■■	0.00	26,000	26,000	25,400	2,501	65,026,000
21/02/2019	26,000	0.00 ■■	0.00	26,000	26,000	25,400	2,201	57,226,000
20/02/2019	26,000	0.00 ■■	0.00	26,000	26,000	25,000	3,312	86,112,000
19/02/2019	26,000	0.00 ■■	0.00	26,000	26,000	25,000	4,001	104,026,000
18/02/2019	26,000	0.00 ■■	0.00	26,000	27,000	26,000	37	962,000
15/02/2019	26,000	0.00 ■■	0.00	26,000	26,000	26,000	10	260,000
14/02/2019	26,000	-1.00 ▼	-3.85	27,000	26,000	25,150	4,019	104,494,000
13/02/2019	27,000	1.50 ▲	5.56	25,550	27,000	25,000	2,626	70,902,000
12/02/2019	25,550	1.70 ▲	6.65	23,900	25,550	23,800	2,790	71,284,500
11/02/2019	23,900	0.90 ▲	3.77	23,000	24,000	23,500	3,503	83,721,700
31/01/2019	23,450	-0.45 ▼	-1.92	23,900	23,450	22,300	130	3,048,500
30/01/2019	23,700	0.20 ▲	0.84	23,500	23,700	22,000	360	8,532,000
28/01/2019	23,500	0.00 ■■	0.00	23,500	23,500	23,500	1,000	23,500,000
25/01/2019	23,000	1.50 ▲	6.52	21,500	23,000	22,500	3,140	72,220,000
24/01/2019	21,500	-1.50 ▼	-6.98	23,000	23,000	21,500	2,510,000	53,965,000,000
23/01/2019	23,000	0.00 ■■	0.00	23,000	23,000	21,400	4,222,000	97,106,000,000
22/01/2019	23,000	0.00 ■■	0.00	23,000	23,000	22,900	4,210,000	96,830,000,000
21/01/2019	23,000	0.10 ▲	0.43	22,950	23,000	23,000	10,000	230,000,000
19/01/2019	22,950	-0.10 ▼	-0.44	23,000	22,950	22,900	2,000,000	45,900,000,000
18/01/2019	22,950	-0.05 ▼	-0.22	23,000	22,950	22,900	20,000	459,000,000
17/01/2019	23,000	0.20 ▲	0.87	22,800	23,000	22,900	26,030	598,690,000
16/01/2019	22,800	0.30 ▲	1.32	22,500	22,800	22,800	300	6,840,000
15/01/2019	22,500	-0.50 ▼	-2.22	23,000	23,000	22,000	34,090	767,025,000
14/01/2019	23,000	-1.00 ▼	-4.35	23,000	23,000	22,000	36,660	843,180,000
12/01/2019	23,000	0.10 ▲	0.43	22,900	23,000	22,900	32,900	756,700,000
11/01/2019	23,000	0.10 ▲	0.43	22,900	23,000	22,900	32,900	756,700,000
10/01/2019	22,900	-0.10 ▼	-0.44	23,000	23,000	22,000	39,250	898,825,000
09/01/2019	23,000	-0.10 ▼	-0.43	23,000	23,000	22,900	34,100	784,300,000
08/01/2019	23,000	-1.50 ▼	-6.52	23,000	23,900	21,500	40,110	922,530,000
07/01/2019	23,000	0.10 ▲	0.43	22,900	23,300	22,500	1,690	38,870,000
04/01/2019	22,900	-0.20 ▼	-0.87	23,100	24,700	22,900	28,120	643,948,000
03/01/2019	23,100	-0.40 ▼	-1.73	23,500	23,100	23,000	38,100	880,110,000
30/12/2018	23,500	0.00 ■■	0.00	23,500	23,500	23,500	1,000	23,500,000
28/12/2018	23,500	0.00 ■■	0.00	23,500	23,500	23,500	1,000	23,500,000
27/12/2018	23,500	0.00 ■■	0.00	23,500	23,500	23,500	100	2,350,000
26/12/2018	23,500	-0.20 ▼	-0.85	23,500	23,500	21,900	36,210	850,935,000
25/12/2018	23,500	-1.60 ▼	-6.81	23,500	23,500	21,900	110	2,585,000
24/12/2018	23,500	-0.35 ▼	-1.49	23,850	23,500	23,500	12,000	282,000,000
21/12/2018	23,850	-0.15 ▼	-0.63	24,000	23,850	23,000	20,100	479,385,000
20/12/2018	24,000	0.70 ▲	2.92	23,300	24,500	23,900	20,120	482,880,000
19/12/2018	23,300	0.75 ▲	3.22	22,550	23,300	22,550	4,080	95,064,000
18/12/2018	22,550	-0.15 ▼	-0.67	22,700	22,550	22,500	31,330	706,491,500
17/12/2018	22,700	-0.20 ▼	-0.88	22,900	23,100	21,300	40,200	912,540,000
14/12/2018	22,900	-0.60 ▼	-2.62	23,500	23,000	21,900	42,240	967,296,000
13/12/2018	23,500	0.80 ▲	3.40	22,700	23,500	21,150	15,250	358,375,000
12/12/2018	22,700	0.25 ▲	1.10	22,450	22,700	22,000	31,000	703,700,000
11/12/2018	22,450	1.45 ▲	6.46	21,000	22,450	21,000	25,580	574,271,000
10/12/2018	21,000	0.50 ▲	2.38	20,500	21,300	20,500	22,470	471,870,000
07/12/2018	20,500	0.70 ▲	3.41	19,800	20,500	20,000	27,300	559,650,000
06/12/2018	19,800	0.30 ▲	1.52	19,500	20,000	19,600	29,530	584,694,000
05/12/2018	19,500	0.95 ▲	4.87	18,550	19,800	19,000	61,810	1,205,295,000
04/12/2018	18,550	1.20 ▲	6.47	17,350	18,550	18,550	20,000	371,000,000
03/12/2018	17,350	1.15 ▲	6.63	16,200	17,350	17,350	20,000	347,000,000
30/11/2018	23,700	0.20 ▲	0.84	23,500	23,700	22,000	360	8,532,000
29/11/2018	23,500	-0.50 ▼	-2.13	24,000	23,500	23,500	190	4,465,000
28/11/2018	24,000	0.30 ▲	1.25	23,700	24,000	23,400	34,140	819,360,000
27/11/2018	23,700	0.20 ▲	0.84	23,500	24,000	23,300	26,300	623,310,000
26/11/2018	23,500	-1.35 ▼	-5.74	24,850	24,800	23,500	18,220	428,170,000
23/11/2018	24,850	0.05 ▲	0.20	24,800	25,000	24,500	20,160	500,976,000
22/11/2018	24,800	1.30 ▲	5.24	23,500	25,000	23,000	23,730	588,504,000
21/11/2018	23,500	-0.50 ▼	-2.13	24,000	25,500	23,500	18,110	425,585,000
20/11/2018	24,000	-0.20 ▼	-0.83	24,000	24,000	23,800	25,700	616,800,000
17/11/2018	24,000	0.20 ▲	0.83	23,800	24,500	23,900	17,500	420,000,000
16/11/2018	24,000	0.20 ▲	0.83	23,800	24,500	23,900	17,500	420,000,000
14/11/2018	23,800	-0.10 ▼	-0.42	23,800	23,800	23,700	25,500	606,900,000
13/11/2018	23,800	-0.20 ▼	-0.84	24,000	23,800	22,400	7,560	179,928,000
12/11/2018	24,000	0.70 ▲	2.92	23,300	24,000	23,300	22,030	528,720,000
09/11/2018	23,300	-1.70 ▼	-7.30	25,000	25,500	23,300	40	932,000
08/11/2018	25,000	1.10 ▲	4.40	23,900	25,000	23,250	46,500	1,162,500,000
07/11/2018	23,900	-0.30 ▼	-1.26	24,200	23,900	23,900	27,000	645,300,000
06/11/2018	24,200	0.30 ▲	1.24	23,900	24,200	23,900	49,030	1,186,526,000
05/11/2018	23,900	0.45 ▲	1.88	23,450	23,900	23,450	20,000	478,000,000
02/11/2018	23,900	0.45 ▲	1.88	23,450	23,900	23,450	20,000	478,000,000
01/11/2018	23,450	0.00 ■■	0.00	23,450	23,450	23,400	21,000	492,450,000
31/10/2018	23,450	-0.45 ▼	-1.92	23,900	23,450	22,300	130	3,048,500
29/10/2018	23,900	-0.10 ▼	-0.42	24,000	23,900	23,900	22,030	526,517,000
26/10/2018	24,000	-1.60 ▼	-6.67	24,000	24,000	22,400	510	12,240,000
24/10/2018	24,000	0.05 ▲	0.21	23,950	24,000	23,500	20,000	480,000,000
23/10/2018	23,950	0.05 ▲	0.21	23,900	23,950	22,550	15,680	375,536,000
22/10/2018	23,900	-0.05 ▼	-0.21	23,950	23,900	23,550	26,100	623,790,000
19/10/2018	23,950	1.45 ▲	6.05	22,500	23,950	23,000	21,100	505,345,000
18/10/2018	22,500	-1.40 ▼	-6.22	23,900	24,000	22,500	7,010	157,725,000
17/10/2018	23,900	-1.55 ▼	-6.49	23,900	23,950	22,350	22,120	528,668,000
16/10/2018	23,900	-0.05 ▼	-0.21	23,900	23,900	23,800	25,650	613,035,000
15/10/2018	23,900	0.35 ▲	1.46	23,550	23,900	23,500	25,000	597,500,000
12/10/2018	23,550	0.00 ■■	0.00	23,550	23,550	23,550	10	235,500
11/10/2018	23,550	-0.45 ▼	-1.91	24,000	24,000	22,400	14,110	332,290,500
10/10/2018	24,000	0.10 ▲	0.42	23,900	24,000	23,800	41,100	986,400,000
09/10/2018	23,900	0.05 ▲	0.21	23,850	23,900	22,500	1,710	40,869,000
08/10/2018	23,850	1.45 ▲	6.08	22,400	23,850	21,050	19,080	455,058,000
05/10/2018	22,400	-1.50 ▼	-6.70	23,900	23,900	22,400	20,210	452,704,000
04/10/2018	23,900	-0.10 ▼	-0.42	24,000	24,000	22,500	15,660	374,274,000
03/10/2018	24,000	-0.50 ▼	-2.08	24,500	24,000	22,800	7,030	168,720,000
02/10/2018	24,500	-1.50 ▼	-6.12	24,500	24,950	22,800	10,650	260,925,000
01/10/2018	24,500	0.00 ■■	0.00	24,500	24,500	24,500	1,000	24,500,000
28/09/2018	24,500	1.00 ▲	4.08	23,500	24,500	21,900	14,510	355,495,000
27/09/2018	23,500	0.20 ▲	0.85	23,300	23,500	21,750	1,080	25,380,000
26/09/2018	23,300	-0.70 ▼	-3.00	24,000	24,500	22,350	20,350	474,155,000
25/09/2018	24,000	-0.40 ▼	-1.67	24,400	24,000	22,700	16,260	390,240,000
24/09/2018	24,400	-1.00 ▼	-4.10	25,400	27,100	23,650	17,660	430,904,000
21/09/2018	25,400	1.40 ▲	5.51	24,000	25,400	23,800	10,510	266,954,000
20/09/2018	24,000	0.70 ▲	2.92	23,300	24,000	21,700	43,700	1,048,800,000
19/09/2018	23,300	0.90 ▲	3.86	22,400	23,300	22,400	36,100	841,130,000
18/09/2018	22,400	-0.10 ▼	-0.45	22,400	22,500	22,300	26,100	584,640,000
17/09/2018	22,400	-0.40 ▼	-1.79	22,400	22,400	21,800	21,000	470,400,000
14/09/2018	22,400	-0.60 ▼	-2.68	23,000	22,500	21,400	16,210	363,104,000
13/09/2018	23,000	1.00 ▲	4.35	22,000	23,000	22,000	10,200	234,600,000
12/09/2018	22,000	-0.10 ▼	-0.45	22,000	22,000	21,800	31,000	682,000,000
11/09/2018	22,000	-0.30 ▼	-1.36	22,300	22,000	22,000	8,100	178,200,000
10/09/2018	22,300	-0.30 ▼	-1.35	22,600	22,300	22,200	14,000	312,200,000
07/09/2018	22,600	0.50 ▲	2.21	22,100	23,000	22,000	18,100	409,060,000
06/09/2018	22,100	-1.00 ▼	-4.52	23,100	22,500	21,500	21,030	464,763,000
05/09/2018	23,100	-0.30 ▼	-1.30	23,400	23,100	23,100	100	2,310,000
04/09/2018	23,400	0.90 ▲	3.85	22,500	23,600	22,500	13,120	307,008,000
31/08/2018	22,500	0.00 ■■	0.00	22,500	22,500	22,500	100	2,250,000
30/08/2018	22,500	0.00 ■■	0.00	22,500	22,500	22,000	18,000	405,000,000
29/08/2018	22,500	0.50 ▲	2.22	22,000	23,000	22,400	14,200	319,500,000
28/08/2018	23,000	-0.50 ▼	-2.17	23,500	23,000	22,800	13,240	304,520,000
27/08/2018	23,500	0.70 ▲	2.98	22,800	24,000	21,300	11,330	266,255,000
24/08/2018	22,800	1.20 ▲	5.26	22,800	24,000	22,800	15,110	344,508,000
23/08/2018	22,800	0.10 ▲	0.44	22,700	22,800	22,700	15,100	344,280,000
22/08/2018	22,700	1.55 ▲	6.83	22,700	24,250	21,200	15,900	360,930,000
21/08/2018	22,700	1.45 ▲	6.39	21,250	22,700	19,800	26,070	591,789,000
20/08/2018	21,250	0.00 ■■	0.00	21,250	21,250	21,250	10	212,500
17/08/2018	21,250	-1.55 ▼	-7.29	22,800	23,000	21,250	40	850,000
15/08/2018	22,800	1.40 ▲	6.14	21,400	22,800	22,800	100	2,280,000
14/08/2018	21,400	-1.60 ▼	-7.48	23,000	23,000	21,400	40	856,000
13/08/2018	23,000	1.20 ▲	5.22	21,800	23,000	23,000	10	230,000
10/08/2018	21,800	-0.20 ▼	-0.92	22,000	21,800	20,500	1,580	34,444,000
09/08/2018	22,000	-0.30 ▼	-1.36	22,000	22,000	20,500	4,650	102,300,000
08/08/2018	22,000	0.00 ■■	0.00	22,000	22,000	22,000	10	220,000
07/08/2018	22,000	-0.05 ▼	-0.23	22,000	22,000	21,950	3,010	66,220,000
06/08/2018	22,000	-1.00 ▼	-4.55	23,000	22,000	21,450	300	6,600,000
03/08/2018	23,000	1.00 ▲	4.35	22,000	23,000	23,000	330	7,590,000
02/08/2018	22,000	0.00 ■■	0.00	22,000	22,000	22,000	10	220,000
01/08/2018	22,000	-0.85 ▼	-3.86	22,850	22,000	22,000	1,710	37,620,000
31/07/2018	22,850	-1.05 ▼	-4.60	22,850	22,850	21,800	570	13,024,500
30/07/2018	22,850	-0.15 ▼	-0.66	23,000	23,000	21,400	2,060	47,071,000
27/07/2018	23,000	0.05 ▲	0.22	22,950	23,000	22,900	2,020	46,460,000
26/07/2018	22,950	1.35 ▲	5.88	21,600	22,950	21,600	700	16,065,000
25/07/2018	21,600	1.35 ▲	6.25	20,250	21,600	20,250	230	4,968,000
24/07/2018	20,250	1.25 ▲	6.17	19,000	20,250	20,200	2,500	50,625,000
23/07/2018	19,000	0.60 ▲	3.16	18,400	19,000	19,000	220	4,180,000
20/07/2018	18,400	-1.10 ▼	-5.98	19,500	20,800	18,400	1,190	21,896,000
19/07/2018	19,500	0.60 ▲	3.08	18,900	19,500	18,000	2,170	42,315,000
18/07/2018	18,900	-0.10 ▼	-0.53	19,000	19,000	18,900	120	2,268,000
17/07/2018	19,000	0.00 ■■	0.00	19,000	19,000	19,000	300	5,700,000
16/07/2018	19,000	1.10 ▲	5.79	17,900	19,000	17,900	170	3,230,000
14/07/2018	17,900	0.75 ▲	4.19	17,150	18,350	17,900	310	5,549,000
13/07/2018	17,900	0.75 ▲	4.19	17,150	18,350	17,900	310	5,549,000
12/07/2018	17,150	0.00 ■■	0.00	17,150	17,150	17,150	20	343,000
10/07/2018	17,150	-0.85 ▼	-4.96	18,000	17,150	17,150	1,000	17,150,000
09/07/2018	18,000	-0.80 ▼	-4.44	18,000	18,000	17,200	5,110	91,980,000
06/07/2018	18,000	1.00 ▲	5.56	17,000	18,000	17,050	6,000	108,000,000
05/07/2018	17,000	-0.30 ▼	-1.76	17,000	17,000	16,700	17,690	300,730,000
04/07/2018	17,000	0.10 ▲	0.59	16,900	17,000	16,500	6,290	106,930,000
03/07/2018	16,900	-0.10 ▼	-0.59	17,000	17,000	16,900	6,020	101,738,000
02/07/2018	17,000	-0.10 ▼	-0.59	17,100	17,000	17,000	1,050	17,850,000
29/06/2018	17,100	-0.20 ▼	-1.17	17,300	0	0	2,010	34,371,000
28/06/2018	17,300	0.10 ▲	0.58	17,200	17,300	17,300	2,500	43,250,000
27/06/2018	17,200	-0.10 ▼	-0.58	17,300	18,500	17,200	330	5,676,000
26/06/2018	17,300	0.00 ■■	0.00	17,300	17,300	17,300	100	1,730,000
25/06/2018	17,300	-0.90 ▼	-5.20	18,200	18,200	17,200	920	15,916,000
22/06/2018	18,200	1.00 ▲	5.49	17,200	18,200	17,000	520	9,464,000
20/06/2018	17,200	-0.60 ▼	-3.49	17,800	19,000	17,100	220	3,784,000
19/06/2018	17,800	-0.90 ▼	-5.06	18,700	17,800	17,800	10	178,000
15/06/2018	18,700	-1.30 ▼	-6.95	20,000	18,700	18,700	500	9,350,000
14/06/2018	20,000	-1.30 ▼	-6.50	20,000	20,000	18,600	23,620	472,400,000
13/06/2018	20,000	1.30 ▲	6.50	20,000	21,300	20,000	100	2,000,000
07/06/2018	20,000	0.00 ■■	0.00	20,000	20,000	20,000	50	1,000,000
06/06/2018	20,000	-0.95 ▼	-4.75	20,950	20,950	20,000	6,430	128,600,000
05/06/2018	20,950	-1.55 ▼	-7.40	22,500	20,950	20,950	3,260	68,297,000
01/06/2018	22,500	0.00 ■■	0.00	22,500	22,500	20,950	20	450,000
31/05/2018	22,500	0.00 ■■	0.00	22,500	22,500	20,950	20	450,000
28/05/2018	22,500	0.00 ■■	0.00	22,500	22,500	22,500	10	225,000
25/05/2018	22,500	-0.20 ▼	-0.89	22,700	22,500	22,500	1,100	24,750,000
24/05/2018	22,700	0.10 ▲	0.44	22,600	24,150	22,600	1,250	28,375,000
23/05/2018	22,600	1.35 ▲	5.97	21,250	22,700	21,900	920	20,792,000
22/05/2018	21,250	1.35 ▲	6.35	19,900	21,250	21,000	3,010	63,962,500
21/05/2018	19,900	1.30 ▲	6.53	18,600	19,900	19,900	100	1,990,000
18/05/2018	18,600	-0.80 ▼	-4.30	19,400	20,000	18,600	90	1,674,000
17/05/2018	19,400	1.20 ▲	6.19	18,200	19,400	19,200	270	5,238,000
16/05/2018	18,200	0.20 ▲	1.10	18,000	19,000	18,200	990	18,018,000
15/05/2018	18,000	-0.50 ▼	-2.78	18,500	18,000	18,000	100	1,800,000
14/05/2018	18,500	0.15 ▲	0.81	18,350	19,200	18,500	360	6,660,000
13/05/2018	18,350	-0.95 ▼	-5.18	19,300	18,350	18,350	120	2,202,000
11/05/2018	18,350	-0.95 ▼	-5.18	19,300	18,350	18,350	120	2,202,000
10/05/2018	19,300	1.10 ▲	5.70	18,200	19,300	17,500	520	10,036,000
09/05/2018	18,200	-0.60 ▼	-3.30	18,800	18,200	18,200	20	364,000
08/05/2018	18,800	-0.20 ▼	-1.06	19,000	20,000	18,800	1,240	23,312,000
07/05/2018	19,000	0.20 ▲	1.05	18,800	19,500	19,000	5,490	104,310,000
04/05/2018	18,800	0.10 ▲	0.53	18,700	19,800	18,800	5,580	104,904,000
03/05/2018	18,700	1.00 ▲	5.35	18,700	20,000	18,700	12,910	241,417,000
02/05/2018	18,700	0.10 ▲	0.53	18,600	19,800	18,700	7,710	144,177,000
27/04/2018	18,600	1.10 ▲	5.91	17,500	18,700	18,000	5,080	94,488,000
26/04/2018	17,500	-0.25 ▼	-1.43	17,750	18,800	17,500	4,380	76,650,000
24/04/2018	17,750	-1.25 ▼	-7.04	19,000	19,300	17,750	890	15,797,500
23/04/2018	19,000	-0.35 ▼	-1.84	19,350	19,600	19,000	3,620	68,780,000
22/04/2018	19,350	-1.35 ▼	-6.98	20,700	20,900	19,350	1,480	28,638,000
20/04/2018	19,350	-1.35 ▼	-6.98	20,700	20,900	19,350	1,480	28,638,000
19/04/2018	20,700	0.70 ▲	3.38	20,000	20,700	20,450	3,330	68,931,000
18/04/2018	20,000	-1.40 ▼	-7.00	21,400	21,700	20,000	400	8,000,000
13/04/2018	21,600	-0.20 ▼	-0.93	21,800	22,000	21,600	120	2,592,000
12/04/2018	21,800	0.30 ▲	1.38	21,500	22,000	21,800	90	1,962,000
11/04/2018	21,500	0.20 ▲	0.93	21,500	22,100	21,500	3,530	75,895,000
10/04/2018	21,500	0.10 ▲	0.47	21,400	22,000	21,500	490	10,535,000
09/04/2018	21,400	-1.55 ▼	-7.24	22,950	22,950	21,400	1,790	38,306,000
08/04/2018	22,950	0.05 ▲	0.22	22,950	23,000	22,950	360	8,262,000
06/04/2018	22,950	0.05 ▲	0.22	22,950	23,000	22,950	360	8,262,000
05/04/2018	22,950	0.45 ▲	1.96	22,500	23,000	22,950	160	3,672,000
04/04/2018	22,500	-0.50 ▼	-2.22	23,000	23,100	22,500	2,010	45,225,000
03/04/2018	23,000	1.00 ▲	4.35	22,000	23,000	22,200	1,570	36,110,000
02/04/2018	22,000	-1.40 ▼	-6.36	23,400	23,500	21,800	16,100	354,200,000
01/04/2018	23,400	-0.70 ▼	-2.99	24,100	24,300	23,400	6,220	145,548,000
30/03/2018	23,400	-0.70 ▼	-2.99	24,100	24,300	23,400	6,220	145,548,000
29/03/2018	24,100	-0.40 ▼	-1.66	24,500	24,300	23,500	5,120	123,392,000
28/03/2018	24,500	-0.40 ▼	-1.63	24,900	24,500	23,600	3,030	74,235,000
27/03/2018	24,900	-0.10 ▼	-0.40	25,000	24,900	23,250	21,450	534,105,000
26/03/2018	25,000	1.10 ▲	4.40	23,900	25,000	23,900	49,310	1,232,750,000
23/03/2018	23,900	1.50 ▲	6.28	22,400	23,900	20,900	51,040	1,219,856,000
22/03/2018	22,400	1.40 ▲	6.25	21,000	22,400	21,000	65,070	1,457,568,000
21/03/2018	21,000	0.10 ▲	0.48	20,900	21,000	20,000	74,470	1,563,870,000
20/03/2018	20,900	-0.10 ▼	-0.48	21,000	21,300	20,500	36,130	755,117,000
19/03/2018	21,000	1.00 ▲	4.76	20,500	21,500	20,600	45,540	956,340,000
16/03/2018	20,500	1.10 ▲	5.37	20,000	20,500	20,100	25,980	532,590,000
15/03/2018	20,000	0.60 ▲	3.00	19,400	20,000	19,400	20,890	417,800,000
14/03/2018	19,400	1.20 ▲	6.19	18,200	19,400	17,800	19,860	385,284,000
13/03/2018	18,200	-0.50 ▼	-2.75	18,700	19,000	18,000	36,930	672,126,000
12/03/2018	18,700	0.90 ▲	4.81	17,800	18,100	17,400	26,940	503,778,000
09/03/2018	17,500	-0.30 ▼	-1.71	17,800	18,100	17,400	35,750	625,625,000
08/03/2018	17,800	0.20 ▲	1.12	17,600	17,800	17,450	17,100	304,380,000
07/03/2018	17,600	0.20 ▲	1.14	17,400	17,600	17,350	13,790	242,704,000
06/03/2018	17,400	-0.10 ▼	-0.57	17,500	17,700	17,400	18,380	319,812,000
05/03/2018	17,800	0.10 ▲	0.56	17,500	18,000	17,500	34,230	609,294,000
02/03/2018	17,500	0.40 ▲	2.29	17,500	18,100	17,500	40,770	713,475,000
01/03/2018	17,500	0.50 ▲	2.86	17,500	18,000	17,500	47,810	836,675,000
28/02/2018	17,500	-1.00 ▼	-5.71	18,500	18,500	17,500	1,620	28,350,000
27/02/2018	18,500	0.00 ■■	0.00	18,500	18,500	18,500	50	925,000
26/02/2018	18,500	-0.10 ▼	-0.54	18,500	18,500	18,400	1,130	20,905,000
23/02/2018	18,500	0.10 ▲	0.54	18,400	18,500	18,500	5,050	93,425,000
22/02/2018	18,400	0.10 ▲	0.54	18,400	18,500	18,400	3,430	63,112,000
21/02/2018	18,600	-0.10 ▼	-0.54	18,500	18,600	18,400	490	9,114,000
13/02/2018	18,500	-0.50 ▼	-2.70	19,000	19,000	18,500	880	16,280,000
12/02/2018	19,000	0.00 ■■	0.00	19,000	19,000	19,000	110	2,090,000
09/02/2018	19,000	-0.40 ▼	-2.11	19,400	19,400	19,000	1,880	35,720,000
08/02/2018	19,400	-0.10 ▼	-0.52	19,500	19,500	19,400	700	13,580,000
07/02/2018	19,500	-0.50 ▼	-2.56	20,000	19,600	19,500	550	10,725,000
06/02/2018	19,600	-0.40 ▼	-2.04	20,000	0	0	16,730	327,908,000
05/02/2018	20,000	-0.50 ▼	-2.50	20,000	20,000	19,500	13,360	267,200,000
02/02/2018	20,000	-1.10 ▼	-5.50	20,000	20,000	18,900	8,940	178,800,000
01/02/2018	20,000	-1.00 ▼	-5.00	20,000	20,000	19,000	5,550	111,000,000
31/01/2018	20,000	-0.20 ▼	-1.00	20,200	20,300	19,900	7,310	146,200,000
30/01/2018	20,200	-0.40 ▼	-1.98	20,200	20,200	19,800	1,800	36,360,000
29/01/2018	20,200	-0.10 ▼	-0.50	20,300	20,400	20,000	3,300	66,660,000
27/01/2018	20,300	0.10 ▲	0.49	20,200	20,300	19,900	4,820	97,846,000
26/01/2018	20,300	0.10 ▲	0.49	20,200	20,300	19,900	4,820	97,846,000
25/01/2018	20,000	0.30 ▲	1.50	19,900	20,300	19,700	9,860	197,200,000
24/01/2018	17,500	-2.20 ▼	-12.57	19,700	20,100	19,600	18,160	317,800,000
22/01/2018	19,900	0.20 ▲	1.01	19,700	20,100	19,600	13,310	264,869,000
19/01/2018	19,700	0.30 ▲	1.52	19,400	19,700	19,300	10,830	213,351,000
18/01/2018	19,400	0.05 ▲	0.26	19,350	19,400	18,200	17,990	349,006,000
17/01/2018	19,350	-1.45 ▼	-7.49	20,800	20,700	19,350	9,370	181,309,500
16/01/2018	20,800	-0.20 ▼	-0.96	21,000	20,900	19,700	8,680	180,544,000
15/01/2018	21,000	-0.30 ▼	-1.43	21,300	21,500	20,500	5,770	121,170,000
12/01/2018	21,300	-0.50 ▼	-2.35	21,800	21,900	21,300	12,860	273,918,000
11/01/2018	21,800	0.20 ▲	0.92	21,600	21,800	21,700	1,250	27,250,000
10/01/2018	21,600	-1.00 ▼	-4.63	22,600	22,600	21,500	1,340	28,944,000
09/01/2018	22,600	0.10 ▲	0.44	22,600	22,800	21,500	14,040	317,304,000
08/01/2018	23,500	-0.80 ▼	-3.40	23,400	23,500	22,600	8,410	197,635,000
05/01/2018	23,400	-0.10 ▼	-0.43	23,400	23,400	22,500	5,800	135,720,000
04/01/2018	23,400	-0.40 ▼	-1.71	23,400	23,400	23,000	1,410	32,994,000
03/01/2018	23,400	-0.40 ▼	-1.71	23,400	23,400	21,900	20,330	475,722,000
02/01/2018	24,400	-1.30 ▼	-5.33	24,700	24,400	23,000	13,660	333,304,000
01/01/2018	24,700	0.10 ▲	0.40	24,600	24,700	23,050	10,760	265,772,000
29/12/2017	24,700	0.10 ▲	0.40	24,600	24,700	23,050	10,760	265,772,000
28/12/2017	24,600	0.20 ▲	0.81	24,400	24,600	22,700	7,680	188,928,000
27/12/2017	24,250	0.20 ▲	0.82	24,200	24,400	22,550	12,340	299,245,000
26/12/2017	24,300	-0.10 ▼	-0.41	24,300	24,500	23,900	5,250	127,575,000
25/12/2017	24,600	-0.30 ▼	-1.22	24,600	24,800	23,900	10,540	259,284,000
24/12/2017	24,600	0.60 ▲	2.44	24,000	25,100	24,100	35,530	874,038,000
22/12/2017	24,600	0.60 ▲	2.44	24,000	25,100	24,100	35,530	874,038,000
21/12/2017	24,000	1.50 ▲	6.25	22,500	24,000	22,300	32,550	781,200,000
20/12/2017	22,500	0.50 ▲	2.22	22,000	22,500	21,700	22,620	508,950,000
19/12/2017	21,800	-0.10 ▼	-0.46	21,900	22,000	21,800	8,390	182,902,000
18/12/2017	22,000	0.50 ▲	2.27	21,500	22,000	21,100	10,940	240,680,000
16/12/2017	21,500	1.30 ▲	6.05	20,200	21,500	20,000	40,890	879,135,000
15/12/2017	20,100	-0.10 ▼	-0.50	20,200	20,200	20,100	750	15,075,000
14/12/2017	18,900	0.20 ▲	1.06	18,700	18,900	18,500	9,860	186,354,000
13/12/2017	18,500	-0.20 ▼	-1.08	18,700	18,700	18,500	1,430	26,455,000
12/12/2017	18,400	-0.60 ▼	-3.26	19,000	18,800	18,400	3,150	57,960,000
11/12/2017	18,600	-0.80 ▼	-4.30	19,400	19,200	18,400	5,560	103,416,000
09/12/2017	19,400	0.30 ▲	1.55	19,100	19,400	18,800	11,400	221,160,000
08/12/2017	19,200	0.10 ▲	0.52	19,100	19,200	18,900	5,550	106,560,000
07/12/2017	19,100	0.10 ▲	0.52	18,900	19,000	17,600	14,320	273,512,000
05/12/2017	19,200	-0.80 ▼	-4.00	19,800	20,100	19,200	34,360	659,712,000
04/12/2017	20,000	0.70 ▲	3.63	19,200	20,000	19,000	23,860	477,200,000
01/12/2017	19,300	0.10 ▲	0.52	19,000	19,400	18,800	17,630	340,259,000
30/11/2017	19,200	0.40 ▲	2.13	18,700	19,200	18,500	14,340	275,328,000
29/11/2017	18,800	0.20 ▲	1.08	18,500	18,800	18,200	20,820	391,416,000
28/11/2017	18,600	0.40 ▲	2.20	18,300	18,600	18,000	32,760	609,336,000
27/11/2017	18,200	0.70 ▲	4.00	17,500	18,500	16,600	51,340	934,388,000
24/11/2017	17,500	0.70 ▲	4.17	16,800	17,500	16,700	18,160	317,800,000
23/11/2017	16,800	0.00 ■■	0.00	16,600	16,800	15,700	10,080	169,344,000
22/11/2017	16,800	-0.20 ▼	-1.18	16,500	16,800	15,850	14,010	235,368,000
21/11/2017	17,000	-0.10 ▼	-0.58	17,100	17,100	15,950	36,620	622,540,000
20/11/2017	17,100	0.25 ▲	1.48	16,950	17,100	15,750	40,260	688,446,000
17/11/2017	16,850	-0.05 ▼	-0.30	17,000	17,200	16,850	20,630	347,615,500
16/11/2017	16,900	0.60 ▲	3.68	16,400	16,900	16,400	10,740	181,506,000
15/11/2017	16,300	0.30 ▲	1.88	16,300	16,300	15,300	1,950	31,785,000
14/11/2017	16,000	-1.00 ▼	-5.88	17,300	17,300	16,000	3,840	61,440,000
13/11/2017	17,000	-1.00 ▼	-5.56	16,800	18,200	16,750	4,330	73,610,000
10/11/2017	18,000	-0.80 ▼	-4.26	19,000	19,000	17,500	10,850	195,300,000
09/11/2017	18,800	-1.40 ▼	-6.93	20,200	20,200	18,800	4,390	82,532,000
08/11/2017	20,200	-1.50 ▼	-6.91	21,700	21,700	20,200	4,760	96,152,000
07/11/2017	21,700	-0.30 ▼	-1.36	22,000	22,000	21,700	830	18,011,000
06/11/2017	22,000	-0.90 ▼	-3.93	22,700	22,700	22,000	2,170	47,740,000
03/11/2017	22,900	-0.40 ▼	-1.72	23,300	23,300	22,900	440	10,076,000
02/11/2017	23,300	-0.20 ▼	-0.85	23,400	23,400	23,300	320	7,456,000
01/11/2017	23,500	-0.50 ▼	-2.08	24,000	24,000	23,500	430	10,105,000
31/10/2017	24,000	0.50 ▲	2.13	24,000	24,000	24,000	110	2,640,000
30/10/2017	23,500	-1.65 ▼	-6.56	25,000	25,000	23,500	1,120	26,320,000
27/10/2017	25,150	-1.00 ▼	-3.82	26,150	26,150	25,150	840	21,126,000
26/10/2017	26,150	-0.05 ▼	-0.19	26,200	26,200	26,150	1,470	38,440,500
25/10/2017	26,200	-0.25 ▼	-0.95	26,500	26,600	26,200	16,620	435,444,000
24/10/2017	26,450	-0.25 ▼	-0.94	26,700	26,700	26,300	13,080	345,966,000
23/10/2017	26,700	-0.10 ▼	-0.37	26,900	27,100	26,700	12,460	332,682,000
20/10/2017	26,800	-0.20 ▼	-0.74	27,200	27,500	26,800	11,220	300,696,000
19/10/2017	27,000	-0.50 ▼	-1.82	27,500	27,500	26,100	12,390	334,530,000
18/10/2017	27,500	-1.00 ▼	-3.51	28,500	28,500	27,000	13,890	381,975,000
17/10/2017	28,500	-1.00 ▼	-3.39	29,500	29,500	28,500	11,500	327,750,000
16/10/2017	29,500	-0.50 ▼	-1.67	30,000	30,000	28,500	25,100	740,450,000
13/10/2017	30,000	0.10 ▲	0.33	29,900	30,000	29,500	10,250	307,500,000
12/10/2017	29,900	0.00 ■■	0.00	29,900	30,000	29,000	7,790	232,921,000
11/10/2017	29,900	0.00 ■■	0.00	29,900	30,000	29,000	14,900	445,510,000
10/10/2017	29,900	0.00 ■■	0.00	29,900	29,900	29,500	10,820	323,518,000
09/10/2017	29,900	0.10 ▲	0.34	29,900	29,900	29,000	5,550	165,945,000
06/10/2017	29,800	-0.10 ▼	-0.33	29,900	30,000	29,700	5,100	151,980,000
05/10/2017	29,900	-0.10 ▼	-0.33	30,000	30,000	28,800	3,670	109,733,000
04/10/2017	30,000	0.00 ■■	0.00	30,000	30,100	29,800	10,560	316,800,000
03/10/2017	30,000	0.10 ▲	0.33	30,000	30,000	29,200	5,530	165,900,000
02/10/2017	29,900	0.20 ▲	0.67	29,800	29,900	28,500	6,050	180,895,000
29/09/2017	29,700	0.20 ▲	0.68	29,550	29,700	29,500	8,990	267,003,000
28/09/2017	29,500	0.50 ▲	1.72	29,100	29,500	29,000	12,930	381,435,000
27/09/2017	29,000	0.50 ▲	1.75	28,500	29,000	28,500	12,410	359,890,000
26/09/2017	28,500	0.60 ▲	2.15	27,900	28,500	27,900	13,900	396,150,000
25/09/2017	27,900	0.40 ▲	1.45	27,600	27,900	27,600	10,370	289,323,000
22/09/2017	27,500	0.50 ▲	1.85	27,000	27,500	27,000	16,620	457,050,000
21/09/2017	27,000	1.30 ▲	5.06	25,800	27,000	25,800	22,900	618,300,000
20/09/2017	25,700	-0.30 ▼	-1.15	25,900	26,200	25,600	48,820	1,254,674,000
19/09/2017	26,000	-1.00 ▼	-3.70	26,900	27,000	25,800	38,980	1,013,480,000
18/09/2017	27,000	-1.80 ▼	-6.25	28,800	28,900	26,900	40,630	1,097,010,000
15/09/2017	28,800	-0.20 ▼	-0.69	28,800	28,900	27,000	21,340	614,592,000
14/09/2017	29,000	0.00 ■■	0.00	29,100	29,400	29,000	12,480	361,920,000
13/09/2017	29,000	-0.40 ▼	-1.36	29,500	29,500	29,000	10,200	295,800,000
12/09/2017	29,400	0.30 ▲	1.03	29,200	29,400	29,100	10,420	306,348,000
11/09/2017	29,100	0.10 ▲	0.34	29,000	29,100	28,500	12,190	354,729,000
08/09/2017	29,000	0.00 ■■	0.00	29,000	29,000	28,900	7,900	229,100,000
07/09/2017	29,000	1.00 ▲	3.57	28,500	29,000	27,000	10,350	300,150,000
06/09/2017	28,000	-1.50 ▼	-5.08	29,400	29,400	27,450	11,900	333,200,000
05/09/2017	29,500	0.30 ▲	1.03	29,200	29,500	27,200	30,690	905,355,000
01/09/2017	29,200	0.00 ■■	0.00	29,500	29,500	29,100	9,560	279,152,000
31/08/2017	29,200	-0.05 ▼	-0.17	29,400	29,700	29,100	12,650	369,380,000
30/08/2017	29,250	0.05 ▲	0.17	29,000	29,500	28,900	15,610	456,592,500
29/08/2017	29,200	0.20 ▲	0.69	28,500	29,400	27,600	19,000	554,800,000
28/08/2017	29,000	-0.20 ▼	-0.68	29,200	29,500	29,000	22,530	653,370,000
25/08/2017	29,200	1.10 ▲	3.91	28,400	29,200	28,400	18,290	534,068,000
24/08/2017	28,100	0.10 ▲	0.36	28,200	28,200	28,100	7,580	212,998,000
23/08/2017	28,000	0.35 ▲	1.27	27,700	29,550	27,700	15,730	440,440,000
22/08/2017	27,650	0.00 ■■	0.00	27,700	27,700	27,600	15,660	432,999,000
21/08/2017	27,650	0.00 ■■	0.00	27,000	27,650	27,000	21,600	597,240,000
18/08/2017	27,650	-2.05 ▼	-6.90	29,700	29,800	27,650	14,450	399,542,500
17/08/2017	29,700	-0.20 ▼	-0.67	29,900	30,000	29,400	13,330	395,901,000
16/08/2017	29,900	0.20 ▲	0.67	29,700	30,000	29,700	16,470	492,453,000
15/08/2017	29,700	0.30 ▲	1.02	29,500	29,700	29,000	23,850	708,345,000
14/08/2017	29,400	0.20 ▲	0.68	29,300	29,500	29,200	25,480	749,112,000
11/08/2017	29,200	0.20 ▲	0.69	29,200	29,300	29,000	27,880	814,096,000
10/08/2017	29,000	1.30 ▲	4.69	28,000	29,000	28,000	6,100	176,900,000
09/08/2017	27,700	0.30 ▲	1.09	27,400	27,700	27,400	18,800	520,760,000
08/08/2017	27,400	-0.40 ▼	-1.44	27,800	27,800	27,400	42,650	1,168,610,000
07/08/2017	27,800	0.00 ■■	0.00	27,600	27,800	27,600	9,450	262,710,000
04/08/2017	27,800	-0.05 ▼	-0.18	27,800	27,800	27,700	4,950	137,610,000
03/08/2017	27,850	-0.05 ▼	-0.18	27,650	27,850	27,500	30,340	844,969,000
02/08/2017	27,900	-0.10 ▼	-0.36	27,650	27,900	27,650	1,730	48,267,000
01/08/2017	28,000	-0.30 ▼	-1.06	28,300	28,300	27,600	710	19,880,000
31/07/2017	28,300	0.35 ▲	1.25	28,400	28,400	27,650	14,750	417,425,000
28/07/2017	27,950	-0.55 ▼	-1.93	28,500	28,500	27,950	20,950	585,552,500
27/07/2017	28,500	0.00 ■■	0.00	27,900	28,600	27,800	30,740	876,090,000
26/07/2017	28,500	1.00 ▲	3.64	27,500	28,500	27,400	67,320	1,918,620,000
25/07/2017	27,500	0.10 ▲	0.36	27,800	27,800	27,300	3,750	103,125,000
24/07/2017	27,400	-0.90 ▼	-3.18	27,500	27,500	27,400	1,860	50,964,000
21/07/2017	28,300	1.40 ▲	5.20	26,900	28,500	26,900	210	5,943,000
20/07/2017	26,900	-2.00 ▼	-6.92	29,000	29,000	26,900	1,960	52,724,000
19/07/2017	28,900	0.50 ▲	1.76	27,300	28,900	27,150	2,630	76,007,000
18/07/2017	28,400	1.55 ▲	5.77	28,000	28,400	27,000	710	20,164,000
17/07/2017	26,850	-1.55 ▼	-5.46	27,600	29,400	26,800	5,620	150,897,000
14/07/2017	28,400	-2.10 ▼	-6.89	29,900	30,800	28,400	5,700	161,880,000
13/07/2017	30,500	1.00 ▲	3.39	30,400	30,500	29,300	2,500	76,250,000
12/07/2017	29,500	1.10 ▲	3.87	29,000	29,500	28,400	1,360	40,120,000
11/07/2017	28,400	-0.60 ▼	-2.07	28,300	28,500	28,300	630	17,892,000
10/07/2017	29,000	-0.40 ▼	-1.36	29,300	29,300	28,300	3,260	94,540,000
07/07/2017	29,400	-1.10 ▼	-3.61	29,100	29,500	29,100	11,770	346,038,000
06/07/2017	30,500	-0.80 ▼	-2.56	31,300	31,900	29,150	17,520	534,360,000
05/07/2017	31,300	2.00 ▲	6.83	31,350	31,350	29,500	16,160	505,808,000
04/07/2017	29,300	1.90 ▲	6.93	29,300	29,300	29,300	18,450	540,585,000
03/07/2017	27,400	1.75 ▲	6.82	27,400	27,400	27,400	30,230	828,302,000
30/06/2017	25,650	1.65 ▲	6.88	25,650	25,650	25,600	1,190	30,523,500
29/06/2017	24,000	-1.55 ▼	-6.07	23,800	25,500	23,800	44,330	1,063,920,000
28/06/2017	25,550	-1.90 ▼	-6.92	25,550	25,550	25,550	3,190	81,504,500
27/06/2017	27,450	-2.05 ▼	-6.95	29,500	29,500	27,450	20,640	566,568,000
26/06/2017	29,500	-2.20 ▼	-6.94	29,500	33,800	29,500	60,940	1,797,730,000
23/06/2017	31,700	-2.35 ▼	-6.90	31,700	31,700	31,700	30	951,000
22/06/2017	34,050	-2.55 ▼	-6.97	34,050	34,050	34,050	1,860	63,333,000
21/06/2017	36,600	-2.75 ▼	-6.99	42,100	42,100	36,600	68,460	2,505,636,000
20/06/2017	39,350	2.55 ▲	6.93	39,350	39,350	39,350	42,030	1,653,880,500
19/06/2017	36,800	2.40 ▲	6.98	36,800	36,800	36,800	10,260	377,568,000
16/06/2017	34,400	2.25 ▲	7.00	32,150	34,400	32,150	14,700	505,680,000
15/06/2017	32,150	2.10 ▲	6.99	32,150	32,150	32,150	21,830	701,834,500
14/06/2017	30,050	1.95 ▲	6.94	30,050	30,050	30,050	51,250	1,540,062,500
13/06/2017	28,100	1.80 ▲	6.84	28,100	28,100	28,100	37,250	1,046,725,000
12/06/2017	26,300	1.70 ▲	6.91	24,600	26,300	24,600	40,580	1,067,254,000
09/06/2017	24,600	1.60 ▲	6.96	24,600	24,600	24,600	20,510	504,546,000
08/06/2017	23,000	1.50 ▲	6.98	23,000	23,000	23,000	4,140	95,220,000
07/06/2017	21,500	1.40 ▲	6.97	21,500	21,500	21,500	30	645,000
06/06/2017	20,100	1.30 ▲	6.91	20,100	20,100	20,100	340	6,834,000
05/06/2017	18,800	1.20 ▲	6.82	18,800	18,800	18,800	400	7,520,000
02/06/2017	17,600	1.15 ▲	6.99	17,600	17,600	17,600	500	8,800,000
01/06/2017	16,450	1.05 ▲	6.82	15,400	16,450	15,400	4,110	67,609,500
31/05/2017	15,400	1.00 ▲	6.94	15,400	15,400	15,400	1,100	16,940,000
30/05/2017	14,400	0.00 ■■	0.00	14,400	14,400	14,400	790	11,376,000
01/01/1970	22,850	0.00 ■■	0.00	22,850	0	0	0	0

(ĐVT: 1,000 VNĐ)