Lịch sử giao dịch KPF - 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 Đầu tư Tài chính Hoàng Minh
Hoang Minh Finance Investment Joint Stock Company
Mã CK: KPF 1.68 ▼ -0.01 (-0.60%) (cập nhật 23:45 22/11/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://kpf.com.vn

KPF » 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	1,680	-0.01 ▼	-0.60	1,690	1,720	1,620	17,530	29,450,400
21/11/2024	1,690	-0.03 ▼	-1.78	1,720	1,720	1,680	6,060	10,241,400
20/11/2024	1,720	0.01 ▲	0.58	1,710	1,760	1,680	5,610	9,649,200
19/11/2024	1,710	-0.02 ▼	-1.17	1,730	1,730	1,680	10,900	18,639,000
18/11/2024	1,730	0.01 ▲	0.58	1,720	1,730	1,680	11,770	20,362,100
15/11/2024	1,720	0.00 ■■	0.00	1,720	1,720	1,680	8,360	14,379,200
14/11/2024	1,720	-0.01 ▼	-0.58	1,730	1,740	1,660	19,410	33,385,200
13/11/2024	1,730	-0.04 ▼	-2.31	1,770	1,770	1,700	6,680	11,556,400
12/11/2024	1,770	0.04 ▲	2.26	1,730	1,780	1,730	19,220	34,019,400
11/11/2024	1,730	0.03 ▲	1.73	1,700	1,770	1,600	10,110	17,490,300
08/11/2024	1,700	-0.09 ▼	-5.29	1,790	1,910	1,670	14,840	25,228,000
07/11/2024	1,790	0.00 ■■	0.00	1,790	1,830	1,760	12,040	21,551,600
06/11/2024	1,790	0.02 ▲	1.12	1,770	1,890	1,770	27,070	48,455,300
05/11/2024	1,770	0.11 ▲	6.21	1,660	1,770	1,600	17,160	30,373,200
04/11/2024	1,660	-0.05 ▼	-3.01	1,710	1,710	1,650	7,230	12,001,800
01/11/2024	1,710	0.00 ■■	0.00	1,710	1,730	1,710	11,260	19,254,600
31/10/2024	1,710	-0.07 ▼	-4.09	1,780	1,780	1,690	10,910	18,656,100
30/10/2024	1,780	0.00 ■■	0.00	1,780	1,790	1,750	2,350	4,183,000
29/10/2024	1,780	0.02 ▲	1.12	1,760	1,880	1,700	10,170	18,102,600
28/10/2024	1,760	-0.01 ▼	-0.57	1,770	1,820	1,710	12,090	21,278,400
25/10/2024	1,770	0.01 ▲	0.56	1,760	1,870	1,760	6,720	11,894,400
24/10/2024	1,760	-0.08 ▼	-4.55	1,840	1,900	1,760	17,940	31,574,400
23/10/2024	1,840	0.12 ▲	6.52	1,720	1,840	1,720	13,240	24,361,600
22/10/2024	1,720	-0.06 ▼	-3.49	1,780	1,790	1,700	12,790	21,998,800
21/10/2024	1,780	0.00 ■■	0.00	1,780	1,820	1,700	15,250	27,145,000
18/10/2024	1,780	-0.07 ▼	-3.93	1,850	1,850	1,780	4,580	8,152,400
17/10/2024	1,850	0.08 ▲	4.32	1,770	1,870	1,710	31,640	58,534,000
16/10/2024	1,770	-0.01 ▼	-0.56	1,780	1,790	1,700	13,960	24,709,200
15/10/2024	1,780	-0.04 ▼	-2.25	1,820	1,820	1,770	16,410	29,209,800
14/10/2024	1,820	0.00 ■■	0.00	1,820	1,870	1,760	5,670	10,319,400
11/10/2024	1,820	-0.01 ▼	-0.55	1,830	1,840	1,720	30,540	55,582,800
10/10/2024	1,830	-0.06 ▼	-3.28	1,890	1,910	1,810	19,700	36,051,000
09/10/2024	1,890	-0.07 ▼	-3.70	1,960	1,960	1,830	94,670	178,926,300
08/10/2024	1,960	-0.14 ▼	-7.14	2,100	1,970	1,960	75,240	147,470,400
07/10/2024	2,100	-0.15 ▼	-7.14	2,250	2,230	2,100	97,910	205,611,000
04/10/2024	2,250	-0.01 ▼	-0.44	2,260	2,310	2,220	42,220	94,995,000
03/10/2024	2,260	-0.10 ▼	-4.42	2,360	2,360	2,250	35,380	79,958,800
02/10/2024	2,360	-0.03 ▼	-1.27	2,390	2,410	2,290	13,000	30,680,000
01/10/2024	2,390	0.08 ▲	3.35	2,310	2,470	2,280	41,330	98,778,700
30/09/2024	2,310	-0.03 ▼	-1.30	2,340	2,380	2,310	16,660	38,484,600
27/09/2024	2,340	-0.03 ▼	-1.28	2,370	2,410	2,330	38,830	90,862,200
26/09/2024	2,370	0.00 ■■	0.00	2,370	2,440	2,360	20,200	47,874,000
25/09/2024	2,370	0.00 ■■	0.00	2,370	2,450	2,320	14,180	33,606,600
24/09/2024	2,370	0.02 ▲	0.84	2,350	2,400	2,210	20,260	48,016,200
23/09/2024	2,350	-0.05 ▼	-2.13	2,400	2,470	2,310	45,380	106,643,000
20/09/2024	2,400	-0.05 ▼	-2.08	2,450	2,480	2,350	19,680	47,232,000
19/09/2024	2,450	0.05 ▲	2.04	2,400	2,560	2,420	53,470	131,001,500
18/09/2024	2,400	0.15 ▲	6.25	2,250	2,400	2,270	10,260	24,624,000
17/09/2024	2,250	-0.01 ▼	-0.44	2,260	2,360	2,250	10,800	24,300,000
16/09/2024	2,260	-0.15 ▼	-6.64	2,410	2,500	2,250	83,730	189,229,800
13/09/2024	2,410	-0.17 ▼	-7.05	2,580	2,600	2,410	47,520	114,523,200
12/09/2024	2,580	-0.19 ▼	-7.36	2,770	2,880	2,580	84,710	218,551,800
11/09/2024	2,770	0.14 ▲	5.05	2,630	2,810	2,650	65,370	181,074,900
10/09/2024	2,630	0.17 ▲	6.46	2,460	2,630	2,490	167,270	439,920,100
09/09/2024	2,460	0.16 ▲	6.50	2,300	2,460	2,440	29,470	72,496,200
06/09/2024	2,300	0.15 ▲	6.52	2,150	2,300	2,130	117,030	269,169,000
05/09/2024	2,150	0.02 ▲	0.93	2,130	2,180	2,100	21,310	45,816,500
04/09/2024	2,130	-0.02 ▼	-0.94	2,150	2,180	2,120	6,980	14,867,400
30/08/2024	2,150	0.00 ■■	0.00	2,150	2,170	2,140	6,120	13,158,000
29/08/2024	2,150	-0.07 ▼	-3.26	2,220	2,220	2,150	4,980	10,707,000
28/08/2024	2,220	0.06 ▲	2.70	2,160	2,220	2,150	3,890	8,635,800
27/08/2024	2,160	-0.03 ▼	-1.39	2,190	2,190	2,140	8,100	17,496,000
26/08/2024	2,190	-0.02 ▼	-0.91	2,210	2,230	2,160	9,190	20,126,100
23/08/2024	2,210	0.02 ▲	0.90	2,190	2,210	2,180	2,330	5,149,300
22/08/2024	2,190	-0.02 ▼	-0.91	2,210	2,230	2,180	18,260	39,989,400
21/08/2024	2,210	-0.01 ▼	-0.45	2,220	2,240	2,200	11,950	26,409,500
20/08/2024	2,220	-0.05 ▼	-2.25	2,270	2,270	2,190	20,620	45,776,400
19/08/2024	2,270	-0.05 ▼	-2.20	2,320	2,320	2,220	12,820	29,101,400
16/08/2024	2,320	0.06 ▲	2.59	2,260	2,350	2,270	20,380	47,281,600
15/08/2024	2,260	-0.04 ▼	-1.77	2,300	2,350	2,260	16,590	37,493,400
14/08/2024	2,300	0.01 ▲	0.43	2,290	2,340	2,280	8,650	19,895,000
13/08/2024	2,290	0.00 ■■	0.00	2,290	2,350	2,270	5,620	12,869,800
12/08/2024	2,290	0.00 ■■	0.00	2,290	2,390	2,250	73,800	169,002,000
09/08/2024	2,290	-0.03 ▼	-1.31	2,320	2,360	2,160	7,900	18,091,000
08/08/2024	2,320	0.04 ▲	1.72	2,280	2,330	2,270	1,730	4,013,600
07/08/2024	2,280	0.01 ▲	0.44	2,270	2,390	2,220	12,840	29,275,200
06/08/2024	2,270	0.01 ▲	0.44	2,260	2,280	2,240	8,750	19,862,500
05/08/2024	2,260	-0.16 ▼	-7.08	2,420	2,420	2,260	16,750	37,855,000
02/08/2024	2,420	0.01 ▲	0.41	2,410	2,510	2,400	30,820	74,584,400
01/08/2024	2,410	-0.15 ▼	-6.22	2,560	2,570	2,410	6,200	14,942,000
31/07/2024	2,560	-0.03 ▼	-1.17	2,590	2,600	2,520	3,040	7,782,400
30/07/2024	2,590	-0.01 ▼	-0.39	2,600	2,690	2,450	12,570	32,556,300
29/07/2024	2,600	-0.04 ▼	-1.54	2,640	2,660	2,570	10,110	26,286,000
26/07/2024	2,640	0.06 ▲	2.27	2,580	2,690	2,580	3,360	8,870,400
25/07/2024	2,580	-0.06 ▼	-2.33	2,640	2,620	2,580	4,300	11,094,000
24/07/2024	2,640	0.01 ▲	0.38	2,630	2,640	2,540	6,460	17,054,400
23/07/2024	2,630	-0.16 ▼	-6.08	2,790	2,790	2,600	73,120	192,305,600
22/07/2024	2,790	-0.21 ▼	-7.53	3,000	2,840	2,790	60,940	170,022,600
19/07/2024	3,000	-0.01 ▼	-0.33	3,010	3,050	2,960	3,390	10,170,000
18/07/2024	3,010	-0.02 ▼	-0.66	3,030	3,020	2,930	4,840	14,568,400
17/07/2024	3,030	-0.01 ▼	-0.33	3,040	3,130	2,940	12,380	37,511,400
16/07/2024	3,040	-0.08 ▼	-2.63	3,120	3,130	3,040	12,910	39,246,400
15/07/2024	3,120	0.07 ▲	2.24	3,050	3,120	3,050	4,390	13,696,800
12/07/2024	3,050	-0.07 ▼	-2.30	3,120	3,180	3,000	18,600	56,730,000
11/07/2024	3,120	-0.05 ▼	-1.60	3,170	3,250	3,120	5,380	16,785,600
10/07/2024	3,170	-0.12 ▼	-3.79	3,290	3,330	3,100	11,110	35,218,700
09/07/2024	3,290	0.05 ▲	1.52	3,240	3,400	3,260	13,590	44,711,100
08/07/2024	3,240	0.21 ▲	6.48	3,030	3,240	3,030	49,190	159,375,600
05/07/2024	3,030	0.00 ■■	0.00	3,030	3,030	2,990	10,810	32,754,300
04/07/2024	3,030	-0.06 ▼	-1.98	3,090	3,090	3,020	8,090	24,512,700
03/07/2024	3,090	0.00 ■■	0.00	3,090	3,180	3,040	6,670	20,610,300
02/07/2024	3,090	0.01 ▲	0.32	3,080	3,110	3,070	3,040	9,393,600
01/07/2024	3,080	0.04 ▲	1.30	3,040	3,080	3,040	5,870	18,079,600
28/06/2024	3,040	-0.11 ▼	-3.62	3,150	3,170	3,040	10,850	32,984,000
27/06/2024	3,150	-0.05 ▼	-1.59	3,200	3,200	3,100	1,660	5,229,000
26/06/2024	3,200	0.03 ▲	0.94	3,170	3,310	3,170	6,080	19,456,000
25/06/2024	3,170	0.07 ▲	2.21	3,100	3,200	2,970	18,530	58,740,100
24/06/2024	3,100	-0.14 ▼	-4.52	3,240	3,290	3,090	31,980	99,138,000
21/06/2024	3,240	0.01 ▲	0.31	3,230	3,360	3,230	28,100	91,044,000
20/06/2024	3,230	0.00 ■■	0.00	3,230	3,310	3,200	10,570	34,141,100
19/06/2024	3,230	-0.09 ▼	-2.79	3,320	3,400	3,210	5,960	19,250,800
18/06/2024	3,320	-0.02 ▼	-0.60	3,340	3,390	3,300	14,370	47,708,400
17/06/2024	3,340	-0.03 ▼	-0.90	3,370	3,450	3,340	20,850	69,639,000
14/06/2024	3,370	-0.10 ▼	-2.97	3,470	3,480	3,370	18,570	62,580,900
13/06/2024	3,470	0.06 ▲	1.73	3,410	3,470	3,400	15,180	52,674,600
12/06/2024	3,410	0.03 ▲	0.88	3,380	3,410	3,370	10,190	34,747,900
11/06/2024	3,380	-0.01 ▼	-0.30	3,390	3,440	3,310	17,080	57,730,400
10/06/2024	3,390	0.00 ■■	0.00	3,390	3,440	3,360	26,140	88,614,600
07/06/2024	3,390	0.01 ▲	0.29	3,380	3,400	3,340	9,090	30,815,100
06/06/2024	3,380	-0.02 ▼	-0.59	3,400	3,440	3,350	17,790	60,130,200
05/06/2024	3,400	0.00 ■■	0.00	3,400	3,450	3,380	9,040	30,736,000
04/06/2024	3,400	-0.08 ▼	-2.35	3,480	3,480	3,380	29,220	99,348,000
03/06/2024	3,480	-0.05 ▼	-1.44	3,530	3,590	3,450	40,340	140,383,200
31/05/2024	3,530	-0.04 ▼	-1.13	3,570	3,770	3,530	30,120	106,323,600
30/05/2024	3,570	0.19 ▲	5.32	3,380	3,610	3,370	54,810	195,671,700
29/05/2024	3,380	-0.02 ▼	-0.59	3,400	3,500	3,210	23,730	80,207,400
28/05/2024	3,400	0.04 ▲	1.18	3,360	3,420	3,340	4,260	14,484,000
27/05/2024	3,360	0.02 ▲	0.60	3,340	3,390	3,340	3,690	12,398,400
24/05/2024	3,340	-0.05 ▼	-1.50	3,390	3,440	3,340	11,330	37,842,200
23/05/2024	3,390	-0.06 ▼	-1.77	3,450	3,490	3,380	9,680	32,815,200
22/05/2024	3,450	0.05 ▲	1.45	3,400	3,490	3,400	18,330	63,238,500
21/05/2024	3,400	0.04 ▲	1.18	3,360	3,450	3,350	21,860	74,324,000
20/05/2024	3,360	0.03 ▲	0.89	3,330	3,390	3,330	10,580	35,548,800
17/05/2024	3,330	-0.03 ▼	-0.90	3,360	3,370	3,320	8,420	28,038,600
16/05/2024	3,360	0.00 ■■	0.00	3,360	3,390	3,330	7,180	24,124,800
15/05/2024	3,360	0.01 ▲	0.30	3,350	3,440	3,350	12,630	42,436,800
14/05/2024	3,350	0.00 ■■	0.00	3,350	3,430	3,350	12,220	40,937,000
13/05/2024	3,350	0.02 ▲	0.60	3,330	3,400	3,300	14,760	49,446,000
10/05/2024	3,330	-0.02 ▼	-0.60	3,350	3,440	3,300	10,260,000	34,165,800,000
09/05/2024	3,350	0.00 ■■	0.00	3,350	3,400	3,300	14,720	49,312,000
08/05/2024	3,350	0.05 ▲	1.49	3,300	3,360	3,260	12,890	43,181,500
02/05/2024	3,080	0.05 ▲	1.62	3,030	3,090	3,000	15,850	48,818,000
26/04/2024	3,030	0.01 ▲	0.33	3,020	3,080	3,000	9,020	27,330,600
25/04/2024	3,020	-0.06 ▼	-1.99	3,080	3,080	3,000	6,240	18,844,800
24/04/2024	3,080	-0.02 ▼	-0.65	3,100	3,100	3,010	17,870	55,039,600
23/04/2024	3,100	-0.04 ▼	-1.29	3,140	3,140	3,010	7,090	21,979,000
22/04/2024	3,140	0.00 ■■	0.00	3,140	3,190	3,100	8,920	28,008,800
19/04/2024	3,140	0.03 ▲	0.96	3,110	3,250	3,080	22,880	71,843,200
17/04/2024	3,110	0.20 ▲	6.43	2,910	3,110	2,910	13,950	43,384,500
16/04/2024	2,910	-0.19 ▼	-6.53	3,100	3,100	2,900	45,710	133,016,100
15/04/2024	3,100	-0.23 ▼	-7.42	3,330	3,330	3,100	41,360	128,216,000
12/04/2024	3,330	-0.08 ▼	-2.40	3,410	3,450	3,290	23,550	78,421,500
11/04/2024	3,410	-0.03 ▼	-0.88	3,440	3,450	3,390	11,410	38,908,100
10/04/2024	3,440	0.03 ▲	0.87	3,410	3,510	3,400	21,650	74,476,000
09/04/2024	3,410	-0.05 ▼	-1.47	3,460	3,440	3,220	75,120	256,159,200
08/04/2024	3,460	-0.26 ▼	-7.51	3,720	3,640	3,460	148,690	514,467,400
05/04/2024	3,720	-0.23 ▼	-6.18	3,950	3,940	3,680	54,900	204,228,000
04/04/2024	3,950	-0.15 ▼	-3.80	4,100	4,090	3,950	47,190	186,400,500
03/04/2024	4,100	-0.04 ▼	-0.98	4,140	4,150	4,060	38,580	158,178,000
02/04/2024	4,140	-0.11 ▼	-2.66	4,250	4,250	4,100	54,890	227,244,600
01/04/2024	4,250	-0.06 ▼	-1.41	4,310	4,320	4,230	22,600	96,050,000
29/03/2024	4,310	0.01 ▲	0.23	4,300	4,330	4,290	11,740	50,599,400
28/03/2024	4,300	0.00 ■■	0.00	4,300	4,350	4,290	28,710	123,453,000
27/03/2024	4,300	-0.02 ▼	-0.47	4,320	4,350	4,300	21,580	92,794,000
26/03/2024	4,320	-0.07 ▼	-1.62	4,390	4,400	4,300	39,390	170,164,800
25/03/2024	4,390	-0.07 ▼	-1.59	4,460	4,500	4,350	14,950	65,630,500
22/03/2024	4,460	0.05 ▲	1.12	4,410	4,530	4,400	34,340	153,156,400
21/03/2024	4,410	0.00 ■■	0.00	4,410	4,420	4,360	19,880	87,670,800
20/03/2024	4,410	0.06 ▲	1.36	4,350	4,450	4,310	36,650	161,626,500
19/03/2024	4,350	-0.04 ▼	-0.92	4,390	4,400	4,340	21,130	91,915,500
18/03/2024	4,390	-0.06 ▼	-1.37	4,450	4,480	4,300	53,170	233,416,300
15/03/2024	4,450	0.00 ■■	0.00	4,450	4,500	4,430	14,360	63,902,000
14/03/2024	4,450	-0.01 ▼	-0.22	4,460	4,500	4,430	18,450	82,102,500
13/03/2024	4,460	0.00 ■■	0.00	4,460	4,540	4,450	29,790	132,863,400
12/03/2024	4,460	-0.04 ▼	-0.90	4,500	4,540	4,460	23,390	104,319,400
11/03/2024	4,500	0.00 ■■	0.00	4,500	4,640	4,470	24,670	111,015,000
08/03/2024	4,500	-0.10 ▼	-2.22	4,600	4,620	4,490	32,840	147,780,000
07/03/2024	4,600	0.06 ▲	1.30	4,540	4,620	4,580	21,380	98,348,000
06/03/2024	4,600	-0.01 ▼	-0.22	4,610	4,650	4,590	15,840	72,864,000
05/03/2024	4,610	-0.03 ▼	-0.65	4,640	4,650	4,590	26,700	123,087,000
04/03/2024	4,640	0.02 ▲	0.43	4,620	4,700	4,620	21,440	99,481,600
01/03/2024	4,620	0.03 ▲	0.65	4,590	4,720	4,590	37,270	172,187,400
29/02/2024	4,590	-0.02 ▼	-0.44	4,610	4,620	4,580	27,160	124,664,400
28/02/2024	4,610	-0.01 ▼	-0.22	4,620	4,620	4,560	48,800	224,968,000
27/02/2024	4,620	-0.03 ▼	-0.65	4,650	4,660	4,570	47,840	221,020,800
26/02/2024	4,650	-0.03 ▼	-0.65	4,680	4,730	4,600	25,470	118,435,500
23/02/2024	4,680	-0.16 ▼	-3.42	4,840	4,840	4,630	42,330	198,104,400
22/02/2024	4,840	0.02 ▲	0.41	4,820	4,880	4,800	27,860	134,842,400
21/02/2024	4,820	-0.01 ▼	-0.21	4,830	4,850	4,780	18,520	89,266,400
20/02/2024	4,830	0.03 ▲	0.62	4,800	4,840	4,750	39,650	191,509,500
19/02/2024	4,800	0.02 ▲	0.42	4,780	4,810	4,730	32,000	153,600,000
16/02/2024	4,780	0.08 ▲	1.67	4,700	4,780	4,660	15,840	75,715,200
15/02/2024	4,700	0.15 ▲	3.19	4,550	4,700	4,550	14,890	69,983,000
07/02/2024	4,550	0.01 ▲	0.22	4,540	4,600	4,540	18,800	85,540,000
06/02/2024	4,540	-0.01 ▼	-0.22	4,550	4,650	4,500	15,950	72,413,000
05/02/2024	4,550	-0.10 ▼	-2.20	4,650	4,750	4,550	29,360	133,588,000
02/02/2024	4,650	-0.03 ▼	-0.65	4,680	4,700	4,600	28,920	134,478,000
01/02/2024	4,680	-0.04 ▼	-0.85	4,720	4,770	4,600	34,650	162,162,000
31/01/2024	4,720	-0.08 ▼	-1.69	4,800	4,890	4,720	29,900	141,128,000
30/01/2024	4,800	0.01 ▲	0.21	4,790	4,800	4,760	20,860	100,128,000
29/01/2024	4,790	-0.07 ▼	-1.46	4,860	4,890	4,780	34,720	166,308,800
19/01/2024	5,010	0.00 ■■	0.00	5,010	5,060	5,000	18,840	94,388,400
18/01/2024	5,010	-0.03 ▼	-0.60	5,040	5,080	4,990	24,990	125,199,900
17/01/2024	5,040	0.04 ▲	0.79	5,000	5,100	5,020	16,260	81,950,400
16/01/2024	5,000	0.18 ▲	3.60	4,820	5,050	4,850	48,570	242,850,000
15/01/2024	4,820	-0.18 ▼	-3.73	5,000	5,170	4,820	62,910	303,226,200
12/01/2024	5,000	-0.30 ▼	-6.00	5,300	5,240	5,000	64,670	323,350,000
11/01/2024	5,300	0.04 ▲	0.75	5,260	5,350	5,200	38,220	202,566,000
10/01/2024	5,260	-0.06 ▼	-1.14	5,320	5,340	5,240	47,250	248,535,000
09/01/2024	5,320	-0.08 ▼	-1.50	5,400	5,460	5,320	58,860	313,135,200
08/01/2024	5,400	-0.08 ▼	-1.48	5,480	5,530	5,390	26,800	144,720,000
05/01/2024	5,480	-0.03 ▼	-0.55	5,510	5,530	5,390	65,050	356,474,000
04/01/2024	5,510	-0.10 ▼	-1.81	5,610	5,700	5,500	58,050	319,855,500
03/01/2024	5,610	0.25 ▲	4.46	5,360	5,730	5,360	91,190	511,575,900
02/01/2024	5,360	-0.01 ▼	-0.19	5,370	5,440	5,340	35,970	192,799,200
29/12/2023	5,370	0.02 ▲	0.37	5,350	5,480	5,320	31,530	169,316,100
28/12/2023	5,350	0.00 ■■	0.00	5,350	5,400	5,280	25,080	134,178,000
27/12/2023	5,350	0.05 ▲	0.93	5,300	5,400	5,260	23,820	127,437,000
26/12/2023	5,300	0.06 ▲	1.13	5,240	5,380	5,250	27,250	144,425,000
25/12/2023	5,240	0.01 ▲	0.19	5,230	5,300	5,210	25,370	132,938,800
22/12/2023	5,230	-0.02 ▼	-0.38	5,250	5,330	5,170	34,180	178,761,400
21/12/2023	5,250	-0.17 ▼	-3.24	5,420	5,420	5,210	53,770	282,292,500
20/12/2023	5,420	-0.05 ▼	-0.92	5,470	5,520	5,420	37,150	201,353,000
19/12/2023	5,470	0.06 ▲	1.10	5,410	5,680	5,420	75,490	412,930,300
18/12/2023	5,410	-0.02 ▼	-0.37	5,430	5,540	5,390	86,010	465,314,100
15/12/2023	5,430	-0.24 ▼	-4.42	5,670	5,670	5,430	56,490	306,740,700
14/12/2023	5,670	0.20 ▲	3.53	5,470	6,000	5,600	167,150	947,740,500
13/12/2023	5,850	0.38 ▲	6.50	5,470	0	0	211,190	1,235,461,500
12/12/2023	5,470	0.35 ▲	6.40	5,120	5,470	5,090	85,310	466,645,700
11/12/2023	5,120	-0.03 ▼	-0.59	5,150	5,170	5,080	28,760	147,251,200
08/12/2023	5,150	0.00 ■■	0.00	5,150	5,180	5,100	23,170	119,325,500
07/12/2023	5,150	0.01 ▲	0.19	5,140	5,290	5,080	64,340	331,351,000
06/12/2023	5,140	0.03 ▲	0.58	5,110	5,280	5,080	41,980	215,777,200
05/12/2023	5,110	-0.03 ▼	-0.59	5,140	5,190	5,100	33,580	171,593,800
04/12/2023	5,140	0.09 ▲	1.75	5,050	5,210	5,060	68,190	350,496,600
02/12/2023	5,050	-0.15 ▼	-2.97	5,200	5,200	5,010	39,390	198,919,500
01/12/2023	5,050	-0.15 ▼	-2.97	5,200	5,200	5,010	39,390	198,919,500
30/11/2023	5,090	-0.11 ▼	-2.16	5,200	5,200	5,010	29,610	150,714,900
29/11/2023	5,200	0.03 ▲	0.58	5,170	5,250	5,150	19,820	103,064,000
28/11/2023	5,170	0.04 ▲	0.77	5,130	5,170	5,000	67,240	347,630,800
27/11/2023	5,130	-0.08 ▼	-1.56	5,210	5,250	5,120	19,720	101,163,600
24/11/2023	5,210	-0.15 ▼	-2.88	5,360	5,360	5,050	59,300	308,953,000
23/11/2023	5,360	0.03 ▲	0.56	5,330	5,440	5,330	60,050	321,868,000
22/11/2023	5,330	-0.06 ▼	-1.13	5,390	5,410	5,280	34,800	185,484,000
21/11/2023	5,390	0.24 ▲	4.45	5,150	5,460	5,200	79,490	428,451,100
20/11/2023	5,150	-0.13 ▼	-2.52	5,280	5,260	5,090	58,050	298,957,500
17/11/2023	5,280	0.34 ▲	6.44	4,940	5,280	4,940	214,180	1,130,870,400
16/11/2023	4,940	0.02 ▲	0.40	4,920	4,940	4,880	27,420	135,454,800
15/11/2023	4,920	0.05 ▲	1.02	4,870	5,010	4,880	41,490	204,130,800
14/11/2023	4,870	0.05 ▲	1.03	4,820	5,100	4,850	41,850	203,809,500
13/11/2023	4,820	-0.11 ▼	-2.28	4,930	4,970	4,780	37,180	179,207,600
10/11/2023	4,930	-0.13 ▼	-2.64	5,060	5,070	4,930	62,520	308,223,600
09/11/2023	5,060	0.12 ▲	2.37	4,940	5,180	4,920	96,290	487,227,400
08/11/2023	4,940	0.12 ▲	2.43	4,820	4,950	4,770	59,650	294,671,000
07/11/2023	4,820	0.02 ▲	0.41	4,800	4,880	4,750	56,280	271,269,600
06/11/2023	4,800	0.00 ■■	0.00	4,800	4,950	4,800	60,420	290,016,000
03/11/2023	4,800	-0.05 ▼	-1.04	4,850	4,990	4,750	85,270	409,296,000
02/11/2023	4,850	0.26 ▲	5.36	4,590	4,910	4,540	128,560	623,516,000
01/11/2023	4,590	-0.01 ▼	-0.22	4,600	4,600	4,340	109,970	504,762,300
31/10/2023	4,880	-0.06 ▼	-1.23	4,940	4,990	4,880	2,240	10,931,200
30/10/2023	4,940	-0.25 ▼	-5.06	5,190	5,190	4,940	25,670	126,809,800
27/10/2023	5,190	-0.02 ▼	-0.39	5,210	5,210	4,850	118,880	616,987,200
26/10/2023	5,210	-0.39 ▼	-7.49	5,600	5,630	5,210	77,770	405,181,700
25/10/2023	5,600	0.00 ■■	0.00	5,600	5,730	5,590	24,620	137,872,000
24/10/2023	5,600	-0.01 ▼	-0.18	5,610	5,710	5,590	58,110	325,416,000
23/10/2023	5,610	0.01 ▲	0.18	5,600	5,760	5,560	22,160	124,317,600
20/10/2023	5,600	-0.20 ▼	-3.57	5,800	5,770	5,450	102,850	575,960,000
19/10/2023	5,800	-0.10 ▼	-1.72	5,900	5,980	5,700	41,680	241,744,000
18/10/2023	5,900	-0.42 ▼	-7.12	6,320	6,360	5,880	69,510	410,109,000
17/10/2023	6,320	0.41 ▲	6.49	5,910	6,320	5,880	89,250	564,060,000
16/10/2023	5,910	0.01 ▲	0.17	5,900	5,960	5,800	25,940	153,305,400
13/10/2023	5,900	-0.06 ▼	-1.02	5,960	5,930	5,810	28,120	165,908,000
12/10/2023	5,960	0.00 ■■	0.00	5,960	6,000	5,870	37,700	224,692,000
11/10/2023	5,960	-0.04 ▼	-0.67	6,000	6,140	5,880	30,340	180,826,400
10/10/2023	6,000	0.01 ▲	0.17	5,990	6,300	6,000	36,990	221,940,000
09/10/2023	5,990	0.14 ▲	2.34	5,850	6,000	5,650	56,830	340,411,700
06/10/2023	5,850	-0.12 ▼	-2.05	5,970	5,960	5,700	49,860	291,681,000
05/10/2023	5,970	-0.07 ▼	-1.17	6,040	6,100	5,790	45,150	269,545,500
04/10/2023	6,040	0.08 ▲	1.32	5,960	6,050	5,700	85,270	515,030,800
03/10/2023	5,960	-0.44 ▼	-7.38	6,400	6,390	5,960	116,880	696,604,800
02/10/2023	6,400	-0.08 ▼	-1.25	6,480	6,930	6,300	108,260	692,864,000
29/09/2023	6,480	0.42 ▲	6.48	6,060	6,480	6,060	66,390	430,207,200
28/09/2023	6,060	-0.18 ▼	-2.97	6,240	6,240	5,970	109,230	661,933,800
27/09/2023	6,240	-0.46 ▼	-7.37	6,700	6,560	6,240	85,550	533,832,000
26/09/2023	6,700	-0.50 ▼	-7.46	7,200	7,300	6,700	146,970	984,699,000
22/09/2023	6,830	0.44 ▲	6.44	6,390	6,830	6,500	388,160	2,651,132,800
21/09/2023	6,390	0.41 ▲	6.42	5,980	6,390	6,390	27,720	177,130,800
20/09/2023	5,980	0.39 ▲	6.52	5,590	5,980	5,260	99,540	595,249,200
19/09/2023	5,590	-0.42 ▼	-7.51	6,010	6,120	5,590	147,130	822,456,700
18/09/2023	6,010	-0.05 ▼	-0.83	6,060	6,160	5,990	44,690	268,586,900
15/09/2023	6,350	0.00 ■■	0.00	6,350	6,480	6,320	13,290	84,391,500
14/09/2023	6,350	-0.35 ▼	-5.51	6,700	6,830	6,320	108,820	691,007,000
13/09/2023	6,700	0.05 ▲	0.75	6,650	6,930	6,600	57,740	386,858,000
12/09/2023	6,650	-0.35 ▼	-5.26	7,000	7,090	6,550	203,550	1,353,607,500
11/09/2023	7,000	-0.18 ▼	-2.57	7,180	7,300	7,000	122,460	857,220,000
08/09/2023	7,180	-0.07 ▼	-0.97	7,250	7,280	7,120	119,530	858,225,400
07/09/2023	7,250	0.03 ▲	0.41	7,220	7,280	7,200	46,670	338,357,500
06/09/2023	7,220	0.01 ▲	0.14	7,210	7,290	7,190	66,410	479,480,200
05/09/2023	7,210	0.04 ▲	0.55	7,170	7,340	7,170	52,070	375,424,700
31/08/2023	7,170	-0.08 ▼	-1.12	7,250	7,320	6,990	181,690	1,302,717,300
30/08/2023	7,250	-0.17 ▼	-2.34	7,420	7,470	7,200	93,240	675,990,000
29/08/2023	7,420	0.04 ▲	0.54	7,380	7,480	7,340	69,030	512,202,600
28/08/2023	7,380	-0.10 ▼	-1.36	7,480	7,560	7,340	79,300	585,234,000
25/08/2023	7,480	0.08 ▲	1.07	7,400	7,740	7,280	27,830	208,168,400
24/08/2023	7,400	-0.16 ▼	-2.16	7,560	7,570	7,280	116,320	860,768,000
23/08/2023	7,560	-0.04 ▼	-0.53	7,600	7,670	7,500	45,700	345,492,000
22/08/2023	7,600	-0.18 ▼	-2.37	7,780	7,860	7,390	99,650	757,340,000
21/08/2023	7,780	-0.20 ▼	-2.57	7,980	7,970	7,550	92,220	717,471,600
18/08/2023	7,980	-0.60 ▼	-7.52	8,580	8,560	7,980	143,410	1,144,411,800
17/08/2023	8,580	-0.12 ▼	-1.40	8,700	8,830	8,450	162,950	1,398,111,000
16/08/2023	8,700	-0.24 ▼	-2.76	8,940	8,950	8,700	119,940	1,043,478,000
15/08/2023	8,940	0.10 ▲	1.12	8,840	8,970	8,650	102,300	914,562,000
14/08/2023	8,840	0.04 ▲	0.45	8,800	8,990	8,700	102,310	904,420,400
11/08/2023	8,800	-0.29 ▼	-3.30	9,090	9,150	8,680	215,340	1,894,992,000
10/08/2023	9,090	0.16 ▲	1.76	8,930	9,300	8,990	267,160	2,428,484,400
09/08/2023	8,930	0.37 ▲	4.14	8,560	9,100	8,560	178,040	1,589,897,200
08/08/2023	8,560	0.05 ▲	0.58	8,510	8,670	8,510	97,740	836,654,400
07/08/2023	8,510	0.13 ▲	1.53	8,380	8,600	8,380	94,770	806,492,700
04/08/2023	8,380	0.07 ▲	0.84	8,310	8,440	8,270	60,670	508,414,600
03/08/2023	8,310	-0.10 ▼	-1.20	8,410	8,470	8,300	48,900	406,359,000
02/08/2023	8,410	0.04 ▲	0.48	8,370	8,490	8,360	28,050	235,900,500
01/08/2023	8,370	-0.16 ▼	-1.91	8,530	8,590	8,360	107,380	898,770,600
31/07/2023	8,530	-0.05 ▼	-0.59	8,580	8,650	8,500	52,220	445,436,600
28/07/2023	8,580	-0.02 ▼	-0.23	8,600	8,640	8,520	94,420	810,123,600
27/07/2023	8,600	0.13 ▲	1.51	8,470	8,690	8,400	60,890	523,654,000
26/07/2023	8,470	0.08 ▲	0.94	8,390	8,470	8,300	54,620	462,631,400
25/07/2023	8,390	0.09 ▲	1.07	8,300	8,390	8,220	31,920	267,808,800
24/07/2023	8,300	0.07 ▲	0.84	8,230	8,300	8,200	19,550	162,265,000
21/07/2023	8,230	-0.04 ▼	-0.49	8,270	8,350	8,200	18,490	152,172,700
20/07/2023	8,270	0.01 ▲	0.12	8,260	8,280	8,190	14,740	121,899,800
19/07/2023	8,260	-0.17 ▼	-2.06	8,430	8,490	8,260	12,980	107,214,800
18/07/2023	8,430	0.31 ▲	3.68	8,120	8,500	8,110	58,760	495,346,800
17/07/2023	8,120	0.01 ▲	0.12	8,110	8,200	8,080	30,360	246,523,200
14/07/2023	8,110	0.03 ▲	0.37	8,080	8,180	8,030	32,220	261,304,200
13/07/2023	8,080	0.05 ▲	0.62	8,030	8,140	8,030	17,470	141,157,600
12/07/2023	8,030	-0.13 ▼	-1.62	8,160	8,200	8,020	21,200	170,236,000
11/07/2023	8,160	-0.10 ▼	-1.23	8,260	8,280	8,060	40,560	330,969,600
10/07/2023	8,260	-0.01 ▼	-0.12	8,270	8,370	8,210	27,930	230,701,800
07/07/2023	8,270	-0.13 ▼	-1.57	8,400	8,400	8,260	34,550	285,728,500
06/07/2023	8,400	-0.07 ▼	-0.83	8,470	8,490	8,300	29,090	244,356,000
05/07/2023	8,470	-0.03 ▼	-0.35	8,500	8,560	8,450	32,150	272,310,500
04/07/2023	8,500	-0.05 ▼	-0.59	8,550	8,600	8,400	40,030	340,255,000
03/07/2023	8,550	0.12 ▲	1.40	8,430	8,550	8,400	52,090	445,369,500
30/06/2023	8,430	-0.02 ▼	-0.24	8,450	8,540	8,430	27,190	229,211,700
29/06/2023	8,450	-0.06 ▼	-0.71	8,510	8,510	8,440	26,130	220,798,500
28/06/2023	8,510	-0.12 ▼	-1.41	8,630	8,700	8,500	37,080	315,550,800
27/06/2023	8,630	-0.02 ▼	-0.23	8,650	8,750	8,550	23,820	205,566,600
26/06/2023	8,650	-0.05 ▼	-0.58	8,700	8,730	8,500	103,040	891,296,000
23/06/2023	8,700	-0.07 ▼	-0.80	8,770	8,900	8,600	168,360	1,464,732,000
22/06/2023	8,770	0.17 ▲	1.94	8,600	9,000	8,500	125,190	1,097,916,300
21/06/2023	8,600	0.05 ▲	0.58	8,550	8,670	8,460	33,170	285,262,000
20/06/2023	8,550	0.11 ▲	1.29	8,440	8,550	8,390	23,780	203,319,000
19/06/2023	8,440	-0.09 ▼	-1.07	8,530	8,700	8,440	46,420	391,784,800
16/06/2023	8,770	-0.02 ▼	-0.23	8,790	8,920	8,700	42,140	369,567,800
15/06/2023	8,790	-0.11 ▼	-1.25	8,900	9,050	8,620	51,520	452,860,800
14/06/2023	8,900	0.21 ▲	2.36	8,690	9,080	8,750	121,600	1,082,240,000
13/06/2023	8,690	0.13 ▲	1.50	8,560	8,730	8,560	64,960	564,502,400
12/06/2023	8,560	-0.17 ▼	-1.99	8,730	8,780	8,510	64,880	555,372,800
09/06/2023	8,730	-0.03 ▼	-0.34	8,760	9,150	8,720	67,280	587,354,400
08/06/2023	8,760	0.21 ▲	2.40	8,550	9,140	8,550	182,160	1,595,721,600
07/06/2023	8,550	-0.04 ▼	-0.47	8,590	8,700	8,400	156,320	1,336,536,000
06/06/2023	8,590	0.09 ▲	1.05	8,500	8,790	8,500	49,410	424,431,900
05/06/2023	8,500	-0.46 ▼	-5.41	8,960	9,050	8,500	82,760	703,460,000
02/06/2023	8,960	-0.18 ▼	-2.01	9,140	9,220	8,890	94,430	846,092,800
01/06/2023	9,140	-0.34 ▼	-3.72	9,480	9,480	9,000	57,670	527,103,800
31/05/2023	9,480	0.23 ▲	2.43	9,250	9,790	9,100	24,440	231,691,200
30/05/2023	9,250	0.60 ▲	6.49	8,650	9,250	8,660	53,840	498,020,000
29/05/2023	8,650	0.11 ▲	1.27	8,540	8,860	8,540	18,030	155,959,500
26/05/2023	8,540	-0.35 ▼	-4.10	8,890	8,880	8,500	8,540	72,931,600
25/05/2023	8,890	-0.01 ▼	-0.11	8,900	8,900	8,280	20,810	185,000,900
24/05/2023	8,900	-0.10 ▼	-1.12	9,000	9,060	8,900	20,170	179,513,000
23/05/2023	9,000	0.00 ■■	0.00	9,000	9,040	8,980	9,380	84,420,000
22/05/2023	9,000	0.02 ▲	0.22	8,980	9,100	8,940	12,840	115,560,000
19/05/2023	8,980	-0.02 ▼	-0.22	9,000	9,200	8,900	9,630	86,477,400
18/05/2023	9,000	-0.10 ▼	-1.11	9,100	9,180	9,000	18,550	166,950,000
17/05/2023	9,100	-0.19 ▼	-2.09	9,290	9,300	9,080	20,360	185,276,000
16/05/2023	9,290	0.00 ■■	0.00	9,290	9,380	9,200	11,480	106,649,200
15/05/2023	9,290	0.08 ▲	0.86	9,210	9,380	9,210	18,160	168,706,400
12/05/2023	9,210	-0.14 ▼	-1.52	9,350	9,590	9,200	10,770	99,191,700
11/05/2023	9,350	0.21 ▲	2.25	9,140	9,600	9,140	17,550	164,092,500
10/05/2023	9,140	0.05 ▲	0.55	9,090	9,140	9,090	13,550	123,847,000
09/05/2023	9,090	-0.06 ▼	-0.66	9,150	9,220	9,090	10,920	99,262,800
08/05/2023	9,150	-0.04 ▼	-0.44	9,190	9,190	9,030	16,520	151,158,000
05/05/2023	9,190	0.05 ▲	0.54	9,140	9,300	9,010	11,590	106,512,100
04/05/2023	9,140	0.05 ▲	0.55	9,090	9,190	9,000	9,860	90,120,400
28/04/2023	9,090	0.00 ■■	0.00	9,090	9,290	9,000	10,330	93,899,700
27/04/2023	9,090	-0.30 ▼	-3.30	9,390	9,450	9,030	9,990	90,809,100
26/04/2023	9,390	-0.07 ▼	-0.75	9,460	9,460	8,800	30,990	290,996,100
25/04/2023	9,460	0.00 ■■	0.00	9,460	9,950	9,380	13,160	124,493,600
24/04/2023	9,460	0.61 ▲	6.45	8,850	9,460	8,860	17,140	162,144,400
21/04/2023	8,850	0.11 ▲	1.24	8,740	8,890	8,740	14,320	126,732,000
20/04/2023	8,740	0.01 ▲	0.11	8,730	8,770	8,700	2,770	24,209,800
19/04/2023	8,730	0.02 ▲	0.23	8,710	8,770	8,680	4,100	35,793,000
18/04/2023	8,710	-0.19 ▼	-2.18	8,900	8,910	8,710	5,210	45,379,100
17/04/2023	8,900	-0.06 ▼	-0.67	8,960	8,990	8,830	6,780	60,342,000
14/04/2023	8,960	-0.04 ▼	-0.45	9,000	9,000	8,880	9,420	84,403,200
13/04/2023	9,000	0.00 ■■	0.00	9,000	9,020	8,900	14,950	134,550,000
12/04/2023	9,000	-0.02 ▼	-0.22	9,020	9,020	8,900	16,100	144,900,000
11/04/2023	9,020	0.04 ▲	0.44	8,980	9,020	8,900	10,620	95,792,400
10/04/2023	8,980	-0.04 ▼	-0.45	9,020	9,070	8,980	10,960	98,420,800
07/04/2023	9,020	0.00 ■■	0.00	9,020	9,040	8,960	14,270	128,715,400
06/04/2023	9,020	0.03 ▲	0.33	8,990	9,030	8,880	22,400	202,048,000
05/04/2023	8,990	-0.07 ▼	-0.78	9,060	9,100	8,880	18,020	161,999,800
04/04/2023	9,060	0.06 ▲	0.66	9,000	9,130	8,900	10,350	93,771,000
03/04/2023	9,000	-0.09 ▼	-1.00	9,090	9,180	8,890	4,060	36,540,000
31/03/2023	9,090	-0.03 ▼	-0.33	9,120	9,120	8,960	5,670	51,540,300
30/03/2023	9,120	0.00 ■■	0.00	9,120	9,170	9,000	5,460	49,795,200
29/03/2023	9,120	-0.08 ▼	-0.88	9,200	9,190	9,080	3,090	28,180,800
28/03/2023	9,200	-0.04 ▼	-0.43	9,240	9,280	9,000	12,790	117,668,000
27/03/2023	9,240	0.24 ▲	2.60	9,000	9,340	9,000	28,670	264,910,800
24/03/2023	9,240	-0.16 ▼	-1.73	9,400	9,290	9,020	6,090	56,271,600
22/03/2023	9,350	-0.15 ▼	-1.60	9,500	9,560	9,310	1,270	11,874,500
21/03/2023	9,500	0.17 ▲	1.79	9,330	9,500	9,200	2,160	20,520,000
20/03/2023	9,330	-0.26 ▼	-2.79	9,590	9,690	9,330	5,310	49,542,300
17/03/2023	9,590	0.39 ▲	4.07	9,200	9,590	9,120	2,830	27,139,700
16/03/2023	9,200	0.10 ▲	1.09	9,100	9,600	8,950	11,620	106,904,000
15/03/2023	9,100	-0.62 ▼	-6.81	9,720	9,900	9,100	6,440	58,604,000
14/03/2023	9,720	-0.18 ▼	-1.85	9,900	9,890	9,500	5,770	56,084,400
13/03/2023	9,900	-0.05 ▼	-0.51	9,950	10,050	9,600	25,780	255,222,000
10/03/2023	9,950	0.05 ▲	0.50	9,900	10,000	9,860	2,850	28,357,500
09/03/2023	9,900	-0.20 ▼	-2.02	10,100	10,150	9,900	3,340	33,066,000
08/03/2023	10,100	0.00 ■■	0.00	10,100	10,100	9,850	2,350	23,735,000
07/03/2023	10,100	-0.10 ▼	-0.99	10,200	10,250	9,850	30,680	309,868,000
06/03/2023	10,200	0.00 ■■	0.00	10,200	10,250	9,920	4,900	49,980,000
03/03/2023	10,200	-0.20 ▼	-1.96	10,400	10,750	9,890	27,170	277,134,000
02/03/2023	10,400	-0.25 ▼	-2.40	10,650	10,950	9,980	11,140	115,856,000
01/03/2023	10,650	-0.25 ▼	-2.35	10,900	10,900	10,200	34,180	364,017,000
28/02/2023	10,900	-0.40 ▼	-3.67	11,300	11,400	10,550	48,190	525,271,000
27/02/2023	11,300	0.50 ▲	4.42	10,800	11,400	10,700	41,720	471,436,000
24/02/2023	10,800	0.65 ▲	6.02	10,150	10,850	9,800	35,390	382,212,000
23/02/2023	10,150	-0.10 ▼	-0.99	10,250	10,200	9,750	19,810	201,071,500
22/02/2023	10,250	-0.05 ▼	-0.49	10,300	10,250	9,750	26,440	271,010,000
21/02/2023	10,300	0.10 ▲	0.97	10,200	10,600	9,700	42,520	437,956,000
20/02/2023	10,200	0.10 ▲	0.98	10,100	10,200	9,700	42,090	429,318,000
17/02/2023	10,100	-0.20 ▼	-1.98	10,300	10,150	9,700	13,060	131,906,000
16/02/2023	10,300	-0.05 ▼	-0.49	10,350	10,950	9,700	38,380	395,314,000
15/02/2023	10,350	-0.05 ▼	-0.48	10,400	10,400	9,870	2,410	24,943,500
14/02/2023	10,400	-0.20 ▼	-1.92	10,600	10,550	9,940	23,810	247,624,000
13/02/2023	10,600	-0.20 ▼	-1.89	10,800	10,700	10,050	28,410	301,146,000
10/02/2023	10,800	-0.20 ▼	-1.85	11,000	11,000	10,300	3,770	40,716,000
09/02/2023	11,000	-0.20 ▼	-1.82	11,200	11,350	10,800	12,700	139,700,000
08/02/2023	11,200	-0.40 ▼	-3.57	11,600	11,750	10,850	4,940	55,328,000
07/02/2023	11,600	0.20 ▲	1.72	11,400	11,700	11,400	1,210	14,036,000
06/02/2023	11,400	-0.15 ▼	-1.32	11,550	11,500	10,850	6,570	74,898,000
03/02/2023	11,550	-0.10 ▼	-0.87	11,650	11,600	11,200	2,400	27,720,000
02/02/2023	11,650	-0.15 ▼	-1.29	11,800	11,750	11,100	6,910	80,501,500
01/02/2023	11,800	-0.15 ▼	-1.27	11,950	11,900	11,500	28,520	336,536,000
31/01/2023	11,950	-0.10 ▼	-0.84	12,050	11,950	11,500	17,840	213,188,000
30/01/2023	12,050	-0.25 ▼	-2.07	12,300	12,300	11,550	18,770	226,178,500
27/01/2023	12,300	0.15 ▲	1.22	12,150	12,300	11,600	12,830	157,809,000
19/01/2023	12,150	-0.15 ▼	-1.23	12,300	12,250	11,500	19,730	239,719,500
18/01/2023	12,300	0.10 ▲	0.81	12,200	12,300	11,450	16,580	203,934,000
17/01/2023	12,200	0.10 ▲	0.82	12,100	12,200	11,500	24,810	302,682,000
16/01/2023	12,100	0.10 ▲	0.83	12,000	12,200	11,700	10,000	121,000,000
13/01/2023	12,000	0.00 ■■	0.00	12,000	12,100	11,800	3,480	41,760,000
12/01/2023	12,000	-0.30 ▼	-2.50	12,300	12,200	11,700	7,190	86,280,000
11/01/2023	12,300	0.00 ■■	0.00	12,300	12,400	11,600	9,070	111,561,000
10/01/2023	12,300	0.30 ▲	2.44	12,000	12,300	11,350	20,450	251,535,000
09/01/2023	12,000	0.40 ▲	3.33	11,600	12,000	11,200	14,750	177,000,000
06/01/2023	11,600	-0.50 ▼	-4.31	12,100	12,100	11,300	36,590	424,444,000
05/01/2023	12,100	0.25 ▲	2.07	11,850	12,200	11,300	21,690	262,449,000
04/01/2023	11,850	-0.85 ▼	-7.17	12,700	12,700	11,850	23,090	273,616,500
03/01/2023	12,700	0.60 ▲	4.72	12,100	12,700	11,300	49,140	624,078,000
30/12/2022	12,100	-0.50 ▼	-4.13	12,600	13,300	12,100	128,750	1,557,875,000
29/12/2022	12,600	0.70 ▲	5.56	11,900	12,700	11,600	22,040	277,704,000
28/12/2022	11,900	0.55 ▲	4.62	11,350	11,900	10,650	16,020	190,638,000
27/12/2022	11,350	-0.65 ▼	-5.73	12,000	11,900	11,350	13,970	158,559,500
26/12/2022	12,000	-0.80 ▼	-6.67	12,800	12,800	12,000	14,560	174,720,000
23/12/2022	12,800	-0.55 ▼	-4.30	13,350	13,300	12,600	22,960	293,888,000
22/12/2022	13,350	-0.55 ▼	-4.12	13,900	14,100	13,200	27,110	361,918,500
21/12/2022	13,900	0.40 ▲	2.88	13,500	14,350	13,500	83,610	1,162,179,000
20/12/2022	13,500	0.80 ▲	5.93	12,700	13,550	12,700	52,390	707,265,000
19/12/2022	12,700	0.75 ▲	5.91	11,950	12,700	12,000	25,250	320,675,000
15/12/2022	11,200	0.70 ▲	6.25	10,500	11,200	9,900	44,760	501,312,000
14/12/2022	10,500	-0.15 ▼	-1.43	10,650	10,950	10,200	140	1,470,000
13/12/2022	10,650	0.15 ▲	1.41	10,500	10,850	9,810	530	5,644,500
12/12/2022	10,500	-0.50 ▼	-4.76	11,000	11,050	10,250	12,470	130,935,000
09/12/2022	11,000	0.00 ■■	0.00	11,000	11,300	10,500	4,810	52,910,000
08/12/2022	11,000	0.30 ▲	2.73	10,700	11,000	10,500	5,080	55,880,000
07/12/2022	10,700	0.10 ▲	0.93	10,600	11,100	10,350	23,770	254,339,000
06/12/2022	10,600	0.05 ▲	0.47	10,550	10,800	10,100	15,790	167,374,000
05/12/2022	10,550	-0.05 ▼	-0.47	10,600	10,600	10,050	24,750	261,112,500
02/12/2022	10,600	-0.15 ▼	-1.42	10,750	11,500	10,600	58,780	623,068,000
01/12/2022	10,750	0.70 ▲	6.51	10,050	10,750	10,700	6,410	68,907,500
30/11/2022	10,050	0.63 ▲	6.27	9,420	10,050	9,430	111,450	1,120,072,500
29/11/2022	9,420	0.61 ▲	6.48	8,810	9,420	8,810	19,700	185,574,000
28/11/2022	8,810	0.30 ▲	3.41	8,510	9,000	8,510	4,260	37,530,600
26/11/2022	8,510	-0.57 ▼	-6.70	9,080	9,150	8,510	7,450	63,399,500
25/11/2022	8,510	-0.57 ▼	-6.70	9,080	9,150	8,510	7,450	63,399,500
24/11/2022	9,080	-0.18 ▼	-1.98	9,260	9,220	8,990	4,600	41,768,000
23/11/2022	9,260	-0.01 ▼	-0.11	9,270	9,380	8,640	9,190	85,099,400
22/11/2022	9,270	-0.33 ▼	-3.56	9,600	9,600	8,930	16,800	155,736,000
21/11/2022	9,600	-0.20 ▼	-2.08	9,800	10,000	9,120	12,090	116,064,000
18/11/2022	9,800	-0.06 ▼	-0.61	9,860	9,800	9,170	5,140	50,372,000
17/11/2022	9,860	-0.74 ▼	-7.51	10,600	10,900	9,860	7,160	70,597,600
16/11/2022	10,600	0.69 ▲	6.51	9,910	10,600	9,220	5,060	53,636,000
15/11/2022	9,910	-0.74 ▼	-7.47	10,650	10,700	9,910	7,810	77,397,100
14/11/2022	10,650	0.45 ▲	4.23	10,200	10,650	9,750	10,620	113,103,000
11/11/2022	10,200	-0.25 ▼	-2.45	10,450	10,500	9,900	8,730	89,046,000
10/11/2022	10,450	-0.75 ▼	-7.18	11,200	11,950	10,450	25,240	263,758,000
09/11/2022	11,200	1.10 ▲	9.82	10,100	11,300	10,900	15,220	170,464,000
08/11/2022	10,600	0.50 ▲	4.72	10,100	10,600	10,000	12,870	136,422,000
07/11/2022	10,100	0.28 ▲	2.77	9,820	10,300	9,600	11,080	111,908,000
04/11/2022	9,820	0.00 ■■	0.00	9,820	9,940	9,600	9,590	94,173,800
03/11/2022	9,820	0.02 ▲	0.20	9,800	10,000	9,600	6,020	59,116,400
02/11/2022	9,800	-0.19 ▼	-1.94	9,990	10,000	9,700	9,280	90,944,000
01/11/2022	9,990	0.44 ▲	4.40	9,550	10,000	9,560	12,380	123,676,200
31/10/2022	9,550	0.05 ▲	0.52	9,500	9,800	9,500	7,300	69,715,000
28/10/2022	9,500	0.00 ■■	0.00	9,500	9,790	9,300	9,710	92,245,000
27/10/2022	9,500	0.60 ▲	6.32	8,900	9,520	8,990	190	1,805,000
26/10/2022	9,000	-0.40 ▼	-4.44	9,400	9,300	8,900	3,760	33,840,000
25/10/2022	8,900	-0.50 ▼	-5.62	9,400	9,700	8,750	6,600	58,740,000
24/10/2022	9,400	-0.70 ▼	-7.45	10,100	10,100	9,400	3,490	32,806,000
21/10/2022	10,100	-0.75 ▼	-7.43	10,850	11,300	10,100	7,800	78,780,000
20/10/2022	10,850	0.55 ▲	5.07	10,300	10,900	9,860	1,290	13,996,500
19/10/2022	10,300	0.41 ▲	3.98	9,890	0	0	18,660	192,198,000
18/10/2022	9,890	-0.03 ▼	-0.30	9,920	10,250	9,730	2,720	26,900,800
17/10/2022	9,920	0.21 ▲	2.12	9,710	9,950	9,440	1,980	19,641,600
15/10/2022	9,710	0.63 ▲	6.49	9,080	9,710	9,230	2,620	25,440,200
14/10/2022	9,710	0.63 ▲	6.49	9,080	9,710	9,230	2,620	25,440,200
13/10/2022	9,080	-0.53 ▼	-5.84	9,610	9,650	9,080	3,060	27,784,800
12/10/2022	9,610	-0.39 ▼	-4.06	10,000	10,100	9,480	2,020	19,412,200
11/10/2022	10,000	-0.35 ▼	-3.50	10,350	10,750	9,630	8,000	80,000,000
07/10/2022	10,700	-0.30 ▼	-2.80	11,000	11,600	10,250	11,260	120,482,000
06/10/2022	11,000	-0.50 ▼	-4.55	11,500	11,600	11,000	2,410	26,510,000
05/10/2022	11,500	0.20 ▲	1.74	11,300	11,600	11,300	3,270	37,605,000
04/10/2022	11,300	-0.80 ▼	-7.08	12,100	12,800	11,300	2,790	31,527,000
03/10/2022	12,100	-0.20 ▼	-1.65	12,300	13,000	11,450	3,180	38,478,000
02/10/2022	12,300	-0.05 ▼	-0.41	12,350	12,300	11,500	4,950	60,885,000
30/09/2022	12,300	-0.05 ▼	-0.41	12,350	12,300	11,500	4,950	60,885,000
29/09/2022	12,350	0.15 ▲	1.21	12,200	12,600	12,300	8,910	110,038,500
28/09/2022	12,200	-0.45 ▼	-3.69	12,650	12,700	12,050	3,970	48,434,000
27/09/2022	12,650	-0.90 ▼	-7.11	13,550	13,600	12,650	11,760	148,764,000
26/09/2022	13,550	0.65 ▲	4.80	12,900	13,800	12,200	11,170	151,353,500
23/09/2022	12,900	0.25 ▲	1.94	12,650	13,500	12,800	7,310	94,299,000
22/09/2022	12,650	-0.90 ▼	-7.11	13,550	13,700	12,650	17,280	218,592,000
21/09/2022	13,550	-1.00 ▼	-7.38	14,550	14,200	13,550	7,410	100,405,500
20/09/2022	14,550	-1.05 ▼	-7.22	15,600	15,600	14,550	6,890	100,249,500
19/09/2022	15,600	0.35 ▲	2.24	15,250	15,850	14,250	5,910	92,196,000
16/09/2022	15,250	0.05 ▲	0.33	15,200	16,200	15,200	13,080	199,470,000
15/09/2022	15,200	0.95 ▲	6.25	14,250	15,200	14,800	13,910	211,432,000
14/09/2022	14,250	-1.05 ▼	-7.37	15,300	14,700	14,250	13,080	186,390,000
13/09/2022	15,300	-1.10 ▼	-7.19	16,400	16,650	15,300	19,060	291,618,000
12/09/2022	16,400	0.55 ▲	3.35	15,850	17,850	15,650	3,810	62,484,000
09/09/2022	16,800	0.95 ▲	5.65	15,850	16,950	14,750	35,880	602,784,000
08/09/2022	15,850	-1.15 ▼	-7.26	17,000	15,850	15,850	310	4,913,500
07/09/2022	17,000	-1.25 ▼	-7.35	18,250	17,000	17,000	2,690	45,730,000
06/09/2022	18,250	-1.35 ▼	-7.40	19,600	18,250	18,250	350	6,387,500
05/09/2022	19,600	-1.45 ▼	-7.40	21,050	19,600	19,600	340	6,664,000
04/09/2022	21,050	-1.55 ▼	-7.36	22,600	22,800	21,050	31,820	669,811,000
02/09/2022	21,050	-1.55 ▼	-7.36	22,600	22,800	21,050	31,820	669,811,000
01/09/2022	21,050	-1.55 ▼	-7.36	22,600	22,800	21,050	31,820	669,811,000
31/08/2022	21,050	-1.55 ▼	-7.36	22,600	22,800	21,050	31,820	669,811,000
30/08/2022	22,600	0.40 ▲	1.77	22,200	23,750	22,500	32,630	737,438,000
29/08/2022	22,200	1.45 ▲	6.53	20,750	22,200	19,600	64,900	1,440,780,000
28/08/2022	20,750	1.25 ▲	6.02	19,500	20,850	19,550	46,790	970,892,500
26/08/2022	20,750	1.25 ▲	6.02	19,500	20,850	19,550	46,790	970,892,500
25/08/2022	19,500	1.00 ▲	5.13	18,500	19,750	18,450	16,360	319,020,000
24/08/2022	18,500	1.10 ▲	5.95	17,400	18,600	17,400	16,360	302,660,000
23/08/2022	17,400	1.10 ▲	6.32	16,300	17,400	17,000	27,080	471,192,000
22/08/2022	16,300	1.05 ▲	6.44	15,250	16,300	16,300	5,610	91,443,000
21/08/2022	15,250	0.90 ▲	5.90	14,350	15,350	15,200	69,040	1,052,860,000
19/08/2022	15,250	0.90 ▲	5.90	14,350	15,350	15,200	69,040	1,052,860,000
18/08/2022	14,350	0.90 ▲	6.27	13,450	14,350	14,300	9,020	129,437,000
17/08/2022	13,450	0.85 ▲	6.32	12,600	13,450	13,450	5,350	71,957,500
16/08/2022	12,600	0.80 ▲	6.35	11,800	12,600	11,300	6,600	83,160,000
15/08/2022	11,800	0.75 ▲	6.36	11,050	11,800	10,800	5,110	60,298,000
14/08/2022	11,050	0.25 ▲	2.26	10,800	11,050	10,600	1,520	16,796,000
12/08/2022	11,050	0.25 ▲	2.26	10,800	11,050	10,600	1,520	16,796,000
11/08/2022	10,800	0.20 ▲	1.85	10,600	10,900	10,650	1,120	12,096,000
10/08/2022	10,600	-0.40 ▼	-3.77	11,000	10,900	10,600	970	10,282,000
09/08/2022	11,000	0.40 ▲	3.64	10,600	11,050	10,500	2,610	28,710,000
08/08/2022	10,600	0.05 ▲	0.47	10,550	10,600	10,400	470	4,982,000
07/08/2022	10,550	-0.05 ▼	-0.47	10,600	10,550	10,200	1,450	15,297,500
05/08/2022	10,550	-0.05 ▼	-0.47	10,600	10,550	10,200	1,450	15,297,500
04/08/2022	10,600	0.05 ▲	0.47	10,550	10,600	10,350	370	3,922,000
03/08/2022	10,550	0.15 ▲	1.42	10,400	10,550	10,250	1,280	13,504,000
02/08/2022	10,400	-0.20 ▼	-1.92	10,600	10,550	10,350	1,580	16,432,000
01/08/2022	10,600	0.00 ■■	0.00	10,600	10,700	10,250	480	5,088,000
31/07/2022	10,600	0.15 ▲	1.42	10,450	10,700	10,400	2,460	26,076,000
29/07/2022	10,600	0.15 ▲	1.42	10,450	10,700	10,400	2,460	26,076,000
28/07/2022	10,450	-0.05 ▼	-0.48	10,500	10,800	10,400	1,480	15,466,000
27/07/2022	10,500	0.00 ■■	0.00	10,500	10,500	10,000	760	7,980,000
26/07/2022	10,500	0.00 ■■	0.00	10,500	10,500	10,000	3,680	38,640,000
25/07/2022	10,500	-0.35 ▼	-3.33	10,850	10,500	10,150	880	9,240,000
24/07/2022	10,850	-0.10 ▼	-0.92	10,950	10,850	10,300	740	8,029,000
22/07/2022	10,850	-0.10 ▼	-0.92	10,950	10,850	10,300	740	8,029,000
21/07/2022	10,950	-0.05 ▼	-0.46	11,000	11,000	10,350	330	3,613,500
20/07/2022	11,000	0.65 ▲	5.91	10,350	11,000	10,000	7,900	86,900,000
19/07/2022	10,350	-0.25 ▼	-2.42	10,600	10,600	10,350	440	4,554,000
18/07/2022	10,600	-0.20 ▼	-1.89	10,800	11,550	10,550	420	4,452,000
17/07/2022	11,200	0.40 ▲	3.57	10,800	11,200	10,350	450	5,040,000
15/07/2022	11,200	0.40 ▲	3.57	10,800	11,200	10,350	450	5,040,000
14/07/2022	10,800	0.30 ▲	2.78	10,500	10,800	10,100	590	6,372,000
13/07/2022	10,500	0.10 ▲	0.95	10,400	10,500	10,250	500	5,250,000
12/07/2022	10,400	-0.50 ▼	-4.81	10,900	10,800	10,350	390	4,056,000
11/07/2022	10,900	0.05 ▲	0.46	10,850	10,900	10,300	290	3,161,000
10/07/2022	10,850	0.00 ■■	0.00	10,850	10,850	10,300	560	6,076,000
08/07/2022	10,850	0.00 ■■	0.00	10,850	10,850	10,300	560	6,076,000
07/07/2022	10,850	0.00 ■■	0.00	10,850	10,850	10,150	950	10,307,500
06/07/2022	10,850	0.35 ▲	3.23	10,500	10,850	9,850	750	8,137,500
05/07/2022	10,500	0.00 ■■	0.00	10,500	10,500	9,780	2,340	24,570,000
04/07/2022	10,500	-0.35 ▼	-3.33	10,850	10,500	10,100	770	8,085,000
03/07/2022	10,850	0.35 ▲	3.23	10,500	10,900	9,820	370	4,014,500
01/07/2022	10,850	0.35 ▲	3.23	10,500	10,900	9,820	370	4,014,500
30/06/2022	10,500	-0.45 ▼	-4.29	10,950	11,400	10,300	830	8,715,000
29/06/2022	10,950	0.65 ▲	5.94	10,300	11,000	10,000	360	3,942,000
28/06/2022	10,300	0.05 ▲	0.49	10,250	10,500	9,600	1,010	10,403,000
27/06/2022	10,250	-0.65 ▼	-6.34	10,900	10,500	10,150	1,280	13,120,000
24/06/2022	10,900	0.05 ▲	0.46	10,850	10,900	10,100	2,230	24,307,000
23/06/2022	10,850	-0.15 ▼	-1.38	11,000	10,900	10,250	1,640	17,794,000
22/06/2022	11,000	0.00 ■■	0.00	11,000	11,200	10,250	1,050	11,550,000
21/06/2022	11,000	0.00 ■■	0.00	11,000	11,600	10,250	750	8,250,000
20/06/2022	11,000	-0.35 ▼	-3.18	11,350	11,350	10,600	670	7,370,000
17/06/2022	11,350	0.00 ■■	0.00	11,350	11,350	10,600	3,520	39,952,000
16/06/2022	11,350	0.05 ▲	0.44	11,300	11,350	10,550	8,860	100,561,000
15/06/2022	11,300	0.50 ▲	4.42	10,800	11,300	10,050	8,800	99,440,000
14/06/2022	10,800	-0.65 ▼	-6.02	11,450	11,450	10,700	1,060	11,448,000
13/06/2022	11,450	-0.80 ▼	-6.99	12,250	12,500	11,400	1,790	20,495,500
12/06/2022	12,250	-0.25 ▼	-2.04	12,500	12,750	12,050	1,420	17,395,000
10/06/2022	12,250	-0.25 ▼	-2.04	12,500	12,750	12,050	1,420	17,395,000
09/06/2022	12,500	-0.25 ▼	-2.00	12,750	12,750	12,100	1,730	21,625,000
08/06/2022	12,750	0.25 ▲	1.96	12,500	12,750	12,250	460	5,865,000
07/06/2022	12,500	-0.05 ▼	-0.40	12,550	12,550	12,300	3,570	44,625,000
06/06/2022	12,550	0.00 ■■	0.00	12,550	12,950	12,550	1,590	19,954,500
05/06/2022	12,550	-0.25 ▼	-1.99	12,800	13,350	12,350	820	10,291,000
03/06/2022	12,550	-0.25 ▼	-1.99	12,800	13,350	12,350	820	10,291,000
02/06/2022	12,800	-0.40 ▼	-3.13	13,200	13,050	12,800	1,250	16,000,000
01/06/2022	13,200	-0.40 ▼	-3.03	13,600	14,300	12,900	960	12,672,000
31/05/2022	13,600	0.30 ▲	2.21	13,300	13,600	13,150	1,200	16,320,000
30/05/2022	13,300	-0.20 ▼	-1.50	13,500	13,400	13,000	1,780	23,674,000
29/05/2022	13,500	0.00 ■■	0.00	13,500	13,800	13,000	810	10,935,000
27/05/2022	13,500	0.00 ■■	0.00	13,500	13,800	13,000	810	10,935,000
26/05/2022	13,500	0.00 ■■	0.00	13,500	14,400	12,950	40	540,000
25/05/2022	13,500	0.10 ▲	0.74	13,400	13,700	13,250	8,510	114,885,000
24/05/2022	13,400	-0.40 ▼	-2.99	13,800	13,800	13,200	7,010	93,934,000
23/05/2022	13,800	-0.30 ▼	-2.17	14,100	14,200	13,500	10,030	138,414,000
22/05/2022	14,100	-0.70 ▼	-4.96	14,800	14,800	14,000	8,930	125,913,000
20/05/2022	14,100	-0.70 ▼	-4.96	14,800	14,800	14,000	8,930	125,913,000
19/05/2022	14,800	-0.45 ▼	-3.04	15,250	14,900	14,500	7,110	105,228,000
18/05/2022	15,250	0.75 ▲	4.92	14,500	15,400	14,300	8,380	127,795,000
17/05/2022	14,500	0.60 ▲	4.14	13,900	14,850	13,600	10,210	148,045,000
16/05/2022	13,900	-0.55 ▼	-3.96	14,450	14,500	13,600	8,650	120,235,000
13/05/2022	14,450	-1.05 ▼	-7.27	15,500	16,550	14,450	16,210	234,234,500
12/05/2022	15,500	0.00 ■■	0.00	15,500	15,700	14,800	19,690	305,195,000
11/05/2022	15,500	0.60 ▲	3.87	14,900	15,700	14,700	16,300	252,650,000
10/05/2022	14,900	0.20 ▲	1.34	14,700	14,900	14,200	17,220	256,578,000
09/05/2022	14,700	0.95 ▲	6.46	13,750	14,700	13,500	23,080	339,276,000
29/04/2022	13,500	0.50 ▲	3.70	13,000	13,500	12,800	16,420	221,670,000
28/04/2022	13,000	0.00 ■■	0.00	13,000	13,300	12,850	19,940	259,220,000
27/04/2022	13,000	-0.10 ▼	-0.77	13,100	13,200	12,450	19,740	256,620,000
26/04/2022	13,100	0.50 ▲	3.82	12,600	13,200	12,400	17,270	226,237,000
25/04/2022	12,600	-0.10 ▼	-0.79	12,700	12,900	12,300	18,300	230,580,000
23/04/2022	12,700	0.00 ■■	0.00	12,700	13,100	12,600	21,790	276,733,000
22/04/2022	12,700	0.00 ■■	0.00	12,700	13,100	12,600	21,790	276,733,000
21/04/2022	12,700	-0.70 ▼	-5.51	13,400	13,350	12,700	14,740	187,198,000
20/04/2022	13,400	-0.15 ▼	-1.12	13,550	13,550	12,650	17,970	240,798,000
19/04/2022	13,550	-0.30 ▼	-2.21	13,850	14,100	12,900	24,920	337,666,000
18/04/2022	13,850	-0.95 ▼	-6.86	14,800	14,500	13,800	24,700	342,095,000
16/04/2022	14,800	-0.20 ▼	-1.35	15,000	15,200	14,700	25,770	381,396,000
15/04/2022	14,800	-0.20 ▼	-1.35	15,000	15,200	14,700	25,770	381,396,000
14/04/2022	15,000	0.00 ■■	0.00	15,000	15,100	14,700	19,900	298,500,000
13/04/2022	15,000	0.10 ▲	0.67	14,900	15,000	14,150	19,760	296,400,000
12/04/2022	14,900	-0.10 ▼	-0.67	15,000	15,000	14,650	15,280	227,672,000
08/04/2022	15,000	-0.60 ▼	-4.00	15,600	15,700	14,550	25,540	383,100,000
07/04/2022	15,600	-0.90 ▼	-5.77	16,500	16,650	15,600	24,160	376,896,000
06/04/2022	16,500	-0.10 ▼	-0.61	16,600	16,650	16,200	26,070	430,155,000
05/04/2022	16,600	0.05 ▲	0.30	16,550	17,150	16,400	24,850	412,510,000
04/04/2022	16,550	-0.20 ▼	-1.21	16,750	16,750	16,300	37,070	613,508,500
01/04/2022	16,750	-0.25 ▼	-1.49	17,000	17,100	16,650	72,470	1,213,872,500
31/03/2022	17,000	-0.10 ▼	-0.59	17,100	17,400	16,700	25,210	428,570,000
30/03/2022	17,100	-0.20 ▼	-1.17	17,300	17,400	16,900	27,370	468,027,000
29/03/2022	17,300	0.35 ▲	2.02	16,950	17,500	16,700	29,650	512,945,000
28/03/2022	16,950	-0.15 ▼	-0.88	17,100	17,100	16,700	28,550	483,922,500
25/03/2022	17,100	-0.70 ▼	-4.09	17,800	18,000	17,100	27,600	471,960,000
24/03/2022	17,800	0.30 ▲	1.69	17,500	17,900	17,500	27,390	487,542,000
23/03/2022	17,500	0.15 ▲	0.86	17,350	17,800	17,350	24,590	430,325,000
22/03/2022	17,350	0.00 ■■	0.00	17,350	17,800	17,100	36,420	631,887,000
21/03/2022	17,350	-0.45 ▼	-2.59	17,800	18,000	17,300	26,590	461,336,500
18/03/2022	17,800	-0.25 ▼	-1.40	18,050	18,150	17,800	26,190	466,182,000
17/03/2022	18,050	-0.20 ▼	-1.11	18,250	19,050	18,000	33,920	612,256,000
16/03/2022	18,250	1.15 ▲	6.30	17,100	18,250	17,000	39,470	720,327,500
15/03/2022	17,100	0.60 ▲	3.51	16,500	17,250	16,650	31,000	530,100,000
14/03/2022	16,500	-0.45 ▼	-2.73	16,950	16,900	16,500	28,500	470,250,000
11/03/2022	16,950	-0.15 ▼	-0.88	17,100	17,200	16,900	30,150	511,042,500
10/03/2022	17,100	0.20 ▲	1.17	16,900	17,350	16,900	27,650	472,815,000
09/03/2022	16,900	-0.20 ▼	-1.18	17,100	17,450	16,900	39,140	661,466,000
08/03/2022	17,100	0.15 ▲	0.88	16,950	17,750	17,000	38,760	662,796,000
07/03/2022	16,950	1.10 ▲	6.49	15,850	16,950	15,850	32,460	550,197,000
06/03/2022	15,850	0.00 ■■	0.00	15,850	15,950	15,650	29,730	471,220,500
04/03/2022	15,850	0.00 ■■	0.00	15,850	15,950	15,650	29,730	471,220,500
03/03/2022	15,850	0.05 ▲	0.32	15,800	15,900	15,600	29,320	464,722,000
02/03/2022	15,800	-0.10 ▼	-0.63	15,900	15,950	15,600	26,670	421,386,000
01/03/2022	15,900	-0.30 ▼	-1.89	16,200	16,200	15,800	30,470	484,473,000
28/02/2022	16,200	0.20 ▲	1.23	16,000	16,300	15,700	30,100	487,620,000
27/02/2022	16,000	0.45 ▲	2.81	15,550	16,200	15,500	23,750	380,000,000
25/02/2022	16,000	0.45 ▲	2.81	15,550	16,200	15,500	23,750	380,000,000
24/02/2022	15,550	-0.85 ▼	-5.47	16,400	16,350	15,300	27,920	434,156,000
23/02/2022	16,400	-0.10 ▼	-0.61	16,500	16,800	16,400	12,600	206,640,000
22/02/2022	16,500	0.05 ▲	0.30	16,450	17,300	16,400	27,150	447,975,000
21/02/2022	16,450	0.45 ▲	2.74	16,000	16,500	16,000	23,040	379,008,000
20/02/2022	16,000	0.05 ▲	0.31	15,950	16,150	15,550	17,680	282,880,000
18/02/2022	16,000	0.05 ▲	0.31	15,950	16,150	15,550	17,680	282,880,000
17/02/2022	15,950	0.35 ▲	2.19	15,600	16,000	15,350	21,990	350,740,500
16/02/2022	15,600	0.35 ▲	2.24	15,250	15,800	15,200	28,710	447,876,000
15/02/2022	15,250	0.35 ▲	2.30	14,900	15,350	14,900	24,180	368,745,000
14/02/2022	14,900	-0.45 ▼	-3.02	15,350	15,350	14,900	19,630	292,487,000
11/02/2022	15,350	-0.15 ▼	-0.98	15,500	15,550	15,300	18,630	285,970,500
10/02/2022	15,500	-0.20 ▼	-1.29	15,700	15,900	15,350	25,220	390,910,000
09/02/2022	15,700	0.20 ▲	1.27	15,500	15,950	15,550	28,240	443,368,000
08/02/2022	15,500	0.05 ▲	0.32	15,450	15,600	15,350	17,360	269,080,000
07/02/2022	15,450	0.35 ▲	2.27	15,100	15,650	15,150	23,770	367,246,500
01/02/2022	15,100	0.00 ■■	0.00	14,950	15,350	14,850	19,310	291,581,000
31/01/2022	15,100	0.15 ▲	0.99	14,950	15,350	14,850	19,310	291,581,000
28/01/2022	15,100	0.15 ▲	0.99	14,950	15,350	14,850	19,310	291,581,000
27/01/2022	14,950	-0.10 ▼	-0.67	15,050	15,250	14,850	14,750	220,512,500
26/01/2022	15,050	-0.05 ▼	-0.33	15,100	15,450	15,000	26,150	393,557,500
25/01/2022	15,100	0.10 ▲	0.66	15,000	15,200	14,700	21,820	329,482,000
24/01/2022	15,000	-0.65 ▼	-4.33	15,650	15,700	15,000	19,740	296,100,000
21/01/2022	15,650	0.15 ▲	0.96	15,500	15,750	15,250	24,520	383,738,000
20/01/2022	15,500	0.10 ▲	0.65	15,400	15,550	15,250	19,770	306,435,000
19/01/2022	15,500	-0.85 ▼	-5.48	16,350	16,650	15,500	14,980	232,190,000
18/01/2022	16,300	-0.55 ▼	-3.37	16,850	16,750	16,250	13,650	222,495,000
17/01/2022	17,100	-0.15 ▼	-0.88	17,250	17,500	17,100	18,580	317,718,000
16/01/2022	17,250	0.10 ▲	0.58	17,150	17,550	16,900	20,630	355,867,500
14/01/2022	17,250	0.10 ▲	0.58	17,150	17,550	16,900	20,630	355,867,500
13/01/2022	17,150	0.05 ▲	0.29	17,100	17,850	17,100	25,920	444,528,000
12/01/2022	17,100	-0.35 ▼	-2.05	17,450	17,800	17,000	27,580	471,618,000
11/01/2022	17,450	-0.20 ▼	-1.15	17,650	18,000	17,250	28,970	505,526,500
10/01/2022	17,650	0.00 ■■	0.00	17,650	18,100	17,450	30,240	533,736,000
09/01/2022	17,650	-0.35 ▼	-1.98	18,000	18,000	17,650	20,320	358,648,000
07/01/2022	17,650	-0.35 ▼	-1.98	18,000	18,000	17,650	20,320	358,648,000
06/01/2022	18,000	-0.60 ▼	-3.33	18,600	18,700	17,500	24,460	440,280,000
05/01/2022	18,600	0.05 ▲	0.27	18,550	18,850	18,500	30,190	561,534,000
04/01/2022	18,550	0.00 ■■	0.00	18,300	18,650	18,300	25,490	472,839,500
03/01/2022	17,250	1.10 ▲	6.38	16,150	17,250	17,200	20,620	355,695,000
31/12/2021	18,300	-0.05 ▼	-0.27	18,300	18,500	18,000	9,780	178,974,000
30/12/2021	18,300	0.15 ▲	0.82	18,150	18,300	18,000	7,480	136,884,000
29/12/2021	18,150	-0.05 ▼	-0.28	18,150	18,200	17,900	29,370	533,065,500
23/12/2021	19,250	1.20 ▲	6.23	18,050	19,300	18,050	35,090	675,482,500
22/12/2021	19,250	1.20 ▲	6.23	18,050	19,300	18,050	35,090	675,482,500
21/12/2021	18,050	0.15 ▲	0.83	17,900	18,050	17,800	22,480	405,764,000
20/12/2021	17,900	-0.10 ▼	-0.56	18,000	18,100	17,900	14,940	267,426,000
17/12/2021	18,000	-0.05 ▼	-0.28	18,000	18,150	17,900	11,860	213,480,000
16/12/2021	18,000	0.20 ▲	1.11	17,800	18,250	17,650	14,230	256,140,000
15/12/2021	17,800	-0.45 ▼	-2.53	18,250	18,300	17,700	25,530	454,434,000
14/12/2021	18,250	-0.40 ▼	-2.19	18,650	18,900	18,050	30,440	555,530,000
13/12/2021	18,650	0.80 ▲	4.29	17,850	18,900	17,600	47,720	889,978,000
12/12/2021	17,850	0.40 ▲	2.24	17,450	18,200	16,800	39,480	704,718,000
10/12/2021	17,850	0.40 ▲	2.24	17,450	18,200	16,800	39,480	704,718,000
09/12/2021	17,450	1.10 ▲	6.30	16,350	17,450	16,150	17,620	307,469,000
08/12/2021	16,350	-0.55 ▼	-3.36	16,900	16,950	16,200	19,310	315,718,500
07/12/2021	16,900	-0.20 ▼	-1.18	17,100	17,000	16,100	33,140	560,066,000
06/12/2021	17,100	-0.15 ▼	-0.88	17,250	18,300	17,100	34,810	595,251,000
04/12/2021	17,250	1.10 ▲	6.38	16,150	17,250	17,200	20,620	355,695,000
03/12/2021	17,250	1.10 ▲	6.38	16,150	17,250	17,200	20,620	355,695,000
02/12/2021	16,150	1.05 ▲	6.50	15,100	16,150	15,200	25,660	414,409,000
01/12/2021	15,100	-0.30 ▼	-1.99	15,400	15,450	15,050	28,220	426,122,000
30/11/2021	15,400	0.05 ▲	0.32	15,350	15,700	15,400	11,360	174,944,000
29/11/2021	15,350	0.25 ▲	1.63	15,100	15,350	14,200	5,390	82,736,500
28/11/2021	15,100	-0.60 ▼	-3.97	15,700	15,600	15,100	6,590	99,509,000
26/11/2021	15,100	-0.60 ▼	-3.97	15,700	15,600	15,100	6,590	99,509,000
25/11/2021	15,700	-0.10 ▼	-0.64	15,800	16,200	15,600	2,680	42,076,000
24/11/2021	15,800	0.50 ▲	3.16	15,300	15,950	15,300	11,710	185,018,000
23/11/2021	15,300	-0.65 ▼	-4.25	15,950	15,850	15,000	24,770	378,981,000
22/11/2021	15,950	-1.20 ▼	-7.52	17,150	16,400	15,950	12,870	205,276,500
19/11/2021	17,150	-0.95 ▼	-5.54	18,100	18,250	17,050	19,380	332,367,000
18/11/2021	18,100	0.35 ▲	1.93	17,750	18,900	18,000	20,490	370,869,000
17/11/2021	17,750	1.15 ▲	6.48	16,600	17,750	16,600	19,350	343,462,500
16/11/2021	16,600	-0.40 ▼	-2.41	17,000	17,000	16,400	19,710	327,186,000
15/11/2021	17,000	1.10 ▲	6.47	15,900	17,000	15,800	25,940	440,980,000
14/11/2021	15,900	-0.50 ▼	-3.14	16,400	16,400	15,500	22,720	361,248,000
12/11/2021	15,900	-0.50 ▼	-3.14	16,400	16,400	15,500	22,720	361,248,000
11/11/2021	16,400	-0.10 ▼	-0.61	16,400	16,800	16,150	15,530	254,692,000
10/11/2021	16,400	-0.20 ▼	-1.22	16,600	16,600	16,200	23,110	379,004,000
09/11/2021	16,600	0.70 ▲	4.22	15,900	16,700	15,900	11,350	188,410,000
08/11/2021	15,900	0.25 ▲	1.57	15,650	16,600	15,900	16,760	266,484,000
07/11/2021	15,650	1.00 ▲	6.39	14,650	15,650	14,600	35,490	555,418,500
05/11/2021	15,650	1.00 ▲	6.39	14,650	15,650	14,600	35,490	555,418,500
03/11/2021	14,450	-0.30 ▼	-2.08	14,750	14,750	14,450	1,510	21,819,500
02/11/2021	14,750	-0.05 ▼	-0.34	14,800	14,900	13,900	5,770	85,107,500
01/11/2021	14,800	0.10 ▲	0.68	14,700	14,850	14,400	3,590	53,132,000
29/10/2021	14,700	-0.10 ▼	-0.68	14,800	14,800	14,500	9,420	138,474,000
28/10/2021	14,800	-0.10 ▼	-0.68	14,900	14,950	14,300	15,400	227,920,000
27/10/2021	14,900	-0.10 ▼	-0.67	15,000	15,000	14,700	1,890	28,161,000
26/10/2021	15,000	-0.05 ▼	-0.33	15,050	15,050	14,600	2,110	31,650,000
25/10/2021	15,050	-0.10 ▼	-0.66	15,150	15,400	14,900	20,520	308,826,000
23/10/2021	15,150	0.65 ▲	4.29	14,500	15,300	13,800	22,920	347,238,000
22/10/2021	15,150	0.65 ▲	4.29	14,500	15,300	13,800	22,920	347,238,000
21/10/2021	14,500	-0.40 ▼	-2.76	14,900	14,900	14,200	16,930	245,485,000
20/10/2021	14,900	-0.15 ▼	-1.01	15,050	15,400	14,900	18,500	275,650,000
19/10/2021	15,050	0.25 ▲	1.66	14,800	15,200	14,500	27,990	421,249,500
18/10/2021	14,800	-0.10 ▼	-0.68	14,900	15,200	14,500	22,550	333,740,000
16/10/2021	14,900	-0.35 ▼	-2.35	15,250	15,800	14,900	25,990	387,251,000
15/10/2021	14,900	-0.35 ▼	-2.35	15,250	15,800	14,900	25,990	387,251,000
14/10/2021	15,250	-0.45 ▼	-2.95	15,700	15,300	14,850	24,960	380,640,000
13/10/2021	15,700	-0.10 ▼	-0.64	15,800	15,800	15,000	17,030	267,371,000
12/10/2021	15,800	-0.20 ▼	-1.27	16,000	16,450	15,000	22,340	352,972,000
11/10/2021	16,000	0.50 ▲	3.13	15,500	16,500	15,900	17,340	277,440,000
08/10/2021	15,500	1.00 ▲	6.45	14,500	15,500	14,800	47,750	740,125,000
07/10/2021	14,500	0.15 ▲	1.03	14,350	14,950	14,100	18,370	266,365,000
06/10/2021	14,350	-0.95 ▼	-6.62	15,300	15,300	14,250	33,500	480,725,000
05/10/2021	15,300	0.30 ▲	1.96	15,000	15,900	15,000	19,430	297,279,000
04/10/2021	15,000	-1.00 ▼	-6.67	16,000	16,000	15,000	30,130	451,950,000
01/10/2021	16,000	-0.40 ▼	-2.50	16,400	16,100	15,850	33,590	537,440,000
30/09/2021	16,400	-0.10 ▼	-0.61	16,500	16,450	16,200	18,230	298,972,000
29/09/2021	16,500	0.10 ▲	0.61	16,500	16,900	15,700	29,120	480,480,000
28/09/2021	16,500	0.40 ▲	2.42	16,100	16,500	15,900	40,260	664,290,000
27/09/2021	16,100	-0.30 ▼	-1.86	16,400	16,150	15,400	22,610	364,021,000
24/09/2021	16,400	0.40 ▲	2.44	16,000	17,000	16,100	17,620	288,968,000
23/09/2021	16,000	0.10 ▲	0.63	15,900	16,500	15,900	9,570	153,120,000
22/09/2021	15,900	-0.20 ▼	-1.26	16,100	16,100	15,000	16,970	269,823,000
21/09/2021	16,100	0.10 ▲	0.62	16,000	16,600	15,900	17,580	283,038,000
20/09/2021	16,000	-0.70 ▼	-4.38	16,700	16,700	15,900	18,630	298,080,000
17/09/2021	16,700	-0.20 ▼	-1.20	16,900	17,000	16,700	31,690	529,223,000
16/09/2021	16,900	0.20 ▲	1.18	16,700	16,950	16,650	15,530	262,457,000
15/09/2021	16,700	-0.20 ▼	-1.20	16,900	17,000	16,700	45,360	757,512,000
14/09/2021	16,900	-0.10 ▼	-0.59	17,000	16,950	16,850	38,690	653,861,000
13/09/2021	17,000	-0.05 ▼	-0.29	17,000	17,500	16,900	17,710	301,070,000
10/09/2021	17,000	0.40 ▲	2.35	16,600	17,000	15,900	34,550	587,350,000
09/09/2021	16,600	-0.30 ▼	-1.81	16,900	16,900	15,800	29,820	495,012,000
08/09/2021	16,900	0.45 ▲	2.66	16,450	17,000	15,650	22,540	380,926,000
07/09/2021	16,450	0.90 ▲	5.47	15,550	16,600	15,550	36,200	595,490,000
06/09/2021	15,550	1.00 ▲	6.43	14,550	15,550	14,550	49,470	769,258,500
05/09/2021	10,950	0.25 ▲	2.28	10,700	11,000	10,100	770	8,431,500
03/09/2021	10,800	0.10 ▲	0.93	10,700	11,000	10,100	1,270	13,716,000
01/09/2021	14,550	0.10 ▲	0.69	14,450	14,550	14,200	17,880	260,154,000
31/08/2021	14,450	0.20 ▲	1.38	14,250	14,650	14,250	17,640	254,898,000
30/08/2021	14,250	0.05 ▲	0.35	14,200	14,300	14,200	17,380	247,665,000
27/08/2021	14,200	0.10 ▲	0.70	14,100	14,200	13,900	2,660	37,772,000
26/08/2021	14,100	-0.40 ▼	-2.84	14,500	14,300	14,100	15,770	222,357,000
25/08/2021	14,500	-0.20 ▼	-1.38	14,700	14,700	14,300	22,980	333,210,000
24/08/2021	14,700	0.10 ▲	0.68	14,600	14,800	14,100	20,420	300,174,000
23/08/2021	14,600	0.10 ▲	0.68	14,600	15,400	13,600	22,520	328,792,000
20/08/2021	14,600	0.45 ▲	3.08	14,150	15,000	14,100	36,130	527,498,000
19/08/2021	14,150	0.90 ▲	6.36	13,250	14,150	13,600	23,240	328,846,000
18/08/2021	13,250	0.65 ▲	4.91	12,600	13,250	12,700	28,670	379,877,500
17/08/2021	12,600	0.35 ▲	2.78	12,250	13,050	12,300	8,870	111,762,000
16/08/2021	12,250	0.80 ▲	6.53	11,450	12,250	10,800	6,300	77,175,000
13/08/2021	11,450	-0.35 ▼	-3.06	11,800	11,750	11,400	8,760	100,302,000
12/08/2021	11,800	-0.60 ▼	-5.08	12,400	12,200	11,700	11,170	131,806,000
11/08/2021	12,400	0.10 ▲	0.81	12,300	13,150	12,300	11,320	140,368,000
10/08/2021	12,300	0.80 ▲	6.50	11,500	12,300	12,300	3,070	37,761,000
09/08/2021	11,500	0.75 ▲	6.52	10,750	11,500	11,000	13,610	156,515,000
06/08/2021	10,750	-0.20 ▼	-1.86	10,950	10,950	10,250	3,740	40,205,000
05/08/2021	10,950	-0.05 ▼	-0.46	11,000	10,950	10,500	770	8,431,500
04/08/2021	11,000	0.20 ▲	1.82	10,800	11,000	10,200	1,610	17,710,000
03/08/2021	10,800	0.10 ▲	0.93	10,700	11,000	10,100	1,270	13,716,000
02/08/2021	10,700	0.20 ▲	1.87	10,500	10,700	10,050	970	10,379,000
30/07/2021	10,500	0.05 ▲	0.48	10,500	10,550	10,500	1,940	20,370,000
29/07/2021	10,500	-0.20 ▼	-1.90	10,700	10,750	10,100	1,000	10,500,000
28/07/2021	10,700	0.70 ▲	6.54	10,000	10,700	9,820	1,280	13,696,000
27/07/2021	10,000	-0.11 ▼	-1.10	10,000	10,000	9,890	360	3,600,000
26/07/2021	10,000	0.10 ▲	1.00	9,900	10,100	9,850	1,710	17,100,000
23/07/2021	9,900	-0.10 ▼	-1.01	10,000	10,000	9,900	160	1,584,000
21/07/2021	10,000	0.11 ▲	1.10	9,890	0	0	120	1,200,000
20/07/2021	9,890	0.09 ▲	0.91	9,800	9,890	9,800	140	1,384,600
19/07/2021	9,800	-0.20 ▼	-2.04	10,000	10,000	9,510	1,920	18,816,000
16/07/2021	10,000	0.10 ▲	1.00	9,900	10,000	9,780	810	8,100,000
15/07/2021	9,900	0.10 ▲	1.01	9,800	10,000	9,700	120	1,188,000
14/07/2021	9,800	-0.20 ▼	-2.04	10,000	10,000	9,750	100	980,000
13/07/2021	10,000	-0.20 ▼	-2.00	10,000	10,200	9,750	420	4,200,000
12/07/2021	10,000	-0.50 ▼	-5.00	10,000	10,200	9,300	2,590	25,900,000
09/07/2021	10,000	-0.10 ▼	-1.00	10,000	10,100	9,600	890	8,900,000
08/07/2021	10,000	-0.20 ▼	-2.00	10,200	10,200	9,700	190	1,900,000
07/07/2021	10,200	-0.05 ▼	-0.49	10,250	10,200	9,620	1,630	16,626,000
06/07/2021	10,250	-0.25 ▼	-2.44	10,500	10,400	10,100	940	9,635,000
05/07/2021	10,500	0.10 ▲	0.95	10,400	10,500	10,100	410	4,305,000
02/07/2021	10,400	0.10 ▲	0.96	10,300	10,400	10,250	760	7,904,000
01/07/2021	10,300	-0.30 ▼	-2.91	10,300	10,300	10,000	1,210	12,463,000
30/06/2021	10,300	0.10 ▲	0.97	10,200	10,300	10,000	1,950	20,085,000
29/06/2021	10,200	-0.10 ▼	-0.98	10,300	10,350	10,200	680	6,936,000
28/06/2021	10,300	-0.30 ▼	-2.91	10,600	10,350	10,100	510	5,253,000
25/06/2021	10,600	0.05 ▲	0.47	10,600	10,800	10,000	830	8,798,000
24/06/2021	10,600	0.10 ▲	0.94	10,500	10,600	10,250	2,280	24,168,000
23/06/2021	10,500	-0.60 ▼	-5.71	11,100	10,700	10,400	2,440	25,620,000
22/06/2021	11,100	-0.20 ▼	-1.80	11,300	11,300	10,600	1,970	21,867,000
21/06/2021	11,300	1.00 ▲	8.85	11,000	11,650	11,100	1,890	21,357,000
18/06/2021	11,000	0.70 ▲	6.36	10,300	11,000	10,350	5,420	59,620,000
17/06/2021	10,300	0.10 ▲	0.97	10,200	10,300	10,200	3,330	34,299,000
16/06/2021	10,200	0.05 ▲	0.49	10,200	10,250	10,000	1,450	14,790,000
15/06/2021	10,200	0.05 ▲	0.49	10,200	10,250	10,200	170	1,734,000
14/06/2021	10,200	-0.05 ▼	-0.49	10,250	10,250	9,800	2,420	24,684,000
11/06/2021	10,250	-0.05 ▼	-0.49	10,250	10,250	10,000	1,280	13,120,000
10/06/2021	10,250	0.25 ▲	2.44	10,000	10,250	9,800	5,040	51,660,000
09/06/2021	10,000	-0.20 ▼	-2.00	10,200	10,000	9,800	3,510	35,100,000
08/06/2021	10,200	-0.05 ▼	-0.49	10,250	10,200	10,000	6,180	63,036,000
07/06/2021	10,250	-0.05 ▼	-0.49	10,300	10,300	10,200	2,440	25,010,000
04/06/2021	10,300	-0.10 ▼	-0.97	10,300	10,300	10,200	2,390	24,617,000
03/06/2021	10,300	0.10 ▲	0.97	10,200	10,350	10,200	2,040	21,012,000
02/06/2021	10,200	0.10 ▲	0.98	10,100	10,500	10,100	2,740	27,948,000
01/06/2021	10,100	-0.30 ▼	-2.97	10,400	10,900	10,000	1,370	13,837,000
31/05/2021	10,400	-2.70 ▼	-25.96	10,700	10,500	10,300	350	3,640,000
28/05/2021	10,700	-0.20 ▼	-1.87	10,900	10,900	10,400	470	5,029,000
27/05/2021	10,900	-0.10 ▼	-0.92	11,000	11,000	10,500	5,480	59,732,000
26/05/2021	11,000	-0.20 ▼	-1.82	11,000	11,000	10,550	3,240	35,640,000
25/05/2021	11,000	-0.20 ▼	-1.82	11,200	11,000	10,600	5,940	65,340,000
24/05/2021	11,200	-0.20 ▼	-1.79	11,400	11,400	11,000	170	1,904,000
21/05/2021	11,400	0.10 ▲	0.88	11,300	11,500	11,300	190	2,166,000
20/05/2021	11,300	-0.50 ▼	-4.42	11,800	11,800	11,200	90	1,017,000
19/05/2021	11,800	-0.70 ▼	-5.93	11,800	11,800	11,100	370	4,366,000
18/05/2021	11,800	-0.10 ▼	-0.85	11,900	11,850	11,450	160	1,888,000
17/05/2021	11,900	0.00 ■■	0.00	11,900	11,900	11,900	300	3,570,000
14/05/2021	11,900	0.10 ▲	0.84	11,800	12,000	11,500	170	2,023,000
13/05/2021	11,800	-0.05 ▼	-0.42	11,850	11,850	11,250	1,090	12,862,000
12/05/2021	11,850	-0.05 ▼	-0.42	11,900	11,850	11,100	450	5,332,500
11/05/2021	11,900	0.20 ▲	1.68	11,700	11,900	11,000	140	1,666,000
10/05/2021	11,700	0.20 ▲	1.71	11,500	11,900	11,700	50	585,000
07/05/2021	11,500	-0.50 ▼	-4.35	12,000	11,600	11,300	1,520	17,480,000
06/05/2021	12,000	-0.10 ▼	-0.83	12,000	12,000	11,900	1,420	17,040,000
05/05/2021	12,000	0.05 ▲	0.42	11,950	12,000	11,950	70	840,000
04/05/2021	11,950	-0.35 ▼	-2.93	12,300	12,050	11,950	760	9,082,000
03/05/2021	13,150	0.85 ▲	6.46	12,300	13,150	12,300	320	4,208,000
29/04/2021	12,300	-0.10 ▼	-0.81	12,400	12,300	12,300	200	2,460,000
28/04/2021	12,400	0.35 ▲	2.82	12,050	12,500	12,100	940	11,656,000
27/04/2021	12,050	0.05 ▲	0.41	12,000	12,500	12,000	760	9,158,000
26/04/2021	12,000	-0.20 ▼	-1.67	12,200	12,200	12,000	2,200	26,400,000
23/04/2021	12,200	-0.05 ▼	-0.41	12,200	12,200	11,500	900	10,980,000
22/04/2021	12,200	-0.30 ▼	-2.46	12,500	12,400	12,200	1,450	17,690,000
21/04/2021	12,500	0.05 ▲	0.40	12,450	12,500	12,300	1,180	14,750,000
20/04/2021	12,500	0.05 ▲	0.40	12,450	12,500	12,300	1,180	14,750,000
19/04/2021	12,450	0.00 ■■	0.00	12,450	12,450	12,450	2,090	26,020,500
18/04/2021	12,450	-0.25 ▼	-2.01	12,700	12,600	12,200	3,620	45,069,000
16/04/2021	12,450	-0.25 ▼	-2.01	12,700	12,600	12,200	3,620	45,069,000
15/04/2021	12,700	-0.20 ▼	-1.57	12,900	13,300	12,450	860	10,922,000
14/04/2021	12,900	-0.05 ▼	-0.39	12,900	12,900	12,400	960	12,384,000
13/04/2021	12,900	-0.05 ▼	-0.39	12,900	12,950	12,800	1,530	19,737,000
12/04/2021	12,900	0.00 ■■	0.00	12,900	13,100	12,700	2,210	28,509,000
09/04/2021	12,900	-0.30 ▼	-2.33	13,200	13,200	12,800	2,890	37,281,000
08/04/2021	13,200	0.10 ▲	0.76	13,100	13,200	12,600	2,360	31,152,000
07/04/2021	13,100	0.20 ▲	1.53	12,900	13,100	12,300	1,130	14,803,000
06/04/2021	12,900	-0.40 ▼	-3.10	13,300	13,300	12,400	3,250	41,925,000
05/04/2021	13,300	0.70 ▲	5.26	12,600	13,300	12,600	4,300	57,190,000
03/04/2021	13,150	0.85 ▲	6.46	12,300	13,100	12,300	320	4,208,000
02/04/2021	12,600	0.30 ▲	2.38	12,300	13,100	12,300	1,070	13,482,000
01/04/2021	12,300	-0.10 ▼	-0.81	12,400	12,700	12,100	3,120	38,376,000
31/03/2021	12,400	-0.70 ▼	-5.65	13,100	13,000	12,400	2,240	27,776,000
30/03/2021	13,100	-0.20 ▼	-1.53	13,300	13,300	12,600	2,880	37,728,000
29/03/2021	13,300	0.60 ▲	4.51	12,700	13,450	12,700	940	12,502,000
26/03/2021	12,700	-0.80 ▼	-6.30	13,500	13,300	12,600	860	10,922,000
25/03/2021	13,500	0.05 ▲	0.37	13,450	14,100	13,400	2,520	34,020,000
24/03/2021	13,450	0.85 ▲	6.32	12,600	13,450	12,500	5,310	71,419,500
23/03/2021	12,600	-0.80 ▼	-6.35	13,400	13,300	12,500	4,910	61,866,000
22/03/2021	13,400	-0.50 ▼	-3.73	13,900	13,900	12,950	2,780	37,252,000
21/03/2021	13,900	-0.60 ▼	-4.32	14,500	14,100	13,500	7,390	102,721,000
19/03/2021	13,900	-0.60 ▼	-4.32	14,500	14,100	13,500	7,390	102,721,000
18/03/2021	14,500	-0.25 ▼	-1.72	14,750	15,750	13,750	23,220	336,690,000
17/03/2021	14,750	0.95 ▲	6.44	13,800	14,750	14,750	6,560	96,760,000
16/03/2021	13,800	0.90 ▲	6.52	12,900	13,800	13,800	11,380	157,044,000
15/03/2021	12,900	0.80 ▲	6.20	12,100	12,900	12,900	8,830	113,907,000
14/03/2021	12,100	0.75 ▲	6.20	11,350	12,100	12,100	11,440	138,424,000
12/03/2021	12,100	0.75 ▲	6.20	11,350	12,100	12,100	11,440	138,424,000
11/03/2021	11,350	0.70 ▲	6.17	10,650	11,350	10,700	10,250	116,337,500
10/03/2021	10,650	0.05 ▲	0.47	10,650	10,700	10,500	10,080	107,352,000
09/03/2021	10,650	-0.25 ▼	-2.35	10,650	10,650	10,400	5,030	53,569,500
08/03/2021	10,650	0.10 ▲	0.94	10,650	10,750	10,500	7,830	83,389,500
05/03/2021	10,650	-0.05 ▼	-0.47	10,650	10,700	10,500	1,870	19,915,500
04/03/2021	10,650	0.05 ▲	0.47	10,650	10,700	10,500	1,050	11,182,500
03/03/2021	10,650	0.05 ▲	0.47	10,600	10,700	10,500	3,880	41,322,000
02/03/2021	10,600	0.30 ▲	2.83	10,600	10,950	10,600	3,950	41,870,000
01/03/2021	10,600	-0.05 ▼	-0.47	10,650	11,350	10,500	3,860	40,916,000
26/02/2021	10,650	-0.35 ▼	-3.29	11,000	11,000	10,300	630	6,709,500
25/02/2021	11,000	-0.30 ▼	-2.73	11,000	11,400	10,700	800	8,800,000
24/02/2021	11,000	-0.30 ▼	-2.73	11,000	11,300	10,700	1,550	17,050,000
23/02/2021	11,000	-0.30 ▼	-2.73	11,300	11,800	11,000	3,910	43,010,000
22/02/2021	11,300	-0.80 ▼	-7.08	12,100	11,900	11,300	1,370	15,481,000
21/02/2021	12,100	-0.40 ▼	-3.31	12,500	12,100	11,700	660	7,986,000
19/02/2021	12,100	-0.40 ▼	-3.31	12,500	12,100	11,700	660	7,986,000
18/02/2021	12,500	0.00 ■■	0.00	12,500	12,500	11,700	410	5,125,000
17/02/2021	12,500	0.20 ▲	1.60	12,300	12,550	11,500	250	3,125,000
09/02/2021	12,300	0.40 ▲	3.25	11,900	12,300	11,100	1,320	16,236,000
08/02/2021	11,900	0.35 ▲	2.94	11,550	12,300	11,000	580	6,902,000
05/02/2021	11,550	0.75 ▲	6.49	10,800	11,550	10,500	750	8,662,500
04/01/2021	22,500	0.20 ▲	0.89	22,300	22,500	22,300	110	2,475,000
31/12/2020	22,300	1.30 ▲	5.83	21,000	22,300	19,600	23,770	530,071,000
30/12/2020	21,000	1.00 ▲	4.76	20,000	21,000	18,800	20,900	438,900,000
29/12/2020	20,000	1.20 ▲	6.00	18,800	20,000	18,500	1,435	28,700,000
28/12/2020	18,800	0.30 ▲	1.60	18,500	18,900	18,000	4,943	92,928,400
27/12/2020	18,500	0.00 ■■	0.00	18,500	18,500	17,300	239	4,421,500
25/12/2020	18,500	0.00 ■■	0.00	18,500	18,500	17,300	239	4,421,500
24/12/2020	18,500	0.40 ▲	2.16	18,100	18,500	18,000	826	15,281,000
23/12/2020	18,100	1.20 ▲	6.63	16,950	18,100	16,000	1,434	25,955,400
22/12/2020	16,950	-0.10 ▼	-0.59	17,000	17,000	16,000	715	12,119,250
21/12/2020	17,000	0.50 ▲	2.94	16,500	17,500	16,950	325	5,525,000
20/12/2020	16,500	0.70 ▲	4.24	15,850	16,500	15,400	689	11,368,500
18/12/2020	16,500	0.70 ▲	4.24	15,850	16,500	15,400	689	11,368,500
17/12/2020	15,850	-1.20 ▼	-7.57	17,000	17,000	15,850	63	998,550
16/12/2020	17,000	-0.60 ▼	-3.53	17,650	17,650	16,900	3,686	62,662,000
15/12/2020	17,650	1.20 ▲	6.80	16,500	17,650	15,350	3,777	66,664,050
14/12/2020	16,500	1.00 ▲	6.06	15,500	16,500	15,500	6,002	99,033,000
13/12/2020	15,500	0.90 ▲	5.81	14,550	15,550	13,550	1,475	22,862,500
11/12/2020	15,500	0.90 ▲	5.81	14,550	15,550	13,550	1,475	22,862,500
10/12/2020	14,550	1.00 ▲	6.87	13,600	14,550	13,600	516	7,507,800
09/12/2020	13,600	0.90 ▲	6.62	12,750	13,600	12,750	230	3,128,000
08/12/2020	12,750	0.80 ▲	6.27	11,950	12,750	12,500	145	1,848,750
07/12/2020	11,950	0.30 ▲	2.51	11,700	11,950	10,900	6	71,700
04/12/2020	11,700	0.00 ■■	0.00	11,700	11,700	11,700	3	35,100
03/12/2020	11,700	-0.70 ▼	-5.98	12,350	12,500	11,700	31	362,700
02/12/2020	12,350	-0.90 ▼	-7.29	13,250	12,350	12,350	31	382,850
01/12/2020	13,250	-0.10 ▼	-0.75	13,350	13,250	12,450	59	781,750
30/11/2020	13,350	0.05 ▲	0.37	13,300	13,350	13,350	10	133,500
27/11/2020	13,300	0.20 ▲	1.50	13,100	13,300	12,200	310	4,123,000
26/11/2020	13,100	0.10 ▲	0.76	13,000	13,200	12,150	13,720	179,732,000
25/11/2020	13,000	0.45 ▲	3.46	12,550	13,000	11,700	510	6,630,000
24/11/2020	12,550	-0.85 ▼	-6.77	13,400	12,550	12,500	510	6,400,500
12/11/2020	13,400	0.50 ▲	3.73	12,900	13,400	12,200	101	1,353,400
09/11/2020	12,900	-0.80 ▼	-6.20	13,700	13,500	12,850	189	2,438,100
02/11/2020	13,700	0.30 ▲	2.19	13,400	13,700	13,700	1	13,700
30/10/2020	13,400	0.00 ■■	0.00	13,400	13,600	13,400	6	80,400
29/10/2020	13,400	0.00 ■■	0.00	13,400	13,400	13,400	4	53,600
27/10/2020	13,400	0.50 ▲	3.73	12,900	13,400	13,000	21	281,400
26/10/2020	12,900	-0.90 ▼	-6.98	13,750	12,900	12,900	5	64,500
23/10/2020	13,750	0.10 ▲	0.73	13,650	13,750	13,750	1	13,750
22/10/2020	13,650	0.30 ▲	2.20	13,350	13,650	13,350	615	8,394,750
21/10/2020	13,350	-0.10 ▼	-0.75	13,400	13,350	12,650	18	240,300
20/10/2020	13,400	-0.10 ▼	-0.75	13,500	13,400	12,600	34	455,600
19/10/2020	13,500	0.00 ■■	0.00	13,500	13,500	12,600	9	121,500
15/10/2020	13,500	0.40 ▲	2.96	13,100	13,850	13,500	510	6,885,000
14/10/2020	13,100	-0.90 ▼	-6.87	13,950	13,100	13,100	142	1,860,200
13/10/2020	13,950	-0.20 ▼	-1.43	14,100	13,950	13,200	17	237,150
08/10/2020	14,100	0.60 ▲	4.26	13,500	14,100	14,100	1	14,100
07/10/2020	13,500	0.00 ■■	0.00	13,500	13,500	13,500	2	27,000
06/10/2020	13,500	0.30 ▲	2.22	13,250	13,500	13,500	500	6,750,000
05/10/2020	13,250	-0.90 ▼	-6.79	14,100	13,250	13,250	88	1,166,000
02/10/2020	14,100	0.00 ■■	0.00	14,100	14,100	14,100	14	197,400
01/10/2020	14,500	-0.15 ▼	-1.03	14,650	0	0	8,050	116,725,000
30/09/2020	14,100	0.00 ■■	0.00	14,100	14,100	13,150	78	1,099,800
28/09/2020	14,100	0.90 ▲	6.38	13,200	14,100	13,200	201	2,834,100
25/09/2020	13,200	-0.80 ▼	-6.06	14,000	14,800	13,200	681	8,989,200
24/09/2020	14,000	0.10 ▲	0.71	13,950	14,000	13,200	1,993	27,902,000
23/09/2020	13,950	-1.10 ▼	-7.89	15,000	14,000	13,950	108	1,506,600
22/09/2020	15,000	0.20 ▲	1.33	14,800	15,500	13,850	5	75,000
21/09/2020	14,800	0.90 ▲	6.08	13,900	14,800	14,800	1	14,800
18/09/2020	13,900	0.00 ■■	0.00	13,900	14,800	13,900	3	41,700
17/09/2020	13,900	-1.00 ▼	-7.19	14,900	0	0	107	1,487,300
15/09/2020	14,900	0.90 ▲	6.04	14,000	14,900	13,900	566	8,433,400
14/09/2020	14,000	-0.90 ▼	-6.43	14,900	14,100	14,000	761	10,654,000
10/09/2020	14,900	0.50 ▲	3.36	14,450	14,900	14,000	304	4,529,600
09/09/2020	14,450	0.45 ▲	3.11	14,000	14,450	13,200	4,030	58,233,500
08/09/2020	14,000	-1.00 ▼	-7.14	15,000	14,000	14,000	203	2,842,000
07/09/2020	15,000	0.20 ▲	1.33	14,850	15,000	13,850	538	8,070,000
04/09/2020	14,850	-0.20 ▼	-1.35	15,000	14,850	13,950	307	4,558,950
03/09/2020	15,000	0.50 ▲	3.33	14,500	15,000	15,000	1	15,000
01/09/2020	14,500	-0.20 ▼	-1.38	14,650	14,500	14,000	805	11,672,500
31/08/2020	14,650	-1.10 ▼	-7.51	15,750	15,000	14,650	829	12,144,850
28/08/2020	15,750	0.80 ▲	5.08	15,000	15,750	14,000	186	2,929,500
27/08/2020	15,000	0.00 ■■	0.00	15,000	15,000	15,000	3	45,000
26/08/2020	15,000	0.00 ■■	0.00	15,000	15,000	13,950	325	4,875,000
25/08/2020	15,000	0.00 ■■	0.00	15,000	15,600	15,000	41	615,000
24/08/2020	15,000	0.00 ■■	0.00	15,000	15,000	15,000	1	15,000
20/08/2020	15,000	0.00 ■■	0.00	15,000	15,000	15,000	303	4,545,000
19/08/2020	15,000	0.00 ■■	0.00	15,000	15,000	13,950	306	4,590,000
18/08/2020	15,000	0.00 ■■	0.00	15,000	15,000	15,000	3	45,000
17/08/2020	15,000	-0.30 ▼	-2.00	15,300	15,000	15,000	59	885,000
13/08/2020	15,300	0.60 ▲	3.92	14,750	15,300	15,300	3	45,900
10/08/2020	14,750	-1.10 ▼	-7.46	15,850	15,850	14,750	144	2,124,000
07/08/2020	15,850	0.00 ■■	0.00	15,850	15,850	14,750	2	31,700
05/08/2020	15,850	-1.20 ▼	-7.57	17,000	15,850	15,850	7	110,950
04/08/2020	17,000	0.40 ▲	2.35	16,600	17,000	17,000	1	17,000
03/08/2020	16,600	-1.20 ▼	-7.23	17,800	18,500	16,600	22	365,200
31/07/2020	17,800	0.00 ■■	0.00	17,800	18,500	17,650	10	178,000
28/07/2020	17,800	0.65 ▲	3.65	17,150	17,800	17,800	10	178,000
23/07/2020	17,150	0.60 ▲	3.50	16,500	17,150	17,150	2	34,300
22/07/2020	16,500	0.00 ■■	0.00	16,500	16,500	16,450	50	825,000
20/07/2020	16,500	0.50 ▲	3.03	16,000	16,500	16,500	1	16,500
17/07/2020	16,000	-0.50 ▼	-3.13	16,500	16,000	16,000	1	16,000
16/07/2020	16,500	0.30 ▲	1.82	16,200	16,500	16,500	1	16,500
15/07/2020	16,200	0.00 ■■	0.00	16,200	16,200	15,100	205	3,321,000
14/07/2020	16,200	1.00 ▲	6.17	15,200	16,200	16,000	1,656	26,827,200
10/07/2020	15,200	0.00 ■■	0.00	15,200	15,200	14,600	54	820,800
09/07/2020	15,200	-0.30 ▼	-1.97	15,500	15,200	14,800	122	1,854,400
08/07/2020	15,500	0.90 ▲	5.81	14,650	15,500	14,500	405	6,277,500
07/07/2020	14,650	-1.05 ▼	-7.17	15,700	15,700	14,650	1,250	18,312,500
06/07/2020	15,700	-1.20 ▼	-7.64	16,850	15,700	15,700	48	753,600
03/07/2020	16,850	0.00 ■■	0.00	16,850	16,850	16,850	3	50,550
02/07/2020	16,850	1.10 ▲	6.53	15,750	16,850	14,650	267	4,498,950
01/07/2020	15,750	0.30 ▲	1.90	15,500	15,750	15,700	2	31,500
30/06/2020	15,500	0.70 ▲	4.52	14,800	15,500	13,800	171	2,650,500
29/06/2020	14,800	-1.10 ▼	-7.43	15,900	14,850	14,800	130	1,924,000
26/06/2020	15,900	-0.10 ▼	-0.63	16,000	15,900	15,900	10	159,000
24/06/2020	16,000	-0.40 ▼	-2.50	16,450	16,200	15,300	38	608,000
19/06/2020	16,450	0.40 ▲	2.43	16,000	16,500	14,900	13	213,850
18/06/2020	16,000	0.40 ▲	2.50	15,600	16,000	15,000	12	192,000
17/06/2020	15,600	0.95 ▲	6.09	14,650	15,650	13,650	220	3,432,000
16/06/2020	14,650	-1.10 ▼	-7.51	15,750	14,650	14,650	2	29,300
15/06/2020	15,750	0.00 ■■	0.00	15,750	15,750	14,650	6	94,500
11/06/2020	15,750	1.00 ▲	6.35	14,750	15,750	14,750	7	110,250
10/06/2020	14,750	-1.10 ▼	-7.46	15,850	16,900	14,750	10	147,500
09/06/2020	15,000	-0.90 ▼	-6.00	15,850	0	0	0	0
08/06/2020	15,850	-1.20 ▼	-7.57	17,000	17,000	15,850	858	13,599,300
06/06/2020	17,000	0.40 ▲	2.35	16,650	17,000	17,000	1	17,000
05/06/2020	17,000	0.40 ▲	2.35	16,650	17,000	17,000	1	17,000
04/06/2020	16,650	0.00 ■■	0.00	16,650	16,650	16,650	172	2,863,800
03/06/2020	16,650	-1.20 ▼	-7.21	17,850	16,650	16,650	465	7,742,250
02/06/2020	17,850	-0.10 ▼	-0.56	18,000	17,850	16,750	111	1,981,350
01/06/2020	18,000	-0.70 ▼	-3.89	18,700	18,000	17,400	371	6,678,000
31/05/2020	18,700	0.10 ▲	0.53	18,550	18,700	17,300	118	2,206,600
29/05/2020	18,700	0.10 ▲	0.53	18,550	18,700	17,300	118	2,206,600
28/05/2020	18,550	0.10 ▲	0.54	18,500	18,550	18,550	1	18,550
27/05/2020	18,500	0.50 ▲	2.70	18,000	18,500	18,500	1	18,500
26/05/2020	18,000	0.90 ▲	5.00	17,150	18,000	15,950	312	5,616,000
25/05/2020	17,150	-1.30 ▼	-7.58	18,400	17,150	17,150	501	8,592,150
24/05/2020	18,400	-1.40 ▼	-7.61	19,750	20,500	18,400	191	3,514,400
22/05/2020	18,400	-1.40 ▼	-7.61	19,750	20,500	18,400	191	3,514,400
21/05/2020	19,750	-1.50 ▼	-7.59	21,200	19,750	19,750	13	256,750
20/05/2020	21,200	0.20 ▲	0.94	21,000	21,200	21,200	30	636,000
19/05/2020	21,000	0.20 ▲	0.95	20,800	21,000	20,800	16	336,000
18/05/2020	20,800	1.00 ▲	4.81	19,800	20,800	20,800	1	20,800
17/05/2020	19,800	0.80 ▲	4.04	19,000	19,800	18,000	33	653,400
15/05/2020	19,800	0.80 ▲	4.04	19,000	19,800	18,000	33	653,400
14/05/2020	19,000	-0.60 ▼	-3.16	19,550	19,000	18,200	762	14,478,000
08/05/2020	19,550	-1.50 ▼	-7.67	21,000	19,550	19,550	20	391,000
07/05/2020	19,550	-1.50 ▼	-7.67	21,000	19,550	19,550	20	391,000
27/04/2020	21,000	0.00 ■■	0.00	21,000	21,000	19,550	26	546,000
26/04/2020	21,000	0.00 ■■	0.00	21,000	21,000	19,550	26	546,000
24/04/2020	21,000	0.00 ■■	0.00	21,000	21,000	19,550	26	546,000
23/04/2020	21,000	1.00 ▲	4.76	20,000	21,000	20,000	3	63,000
22/04/2020	21,000	1.00 ▲	4.76	20,000	21,000	20,000	3	63,000
21/04/2020	20,000	-1.50 ▼	-7.50	21,500	20,000	20,000	1	20,000
20/04/2020	21,500	0.40 ▲	1.86	21,050	21,500	19,650	52	1,118,000
16/04/2020	21,050	1.40 ▲	6.65	19,700	21,050	21,050	1	21,050
15/04/2020	21,050	1.40 ▲	6.65	19,700	21,050	21,050	1	21,050
14/04/2020	19,700	-1.40 ▼	-7.11	21,100	21,500	19,700	2	39,400
13/04/2020	21,100	0.00 ■■	0.00	21,100	21,100	21,100	1	21,100
12/04/2020	21,100	0.30 ▲	1.42	20,800	21,100	21,100	1	21,100
10/04/2020	21,100	0.30 ▲	1.42	20,800	21,100	21,100	1	21,100
09/04/2020	20,800	0.80 ▲	3.85	20,000	20,800	18,600	2	41,600
08/04/2020	20,000	-1.50 ▼	-7.50	21,500	20,000	20,000	20	400,000
07/04/2020	21,500	0.10 ▲	0.47	21,350	21,500	19,900	34	731,000
06/04/2020	21,350	0.00 ■■	0.00	21,350	21,350	20,000	73	1,558,550
05/04/2020	21,350	-1.60 ▼	-7.49	22,900	21,350	21,350	1	21,350
03/04/2020	21,350	-1.60 ▼	-7.49	22,900	21,350	21,350	1	21,350
02/04/2020	22,900	0.40 ▲	1.75	22,500	22,900	21,000	31	709,900
01/04/2020	22,900	0.40 ▲	1.75	22,500	22,900	21,000	31	709,900
31/03/2020	22,500	0.30 ▲	1.33	22,200	22,500	20,650	3	67,500
30/03/2020	22,200	-1.60 ▼	-7.21	23,800	22,200	22,150	2	44,400
29/03/2020	23,800	1.30 ▲	5.46	22,500	23,800	21,000	35	833,000
27/03/2020	23,800	1.30 ▲	5.46	22,500	23,800	21,000	35	833,000
26/03/2020	22,500	1.10 ▲	4.89	21,400	22,500	22,500	1	22,500
25/03/2020	21,400	1.30 ▲	6.07	20,100	21,400	21,400	1	21,400
24/03/2020	21,400	1.30 ▲	6.07	20,100	21,400	21,400	1	21,400
23/03/2020	20,100	1.10 ▲	5.47	19,000	20,100	20,100	1	20,100
18/03/2020	19,000	0.00 ■■	0.00	19,000	19,000	19,000	1	19,000
17/03/2020	19,000	0.00 ■■	0.00	19,000	19,000	19,000	1	19,000
13/03/2020	19,000	-1.40 ▼	-7.37	20,400	19,000	19,000	920	17,480,000
12/03/2020	20,400	-1.40 ▼	-6.86	21,800	20,400	20,400	400	8,160,000
11/03/2020	21,800	-1.55 ▼	-7.11	23,350	21,800	21,800	700	15,260,000
10/03/2020	23,350	-1.80 ▼	-7.71	25,100	23,350	23,350	1	23,350
26/02/2020	25,100	0.00 ■■	0.00	25,100	25,100	25,100	10	251,000
25/02/2020	25,100	0.00 ■■	0.00	25,100	25,100	25,000	62	1,556,200
03/02/2020	25,100	0.50 ▲	1.99	24,600	25,100	25,100	1	25,100
02/02/2020	25,100	0.50 ▲	1.99	24,600	25,100	25,100	1	25,100
31/01/2020	25,100	0.50 ▲	1.99	24,600	25,100	25,100	1	25,100
30/01/2020	24,600	1.60 ▲	6.50	23,000	24,600	24,600	100	2,460,000
29/01/2020	24,600	1.60 ▲	6.50	23,000	24,600	24,600	100	2,460,000
28/01/2020	24,600	1.60 ▲	6.50	23,000	24,600	24,600	100	2,460,000
27/01/2020	24,600	1.60 ▲	6.50	23,000	24,600	24,600	100	2,460,000
26/01/2020	24,600	1.60 ▲	6.50	23,000	24,600	24,600	100	2,460,000
24/01/2020	24,600	1.60 ▲	6.50	23,000	24,600	24,600	100	2,460,000
23/01/2020	24,600	1.60 ▲	6.50	23,000	24,600	24,600	100	2,460,000
22/01/2020	24,600	1.60 ▲	6.50	23,000	24,600	24,600	100	2,460,000
21/01/2020	23,000	0.75 ▲	3.26	22,250	23,000	23,000	10	230,000
20/01/2020	22,250	1.45 ▲	6.52	20,800	22,250	22,250	8,050	179,112,500
17/01/2020	20,800	1.30 ▲	6.25	19,500	20,800	19,500	240	4,992,000
16/01/2020	19,500	1.10 ▲	5.64	18,400	19,600	19,500	1,010	19,695,000
15/01/2020	18,400	1.10 ▲	5.98	17,300	18,500	18,400	1,120	20,608,000
14/01/2020	17,300	-1.30 ▼	-7.51	18,600	17,300	17,300	50	865,000
13/01/2020	18,600	-1.40 ▼	-7.53	20,000	18,600	18,600	60	1,116,000
10/01/2020	20,000	0.00 ■■	0.00	20,000	20,000	18,650	900	18,000,000
09/01/2020	20,000	0.30 ▲	1.50	19,750	20,500	18,400	1,279	25,580,000
08/01/2020	19,750	-1.50 ▼	-7.59	21,200	19,800	19,750	736	14,536,000
07/01/2020	21,200	-1.60 ▼	-7.55	22,750	22,950	21,200	512	10,854,400
06/01/2020	22,750	-1.70 ▼	-7.47	24,450	22,750	22,750	1	22,750
02/01/2020	24,450	1.60 ▲	6.54	22,900	24,500	21,300	202	4,938,900
31/12/2019	22,900	-1.70 ▼	-7.42	24,600	23,050	22,900	300	6,870,000
30/12/2019	24,600	-1.80 ▼	-7.32	26,350	28,150	24,600	51	1,254,600
27/12/2019	26,350	-2.00 ▼	-7.59	28,300	26,350	26,350	57	1,501,950
26/12/2019	28,300	-2.10 ▼	-7.42	30,400	28,300	28,300	1	28,300
24/12/2019	30,400	1.50 ▲	4.93	28,900	30,400	30,400	1	30,400
23/12/2019	28,900	1.50 ▲	5.19	27,450	28,900	28,900	1	28,900
17/12/2019	27,450	-2.10 ▼	-7.65	29,500	27,450	27,450	1	27,450
13/12/2019	29,500	-0.20 ▼	-0.68	29,700	31,750	29,500	17	501,500
12/12/2019	29,700	1.90 ▲	6.40	27,800	29,700	29,700	1	29,700
11/12/2019	27,800	1.60 ▲	5.76	26,200	27,800	24,500	52	1,445,600
10/12/2019	26,200	1.50 ▲	5.73	24,700	26,200	26,200	1	26,200
09/12/2019	24,700	1.60 ▲	6.48	23,100	24,700	24,600	91	2,247,700
06/12/2019	23,100	-1.70 ▼	-7.36	24,800	23,100	23,100	1	23,100
04/12/2019	24,700	1.50 ▲	6.07	23,200	0	0	61	1,506,700
03/12/2019	23,200	-1.70 ▼	-7.33	24,900	23,200	23,200	1	23,200
02/12/2019	24,900	0.10 ▲	0.40	24,800	24,900	24,900	1	24,900
26/11/2019	24,800	0.40 ▲	1.61	24,400	24,850	24,400	651	16,144,800
25/11/2019	24,400	-0.50 ▼	-2.05	24,900	24,950	23,250	614	14,981,600
22/11/2019	24,900	-0.10 ▼	-0.40	25,000	24,900	24,900	11	273,900
21/11/2019	25,000	1.00 ▲	4.00	24,000	25,650	25,000	102	2,550,000
20/11/2019	24,000	-0.60 ▼	-2.50	24,650	24,050	24,000	790	18,960,000
19/11/2019	24,650	-0.40 ▼	-1.62	25,000	24,700	24,200	2,300	56,695,000
18/11/2019	25,000	0.10 ▲	0.40	24,900	25,000	24,500	990	24,750,000
15/11/2019	24,900	0.00 ■■	0.00	24,900	25,000	24,900	53	1,319,700
14/11/2019	24,900	0.40 ▲	1.61	24,500	24,950	24,500	321	7,992,900
13/11/2019	24,500	-0.50 ▼	-2.04	25,000	25,200	24,500	894	21,903,000
11/11/2019	25,000	0.00 ■■	0.00	25,000	25,000	24,900	500	12,500,000
08/11/2019	25,000	-0.10 ▼	-0.40	25,100	25,000	24,500	611	15,275,000
07/11/2019	25,100	0.10 ▲	0.40	25,000	25,200	24,500	1,375	34,512,500
06/11/2019	25,000	-0.50 ▼	-2.00	25,500	25,500	24,900	1,476	36,900,000
05/11/2019	25,500	-0.40 ▼	-1.57	25,900	25,600	24,150	720	18,360,000
04/11/2019	25,900	0.90 ▲	3.47	25,000	25,900	23,350	610	15,799,000
01/11/2019	25,000	0.00 ■■	0.00	25,000	25,000	24,950	41	1,025,000
30/10/2019	25,000	0.10 ▲	0.40	24,900	25,000	25,000	1	25,000
29/10/2019	24,900	-1.10 ▼	-4.42	26,000	25,950	24,400	554	13,794,600
28/10/2019	26,000	1.30 ▲	5.00	24,700	26,000	25,000	16	416,000
25/10/2019	24,700	-1.80 ▼	-7.29	26,500	24,750	24,700	494	12,201,800
24/10/2019	26,500	1.50 ▲	5.66	25,000	26,500	25,000	23	609,500
23/10/2019	25,000	0.50 ▲	2.00	24,500	25,000	25,000	201	5,025,000
22/10/2019	24,500	-0.50 ▼	-2.04	25,000	26,000	24,000	293	7,178,500
21/10/2019	25,000	-0.40 ▼	-1.60	25,400	25,700	24,000	673	16,825,000
18/10/2019	25,400	-0.20 ▼	-0.79	25,600	26,000	24,100	14	355,600
17/10/2019	25,600	-0.20 ▼	-0.78	25,800	25,600	25,600	10	256,000
16/10/2019	25,800	-0.10 ▼	-0.39	25,950	25,800	25,800	5	129,000
15/10/2019	25,950	0.00 ■■	0.00	25,950	25,950	25,950	3	77,850
14/10/2019	25,950	0.80 ▲	3.08	25,200	26,000	23,600	164	4,255,800
11/10/2019	25,200	0.00 ■■	0.00	25,200	25,200	24,000	1,486	37,447,200
10/10/2019	25,200	0.20 ▲	0.79	25,000	25,350	23,500	1,316	33,163,200
09/10/2019	25,000	0.00 ■■	0.00	25,000	26,300	23,500	2,128	53,200,000
08/10/2019	25,000	-0.80 ▼	-3.20	25,800	25,000	24,300	815	20,375,000
07/10/2019	25,800	-0.10 ▼	-0.39	25,900	25,950	24,400	831	21,439,800
04/10/2019	25,900	-0.10 ▼	-0.39	26,000	25,900	25,000	198	5,128,200
03/10/2019	26,000	0.00 ■■	0.00	26,000	26,000	24,200	1,412	36,712,000
02/10/2019	26,000	-0.40 ▼	-1.54	26,400	26,000	25,000	2,865	74,490,000
01/10/2019	26,400	-0.10 ▼	-0.38	26,500	26,450	25,000	1,065	28,116,000
30/09/2019	26,500	0.10 ▲	0.38	26,450	26,950	25,000	917	24,300,500
27/09/2019	26,450	-0.40 ▼	-1.51	26,850	26,450	25,000	593	15,684,850
26/09/2019	26,850	0.90 ▲	3.35	26,000	26,850	26,000	501	13,451,850
25/09/2019	26,000	-0.40 ▼	-1.54	26,450	26,800	26,000	355	9,230,000
24/09/2019	26,450	-0.60 ▼	-2.27	27,000	28,350	25,400	505	13,357,250
23/09/2019	27,000	-1.50 ▼	-5.56	28,500	27,000	26,700	300	8,100,000
20/09/2019	28,500	0.50 ▲	1.75	28,000	28,500	26,500	407	11,599,500
19/09/2019	28,000	1.10 ▲	3.93	26,900	28,400	25,500	202	5,656,000
18/09/2019	26,900	-0.60 ▼	-2.23	27,500	28,850	26,900	1,289	34,674,100
17/09/2019	27,500	-1.50 ▼	-5.45	29,000	27,500	27,400	150	4,125,000
16/09/2019	29,000	0.60 ▲	2.07	28,400	29,000	29,000	2	58,000
13/09/2019	28,400	1.40 ▲	4.93	27,000	28,400	28,000	35	994,000
12/09/2019	27,000	-1.60 ▼	-5.93	28,550	27,500	26,650	58	1,566,000
11/09/2019	28,550	1.20 ▲	4.20	27,400	28,650	26,000	52	1,484,600
10/09/2019	27,600	1.60 ▲	5.80	26,000	27,600	26,000	10	276,000
09/09/2019	26,000	-1.50 ▼	-5.77	27,500	28,800	26,000	114	2,964,000
06/09/2019	27,500	-1.40 ▼	-5.09	28,850	29,400	27,000	378	10,395,000
05/09/2019	28,850	0.90 ▲	3.12	28,000	28,850	26,800	15	432,750
04/09/2019	28,000	-0.60 ▼	-2.14	28,600	28,000	27,900	67	1,876,000
03/09/2019	28,600	-1.10 ▼	-3.85	29,700	29,700	27,900	82	2,345,200
30/08/2019	29,700	0.80 ▲	2.69	28,850	29,700	29,700	32	950,400
29/08/2019	28,850	0.30 ▲	1.04	28,550	28,850	28,850	14	403,900
28/08/2019	28,550	-0.10 ▼	-0.35	28,650	28,550	28,200	16	456,800
27/08/2019	28,650	-0.10 ▼	-0.35	28,750	28,650	28,600	58	1,661,700
26/08/2019	28,750	-0.30 ▼	-1.04	29,000	28,800	27,400	13	373,750
23/08/2019	29,000	-0.80 ▼	-2.76	29,750	29,900	28,000	87	2,523,000
22/08/2019	29,750	0.80 ▲	2.69	29,000	30,000	27,400	306	9,103,500
21/08/2019	29,000	-0.90 ▼	-3.10	29,850	30,700	28,150	263	7,627,000
20/08/2019	29,850	0.90 ▲	3.02	28,950	29,850	29,850	69	2,059,650
19/08/2019	28,950	-0.90 ▼	-3.11	29,800	29,450	28,000	77	2,229,150
16/08/2019	29,800	-0.20 ▼	-0.67	30,000	29,900	29,800	185	5,513,000
15/08/2019	30,000	1.40 ▲	4.67	28,600	30,300	28,500	289	8,670,000
14/08/2019	28,600	-1.90 ▼	-6.64	30,500	30,550	28,400	4,242	121,321,200
13/08/2019	30,500	0.00 ■■	0.00	30,500	30,500	28,700	690	21,045,000
12/08/2019	30,500	0.30 ▲	0.98	30,200	30,600	30,500	212	6,466,000
09/08/2019	30,200	0.40 ▲	1.32	29,800	30,200	29,500	231	6,976,200
08/08/2019	29,800	0.00 ■■	0.00	29,800	29,800	29,750	214	6,377,200
07/08/2019	29,800	-0.10 ▼	-0.34	29,900	29,800	29,300	91	2,711,800
06/08/2019	29,900	0.00 ■■	0.00	29,900	29,900	29,900	116	3,468,400
05/08/2019	29,900	0.00 ■■	0.00	29,900	30,400	28,450	363	10,853,700
02/08/2019	29,900	0.40 ▲	1.34	29,500	29,900	27,900	36	1,076,400
01/08/2019	29,500	0.60 ▲	2.03	28,950	29,500	29,000	115	3,392,500
31/07/2019	28,950	0.40 ▲	1.38	28,500	28,950	28,900	451	13,056,450
30/07/2019	28,500	0.00 ■■	0.00	28,500	28,500	27,900	170	4,845,000
29/07/2019	28,500	0.20 ▲	0.70	28,300	28,500	28,000	523	14,905,500
26/07/2019	28,300	-0.60 ▼	-2.12	28,900	28,750	28,000	1,172	33,167,600
25/07/2019	28,900	-0.10 ▼	-0.35	29,000	29,000	28,000	3,242	93,693,800
24/07/2019	29,000	0.10 ▲	0.34	28,900	29,800	28,100	1,176	34,104,000
23/07/2019	28,900	-1.00 ▼	-3.46	29,900	29,000	28,250	499	14,421,100
22/07/2019	29,900	0.90 ▲	3.01	29,000	29,900	29,900	157	4,694,300
19/07/2019	29,000	0.00 ■■	0.00	29,000	29,000	28,500	1,155	33,495,000
18/07/2019	29,000	0.00 ■■	0.00	29,000	29,800	28,600	380	11,020,000
17/07/2019	29,000	0.00 ■■	0.00	29,000	29,000	29,000	147	4,263,000
16/07/2019	29,000	-1.00 ▼	-3.45	30,000	29,850	29,000	206	5,974,000
15/07/2019	30,000	0.10 ▲	0.33	29,950	30,000	29,000	713	21,390,000
12/07/2019	29,950	0.10 ▲	0.33	29,850	30,000	29,850	708	21,204,600
11/07/2019	29,850	0.30 ▲	1.01	29,600	29,850	29,850	264	7,880,400
10/07/2019	29,600	0.00 ■■	0.00	29,600	29,600	29,550	351	10,389,600
09/07/2019	29,600	0.10 ▲	0.34	29,500	29,600	29,600	108	3,196,800
08/07/2019	29,500	0.30 ▲	1.02	29,200	29,500	29,500	178	5,251,000
05/07/2019	29,200	0.00 ■■	0.00	29,200	29,200	29,100	327	9,548,400
04/07/2019	29,200	-0.20 ▼	-0.68	29,400	29,800	29,200	592	17,286,400
03/07/2019	29,400	-0.30 ▼	-1.02	29,700	29,400	29,400	158	4,645,200
02/07/2019	29,700	-0.10 ▼	-0.34	29,800	29,700	29,700	163	4,841,100
01/07/2019	29,800	0.30 ▲	1.01	29,500	29,800	29,500	129	3,844,200
28/06/2019	29,500	-0.40 ▼	-1.36	29,950	29,500	29,450	218	6,431,000
27/06/2019	29,950	0.40 ▲	1.34	29,500	29,950	29,950	524	15,693,800
26/06/2019	29,500	0.50 ▲	1.69	29,000	29,500	29,500	216	6,372,000
25/06/2019	29,000	-0.10 ▼	-0.34	29,100	29,850	29,000	268	7,772,000
24/06/2019	29,100	-0.90 ▼	-3.09	30,000	29,900	29,100	1,672	48,655,200
21/06/2019	30,000	-0.20 ▼	-0.67	30,200	30,100	30,000	775	23,250,000
20/06/2019	30,200	0.60 ▲	1.99	29,600	30,200	29,600	4,768	143,993,600
19/06/2019	29,600	-0.30 ▼	-1.01	29,850	30,000	29,600	828	24,508,800
18/06/2019	29,850	0.80 ▲	2.68	29,100	29,850	29,000	231	6,895,350
17/06/2019	29,100	0.00 ■■	0.00	29,100	29,100	29,100	152	4,423,200
16/06/2019	29,100	0.10 ▲	0.34	29,000	29,100	29,100	351	10,214,100
14/06/2019	29,100	0.10 ▲	0.34	29,000	29,100	29,100	351	10,214,100
13/06/2019	29,000	-0.50 ▼	-1.72	29,500	29,100	29,000	389	11,281,000
11/06/2019	29,800	-0.20 ▼	-0.67	30,000	29,800	29,800	151	4,499,800
10/06/2019	30,000	0.50 ▲	1.67	29,500	30,000	29,900	196	5,880,000
09/06/2019	29,500	0.00 ■■	0.00	29,500	29,500	29,500	190	5,605,000
07/06/2019	29,500	0.00 ■■	0.00	29,500	29,500	29,500	190	5,605,000
06/06/2019	29,500	-0.70 ▼	-2.37	30,200	29,500	29,500	357	10,531,500
05/06/2019	30,200	0.00 ■■	0.00	30,200	30,200	30,200	472	14,254,400
04/06/2019	30,200	1.70 ▲	5.63	28,500	30,200	30,000	1,063	32,102,600
03/06/2019	28,500	0.00 ■■	0.00	28,500	28,500	28,500	424	12,084,000
02/06/2019	28,500	-0.10 ▼	-0.35	28,600	28,600	28,500	1,279	36,451,500
31/05/2019	28,500	-0.10 ▼	-0.35	28,600	28,600	28,500	1,279	36,451,500
30/05/2019	28,600	-1.90 ▼	-6.64	30,500	28,600	28,600	145	4,147,000
29/05/2019	30,500	0.30 ▲	0.98	30,200	30,500	30,300	2,312	70,516,000
28/05/2019	30,200	0.10 ▲	0.33	30,100	30,500	30,000	3,152	95,190,400
27/05/2019	30,100	0.10 ▲	0.33	30,000	30,200	30,100	260	7,826,000
26/05/2019	30,000	0.00 ■■	0.00	30,000	30,500	30,000	1,618	48,540,000
24/05/2019	30,000	0.00 ■■	0.00	30,000	30,500	30,000	1,618	48,540,000
23/05/2019	30,000	-2.00 ▼	-6.67	32,000	32,000	30,000	1,680	50,400,000
22/05/2019	32,000	0.40 ▲	1.25	31,600	32,000	31,600	5,597	179,104,000
21/05/2019	31,600	0.00 ■■	0.00	31,600	31,900	31,600	1,057	33,401,200
20/05/2019	31,600	2.00 ▲	6.33	29,600	31,650	29,600	3,444	108,830,400
19/05/2019	29,600	0.60 ▲	2.03	29,000	29,600	29,550	275	8,140,000
17/05/2019	29,600	0.60 ▲	2.03	29,000	29,600	29,550	275	8,140,000
16/05/2019	29,000	-0.30 ▼	-1.03	29,300	29,100	29,000	555	16,095,000
15/05/2019	29,300	0.30 ▲	1.02	29,000	29,600	29,000	246	7,207,800
14/05/2019	29,000	-0.10 ▼	-0.34	29,150	29,000	28,800	497	14,413,000
13/05/2019	29,150	0.30 ▲	1.03	28,800	29,150	29,150	173	5,042,950
12/05/2019	28,800	-0.60 ▼	-2.08	29,350	28,800	28,800	143	4,118,400
10/05/2019	28,800	-0.60 ▼	-2.08	29,350	28,800	28,800	143	4,118,400
09/05/2019	29,350	0.40 ▲	1.36	29,000	29,600	29,350	642	18,842,700
08/05/2019	29,000	-0.50 ▼	-1.72	29,500	29,000	28,800	523	15,167,000
07/05/2019	29,500	0.60 ▲	2.03	28,900	29,500	29,500	76	2,242,000
06/05/2019	28,900	-0.10 ▼	-0.35	29,000	29,000	28,900	158	4,566,200
05/05/2019	29,000	-0.30 ▼	-1.03	29,300	29,000	29,000	149	4,321,000
03/05/2019	29,000	-0.30 ▼	-1.03	29,300	29,000	29,000	149	4,321,000
02/05/2019	29,300	-0.20 ▼	-0.68	29,500	29,400	28,900	408	11,954,400
01/05/2019	29,500	0.10 ▲	0.34	29,400	29,500	29,500	114	3,363,000
30/04/2019	29,500	0.10 ▲	0.34	29,400	29,500	29,500	114	3,363,000
29/04/2019	29,500	0.10 ▲	0.34	29,400	29,500	29,500	114	3,363,000
28/04/2019	29,500	0.10 ▲	0.34	29,400	29,500	29,500	114	3,363,000
26/04/2019	29,500	0.10 ▲	0.34	29,400	29,500	29,500	114	3,363,000
25/04/2019	29,400	0.30 ▲	1.02	29,100	29,400	29,400	131	3,851,400
24/04/2019	29,100	-0.40 ▼	-1.37	29,500	29,100	29,100	135	3,928,500
23/04/2019	29,500	-0.10 ▼	-0.34	29,600	29,500	29,000	58	1,711,000
22/04/2019	29,600	0.00 ■■	0.00	29,600	29,600	28,900	106	3,137,600
21/04/2019	29,600	-0.10 ▼	-0.34	29,700	29,600	28,900	326	9,649,600
19/04/2019	29,600	-0.10 ▼	-0.34	29,700	29,600	28,900	326	9,649,600
18/04/2019	29,700	0.10 ▲	0.34	29,650	29,700	29,650	141	4,187,700
17/04/2019	29,650	-0.10 ▼	-0.34	29,700	29,650	29,650	297	8,806,050
16/04/2019	29,700	0.00 ■■	0.00	29,700	29,700	29,700	16	475,200
15/04/2019	29,700	0.10 ▲	0.34	29,600	29,700	29,600	263	7,811,100
12/04/2019	29,700	0.10 ▲	0.34	29,600	29,700	29,600	263	7,811,100
11/04/2019	29,600	0.00 ■■	0.00	29,600	29,600	29,000	150	4,440,000
10/04/2019	29,600	0.10 ▲	0.34	29,500	29,600	29,500	276	8,169,600
09/04/2019	29,500	0.10 ▲	0.34	29,400	29,500	29,000	159	4,690,500
08/04/2019	29,400	0.50 ▲	1.70	28,900	29,400	28,600	259	7,614,600
05/04/2019	28,900	-0.60 ▼	-2.08	29,500	29,700	28,900	344	9,941,600
04/04/2019	29,500	-0.20 ▼	-0.68	29,700	29,500	29,100	304	8,968,000
03/04/2019	29,700	0.00 ■■	0.00	29,700	29,700	29,200	156	4,633,200
02/04/2019	29,700	0.00 ■■	0.00	29,700	29,700	29,700	116	3,445,200
01/04/2019	29,700	-0.20 ▼	-0.67	29,850	29,700	29,200	1,146	34,036,200
30/03/2019	31,700	-0.50 ▼	-1.58	32,200	32,200	31,300	100,990	3,201,383,000
29/03/2019	29,850	0.00 ■■	0.00	29,850	29,900	29,850	870	25,969,500
28/03/2019	29,850	0.00 ■■	0.00	29,900	29,850	29,300	462	13,790,700
27/03/2019	29,900	0.10 ▲	0.33	29,800	29,900	29,300	410	12,259,000
26/03/2019	29,800	-0.10 ▼	-0.34	29,900	30,200	29,400	320	9,536,000
25/03/2019	29,900	0.00 ■■	0.00	29,900	29,900	29,100	734	21,946,600
22/03/2019	29,900	-0.40 ▼	-1.34	30,300	29,900	29,100	643	19,225,700
21/03/2019	30,300	0.00 ■■	0.00	30,300	30,300	30,250	271	8,211,300
20/03/2019	30,300	0.10 ▲	0.33	30,200	30,300	30,200	364	11,029,200
19/03/2019	30,200	0.10 ▲	0.33	30,150	30,200	29,400	1,695	51,189,000
18/03/2019	30,150	-0.20 ▼	-0.66	30,300	30,150	30,150	375	11,306,250
15/03/2019	30,300	-0.20 ▼	-0.66	30,500	30,300	30,300	302	9,150,600
14/03/2019	30,500	0.10 ▲	0.33	30,400	30,500	30,400	468	14,274,000
13/03/2019	30,400	0.00 ■■	0.00	30,400	30,400	29,800	691	21,006,400
12/03/2019	30,400	-0.10 ▼	-0.33	30,500	30,400	30,000	261	7,934,400
11/03/2019	30,500	0.00 ■■	0.00	30,500	30,600	29,800	537	16,378,500
08/03/2019	30,500	-0.10 ▼	-0.33	30,600	30,500	30,500	249	7,594,500
07/03/2019	30,600	-0.10 ▼	-0.33	30,700	30,600	29,700	401	12,270,600
06/03/2019	30,700	0.10 ▲	0.33	30,600	30,700	30,700	162	4,973,400
05/03/2019	30,600	-0.20 ▼	-0.65	30,800	30,700	30,600	214	6,548,400
04/03/2019	30,800	0.60 ▲	1.95	30,200	30,800	30,800	117	3,603,600
01/03/2019	30,200	0.20 ▲	0.66	30,000	30,200	29,800	122	3,684,400
28/02/2019	30,000	-0.50 ▼	-1.67	30,500	30,200	29,900	229	6,870,000
27/02/2019	30,500	0.50 ▲	1.64	30,000	30,500	30,500	159	4,849,500
26/02/2019	30,000	-0.70 ▼	-2.33	30,700	30,100	30,000	504	15,120,000
25/02/2019	30,700	-0.10 ▼	-0.33	30,800	30,700	30,700	202	6,201,400
22/02/2019	30,800	0.30 ▲	0.97	30,500	30,900	30,800	209	6,437,200
21/02/2019	30,500	0.00 ■■	0.00	30,500	30,500	30,000	1,012	30,866,000
20/02/2019	30,500	0.00 ■■	0.00	30,500	30,800	30,000	225	6,862,500
19/02/2019	30,500	0.00 ■■	0.00	30,500	30,500	30,400	159	4,849,500
18/02/2019	30,500	-0.80 ▼	-2.62	31,300	30,500	30,200	434	13,237,000
15/02/2019	31,800	-0.10 ▼	-0.31	31,900	31,900	31,500	11,540	366,972,000
14/02/2019	31,300	0.00 ■■	0.00	31,300	31,300	30,900	188	5,884,400
13/02/2019	31,300	0.30 ▲	0.96	31,000	31,300	31,300	12	375,600
12/02/2019	31,000	-1.00 ▼	-3.23	32,000	31,500	31,000	1,029	31,899,000
11/02/2019	32,000	0.00 ■■	0.00	32,000	32,000	32,000	10	320,000
01/02/2019	32,000	1.50 ▲	4.69	30,500	32,000	31,400	19	608,000
31/01/2019	30,500	0.50 ▲	1.64	30,000	30,600	30,000	115	3,507,500
30/01/2019	30,000	-0.90 ▼	-3.00	30,900	30,900	30,000	378	11,340,000
29/01/2019	30,900	0.00 ■■	0.00	30,900	30,900	30,600	126	3,893,400
28/01/2019	30,900	0.10 ▲	0.32	30,800	30,900	30,800	176	5,438,400
25/01/2019	30,800	0.00 ■■	0.00	30,800	30,800	30,700	487	14,999,600
24/01/2019	30,800	0.00 ■■	0.00	30,800	30,800	30,400	1,206,000	37,144,800,000
23/01/2019	30,800	-0.70 ▼	-2.27	31,500	31,000	30,700	1,041,000	32,062,800,000
22/01/2019	31,500	0.20 ▲	0.63	31,300	33,000	30,700	1,675,000	52,762,500,000
21/01/2019	31,300	0.30 ▲	0.96	31,000	31,300	30,900	7,730	241,949,000
20/01/2019	31,000	-0.10 ▼	-0.32	31,100	31,200	30,900	2,997,000	92,907,000,000
18/01/2019	31,000	-0.10 ▼	-0.32	31,100	31,200	30,900	29,970	929,070,000
17/01/2019	31,100	-0.10 ▼	-0.32	31,100	31,100	30,800	42,290	1,315,219,000
16/01/2019	31,100	-0.70 ▼	-2.25	31,800	31,400	31,000	42,680	1,327,348,000
15/01/2019	31,800	-0.10 ▼	-0.31	31,900	31,900	31,500	11,540	366,972,000
14/01/2019	31,900	-0.10 ▼	-0.31	32,000	31,900	30,600	28,020	893,838,000
12/01/2019	32,000	0.20 ▲	0.63	31,800	32,000	30,600	36,240	1,159,680,000
11/01/2019	32,000	0.20 ▲	0.63	31,800	32,000	30,600	36,240	1,159,680,000
10/01/2019	31,800	-0.10 ▼	-0.31	31,800	31,800	30,400	47,890	1,522,902,000
09/01/2019	31,800	0.60 ▲	1.89	31,200	31,800	31,000	35,000	1,113,000,000
08/01/2019	31,200	0.20 ▲	0.64	31,000	31,200	30,300	41,140	1,283,568,000
07/01/2019	31,000	-0.10 ▼	-0.32	31,000	31,100	30,600	58,080	1,800,480,000
04/01/2019	31,000	-0.50 ▼	-1.61	31,500	31,000	30,500	56,220	1,742,820,000
03/01/2019	31,500	-0.50 ▼	-1.59	32,000	32,000	30,800	56,820	1,789,830,000
02/01/2019	32,000	-1.20 ▼	-3.75	33,200	33,200	31,900	60,440	1,934,080,000
28/12/2018	33,200	-0.20 ▼	-0.60	33,400	33,400	33,100	43,520	1,444,864,000
27/12/2018	33,400	0.20 ▲	0.60	33,200	35,000	33,000	177,880	5,941,192,000
26/12/2018	33,200	0.10 ▲	0.30	33,100	33,400	32,800	199,580	6,626,056,000
25/12/2018	33,100	0.20 ▲	0.60	33,100	33,300	32,200	255,260	8,449,106,000
24/12/2018	33,100	-0.10 ▼	-0.30	33,100	33,700	33,000	71,930	2,380,883,000
23/12/2018	33,100	0.10 ▲	0.30	33,000	33,100	33,000	57,210	1,893,651,000
21/12/2018	33,100	0.10 ▲	0.30	33,000	33,100	33,000	57,210	1,893,651,000
20/12/2018	33,000	0.10 ▲	0.30	32,900	33,000	32,400	100,470	3,315,510,000
19/12/2018	32,900	1.40 ▲	4.26	31,500	32,900	31,300	155,070	5,101,803,000
18/12/2018	31,500	-0.10 ▼	-0.32	31,500	31,500	31,200	170,410	5,367,915,000
17/12/2018	31,500	-1.00 ▼	-3.17	32,500	32,500	31,000	167,170	5,265,855,000
16/12/2018	32,500	-0.50 ▼	-1.54	33,000	33,400	32,500	42,300	1,374,750,000
14/12/2018	32,500	-0.50 ▼	-1.54	33,000	33,400	32,500	42,300	1,374,750,000
13/12/2018	33,000	-0.60 ▼	-1.82	33,600	34,000	32,900	67,400	2,224,200,000
12/12/2018	33,600	-0.30 ▼	-0.89	33,600	33,800	33,100	142,730	4,795,728,000
11/12/2018	33,600	-0.20 ▼	-0.60	33,600	33,600	33,400	133,120	4,472,832,000
10/12/2018	33,600	0.60 ▲	1.79	33,000	34,000	33,000	205,780	6,914,208,000
07/12/2018	33,000	0.10 ▲	0.30	33,000	33,300	32,900	165,390	5,457,870,000
06/12/2018	33,000	0.50 ▲	1.52	32,500	33,500	32,500	143,320	4,729,560,000
05/12/2018	32,500	1.20 ▲	3.69	31,300	32,500	30,400	138,820	4,511,650,000
04/12/2018	31,300	-0.40 ▼	-1.28	31,700	31,800	31,300	75,530	2,364,089,000
03/12/2018	31,700	0.10 ▲	0.32	31,700	32,000	31,500	85,310	2,704,327,000
30/11/2018	31,700	-0.50 ▼	-1.58	32,200	32,200	31,300	100,990	3,201,383,000
29/11/2018	32,200	-0.30 ▼	-0.93	32,500	32,700	31,800	63,920	2,058,224,000
28/11/2018	32,500	0.50 ▲	1.54	32,000	33,200	32,000	84,610	2,749,825,000
27/11/2018	32,000	1.20 ▲	3.75	30,800	32,000	30,800	110,560	3,537,920,000
26/11/2018	30,800	2.00 ▲	6.49	28,800	30,800	27,500	231,130	7,118,804,000
23/11/2018	28,800	-0.20 ▼	-0.69	29,000	29,000	28,200	163,620	4,712,256,000
22/11/2018	29,000	0.10 ▲	0.34	28,900	29,000	28,000	160,800	4,663,200,000
21/11/2018	28,900	-0.10 ▼	-0.35	29,000	29,000	27,500	133,990	3,872,311,000
20/11/2018	29,000	-0.70 ▼	-2.41	29,000	29,000	27,500	74,180	2,151,220,000
19/11/2018	29,000	1.50 ▲	5.17	27,500	29,000	29,000	30	870,000
16/11/2018	27,500	0.90 ▲	3.27	27,500	29,000	27,500	40,300	1,108,250,000
15/11/2018	27,500	-0.90 ▼	-3.27	28,400	28,450	27,500	12,010	330,275,000
14/11/2018	28,400	-0.05 ▼	-0.18	28,450	28,450	28,400	2,880	81,792,000
13/11/2018	28,450	0.05 ▲	0.18	28,400	28,500	28,000	5,520	157,044,000
12/11/2018	28,400	0.20 ▲	0.70	28,200	28,500	26,600	15,260	433,384,000
11/11/2018	28,200	-0.10 ▼	-0.35	28,300	28,300	28,200	5,890	166,098,000
09/11/2018	28,200	-0.10 ▼	-0.35	28,300	28,300	28,200	5,890	166,098,000
08/11/2018	28,300	0.20 ▲	0.71	28,100	28,300	28,000	5,260	148,858,000
07/11/2018	28,100	-0.15 ▼	-0.53	28,250	28,400	26,500	2,510	70,531,000
06/11/2018	28,250	-0.25 ▼	-0.88	28,500	28,400	26,900	560	15,820,000
05/11/2018	28,500	-1.60 ▼	-5.61	28,500	28,500	26,850	2,710	77,235,000
02/11/2018	28,500	0.10 ▲	0.35	28,400	28,500	27,500	2,760	78,660,000
01/11/2018	28,400	-0.60 ▼	-2.11	29,000	28,500	27,050	9,150	259,860,000
31/10/2018	29,000	-1.75 ▼	-6.03	29,000	29,000	27,250	1,830	53,070,000
29/10/2018	29,000	0.45 ▲	1.55	28,550	29,000	26,750	7,520	218,080,000
26/10/2018	28,550	-0.25 ▼	-0.88	28,800	28,900	26,800	7,210	205,845,500
25/10/2018	28,800	0.05 ▲	0.17	28,750	29,500	26,800	220	6,336,000
24/10/2018	28,750	-0.05 ▼	-0.17	28,800	28,750	26,850	4,260	122,475,000
23/10/2018	28,800	-0.10 ▼	-0.35	28,900	28,800	27,150	2,420	69,696,000
22/10/2018	28,900	0.10 ▲	0.35	28,800	28,900	27,150	1,730	49,997,000
19/10/2018	28,800	0.00 ■■	0.00	28,800	28,800	28,800	520	14,976,000
18/10/2018	28,800	-0.10 ▼	-0.35	28,800	28,800	27,200	610	17,568,000
17/10/2018	28,800	1.70 ▲	5.90	27,100	28,950	28,800	560	16,128,000
16/10/2018	27,100	-1.90 ▼	-7.01	29,000	29,000	27,000	41,200	1,116,520,000
15/10/2018	29,000	-0.30 ▼	-1.03	29,300	29,500	29,000	20	580,000
12/10/2018	29,300	0.10 ▲	0.34	29,200	29,300	29,200	360	10,548,000
11/10/2018	29,200	-0.10 ▼	-0.34	29,300	29,200	27,450	1,450	42,340,000
10/10/2018	29,300	0.00 ■■	0.00	29,300	29,300	29,200	310	9,083,000
08/10/2018	29,300	-1.80 ▼	-6.14	29,300	29,600	27,500	570	16,701,000
05/10/2018	29,300	-0.10 ▼	-0.34	29,400	29,300	27,700	410	12,013,000
04/10/2018	29,400	-0.20 ▼	-0.68	29,400	29,400	27,600	4,010	117,894,000
03/10/2018	29,400	-0.20 ▼	-0.68	29,600	29,400	29,350	2,590	76,146,000
02/10/2018	29,600	-0.60 ▼	-2.03	29,600	29,600	29,000	1,030	30,488,000
01/10/2018	29,600	-0.10 ▼	-0.34	29,700	29,700	28,000	430	12,728,000
29/09/2018	29,700	-0.20 ▼	-0.67	29,900	30,000	27,900	2,010	59,697,000
28/09/2018	29,700	-0.20 ▼	-0.67	29,900	30,000	27,900	2,010	59,697,000
27/09/2018	29,900	0.30 ▲	1.00	29,600	29,900	29,500	2,140	63,986,000
24/09/2018	30,600	0.90 ▲	2.94	29,700	30,600	30,600	10	306,000
21/09/2018	29,700	-0.30 ▼	-1.01	30,000	29,700	28,400	6,070	180,279,000
20/09/2018	30,000	0.00 ■■	0.00	30,000	30,000	29,000	2,010	60,300,000
19/09/2018	30,000	-0.40 ▼	-1.33	30,400	30,000	28,550	4,060	121,800,000
17/09/2018	30,400	-0.10 ▼	-0.33	30,500	30,400	28,550	7,580	230,432,000
14/09/2018	30,400	-0.10 ▼	-0.33	30,500	30,400	28,550	7,580	230,432,000
13/09/2018	30,500	1.20 ▲	3.93	29,300	30,700	30,500	140	4,270,000
12/09/2018	29,300	-0.20 ▼	-0.68	29,500	29,300	27,650	60	1,758,000
11/09/2018	29,500	0.00 ■■	0.00	29,500	29,500	29,400	190	5,605,000
10/09/2018	29,500	-0.70 ▼	-2.37	30,200	29,600	28,150	720	21,240,000
07/09/2018	30,200	0.80 ▲	2.65	29,400	31,450	27,500	1,870	56,474,000
06/09/2018	29,400	-2.00 ▼	-6.80	29,400	29,400	27,400	1,260	37,044,000
05/09/2018	29,400	0.10 ▲	0.34	29,300	29,400	28,900	60	1,764,000
31/08/2018	29,300	-1.10 ▼	-3.75	29,300	29,300	28,200	280	8,204,000
30/08/2018	29,300	0.00 ■■	0.00	29,300	29,300	29,300	10	293,000
29/08/2018	29,300	0.00 ■■	0.00	29,300	29,300	29,200	20	586,000
28/08/2018	29,300	-0.80 ▼	-2.73	30,100	29,300	28,000	2,340	68,562,000
27/08/2018	30,100	0.00 ■■	0.00	30,100	30,100	30,100	20	602,000
23/08/2018	30,100	-0.20 ▼	-0.66	30,300	30,100	28,400	110	3,311,000
22/08/2018	30,300	0.10 ▲	0.33	30,200	30,300	28,250	110	3,333,000
21/08/2018	30,200	0.10 ▲	0.33	30,100	30,200	28,050	3,110	93,922,000
17/08/2018	30,100	1.95 ▲	6.48	28,150	30,100	26,200	4,420	133,042,000
15/08/2018	28,150	-0.65 ▼	-2.31	28,800	28,800	26,850	3,440	96,836,000
14/08/2018	28,800	-0.10 ▼	-0.35	28,900	28,800	27,000	7,160	206,208,000
13/08/2018	28,900	-0.10 ▼	-0.35	29,000	29,000	27,100	1,520	43,928,000
10/08/2018	29,000	0.10 ▲	0.34	28,900	29,000	27,200	3,430	99,470,000
09/08/2018	28,900	-0.10 ▼	-0.35	29,000	28,950	27,500	1,140	32,946,000
07/08/2018	29,000	-0.60 ▼	-2.07	29,600	29,000	27,900	1,020	29,580,000
06/08/2018	29,600	0.60 ▲	2.03	29,000	30,000	27,300	6,080	179,968,000
03/08/2018	29,000	-1.50 ▼	-5.17	29,000	29,300	27,500	40	1,160,000
02/08/2018	29,000	-0.10 ▼	-0.34	29,100	29,000	27,700	80	2,320,000
01/08/2018	29,100	-0.10 ▼	-0.34	29,100	29,100	27,500	2,100	61,110,000
31/07/2018	29,100	0.10 ▲	0.34	29,000	29,100	27,500	200	5,820,000
30/07/2018	29,000	-0.10 ▼	-0.34	29,100	29,100	27,600	1,830	53,070,000
27/07/2018	29,100	0.90 ▲	3.09	29,100	30,000	29,000	440	12,804,000
26/07/2018	29,100	-0.20 ▼	-0.69	29,300	29,100	29,000	60	1,746,000
25/07/2018	29,300	-0.10 ▼	-0.34	29,300	29,300	27,600	880	25,784,000
24/07/2018	29,300	-0.20 ▼	-0.68	29,500	29,300	29,300	10	293,000
23/07/2018	29,500	0.30 ▲	1.02	29,200	30,000	29,400	1,030	30,385,000
22/07/2018	29,200	-0.30 ▼	-1.03	29,500	29,400	27,800	340	9,928,000
20/07/2018	29,200	-0.30 ▼	-1.03	29,500	29,400	27,800	340	9,928,000
19/07/2018	29,500	-0.20 ▼	-0.68	29,500	29,500	27,700	2,280	67,260,000
18/07/2018	29,500	-0.05 ▼	-0.17	29,500	29,900	27,900	920	27,140,000
17/07/2018	29,500	-0.90 ▼	-3.05	30,400	30,400	28,800	70	2,065,000
16/07/2018	30,400	0.70 ▲	2.30	29,700	30,400	28,700	540	16,416,000
14/07/2018	29,700	0.00 ■■	0.00	29,700	29,700	29,600	1,550	46,035,000
13/07/2018	29,700	0.00 ■■	0.00	29,700	29,700	29,600	1,550	46,035,000
12/07/2018	29,700	-0.10 ▼	-0.34	29,800	29,800	28,500	1,390	41,283,000
11/07/2018	29,800	0.20 ▲	0.67	29,600	30,000	28,900	4,070	121,286,000
10/07/2018	29,600	0.10 ▲	0.34	29,500	29,900	28,600	1,720	50,912,000
09/07/2018	29,500	-0.30 ▼	-1.02	29,800	29,800	29,500	50	1,475,000
07/07/2018	29,800	-0.30 ▼	-1.01	30,100	29,800	28,150	2,680	79,864,000
06/07/2018	29,800	-0.30 ▼	-1.01	30,100	29,800	28,150	2,680	79,864,000
05/07/2018	30,100	0.10 ▲	0.33	30,100	30,200	28,500	8,190	246,519,000
04/07/2018	30,100	-0.20 ▼	-0.66	30,300	30,300	28,300	440	13,244,000
03/07/2018	30,300	-0.30 ▼	-0.99	30,600	30,300	28,500	3,420	103,626,000
02/07/2018	30,600	-0.40 ▼	-1.31	31,000	31,000	29,300	5,410	165,546,000
29/06/2018	31,000	1.00 ▲	3.23	30,000	0	0	10	310,000
28/06/2018	30,000	-1.20 ▼	-4.00	31,200	31,000	29,100	600	18,000,000
27/06/2018	31,200	1.20 ▲	3.85	30,000	31,200	31,200	10	312,000
26/06/2018	30,000	-0.50 ▼	-1.67	30,000	30,000	29,500	150	4,500,000
25/06/2018	30,000	-1.10 ▼	-3.67	31,100	30,000	29,000	1,100	33,000,000
22/06/2018	31,100	0.50 ▲	1.61	30,600	31,400	29,000	1,020	31,722,000
21/06/2018	30,600	0.70 ▲	2.29	30,600	31,300	30,600	100	3,060,000
20/06/2018	30,600	1.00 ▲	3.27	29,600	30,600	29,500	120	3,672,000
19/06/2018	29,600	-0.10 ▼	-0.34	29,700	30,950	29,600	280	8,288,000
18/06/2018	29,700	-0.30 ▼	-1.01	30,000	29,900	29,700	390	11,583,000
15/06/2018	30,000	-0.90 ▼	-3.00	30,000	31,900	29,100	100	3,000,000
14/06/2018	30,000	0.80 ▲	2.67	29,200	31,200	29,200	6,380	191,400,000
13/06/2018	29,200	-2.00 ▼	-6.85	31,200	31,200	29,100	5,630	164,396,000
12/06/2018	31,200	-0.10 ▼	-0.32	31,300	31,200	29,300	1,440	44,928,000
11/06/2018	31,300	-0.10 ▼	-0.32	31,400	31,300	29,250	1,740	54,462,000
08/06/2018	31,400	-1.20 ▼	-3.82	31,400	31,500	30,000	1,230	38,622,000
07/06/2018	31,400	-2.00 ▼	-6.37	31,400	31,400	29,350	2,100	65,940,000
06/06/2018	31,400	-2.00 ▼	-6.37	31,400	31,400	29,300	1,940	60,916,000
05/06/2018	31,400	-0.55 ▼	-1.75	31,950	31,400	29,800	3,640	114,296,000
04/06/2018	31,950	0.05 ▲	0.16	31,900	31,950	31,900	160	5,112,000
01/06/2018	31,900	1.95 ▲	6.11	29,950	31,900	31,850	100	3,190,000
31/05/2018	29,950	1.95 ▲	6.51	28,000	29,950	27,900	5,560	166,522,000
30/05/2018	28,000	-2.00 ▼	-7.14	30,000	29,100	28,000	3,010	84,280,000
29/05/2018	30,000	-1.10 ▼	-3.67	30,000	30,000	28,900	4,610	138,300,000
28/05/2018	30,000	-1.90 ▼	-6.33	31,900	31,900	29,800	25,900	777,000,000
25/05/2018	31,900	-0.10 ▼	-0.31	32,000	32,400	29,900	13,560	432,564,000
24/05/2018	32,000	-0.50 ▼	-1.56	32,000	32,000	30,100	2,050	65,600,000
23/05/2018	32,000	0.10 ▲	0.31	31,900	32,000	30,700	6,540	209,280,000
22/05/2018	31,900	0.10 ▲	0.31	31,800	31,900	29,900	830	26,477,000
21/05/2018	31,800	0.80 ▲	2.52	31,000	32,000	30,000	590	18,762,000
18/05/2018	31,000	-1.00 ▼	-3.23	32,000	32,000	30,300	16,400	508,400,000
17/05/2018	32,000	0.50 ▲	1.56	32,000	32,500	31,600	8,860	283,520,000
16/05/2018	32,000	0.40 ▲	1.25	31,600	32,000	31,500	14,750	472,000,000
15/05/2018	31,600	1.70 ▲	5.38	29,900	31,950	29,900	19,880	628,208,000
14/05/2018	29,900	0.90 ▲	3.01	29,000	30,000	28,800	25,080	749,892,000
11/05/2018	29,000	-1.00 ▼	-3.45	30,000	30,000	28,900	51,180	1,484,220,000
10/05/2018	30,000	-0.10 ▼	-0.33	30,100	30,100	29,100	6,650	199,500,000
09/05/2018	30,100	-0.20 ▼	-0.66	30,100	30,100	29,000	6,940	208,894,000
08/05/2018	30,100	-0.20 ▼	-0.66	30,300	30,300	29,400	7,610	229,061,000
07/05/2018	30,300	-0.30 ▼	-0.99	30,300	31,000	29,500	5,910	179,073,000
04/05/2018	30,300	-0.40 ▼	-1.32	30,300	31,000	29,900	2,710	82,113,000
03/05/2018	30,300	-0.20 ▼	-0.66	30,300	30,300	29,850	7,290	220,887,000
02/05/2018	30,300	-0.10 ▼	-0.33	30,400	30,500	30,000	12,440	376,932,000
27/04/2018	30,400	-0.10 ▼	-0.33	30,500	30,500	30,000	58,020	1,763,808,000
26/04/2018	30,500	-0.50 ▼	-1.64	31,000	31,000	29,900	17,180	523,990,000
24/04/2018	31,000	-0.10 ▼	-0.32	31,000	31,000	29,900	23,360	724,160,000
23/04/2018	31,000	-0.40 ▼	-1.29	31,400	33,200	31,000	26,000	806,000,000
20/04/2018	31,400	-0.60 ▼	-1.91	32,000	34,100	31,400	16,830	528,462,000
19/04/2018	32,000	0.50 ▲	1.56	31,500	32,000	31,500	26,140	836,480,000
18/04/2018	31,500	0.20 ▲	0.63	31,300	33,400	31,300	16,440	517,860,000
13/04/2018	27,500	-0.50 ▼	-1.82	28,000	29,000	26,950	63,540	1,747,350,000
12/04/2018	28,000	0.30 ▲	1.07	27,700	28,500	27,500	63,100	1,766,800,000
11/04/2018	27,700	0.60 ▲	2.17	27,100	28,900	27,700	30,140	834,878,000
10/04/2018	27,100	-0.50 ▼	-1.85	27,600	28,500	26,500	86,560	2,345,776,000
09/04/2018	27,600	-0.90 ▼	-3.26	28,500	28,600	26,550	31,410	866,916,000
06/04/2018	28,500	1.45 ▲	5.09	27,050	28,900	27,500	6,730	191,805,000
05/04/2018	27,050	-1.95 ▼	-7.21	29,000	30,200	27,000	25,630	693,291,500
04/04/2018	29,000	-1.00 ▼	-3.45	30,000	31,400	27,950	15,130	438,770,000
03/04/2018	30,000	0.60 ▲	2.00	29,400	31,050	27,400	11,130	333,900,000
02/04/2018	29,400	0.10 ▲	0.34	29,300	31,350	27,250	14,090	414,246,000
31/03/2018	29,300	-0.60 ▼	-2.05	29,900	30,900	27,850	18,980	556,114,000
30/03/2018	29,300	-0.60 ▼	-2.05	29,900	30,900	27,850	18,980	556,114,000
29/03/2018	29,900	1.00 ▲	3.34	28,900	30,500	29,000	10,070	301,093,000
28/03/2018	28,900	-0.80 ▼	-2.77	29,700	29,000	28,800	10,250	296,225,000
27/03/2018	29,700	-0.80 ▼	-2.69	30,500	30,000	28,400	15,910	472,527,000
26/03/2018	30,500	-2.10 ▼	-6.89	32,600	31,100	30,500	9,960	303,780,000
23/03/2018	32,600	1.70 ▲	5.21	30,900	32,600	28,750	15,020	489,652,000
22/03/2018	30,900	-0.10 ▼	-0.32	31,000	31,000	29,000	14,300	441,870,000
21/03/2018	31,000	1.00 ▲	3.23	30,000	32,100	29,000	22,050	683,550,000
20/03/2018	30,000	-0.80 ▼	-2.67	30,800	30,600	28,650	13,430	402,900,000
19/03/2018	30,800	-0.70 ▼	-2.27	31,500	31,300	29,300	27,730	854,084,000
17/03/2018	31,500	-1.00 ▼	-3.17	32,200	33,000	30,000	15,440	486,360,000
16/03/2018	31,500	-1.00 ▼	-3.17	32,200	33,000	30,000	15,440	486,360,000
15/03/2018	32,200	-0.30 ▼	-0.93	32,500	33,900	31,600	16,510	531,622,000
14/03/2018	32,500	1.50 ▲	4.62	32,500	34,700	32,500	15,720	510,900,000
13/03/2018	32,500	-1.80 ▼	-5.54	32,500	33,500	30,250	26,450	859,625,000
12/03/2018	32,500	-2.50 ▼	-7.69	35,000	35,000	32,600	23,870	775,775,000
09/03/2018	34,900	-0.10 ▼	-0.29	35,000	35,000	32,600	26,530	925,897,000
08/03/2018	35,000	-0.90 ▼	-2.57	35,900	35,200	33,400	30,570	1,069,950,000
07/03/2018	35,900	-0.10 ▼	-0.28	36,000	36,900	34,000	13,150	472,085,000
06/03/2018	36,000	-0.90 ▼	-2.50	36,900	37,500	35,100	10,510	378,360,000
05/03/2018	35,900	0.50 ▲	1.39	35,400	35,900	34,000	14,810	531,679,000
02/03/2018	35,400	-0.20 ▼	-0.56	35,600	37,000	35,000	7,800	276,120,000
01/03/2018	35,600	-0.10 ▼	-0.28	35,700	35,700	35,000	14,420	513,352,000
28/02/2018	35,700	-0.30 ▼	-0.84	35,700	35,700	35,000	16,920	604,044,000
27/02/2018	35,700	0.10 ▲	0.28	35,700	37,000	35,500	24,580	877,506,000
26/02/2018	35,700	-2.30 ▼	-6.44	38,000	38,800	35,700	5,850	208,845,000
23/02/2018	38,000	-0.60 ▼	-1.58	38,600	38,000	36,300	4,010	152,380,000
22/02/2018	38,600	-0.40 ▼	-1.04	39,000	39,200	36,300	17,780	686,308,000
21/02/2018	39,000	0.60 ▲	1.54	38,400	40,400	39,000	510	19,890,000
13/02/2018	38,400	2.40 ▲	6.25	36,000	38,400	35,500	1,120	43,008,000
12/02/2018	36,000	-1.70 ▼	-4.72	37,700	39,900	36,000	550	19,800,000
09/02/2018	37,700	-0.30 ▼	-0.80	38,000	38,000	35,350	6,660	251,082,000
08/02/2018	38,000	0.10 ▲	0.26	37,900	39,900	38,000	1,060	40,280,000
07/02/2018	37,900	0.50 ▲	1.32	37,400	38,000	37,000	2,370	89,823,000
06/02/2018	36,300	-1.10 ▼	-3.03	37,400	37,000	34,800	7,340	266,442,000
05/02/2018	37,400	-2.50 ▼	-6.68	39,900	39,500	37,200	18,140	678,436,000
02/02/2018	39,900	0.40 ▲	1.00	39,500	39,900	38,200	3,420	136,458,000
01/02/2018	39,500	-1.40 ▼	-3.54	40,900	40,100	38,050	44,590	1,761,305,000
31/01/2018	40,900	0.90 ▲	2.20	40,000	42,000	40,100	21,350	873,215,000
30/01/2018	40,000	2.00 ▲	5.00	38,000	40,650	37,000	87,650	3,506,000,000
29/01/2018	38,000	-0.90 ▼	-2.37	38,000	38,900	37,100	18,820	715,160,000
26/01/2018	38,000	2.00 ▲	5.26	36,000	38,000	35,500	31,650	1,202,700,000
25/01/2018	36,000	-0.90 ▼	-2.50	36,000	36,800	35,000	9,040	325,440,000
24/01/2018	6,500	-30.40 ▼	-467.69	36,900	37,200	35,000	27,560	179,140,000
22/01/2018	36,000	-0.90 ▼	-2.50	36,900	37,200	35,000	18,280	658,080,000
19/01/2018	36,900	-0.60 ▼	-1.63	37,500	38,800	34,900	53,380	1,969,722,000
18/01/2018	37,500	-1.00 ▼	-2.67	37,500	39,500	35,200	14,060	527,250,000
17/01/2018	37,500	-2.00 ▼	-5.33	39,500	41,000	37,000	8,040	301,500,000
16/01/2018	39,500	2.30 ▲	5.82	37,200	39,700	35,000	24,400	963,800,000
15/01/2018	37,200	-2.80 ▼	-7.53	40,000	39,000	37,200	74,490	2,771,028,000
12/01/2018	40,000	-2.55 ▼	-6.38	42,550	45,000	39,600	12,900	516,000,000
11/01/2018	42,550	2.75 ▲	6.46	39,800	42,550	39,800	70,090	2,982,329,500
10/01/2018	39,800	2.60 ▲	6.53	37,200	39,800	39,000	44,530	1,772,294,000
09/01/2018	37,200	2.40 ▲	6.45	34,800	37,200	37,000	65,820	2,448,504,000
08/01/2018	34,800	2.25 ▲	6.47	32,550	34,800	30,500	135,500	4,715,400,000
07/01/2018	32,550	-2.45 ▼	-7.53	35,000	34,000	32,550	141,500	4,605,825,000
05/01/2018	32,550	-2.45 ▼	-7.53	35,000	34,000	32,550	141,500	4,605,825,000
04/01/2018	35,000	2.25 ▲	6.43	32,750	35,000	32,900	96,490	3,377,150,000
03/01/2018	30,100	2.10 ▲	6.98	30,650	32,750	30,100	157,900	4,752,790,000
02/01/2018	30,650	2.00 ▲	6.53	28,650	30,650	30,650	154,760	4,743,394,000
01/01/2018	28,650	1.85 ▲	6.46	26,800	28,650	24,950	266,900	7,646,685,000
29/12/2017	28,650	1.85 ▲	6.46	26,800	28,650	24,950	266,900	7,646,685,000
28/12/2017	26,800	1.75 ▲	6.53	25,050	26,800	26,800	66,450	1,780,860,000
27/12/2017	25,050	1.60 ▲	6.39	23,450	25,050	25,050	3,570	89,428,500
26/12/2017	23,450	1.50 ▲	6.40	21,950	23,450	23,450	7,370	172,826,500
25/12/2017	21,950	1.40 ▲	6.38	20,550	21,950	21,950	19,370	425,171,500
22/12/2017	20,550	0.00 ■■	0.00	19,250	20,550	20,550	20,410	419,425,500
21/12/2017	19,250	1.25 ▲	6.49	18,000	19,250	19,250	66,740	1,284,745,000
20/12/2017	18,000	1.15 ▲	6.39	16,850	18,000	16,850	201,130	3,620,340,000
19/12/2017	16,850	1.10 ▲	6.53	15,750	16,850	16,850	36,200	609,970,000
18/12/2017	15,750	1.00 ▲	6.35	14,750	15,750	15,750	6,350	100,012,500
15/12/2017	14,750	0.00 ■■	0.00	13,800	14,750	14,750	8,030	118,442,500
14/12/2017	13,800	0.90 ▲	6.52	12,900	13,800	13,800	10	138,000
13/12/2017	12,900	0.80 ▲	6.20	12,100	12,900	12,900	10,500	135,450,000
12/12/2017	12,100	0.75 ▲	6.20	11,350	12,100	12,100	19,990	241,879,000
11/12/2017	11,350	0.70 ▲	6.17	10,650	11,350	11,350	4,480	50,848,000
08/12/2017	10,650	0.69 ▲	6.48	9,960	10,650	10,650	8,080	86,052,000
07/12/2017	9,960	0.65 ▲	6.53	9,310	9,960	9,960	72,050	717,618,000
05/12/2017	9,200	0.60 ▲	6.98	8,600	9,200	8,600	126,450	1,163,340,000
04/12/2017	8,600	-0.49 ▼	-5.39	8,500	9,670	8,460	83,590	718,874,000
01/12/2017	9,090	0.59 ▲	6.94	9,090	9,090	8,800	129,770	1,179,609,300
30/11/2017	8,500	0.55 ▲	6.92	8,500	8,500	8,500	130,280	1,107,380,000
29/11/2017	7,950	0.52 ▲	7.00	7,950	7,950	7,470	187,720	1,492,374,000
28/11/2017	7,430	0.48 ▲	6.91	7,430	7,430	7,430	60,770	451,521,100
27/11/2017	6,950	0.45 ▲	6.92	6,950	6,950	6,950	74,620	518,609,000
24/11/2017	6,500	0.42 ▲	6.91	6,470	6,500	6,470	27,560	179,140,000
23/11/2017	6,080	0.39 ▲	6.85	6,000	6,080	6,000	79,930	485,974,400
22/11/2017	5,690	0.37 ▲	6.95	5,320	5,690	5,320	43,750	248,937,500
21/11/2017	5,320	0.00 ■■	0.00	5,320	5,320	5,320	2,260	12,023,200
20/11/2017	5,320	0.00 ■■	0.00	5,310	5,320	5,310	5,250	27,930,000
17/11/2017	5,320	0.00 ■■	0.00	5,000	5,320	5,000	5,010	26,653,200
16/11/2017	5,320	0.00 ■■	0.00	5,320	5,320	5,320	6,020	32,026,400
15/11/2017	5,320	0.00 ■■	0.00	5,680	5,680	4,950	18,340	97,568,800
14/11/2017	5,320	0.00 ■■	0.00	5,550	5,550	5,320	2,010	10,693,200
13/11/2017	5,320	0.00 ■■	0.00	5,320	5,320	5,320	5,000	26,600,000
10/11/2017	5,320	0.01 ▲	0.19	5,680	5,680	4,940	12,500	66,500,000
09/11/2017	5,310	-0.37 ▼	-6.51	5,300	5,600	5,300	7,650	40,621,500
08/11/2017	5,680	-0.42 ▼	-6.89	6,400	6,490	5,680	16,820	95,537,600
07/11/2017	6,100	0.34 ▲	5.90	5,900	6,150	5,360	6,670	40,687,000
06/11/2017	5,760	0.36 ▲	6.67	5,760	5,760	5,100	350	2,016,000
03/11/2017	5,400	0.35 ▲	6.93	5,060	5,400	5,060	370	1,998,000
02/11/2017	5,050	0.00 ■■	0.00	5,400	5,400	5,050	1,520	7,676,000
01/11/2017	5,050	0.00 ■■	0.00	5,050	5,400	5,050	1,350	6,817,500
31/10/2017	5,050	0.00 ■■	0.00	5,050	5,050	5,050	0	0
30/10/2017	5,050	0.00 ■■	0.00	5,050	5,050	5,050	10,000	50,500,000
27/10/2017	5,050	0.00 ■■	0.00	5,300	5,300	5,050	13,810	69,740,500
26/10/2017	5,050	-0.01 ▼	-0.20	5,050	5,100	5,050	9,400	47,470,000
25/10/2017	5,060	0.01 ▲	0.20	5,050	5,400	5,050	6,420	32,485,200
24/10/2017	5,050	0.00 ■■	0.00	5,100	5,400	5,050	21,550	108,827,500
23/10/2017	5,050	0.00 ■■	0.00	5,200	5,300	5,050	21,790	110,039,500
20/10/2017	5,050	-0.07 ▼	-1.37	5,120	5,320	5,050	1,340	6,767,000
19/10/2017	5,120	-0.18 ▼	-3.40	5,120	5,120	5,120	110	563,200
18/10/2017	5,300	0.00 ■■	0.00	5,300	5,310	5,300	440	2,332,000
17/10/2017	5,300	0.02 ▲	0.38	5,600	5,600	5,300	460	2,438,000
16/10/2017	5,280	-0.39 ▼	-6.88	5,310	5,310	5,280	7,760	40,972,800
13/10/2017	5,670	0.37 ▲	6.98	5,100	5,670	5,100	160	907,200
12/10/2017	5,300	0.10 ▲	1.92	5,300	5,500	5,300	4,300	22,790,000
11/10/2017	5,200	-0.22 ▼	-4.06	5,600	5,600	5,200	4,120	21,424,000
10/10/2017	5,420	-0.38 ▼	-6.55	6,000	6,000	5,400	9,930	53,820,600
09/10/2017	5,800	0.00 ■■	0.00	5,800	6,200	5,800	16,950	98,310,000
06/10/2017	5,800	0.30 ▲	5.45	5,200	5,880	5,200	15,280	88,624,000
05/10/2017	5,500	-0.41 ▼	-6.94	6,320	6,320	5,500	45,310	249,205,000
04/10/2017	5,910	0.38 ▲	6.87	5,910	5,910	5,910	13,410	79,253,100
03/10/2017	5,530	0.36 ▲	6.96	5,500	5,530	5,500	71,120	393,293,600
02/10/2017	5,170	0.33 ▲	6.82	4,840	5,170	4,800	246,860	1,276,266,200
29/09/2017	4,840	-0.36 ▼	-6.92	5,040	5,100	4,840	105,780	511,975,200
28/09/2017	5,200	0.00 ■■	0.00	5,200	5,250	5,030	6,110	31,772,000
27/09/2017	5,200	-0.20 ▼	-3.70	5,400	5,400	5,200	9,590	49,868,000
26/09/2017	5,400	0.00 ■■	0.00	5,390	5,450	5,300	8,300	44,820,000
25/09/2017	5,400	-0.37 ▼	-6.41	5,400	5,400	5,400	1,000	5,400,000
22/09/2017	5,770	0.00 ■■	0.00	5,750	5,770	5,380	3,540	20,425,800
21/09/2017	5,770	0.00 ■■	0.00	5,770	5,770	5,370	3,020	17,425,400
20/09/2017	5,770	0.00 ■■	0.00	5,800	5,800	5,770	1,080	6,231,600
19/09/2017	5,770	-0.43 ▼	-6.94	6,200	6,200	5,770	4,710	27,176,700
18/09/2017	6,200	0.40 ▲	6.90	6,200	6,200	6,200	410	2,542,000
15/09/2017	5,800	-0.08 ▼	-1.36	5,800	5,800	5,800	1,020	5,916,000
14/09/2017	5,880	0.38 ▲	6.91	5,500	5,880	5,500	2,690	15,817,200
13/09/2017	5,500	0.00 ■■	0.00	5,500	5,500	5,500	1,320	7,260,000
12/09/2017	5,500	0.00 ■■	0.00	5,500	5,500	5,500	1,500	8,250,000
11/09/2017	5,500	0.00 ■■	0.00	5,500	5,500	5,400	1,200	6,600,000
08/09/2017	5,500	0.00 ■■	0.00	5,500	5,500	5,500	2,200	12,100,000
07/09/2017	5,500	0.00 ■■	0.00	5,500	5,500	5,500	2,150	11,825,000
06/09/2017	5,500	0.00 ■■	0.00	5,400	5,500	5,210	2,040	11,220,000
05/09/2017	5,500	-0.40 ▼	-6.78	5,900	5,900	5,500	630	3,465,000
01/09/2017	5,900	0.00 ■■	0.00	5,900	5,900	5,900	31,000	182,900,000
31/08/2017	5,900	0.00 ■■	0.00	5,620	5,900	5,490	18,540	109,386,000
30/08/2017	5,900	-0.20 ▼	-3.28	5,680	5,900	5,680	11,300	66,670,000
29/08/2017	6,100	0.30 ▲	5.17	5,800	6,200	5,450	10,610	64,721,000
28/08/2017	5,800	0.00 ■■	0.00	5,500	5,800	5,500	10,390	60,262,000
25/08/2017	5,800	0.00 ■■	0.00	5,500	5,800	5,400	15,060	87,348,000
24/08/2017	5,800	-0.43 ▼	-6.90	5,800	5,800	5,800	16,750	97,150,000
23/08/2017	6,230	0.00 ■■	0.00	6,230	6,230	6,200	20,110	125,285,300
22/08/2017	6,230	-0.01 ▼	-0.16	6,230	6,230	5,810	2,170	13,519,100
21/08/2017	6,240	-0.46 ▼	-6.87	6,240	6,240	6,240	2,000	12,480,000
18/08/2017	6,700	0.00 ■■	0.00	6,700	6,700	6,240	31,230	209,241,000
17/08/2017	6,700	-0.05 ▼	-0.74	6,700	6,700	6,700	20,000	134,000,000
16/08/2017	6,750	0.33 ▲	5.14	6,500	6,780	6,000	25,080	169,290,000
15/08/2017	6,420	0.00 ■■	0.00	6,500	6,780	6,420	20,590	132,187,800
14/08/2017	6,420	0.42 ▲	7.00	6,420	6,420	6,200	32,290	207,301,800
11/08/2017	6,000	-0.33 ▼	-5.21	6,320	6,760	6,000	31,380	188,280,000
10/08/2017	6,330	-0.46 ▼	-6.77	6,770	6,780	6,330	23,800	150,654,000
09/08/2017	6,790	0.01 ▲	0.15	6,780	6,790	6,780	20,500	139,195,000
08/08/2017	6,780	-0.01 ▼	-0.15	6,790	6,790	6,770	20,620	139,803,600
07/08/2017	6,790	0.00 ■■	0.00	6,780	6,790	6,780	20,120	136,614,800
04/08/2017	6,790	-0.11 ▼	-1.59	6,790	6,790	6,790	20,000	135,800,000
03/08/2017	6,900	-0.10 ▼	-1.43	6,900	6,900	6,900	20,000	138,000,000
02/08/2017	7,000	-0.25 ▼	-3.45	7,000	7,000	7,000	20,000	140,000,000
01/08/2017	7,250	0.46 ▲	6.77	6,780	7,250	6,780	20,150	146,087,500
31/07/2017	6,790	0.00 ■■	0.00	6,790	6,790	6,780	20,250	137,497,500
28/07/2017	6,790	0.02 ▲	0.30	6,760	6,790	6,760	21,900	148,701,000
27/07/2017	6,770	0.00 ■■	0.00	6,760	6,770	6,760	20,100	136,077,000
26/07/2017	6,770	0.00 ■■	0.00	6,760	6,770	6,760	20,100	136,077,000
25/07/2017	6,770	0.00 ■■	0.00	6,760	6,770	6,760	20,200	136,754,000
24/07/2017	6,770	-0.02 ▼	-0.29	6,790	6,790	6,770	22,300	150,971,000
21/07/2017	6,790	0.00 ■■	0.00	6,780	6,790	6,780	20,010	135,867,900
20/07/2017	6,790	0.00 ■■	0.00	7,100	7,100	6,320	60,960	413,918,400
19/07/2017	6,790	-0.21 ▼	-3.00	6,900	7,000	6,510	183,370	1,245,082,300
18/07/2017	7,000	-0.20 ▼	-2.78	7,100	7,200	7,000	95,200	666,400,000
17/07/2017	7,200	0.20 ▲	2.86	7,000	7,200	6,700	22,800	164,160,000
14/07/2017	7,000	0.00 ■■	0.00	7,100	7,200	7,000	20,500	143,500,000
13/07/2017	7,000	-0.25 ▼	-3.45	7,250	7,250	7,000	21,900	153,300,000
12/07/2017	7,250	0.05 ▲	0.69	7,200	7,280	7,200	20,310	147,247,500
11/07/2017	7,200	-0.30 ▼	-4.00	7,500	7,500	7,200	20,800	149,760,000
10/07/2017	7,500	0.00 ■■	0.00	7,200	7,500	7,110	21,060	157,950,000
07/07/2017	7,500	0.00 ■■	0.00	7,200	7,500	7,200	21,000	157,500,000
06/07/2017	7,500	0.00 ■■	0.00	7,200	8,000	7,200	20,230	151,725,000
05/07/2017	7,500	0.00 ■■	0.00	7,200	7,500	7,200	20,400	153,000,000
04/07/2017	7,500	0.00 ■■	0.00	7,200	7,500	7,010	20,620	154,650,000
03/07/2017	7,500	0.20 ▲	2.74	7,100	7,500	7,100	20,600	154,500,000
30/06/2017	7,300	0.10 ▲	1.39	7,100	7,300	7,000	22,910	167,243,000
29/06/2017	7,200	0.00 ■■	0.00	7,100	7,300	7,100	20,700	149,040,000
28/06/2017	7,200	0.00 ■■	0.00	7,100	7,200	7,100	20,100	144,720,000
27/06/2017	7,200	-0.10 ▼	-1.37	7,200	7,200	7,100	20,650	148,680,000
26/06/2017	7,300	0.10 ▲	1.39	7,100	7,300	7,100	23,200	169,360,000
23/06/2017	7,200	0.00 ■■	0.00	7,100	7,200	7,100	20,100	144,720,000
22/06/2017	7,200	0.00 ■■	0.00	7,100	7,200	7,100	20,400	146,880,000
21/06/2017	7,200	0.10 ▲	1.41	7,100	7,200	7,000	26,900	193,680,000
20/06/2017	7,100	-0.10 ▼	-1.39	7,100	7,300	7,100	20,950	148,745,000
19/06/2017	7,200	0.10 ▲	1.41	7,100	7,200	7,100	21,100	151,920,000
16/06/2017	7,100	0.00 ■■	0.00	7,100	7,200	7,100	20,110	142,781,000
15/06/2017	7,100	0.00 ■■	0.00	7,100	7,200	7,050	37,870	268,877,000
14/06/2017	7,100	0.39 ▲	5.81	7,100	7,100	7,100	21,290	151,159,000
13/06/2017	6,710	-0.27 ▼	-3.87	7,200	7,200	6,710	20,170	135,340,700
12/06/2017	6,980	-0.52 ▼	-6.93	6,980	7,500	6,980	20,480	142,950,400
09/06/2017	7,500	-0.10 ▼	-1.32	7,600	7,600	7,500	20,010	150,075,000
08/06/2017	7,600	0.00 ■■	0.00	7,700	7,700	7,600	20,010	152,076,000
07/06/2017	7,600	0.10 ▲	1.33	7,600	7,600	7,600	20,020	152,152,000
06/06/2017	7,500	-0.20 ▼	-2.60	7,500	7,500	7,500	20,000	150,000,000
05/06/2017	7,700	0.00 ■■	0.00	7,700	7,700	7,700	20,000	154,000,000
02/06/2017	7,700	0.20 ▲	2.67	7,700	7,700	7,700	20,000	154,000,000
01/06/2017	7,500	-0.10 ▼	-1.32	7,500	7,500	7,500	20,000	150,000,000
31/05/2017	7,600	0.00 ■■	0.00	7,500	7,600	7,500	20,100	152,760,000
30/05/2017	7,600	0.00 ■■	0.00	7,600	7,600	7,600	20,000	152,000,000
29/05/2017	7,600	0.00 ■■	0.00	7,600	7,600	7,600	20,700	157,320,000
26/05/2017	7,600	0.00 ■■	0.00	7,600	7,600	7,400	5,100	38,760,000
25/05/2017	7,600	0.10 ▲	1.33	7,600	7,600	7,400	11,010	83,676,000
24/05/2017	7,500	-0.10 ▼	-1.32	7,600	7,600	7,500	6,300	47,250,000
23/05/2017	7,600	0.00 ■■	0.00	7,700	7,700	7,500	27,000	205,200,000
22/05/2017	7,600	-0.18 ▼	-2.31	7,700	7,720	7,600	5,400	41,040,000
19/05/2017	7,780	-0.12 ▼	-1.52	7,800	7,800	7,500	26,240	204,147,200
18/05/2017	7,900	0.20 ▲	2.60	7,900	7,900	7,600	5,150	40,685,000
17/05/2017	7,700	-0.10 ▼	-1.28	7,900	7,900	7,700	21,500	165,550,000
16/05/2017	7,800	0.00 ■■	0.00	7,750	7,800	7,750	20,150	157,170,000
15/05/2017	7,800	-0.10 ▼	-1.27	7,790	7,800	7,700	24,000	187,200,000
09/05/2017	7,700	0.00 ■■	0.00	8,000	8,000	7,700	22,210	171,017,000
08/05/2017	7,700	0.00 ■■	0.00	7,700	7,700	7,700	2,000	15,400,000
05/05/2017	7,700	-0.20 ▼	-2.53	7,900	7,900	7,700	27,970	215,369,000
04/05/2017	7,900	0.10 ▲	1.28	7,900	7,900	7,900	20,000	158,000,000
03/05/2017	7,800	0.00 ■■	0.00	7,800	7,800	7,800	20,000	156,000,000
28/04/2017	7,800	-0.40 ▼	-4.88	8,000	8,000	7,800	22,000	171,600,000
27/04/2017	8,200	0.30 ▲	3.80	7,900	8,200	7,900	21,000	172,200,000
26/04/2017	7,900	0.00 ■■	0.00	7,900	7,900	7,900	20,650	163,135,000
25/04/2017	7,900	0.10 ▲	1.28	7,800	7,900	7,700	33,220	262,438,000
24/04/2017	7,800	0.00 ■■	0.00	7,700	7,800	7,600	34,600	269,880,000
21/04/2017	7,800	-0.10 ▼	-1.27	7,800	7,900	7,800	22,150	172,770,000
20/04/2017	7,900	0.00 ■■	0.00	7,800	7,900	7,800	20,470	161,713,000
19/04/2017	7,900	-0.09 ▼	-1.13	7,800	7,900	7,700	22,600	178,540,000
18/04/2017	7,990	0.09 ▲	1.14	7,900	7,990	7,700	23,230	185,607,700
17/04/2017	7,900	0.10 ▲	1.28	7,800	7,900	7,600	22,520	177,908,000
14/04/2017	7,800	0.01 ▲	0.13	8,000	8,000	7,700	23,600	184,080,000
13/04/2017	7,790	-0.21 ▼	-2.62	7,700	7,800	7,600	24,700	192,413,000
12/04/2017	8,000	0.00 ■■	0.00	7,750	8,000	7,600	29,730	237,840,000
11/04/2017	8,000	0.02 ▲	0.25	7,900	8,000	7,800	25,700	205,600,000
10/04/2017	7,980	0.00 ■■	0.00	7,700	7,980	7,700	21,900	174,762,000
07/04/2017	7,980	-0.12 ▼	-1.48	8,000	8,000	7,800	30,110	240,277,800
05/04/2017	8,100	-0.44 ▼	-5.15	8,890	8,890	8,000	32,410	262,521,000
04/04/2017	8,540	0.44 ▲	5.43	8,540	8,540	8,540	4,280	36,551,200
03/04/2017	8,100	0.00 ■■	0.00	8,100	8,100	7,600	39,000	315,900,000
31/03/2017	8,100	0.00 ■■	0.00	8,100	8,100	8,100	30,010	243,081,000
30/03/2017	8,100	0.30 ▲	3.85	8,330	8,340	7,710	39,000	315,900,000
29/03/2017	7,800	-0.20 ▼	-2.50	7,950	8,000	7,700	35,110	273,858,000
28/03/2017	8,000	0.30 ▲	3.90	8,000	8,000	7,700	31,710	253,680,000
27/03/2017	7,700	-0.20 ▼	-2.53	8,000	8,000	7,500	39,200	301,840,000
24/03/2017	7,900	-0.10 ▼	-1.25	7,850	7,900	7,700	44,200	349,180,000
23/03/2017	8,000	-0.10 ▼	-1.23	8,100	8,100	8,000	30,010	240,080,000
22/03/2017	8,100	0.00 ■■	0.00	8,150	8,200	7,700	48,000	388,800,000
21/03/2017	8,100	0.00 ■■	0.00	8,300	8,660	7,800	50,000	405,000,000
20/03/2017	8,100	0.10 ▲	1.25	8,100	8,100	8,100	30,000	243,000,000
17/03/2017	8,000	-0.15 ▼	-1.84	8,100	8,150	8,000	39,500	316,000,000
16/03/2017	8,150	-0.05 ▼	-0.61	8,100	8,150	8,100	44,860	365,609,000
15/03/2017	8,200	0.00 ■■	0.00	8,200	8,200	8,100	39,610	324,802,000
14/03/2017	8,200	0.20 ▲	2.50	8,200	8,200	8,100	40,000	328,000,000
13/03/2017	8,000	0.00 ■■	0.00	7,710	8,050	7,710	36,010	288,080,000
10/03/2017	8,000	0.20 ▲	2.56	7,800	8,000	7,600	42,040	336,320,000
09/03/2017	7,800	0.05 ▲	0.65	7,750	7,800	7,750	30,000	234,000,000
08/03/2017	7,750	0.10 ▲	1.31	7,650	7,750	7,650	50,000	387,500,000
07/03/2017	7,650	0.20 ▲	2.68	7,800	7,800	7,450	56,990	435,973,500
06/03/2017	7,450	-0.55 ▼	-6.88	7,510	8,380	7,440	45,660	340,167,000
03/03/2017	8,000	-0.40 ▼	-4.76	7,950	8,000	7,950	60,020	480,160,000
02/03/2017	8,400	0.45 ▲	5.66	7,950	8,400	7,700	60,410	507,444,000
01/03/2017	7,950	-0.05 ▼	-0.62	7,950	7,950	7,700	43,720	347,574,000
28/02/2017	8,000	0.00 ■■	0.00	8,200	8,200	7,450	47,050	376,400,000
27/02/2017	8,000	-0.40 ▼	-4.76	8,300	8,300	7,900	32,210	257,680,000
24/02/2017	8,400	-0.10 ▼	-1.18	7,910	8,500	7,910	36,210	304,164,000
23/02/2017	8,500	0.00 ■■	0.00	8,400	8,500	7,910	20,510	174,335,000
22/02/2017	8,500	0.00 ■■	0.00	8,500	8,500	8,100	17,310	147,135,000
21/02/2017	8,500	-0.16 ▼	-1.85	8,700	8,800	8,060	198,550	1,687,675,000
20/02/2017	8,660	0.56 ▲	6.91	8,100	8,660	8,000	72,630	628,975,800
17/02/2017	8,100	0.10 ▲	1.25	8,100	8,100	7,800	60,480	489,888,000
16/02/2017	8,000	0.00 ■■	0.00	7,800	8,000	7,750	10,150	81,200,000
15/02/2017	8,000	0.00 ■■	0.00	8,000	8,000	7,800	15,230	121,840,000
14/02/2017	8,000	0.00 ■■	0.00	8,000	8,000	7,990	4,000	32,000,000
13/02/2017	8,000	0.00 ■■	0.00	8,000	8,000	7,450	51,490	411,920,000
10/02/2017	8,000	0.10 ▲	1.27	8,000	8,000	7,900	20,250	162,000,000
09/02/2017	7,900	-0.10 ▼	-1.25	7,440	8,000	7,440	26,720	211,088,000
08/02/2017	8,000	-0.50 ▼	-5.88	8,010	8,500	8,000	62,980	503,840,000
07/02/2017	8,500	0.00 ■■	0.00	8,300	8,500	8,000	9,270	78,795,000
06/02/2017	8,500	-0.03 ▼	-0.35	8,950	9,000	8,500	35,500	301,750,000
03/02/2017	8,530	-0.64 ▼	-6.98	8,800	8,800	8,530	53,930	460,022,900
02/02/2017	9,170	-0.68 ▼	-6.90	9,840	10,500	9,170	3,380	30,994,600
25/01/2017	9,850	0.35 ▲	3.68	9,750	9,850	9,750	1,000	9,850,000
24/01/2017	9,500	0.60 ▲	6.74	9,490	9,500	9,490	1,320	12,540,000
23/01/2017	8,900	-0.10 ▼	-1.11	9,000	9,000	8,370	50,340	448,026,000
20/01/2017	9,000	-0.50 ▼	-5.26	8,850	9,000	8,850	11,810	106,290,000
19/01/2017	9,500	-0.40 ▼	-4.04	9,900	9,900	9,210	38,490	365,655,000
18/01/2017	9,900	-0.10 ▼	-1.00	9,300	9,900	9,300	32,010	316,899,000
17/01/2017	10,000	0.00 ■■	0.00	10,000	10,000	9,300	11,330	113,300,000
16/01/2017	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
13/01/2017	10,000	-0.10 ▼	-0.99	10,100	10,100	9,400	30,920	309,200,000
12/01/2017	10,100	-0.10 ▼	-0.98	10,300	10,300	10,100	21,000	212,100,000
11/01/2017	10,200	-0.30 ▼	-2.86	10,600	10,600	10,200	19,290	196,758,000
10/01/2017	10,500	-0.15 ▼	-1.41	10,600	10,650	10,400	8,200	86,100,000
09/01/2017	10,650	0.05 ▲	0.47	10,650	10,650	10,300	16,000	170,400,000
06/01/2017	10,600	-0.10 ▼	-0.93	10,600	10,600	10,500	8,600	91,160,000
05/01/2017	10,700	-0.05 ▼	-0.47	10,500	10,700	10,500	84,290	901,903,000
04/01/2017	10,750	-0.05 ▼	-0.46	10,300	10,750	10,300	4,500	48,375,000
03/01/2017	10,800	0.20 ▲	1.89	10,700	11,100	10,300	14,790	159,732,000
30/12/2016	10,600	0.10 ▲	0.95	10,400	10,600	10,300	7,700	81,620,000
29/12/2016	10,500	0.00 ■■	0.00	10,600	10,600	10,500	12,000	126,000,000
28/12/2016	10,500	-0.20 ▼	-1.87	10,500	10,500	10,200	42,830	449,715,000
27/12/2016	10,700	-0.25 ▼	-2.28	10,600	10,700	10,500	8,210	87,847,000
26/12/2016	10,950	0.00 ■■	0.00	10,950	10,950	10,500	15,730	172,243,500
23/12/2016	10,950	-0.05 ▼	-0.45	10,700	10,950	10,500	25,460	278,787,000
22/12/2016	11,000	-0.10 ▼	-0.90	11,000	11,100	10,600	26,450	290,950,000
21/12/2016	11,100	-0.10 ▼	-0.89	11,200	11,200	10,500	18,350	203,685,000
20/12/2016	11,200	0.00 ■■	0.00	10,800	11,200	10,600	32,890	368,368,000
19/12/2016	11,200	0.40 ▲	3.70	11,200	11,200	10,800	29,510	330,512,000
16/12/2016	10,800	-0.40 ▼	-3.57	11,300	11,300	10,800	52,480	566,784,000
15/12/2016	11,200	-0.05 ▼	-0.44	11,500	11,600	11,000	53,510	599,312,000
14/12/2016	11,250	0.05 ▲	0.45	11,300	11,300	11,000	31,120	350,100,000
13/12/2016	11,200	0.30 ▲	2.75	10,900	11,250	10,900	51,760	579,712,000
12/12/2016	10,900	-0.10 ▼	-0.91	10,900	10,900	10,700	96,090	1,047,381,000
09/12/2016	11,000	0.00 ■■	0.00	11,000	11,200	10,800	113,670	1,250,370,000
08/12/2016	11,000	-0.20 ▼	-1.79	11,200	11,200	10,600	97,790	1,075,690,000
07/12/2016	11,200	-0.10 ▼	-0.88	11,400	11,400	10,700	34,810	389,872,000
06/12/2016	11,300	0.00 ■■	0.00	11,300	11,500	10,800	125,370	1,416,681,000
05/12/2016	11,300	0.10 ▲	0.89	11,950	11,950	11,150	214,960	2,429,048,000
02/12/2016	11,200	0.70 ▲	6.67	11,200	11,200	11,100	196,900	2,205,280,000
01/12/2016	10,500	0.68 ▲	6.92	10,500	10,500	10,400	162,640	1,707,720,000
30/11/2016	9,820	0.64 ▲	6.97	9,810	9,820	9,800	162,950	1,600,169,000
29/11/2016	9,180	0.60 ▲	6.99	9,160	9,180	9,160	176,620	1,621,371,600
28/11/2016	8,580	0.56 ▲	6.98	8,580	8,580	8,580	117,060	1,004,374,800
25/11/2016	8,020	0.52 ▲	6.93	8,000	8,020	8,000	112,380	901,287,600
24/11/2016	7,500	0.17 ▲	2.32	7,350	7,500	7,320	18,600	139,500,000
23/11/2016	7,330	-0.21 ▼	-2.79	7,330	7,330	7,000	34,350	251,785,500
22/11/2016	7,540	-0.55 ▼	-6.80	8,100	8,100	7,540	62,710	472,833,400
21/11/2016	8,090	-0.01 ▼	-0.12	7,800	8,100	7,800	57,560	465,660,400
18/11/2016	8,100	-0.15 ▼	-1.82	8,250	8,290	7,800	97,940	793,314,000
17/11/2016	8,250	0.16 ▲	1.98	8,100	8,300	7,700	173,760	1,433,520,000
16/11/2016	8,090	0.29 ▲	3.72	7,800	8,100	7,800	36,730	297,145,700
15/11/2016	7,800	0.40 ▲	5.41	7,700	7,800	7,100	33,550	261,690,000
14/11/2016	7,400	0.30 ▲	4.23	7,100	7,400	7,000	53,330	394,642,000
11/11/2016	7,100	0.31 ▲	4.57	7,000	7,260	6,900	43,060	305,726,000
10/11/2016	6,790	0.44 ▲	6.93	6,400	6,790	6,350	299,690	2,034,895,100
09/11/2016	6,350	0.40 ▲	6.72	5,850	6,350	5,800	431,700	2,741,295,000
08/11/2016	5,950	0.01 ▲	0.17	5,860	6,000	5,860	204,790	1,218,500,500
07/11/2016	5,940	0.14 ▲	2.41	5,810	6,200	5,800	306,130	1,818,412,200
04/11/2016	5,800	-0.29 ▼	-4.76	6,000	6,130	5,750	201,050	1,166,090,000
03/11/2016	6,090	0.01 ▲	0.16	6,080	6,120	5,900	173,950	1,059,355,500
02/11/2016	6,080	0.02 ▲	0.33	5,940	6,180	5,850	210,960	1,282,636,800
01/11/2016	6,060	0.21 ▲	3.59	5,800	6,200	5,760	296,250	1,795,275,000
31/10/2016	5,850	-0.10 ▼	-1.68	5,900	5,930	5,700	215,240	1,259,154,000
28/10/2016	5,950	0.03 ▲	0.51	5,930	6,280	5,800	331,190	1,970,580,500
27/10/2016	5,920	0.18 ▲	3.14	5,700	5,920	5,700	177,930	1,053,345,600
26/10/2016	5,740	0.05 ▲	0.88	5,690	5,780	5,690	141,420	811,750,800
25/10/2016	5,690	0.04 ▲	0.71	5,650	5,710	5,600	141,620	805,817,800
24/10/2016	5,650	0.15 ▲	2.73	5,500	5,650	5,450	110,510	624,381,500
21/10/2016	5,500	-0.09 ▼	-1.61	5,580	5,610	5,500	72,300	397,650,000
20/10/2016	5,590	-0.03 ▼	-0.53	5,500	5,650	5,500	89,130	498,236,700
19/10/2016	5,620	-0.03 ▼	-0.53	5,510	5,630	5,510	55,910	314,214,200
18/10/2016	5,650	0.00 ■■	0.00	5,650	5,650	5,500	63,160	356,854,000
17/10/2016	5,650	-0.05 ▼	-0.88	5,700	5,700	5,500	64,170	362,560,500
14/10/2016	5,700	-0.19 ▼	-3.23	5,890	5,890	5,500	63,140	359,898,000
13/10/2016	5,890	0.00 ■■	0.00	5,560	5,890	5,560	68,740	404,878,600
12/10/2016	5,890	0.00 ■■	0.00	5,500	6,000	5,500	76,560	450,938,400
11/10/2016	5,890	-0.11 ▼	-1.83	6,000	6,000	5,590	44,860	264,225,400
10/10/2016	6,000	0.00 ■■	0.00	6,000	6,000	5,600	43,270	259,620,000
07/10/2016	6,000	0.00 ■■	0.00	6,000	6,200	5,700	37,310	223,860,000
06/10/2016	6,000	-0.30 ▼	-4.76	6,300	6,300	6,000	47,420	284,520,000
05/10/2016	6,300	0.00 ■■	0.00	6,300	6,300	6,200	38,270	241,101,000
04/10/2016	6,300	0.35 ▲	5.88	6,000	6,300	5,540	19,320	121,716,000
03/10/2016	5,950	-0.19 ▼	-3.09	6,000	6,140	5,720	79,860	475,167,000
30/09/2016	6,140	-0.13 ▼	-2.07	6,100	6,300	6,000	94,850	582,379,000
29/09/2016	6,270	-0.03 ▼	-0.48	6,150	6,300	6,150	96,400	604,428,000
28/09/2016	6,300	-0.30 ▼	-4.55	6,140	6,500	6,140	98,730	621,999,000
27/09/2016	6,600	-0.10 ▼	-1.49	6,240	6,670	6,240	335,890	2,216,874,000
26/09/2016	6,700	0.00 ■■	0.00	6,700	6,850	6,650	151,230	1,013,241,000
23/09/2016	6,700	-0.19 ▼	-2.76	6,890	6,890	6,600	200,750	1,345,025,000
22/09/2016	6,890	0.00 ■■	0.00	6,890	6,890	6,700	121,410	836,514,900
21/09/2016	6,890	-0.11 ▼	-1.57	7,000	7,000	6,510	39,500	272,155,000
20/09/2016	7,000	0.10 ▲	1.45	6,800	7,000	6,420	28,910	202,370,000
19/09/2016	6,900	-0.24 ▼	-3.36	7,140	7,150	6,900	127,680	880,992,000
16/09/2016	7,140	0.00 ■■	0.00	7,200	7,200	6,800	154,600	1,103,844,000
15/09/2016	7,140	-0.04 ▼	-0.56	7,170	7,220	7,000	289,630	2,067,958,200
14/09/2016	7,180	0.03 ▲	0.42	7,150	7,290	7,100	265,500	1,906,290,000
13/09/2016	7,150	0.17 ▲	2.44	7,000	7,300	6,700	268,390	1,918,988,500
12/09/2016	6,980	-0.52 ▼	-6.93	7,490	7,650	6,980	167,900	1,171,942,000
09/09/2016	7,500	-0.20 ▼	-2.60	7,700	7,700	7,400	112,900	846,750,000
08/09/2016	7,700	0.30 ▲	4.05	7,400	7,700	7,200	233,650	1,799,105,000
07/09/2016	7,400	0.10 ▲	1.37	7,400	7,400	7,200	211,200	1,562,880,000
06/09/2016	7,300	-0.10 ▼	-1.35	7,400	7,400	7,100	136,800	998,640,000
05/09/2016	7,400	0.10 ▲	1.37	7,200	7,500	7,100	211,600	1,565,840,000
01/09/2016	7,300	0.00 ■■	0.00	7,400	7,400	7,100	248,260	1,812,298,000
31/08/2016	7,300	-0.20 ▼	-2.67	7,400	7,600	7,200	258,600	1,887,780,000
30/08/2016	7,500	-0.10 ▼	-1.32	7,600	7,700	7,400	492,620	3,694,650,000
29/08/2016	7,600	-0.10 ▼	-1.30	7,600	7,700	7,400	385,400	2,929,040,000
26/08/2016	7,700	0.10 ▲	1.32	7,500	7,900	7,500	454,400	3,498,880,000
25/08/2016	7,600	0.00 ■■	0.00	7,700	7,700	7,400	246,870	1,876,212,000
24/08/2016	7,600	-0.20 ▼	-2.56	7,700	7,900	7,400	237,300	1,803,480,000
23/08/2016	7,800	0.10 ▲	1.30	7,800	7,800	7,500	223,500	1,743,300,000
22/08/2016	7,700	0.00 ■■	0.00	7,600	7,900	7,500	201,800	1,553,860,000
19/08/2016	7,700	-0.10 ▼	-1.28	7,800	7,900	7,600	158,900	1,223,530,000
18/08/2016	7,800	0.00 ■■	0.00	7,700	7,900	7,600	182,460	1,423,188,000
17/08/2016	7,800	0.00 ■■	0.00	7,800	7,900	7,700	211,910	1,652,898,000
16/08/2016	7,800	0.10 ▲	1.30	7,700	7,800	7,600	152,200	1,187,160,000
15/08/2016	7,700	-0.10 ▼	-1.28	7,800	7,900	7,600	75,100	578,270,000
12/08/2016	7,800	0.00 ■■	0.00	7,800	7,900	7,600	68,300	532,740,000
11/08/2016	7,800	0.10 ▲	1.30	7,700	7,800	7,700	50,500	393,900,000
10/08/2016	7,700	0.00 ■■	0.00	7,700	7,800	7,600	50,600	389,620,000
09/08/2016	7,700	-0.30 ▼	-3.75	8,000	8,000	7,600	35,560	273,812,000
08/08/2016	8,000	0.20 ▲	2.56	8,100	8,100	7,800	4,760	38,080,000
05/08/2016	7,800	-0.50 ▼	-6.02	8,300	8,300	7,800	6,800	53,040,000
04/08/2016	8,300	0.00 ■■	0.00	8,300	8,300	8,300	7,240	60,092,000
03/08/2016	8,300	0.10 ▲	1.22	8,200	8,300	8,200	5,600	46,480,000
02/08/2016	8,200	0.00 ■■	0.00	8,200	8,200	8,000	12,880	105,616,000
01/08/2016	8,200	0.30 ▲	3.80	7,400	8,200	7,400	15,200	124,640,000
29/07/2016	7,900	-0.50 ▼	-5.95	8,200	8,400	7,900	111,960	884,484,000
28/07/2016	8,400	0.10 ▲	1.20	8,500	8,500	8,200	102,310	859,404,000
27/07/2016	8,300	0.00 ■■	0.00	8,000	8,400	8,000	101,580	843,114,000
26/07/2016	8,300	0.30 ▲	3.75	7,600	8,500	7,600	120,900	1,003,470,000
25/07/2016	8,000	0.10 ▲	1.27	8,000	8,000	7,800	92,960	743,680,000
22/07/2016	7,900	0.50 ▲	6.76	7,200	7,900	7,200	101,550	802,245,000
21/07/2016	7,400	-0.50 ▼	-6.33	7,800	7,800	7,400	99,850	738,890,000
20/07/2016	7,900	0.00 ■■	0.00	7,900	7,900	7,700	126,990	1,003,221,000
19/07/2016	7,900	0.00 ■■	0.00	7,600	7,900	7,600	82,560	652,224,000
18/07/2016	7,900	0.20 ▲	2.60	7,600	7,900	7,600	106,050	837,795,000
15/07/2016	7,700	-0.10 ▼	-1.28	7,700	7,800	7,700	107,330	826,441,000
14/07/2016	7,800	-0.10 ▼	-1.27	7,600	7,800	7,600	105,350	821,730,000
13/07/2016	7,900	-0.10 ▼	-1.25	7,900	8,000	7,600	177,230	1,400,117,000
12/07/2016	8,000	0.00 ■■	0.00	7,900	8,000	7,700	115,550	924,400,000
11/07/2016	8,000	-0.10 ▼	-1.23	7,800	8,200	7,700	117,890	943,120,000
08/07/2016	8,100	0.40 ▲	5.19	7,600	8,100	7,500	29,320	237,492,000
07/07/2016	7,700	-0.20 ▼	-2.53	7,900	8,100	7,700	108,630	836,451,000
06/07/2016	7,900	-0.30 ▼	-3.66	7,800	8,000	7,800	37,840	298,936,000
05/07/2016	8,200	-0.20 ▼	-2.38	8,400	8,500	8,200	53,800	441,160,000
04/07/2016	8,400	-0.10 ▼	-1.18	8,400	8,500	8,200	113,330	951,972,000
01/07/2016	8,500	0.00 ■■	0.00	8,400	8,500	8,200	54,990	467,415,000
30/06/2016	8,500	0.20 ▲	2.41	8,300	8,500	8,300	19,700	167,450,000
29/06/2016	8,300	-0.10 ▼	-1.19	8,400	8,400	8,300	13,910	115,453,000
28/06/2016	8,400	0.00 ■■	0.00	8,400	8,400	8,200	22,050	185,220,000
27/06/2016	8,400	0.00 ■■	0.00	8,200	8,400	8,200	18,500	155,400,000
24/06/2016	8,400	-0.50 ▼	-5.62	8,900	8,900	8,300	117,130	983,892,000
23/06/2016	8,900	-0.10 ▼	-1.11	8,900	9,000	8,800	103,590	921,951,000
22/06/2016	9,000	0.00 ■■	0.00	9,000	9,000	8,900	14,140	127,260,000
21/06/2016	9,000	0.20 ▲	2.27	8,800	9,000	8,700	311,730	2,805,570,000
20/06/2016	8,800	0.00 ■■	0.00	8,800	8,800	8,600	270,530	2,380,664,000
17/06/2016	8,800	-0.10 ▼	-1.12	8,600	8,900	8,600	315,270	2,774,376,000
16/06/2016	8,900	0.00 ■■	0.00	8,900	8,900	8,700	287,100	2,555,190,000
15/06/2016	8,900	0.10 ▲	1.14	8,700	8,900	8,600	321,420	2,860,638,000
14/06/2016	8,800	0.10 ▲	1.15	8,400	8,800	8,400	285,520	2,512,576,000
13/06/2016	8,700	-0.30 ▼	-3.33	8,600	9,000	8,500	296,270	2,577,549,000
10/06/2016	9,000	-0.10 ▼	-1.10	9,000	9,000	8,900	271,780	2,446,020,000
09/06/2016	9,100	0.10 ▲	1.11	9,100	9,100	8,900	260,500	2,370,550,000
08/06/2016	9,000	-0.10 ▼	-1.10	9,100	9,100	9,000	264,980	2,384,820,000
07/06/2016	9,100	0.00 ■■	0.00	9,200	9,200	9,000	258,130	2,348,983,000
06/06/2016	9,100	-0.20 ▼	-2.15	9,200	9,300	8,900	306,470	2,788,877,000
03/06/2016	9,300	0.10 ▲	1.09	9,200	9,300	9,000	315,170	2,931,081,000
02/06/2016	9,200	-0.10 ▼	-1.08	9,200	9,300	9,100	326,820	3,006,744,000
01/06/2016	9,300	-0.10 ▼	-1.06	9,200	9,400	9,100	264,410	2,459,013,000
31/05/2016	9,400	0.00 ■■	0.00	9,400	9,400	9,200	312,420	2,936,748,000
30/05/2016	9,400	0.00 ■■	0.00	9,400	9,400	9,200	314,000	2,951,600,000
27/05/2016	9,400	-0.10 ▼	-1.05	9,500	9,500	9,300	340,240	3,198,256,000
26/05/2016	9,500	0.20 ▲	2.15	9,400	9,800	9,200	280,440	2,664,180,000
25/05/2016	9,300	0.00 ■■	0.00	9,100	9,400	9,000	286,490	2,664,357,000
24/05/2016	9,300	0.30 ▲	3.33	9,000	9,400	8,900	267,460	2,487,378,000
23/05/2016	9,000	0.10 ▲	1.12	8,900	9,000	8,700	250,560	2,255,040,000
20/05/2016	8,900	0.10 ▲	1.14	8,300	8,900	8,200	329,180	2,929,702,000
19/05/2016	8,800	-0.50 ▼	-5.38	9,200	9,300	8,700	307,930	2,709,784,000
18/05/2016	9,300	-0.20 ▼	-2.11	9,300	9,700	9,200	417,420	3,882,006,000
17/05/2016	9,500	-0.20 ▼	-2.06	9,700	9,800	9,200	395,610	3,758,295,000
16/05/2016	9,700	0.10 ▲	1.04	9,500	10,000	9,400	471,960	4,578,012,000
13/05/2016	9,600	0.10 ▲	1.05	9,500	9,600	9,300	410,840	3,944,064,000
12/05/2016	9,500	0.40 ▲	4.40	9,100	9,500	9,000	325,230	3,089,685,000
11/05/2016	9,100	0.50 ▲	5.81	8,600	9,200	8,500	356,830	3,247,153,000
10/05/2016	8,600	0.00 ■■	0.00	8,600	8,800	8,400	228,900	1,968,540,000
09/05/2016	8,600	0.20 ▲	2.38	8,400	8,600	8,100	264,960	2,278,656,000
06/05/2016	8,400	0.20 ▲	2.44	8,200	8,600	8,200	220,340	1,850,856,000
05/05/2016	8,200	0.50 ▲	6.49	7,700	8,200	7,700	337,580	2,768,156,000
04/05/2016	7,700	0.00 ■■	0.00	7,800	7,800	7,600	238,060	1,833,062,000
29/04/2016	7,700	0.00 ■■	0.00	7,700	7,900	7,600	197,590	1,521,443,000
28/04/2016	7,700	-0.10 ▼	-1.28	7,800	7,900	7,700	177,700	1,368,290,000
27/04/2016	7,800	-0.10 ▼	-1.27	7,900	8,000	7,700	280,490	2,187,822,000
26/04/2016	7,900	0.00 ■■	0.00	7,800	7,900	7,700	159,900	1,263,210,000
25/04/2016	7,900	-0.10 ▼	-1.25	8,000	8,000	7,900	298,350	2,356,965,000
22/04/2016	8,000	0.10 ▲	1.27	7,900	8,000	7,700	450,890	3,607,120,000
21/04/2016	7,900	-0.10 ▼	-1.25	8,000	8,000	7,800	260,810	2,060,399,000
20/04/2016	8,000	-0.10 ▼	-1.23	8,000	8,100	7,800	243,590	1,948,720,000
19/04/2016	8,100	0.00 ■■	0.00	8,100	8,100	7,900	241,930	1,959,633,000
15/04/2016	8,100	0.00 ■■	0.00	8,100	8,100	7,900	254,690	2,062,989,000
14/04/2016	8,100	0.00 ■■	0.00	8,100	8,100	7,900	328,200	2,658,420,000
13/04/2016	8,100	0.00 ■■	0.00	8,100	8,100	7,900	226,720	1,836,432,000
12/04/2016	8,100	-0.10 ▼	-1.22	8,000	8,200	7,700	395,230	3,201,363,000
11/04/2016	8,200	0.20 ▲	2.50	7,900	8,200	7,900	568,930	4,665,226,000
08/04/2016	8,000	-0.10 ▼	-1.23	8,100	8,100	7,700	682,080	5,456,640,000
07/04/2016	8,100	0.30 ▲	3.85	7,800	8,100	7,700	692,000	5,605,200,000
06/04/2016	7,800	-0.30 ▼	-3.70	8,100	8,100	7,800	771,970	6,021,366,000
05/04/2016	8,100	0.10 ▲	1.25	8,000	8,100	7,800	508,470	4,118,607,000
04/04/2016	8,000	0.20 ▲	2.56	7,800	8,000	7,700	601,660	4,813,280,000
01/04/2016	7,800	0.00 ■■	0.00	7,800	7,800	7,600	769,820	6,004,596,000
31/03/2016	7,800	-0.30 ▼	-3.70	8,100	8,100	7,700	243,280	1,897,584,000
30/03/2016	8,100	0.00 ■■	0.00	7,800	8,300	7,800	499,870	4,048,947,000
29/03/2016	8,100	-0.40 ▼	-4.71	8,500	8,600	8,000	820,140	6,643,134,000
28/03/2016	8,500	0.20 ▲	2.41	8,300	8,600	8,300	645,470	5,486,495,000
25/03/2016	8,300	0.00 ■■	0.00	8,300	8,600	8,100	797,720	6,621,076,000
24/03/2016	8,300	0.30 ▲	3.75	8,000	8,500	8,000	638,530	5,299,799,000
23/03/2016	8,000	0.50 ▲	6.67	7,500	8,000	7,400	692,310	5,538,480,000
22/03/2016	7,500	0.00 ■■	0.00	7,500	7,600	7,300	537,990	4,034,925,000
21/03/2016	7,500	-0.10 ▼	-1.32	7,600	7,700	7,400	519,320	3,894,900,000
18/03/2016	7,600	-0.10 ▼	-1.30	7,700	7,800	7,400	607,070	4,613,732,000
17/03/2016	7,700	0.00 ■■	0.00	7,700	7,700	7,400	546,180	4,205,586,000
16/03/2016	7,700	-0.10 ▼	-1.28	7,800	7,800	7,400	666,140	5,129,278,000
15/03/2016	7,800	-0.10 ▼	-1.27	7,900	7,900	7,600	552,220	4,307,316,000
14/03/2016	7,900	-0.10 ▼	-1.25	8,000	8,000	7,800	481,700	3,805,430,000
11/03/2016	8,000	0.10 ▲	1.27	7,900	8,100	7,700	554,630	4,437,040,000
10/03/2016	7,900	-0.40 ▼	-4.82	7,800	8,400	7,800	530,580	4,191,582,000
09/03/2016	8,300	-0.60 ▼	-6.74	8,300	8,700	8,300	253,220	2,101,726,000
08/03/2016	8,900	0.00 ■■	0.00	8,900	9,000	8,800	499,550	4,445,995,000
07/03/2016	8,900	0.10 ▲	1.14	8,800	9,300	8,600	514,860	4,582,254,000
04/03/2016	8,800	-0.60 ▼	-6.38	8,800	9,300	8,800	473,110	4,163,368,000
03/03/2016	9,400	-0.70 ▼	-6.93	9,400	9,400	9,400	84,630	795,522,000
02/03/2016	10,100	0.00 ■■	0.00	11,300	11,300	10,100	287,620	2,904,962,000
01/01/1970	1,690	0.00 ■■	0.00	1,690	0	0	0	0

(ĐVT: 1,000 VNĐ)