Lịch sử giao dịch NAF - 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 Nafoods Group
Nafoods Group Joint Stock Company
Mã CK: NAF 19.40 ■■ 0 (0%) (cập nhật 17:30 25/11/2024)
Đang giao dịch

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

NAF » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
25/11/2024	19,400	0.00 ■■	0.00	19,400	19,400	19,150	17,240	334,456,000
22/11/2024	19,400	-0.30 ▼	-1.55	19,700	19,700	19,200	17,910	347,454,000
21/11/2024	19,700	0.50 ▲	2.54	19,200	19,850	18,900	20,760	408,972,000
20/11/2024	19,200	0.50 ▲	2.60	18,700	19,200	18,600	36,940	709,248,000
19/11/2024	18,700	-0.80 ▼	-4.28	19,500	19,500	18,700	44,820	838,134,000
18/11/2024	19,500	-0.30 ▼	-1.54	19,800	19,750	19,050	18,590	362,505,000
15/11/2024	19,800	0.25 ▲	1.26	19,550	20,150	19,200	26,190	518,562,000
14/11/2024	19,550	-0.50 ▼	-2.56	20,050	20,050	19,150	48,050	939,377,500
13/11/2024	20,050	0.05 ▲	0.25	20,000	20,300	19,850	15,140	303,557,000
12/11/2024	20,000	-0.30 ▼	-1.50	20,300	20,350	19,800	28,540	570,800,000
11/11/2024	20,300	-0.45 ▼	-2.22	20,750	20,600	20,000	26,450	536,935,000
08/11/2024	20,750	-0.20 ▼	-0.96	20,950	20,950	20,500	17,900	371,425,000
07/11/2024	20,950	-0.40 ▼	-1.91	21,350	21,350	20,700	21,400	448,330,000
06/11/2024	21,350	0.15 ▲	0.70	21,200	21,350	20,900	20,050	428,067,500
05/11/2024	21,200	-0.55 ▼	-2.59	21,750	21,750	20,900	24,020	509,224,000
04/11/2024	21,750	1.25 ▲	5.75	20,500	21,750	20,000	49,790	1,082,932,500
01/11/2024	20,500	-0.20 ▼	-0.98	20,700	20,800	20,350	28,400	582,200,000
31/10/2024	20,700	0.00 ■■	0.00	20,700	21,450	20,500	23,650	489,555,000
30/10/2024	20,700	0.00 ■■	0.00	20,700	20,800	20,500	28,640	592,848,000
29/10/2024	20,700	0.00 ■■	0.00	20,700	20,900	20,600	19,500	403,650,000
28/10/2024	20,700	-0.10 ▼	-0.48	20,800	20,900	20,500	18,250	377,775,000
25/10/2024	20,800	-0.20 ▼	-0.96	21,000	21,200	20,700	24,820	516,256,000
24/10/2024	21,000	-0.50 ▼	-2.38	21,500	21,500	20,000	40,580	852,180,000
23/10/2024	21,500	-0.20 ▼	-0.93	21,700	21,800	21,150	27,250	585,875,000
22/10/2024	21,700	-0.10 ▼	-0.46	21,800	22,400	21,450	36,780	798,126,000
21/10/2024	21,800	0.00 ■■	0.00	21,800	21,900	21,650	23,230	506,414,000
18/10/2024	21,800	-0.20 ▼	-0.92	22,000	22,400	21,800	38,990	849,982,000
17/10/2024	22,000	0.90 ▲	4.09	21,100	22,000	20,550	95,370	2,098,140,000
16/10/2024	21,100	-0.15 ▼	-0.71	21,250	21,200	21,000	25,300	533,830,000
15/10/2024	21,250	-0.05 ▼	-0.24	21,300	21,400	21,050	23,330	495,762,500
14/10/2024	21,300	0.10 ▲	0.47	21,200	21,500	21,200	34,940	744,222,000
11/10/2024	21,200	0.20 ▲	0.94	21,000	21,200	20,850	22,910	485,692,000
10/10/2024	21,000	0.10 ▲	0.48	20,900	21,450	20,900	24,240	509,040,000
09/10/2024	20,900	0.20 ▲	0.96	20,700	20,950	20,500	18,560	387,904,000
08/10/2024	20,700	0.00 ■■	0.00	20,700	20,700	20,350	24,700	511,290,000
07/10/2024	20,700	-0.05 ▼	-0.24	20,750	20,850	20,600	28,140	582,498,000
04/10/2024	20,750	-0.45 ▼	-2.17	21,200	21,100	20,750	28,180	584,735,000
03/10/2024	21,200	-0.10 ▼	-0.47	21,300	21,500	20,500	68,960	1,461,952,000
02/10/2024	21,300	0.50 ▲	2.35	20,800	21,800	20,650	51,890	1,105,257,000
01/10/2024	20,800	-0.15 ▼	-0.72	20,950	21,000	20,700	25,330	526,864,000
30/09/2024	20,950	0.20 ▲	0.95	20,750	21,200	20,550	32,480	680,456,000
27/09/2024	20,750	-0.25 ▼	-1.20	21,000	21,100	20,650	23,430	486,172,500
26/09/2024	21,000	0.45 ▲	2.14	20,550	21,200	20,300	28,400	596,400,000
25/09/2024	20,550	-0.60 ▼	-2.92	21,150	21,150	20,550	44,340	911,187,000
24/09/2024	21,150	0.65 ▲	3.07	20,500	21,250	20,500	56,670	1,198,570,500
23/09/2024	20,500	1.30 ▲	6.34	19,200	20,500	19,200	68,900	1,412,450,000
20/09/2024	19,200	0.30 ▲	1.56	18,900	19,500	18,800	21,940	421,248,000
19/09/2024	18,900	0.00 ■■	0.00	18,900	19,000	18,700	16,800	317,520,000
18/09/2024	18,900	0.00 ■■	0.00	18,900	19,050	18,600	22,710	429,219,000
17/09/2024	18,900	0.40 ▲	2.12	18,500	19,000	18,200	28,390	536,571,000
16/09/2024	18,500	-1.00 ▼	-5.41	19,500	19,500	18,500	35,780	661,930,000
13/09/2024	19,500	0.00 ■■	0.00	19,500	19,500	19,200	13,920	271,440,000
12/09/2024	19,500	0.15 ▲	0.77	19,350	19,650	19,100	18,780	366,210,000
11/09/2024	19,350	0.00 ■■	0.00	19,350	19,750	19,100	23,600	456,660,000
10/09/2024	19,350	0.95 ▲	4.91	18,400	19,650	18,400	47,470	918,544,500
09/09/2024	20,250	0.05 ▲	0.25	20,200	20,500	19,800	23,180	469,395,000
06/09/2024	20,200	-0.30 ▼	-1.49	20,500	20,750	19,900	40,560	819,312,000
05/09/2024	20,500	-0.95 ▼	-4.63	21,450	21,600	20,400	61,950	1,269,975,000
04/09/2024	21,450	0.95 ▲	4.43	20,500	21,850	20,500	54,840	1,176,318,000
30/08/2024	20,500	1.30 ▲	6.34	19,200	20,500	19,150	66,850	1,370,425,000
29/08/2024	19,200	0.65 ▲	3.39	18,550	19,200	18,550	48,810	937,152,000
28/08/2024	18,550	-0.05 ▼	-0.27	18,600	18,600	18,450	26,490	491,389,500
27/08/2024	18,600	-0.05 ▼	-0.27	18,650	18,650	18,500	19,610	364,746,000
26/08/2024	18,650	0.25 ▲	1.34	18,400	18,650	18,400	26,050	485,832,500
23/08/2024	18,400	-0.10 ▼	-0.54	18,500	18,600	18,400	27,980	514,832,000
22/08/2024	18,500	-0.25 ▼	-1.35	18,750	18,800	18,450	25,160	465,460,000
21/08/2024	18,750	0.05 ▲	0.27	18,700	18,750	18,550	30,410	570,187,500
20/08/2024	18,700	0.05 ▲	0.27	18,650	18,700	18,450	41,820	782,034,000
19/08/2024	18,650	0.35 ▲	1.88	18,300	18,700	18,300	32,530	606,684,500
16/08/2024	18,300	0.25 ▲	1.37	18,050	18,300	17,650	33,980	621,834,000
15/08/2024	18,050	-0.05 ▼	-0.28	18,100	18,200	17,900	20,640	372,552,000
14/08/2024	18,100	0.45 ▲	2.49	17,650	18,300	17,550	31,070	562,367,000
13/08/2024	17,650	0.35 ▲	1.98	17,300	17,650	17,300	27,300	481,845,000
12/08/2024	17,300	-0.10 ▼	-0.58	17,400	17,500	17,200	11,900	205,870,000
09/08/2024	17,400	0.00 ■■	0.00	17,400	17,400	17,000	1,920	33,408,000
08/08/2024	17,400	-0.10 ▼	-0.57	17,500	17,500	16,800	930	16,182,000
07/08/2024	17,500	0.10 ▲	0.57	17,400	17,700	17,000	3,160	55,300,000
06/08/2024	17,400	0.20 ▲	1.15	17,200	17,850	16,900	7,020	122,148,000
05/08/2024	17,200	-0.55 ▼	-3.20	17,750	17,750	16,700	25,530	439,116,000
02/08/2024	17,750	-0.75 ▼	-4.23	18,500	18,000	17,650	17,340	307,785,000
01/08/2024	18,500	0.95 ▲	5.14	17,550	18,500	17,000	13,560	250,860,000
31/07/2024	17,550	-0.05 ▼	-0.28	17,600	17,800	17,500	900	15,795,000
30/07/2024	17,600	0.10 ▲	0.57	17,500	17,600	17,300	6,530	114,928,000
29/07/2024	17,500	0.05 ▲	0.29	17,450	17,750	17,100	2,720	47,600,000
26/07/2024	17,450	0.05 ▲	0.29	17,400	17,700	17,300	2,690	46,940,500
25/07/2024	17,400	0.10 ▲	0.57	17,300	17,400	17,000	4,410	76,734,000
24/07/2024	17,300	-0.05 ▼	-0.29	17,350	17,350	16,900	11,040	190,992,000
23/07/2024	17,350	-0.50 ▼	-2.88	17,850	17,550	17,300	11,950	207,332,500
22/07/2024	17,850	-0.15 ▼	-0.84	18,000	17,950	17,500	6,360	113,526,000
19/07/2024	18,000	-0.10 ▼	-0.56	18,100	18,150	17,800	23,190	417,420,000
18/07/2024	18,100	-0.05 ▼	-0.28	18,150	18,950	17,600	4,220	76,382,000
17/07/2024	18,150	-0.45 ▼	-2.48	18,600	18,450	17,300	8,700	157,905,000
16/07/2024	18,600	0.00 ■■	0.00	18,600	18,750	18,300	11,940	222,084,000
15/07/2024	18,600	-0.15 ▼	-0.81	18,750	18,700	18,600	2,810	52,266,000
12/07/2024	18,750	0.05 ▲	0.27	18,700	18,800	18,450	15,000	281,250,000
11/07/2024	18,700	-0.10 ▼	-0.53	18,800	18,800	18,600	14,470	270,589,000
10/07/2024	18,800	0.00 ■■	0.00	18,800	18,850	18,600	10,690	200,972,000
09/07/2024	18,800	-0.05 ▼	-0.27	18,850	18,900	18,650	7,330	137,804,000
08/07/2024	18,850	-0.05 ▼	-0.27	18,900	19,000	18,650	7,340	138,359,000
05/07/2024	18,900	-0.05 ▼	-0.26	18,950	18,950	18,650	9,470	178,983,000
04/07/2024	18,950	0.00 ■■	0.00	18,950	19,150	18,850	7,480	141,746,000
03/07/2024	18,950	0.10 ▲	0.53	18,850	19,200	18,750	9,170	173,771,500
02/07/2024	18,850	0.00 ■■	0.00	18,850	18,900	18,700	6,860	129,311,000
01/07/2024	18,850	0.00 ■■	0.00	18,850	19,400	18,750	10,010	188,688,500
28/06/2024	18,850	-0.30 ▼	-1.59	19,150	19,500	18,850	3,720	70,122,000
27/06/2024	19,150	0.50 ▲	2.61	18,650	19,500	18,650	18,770	359,445,500
26/06/2024	18,650	0.00 ■■	0.00	18,650	18,650	18,350	5,910	110,221,500
25/06/2024	18,650	0.05 ▲	0.27	18,600	18,900	18,200	3,490	65,088,500
24/06/2024	18,600	-0.25 ▼	-1.34	18,850	18,850	18,400	13,630	253,518,000
21/06/2024	18,850	0.00 ■■	0.00	18,850	19,000	18,750	8,860	167,011,000
20/06/2024	18,850	0.00 ■■	0.00	18,850	18,900	18,250	15,300	288,405,000
19/06/2024	18,850	0.00 ■■	0.00	18,850	18,900	18,750	10,770	203,014,500
18/06/2024	18,850	0.10 ▲	0.53	18,750	19,050	18,750	3,970	74,834,500
17/06/2024	18,750	0.00 ■■	0.00	18,750	18,800	18,600	9,070	170,062,500
14/06/2024	18,750	0.00 ■■	0.00	18,750	19,150	18,650	11,370	213,187,500
13/06/2024	18,750	-0.10 ▼	-0.53	18,850	18,900	18,700	12,180	228,375,000
12/06/2024	18,850	0.05 ▲	0.27	18,800	19,000	18,700	12,270	231,289,500
11/06/2024	18,800	-0.30 ▼	-1.60	19,100	19,100	18,600	29,480	554,224,000
10/06/2024	19,100	0.05 ▲	0.26	19,050	19,250	19,000	19,480	372,068,000
07/06/2024	19,050	-0.05 ▼	-0.26	19,100	19,500	19,050	13,350	254,317,500
06/06/2024	19,100	0.00 ■■	0.00	19,100	20,000	19,000	17,660	337,306,000
05/06/2024	19,100	0.00 ■■	0.00	19,100	19,300	19,000	19,740	377,034,000
04/06/2024	19,100	0.00 ■■	0.00	19,100	19,250	18,950	20,210	386,011,000
03/06/2024	19,100	0.30 ▲	1.57	18,800	19,250	18,850	11,630	222,133,000
31/05/2024	18,800	0.00 ■■	0.00	18,800	19,100	18,800	19,480	366,224,000
30/05/2024	18,800	0.20 ▲	1.06	18,600	18,900	18,350	11,830	222,404,000
29/05/2024	18,600	-0.40 ▼	-2.15	19,000	19,100	18,600	13,270	246,822,000
28/05/2024	19,000	0.15 ▲	0.79	18,850	19,000	18,650	11,260	213,940,000
27/05/2024	18,850	0.55 ▲	2.92	18,300	18,850	18,300	11,380	214,513,000
24/05/2024	18,300	-0.70 ▼	-3.83	19,000	19,000	18,000	29,130	533,079,000
23/05/2024	19,000	0.20 ▲	1.05	18,800	19,100	18,600	22,760	432,440,000
22/05/2024	18,800	-0.35 ▼	-1.86	19,150	19,700	18,800	34,050	640,140,000
21/05/2024	19,150	1.25 ▲	6.53	17,900	19,150	17,900	66,930	1,281,709,500
20/05/2024	17,900	-0.45 ▼	-2.51	18,350	18,450	17,900	25,140	450,006,000
17/05/2024	18,350	-0.05 ▼	-0.27	18,400	18,750	18,250	15,310	280,938,500
16/05/2024	18,400	-0.25 ▼	-1.36	18,650	19,000	18,350	23,350	429,640,000
15/05/2024	18,650	0.05 ▲	0.27	18,600	18,800	18,550	15,890	296,348,500
14/05/2024	18,600	0.25 ▲	1.34	18,350	18,600	18,250	14,660	272,676,000
13/05/2024	18,350	0.00 ■■	0.00	18,350	18,800	18,300	18,720	343,512,000
10/05/2024	18,350	0.05 ▲	0.27	18,300	18,500	18,200	15,220,000	279,287,000,000
09/05/2024	18,300	-0.30 ▼	-1.64	18,600	18,900	18,300	33,360	610,488,000
08/05/2024	18,600	-0.20 ▼	-1.08	18,800	19,150	18,550	37,670	700,662,000
02/05/2024	17,150	-0.05 ▼	-0.29	17,200	17,300	17,000	18,120	310,758,000
26/04/2024	17,200	0.10 ▲	0.58	17,100	17,300	16,950	13,590	233,748,000
25/04/2024	17,100	0.00 ■■	0.00	17,100	17,300	16,700	21,020	359,442,000
24/04/2024	17,100	0.20 ▲	1.17	16,900	17,200	16,900	17,610	301,131,000
23/04/2024	16,900	-0.20 ▼	-1.18	17,100	17,500	16,900	13,170	222,573,000
22/04/2024	17,100	0.70 ▲	4.09	16,400	17,300	16,350	8,550	146,205,000
19/04/2024	16,400	-0.50 ▼	-3.05	16,900	16,850	16,250	25,460	417,544,000
17/04/2024	16,900	0.30 ▲	1.78	16,600	16,900	16,300	5,730	96,837,000
16/04/2024	16,600	0.40 ▲	2.41	16,200	16,600	16,100	13,200	219,120,000
15/04/2024	16,200	-1.15 ▼	-7.10	17,350	17,350	16,200	16,830	272,646,000
12/04/2024	17,350	0.45 ▲	2.59	16,900	17,700	16,900	13,160	228,326,000
11/04/2024	16,900	-0.40 ▼	-2.37	17,300	17,050	16,150	28,410	480,129,000
10/04/2024	17,300	-0.20 ▼	-1.16	17,500	17,550	17,250	18,700	323,510,000
09/04/2024	17,500	-0.10 ▼	-0.57	17,600	17,800	17,250	20,550	359,625,000
08/04/2024	17,600	0.25 ▲	1.42	17,350	17,900	17,400	41,210	725,296,000
05/04/2024	17,450	0.00 ■■	0.00	17,450	17,550	17,300	13,040	227,548,000
04/04/2024	17,450	0.45 ▲	2.58	17,000	17,600	17,000	29,440	513,728,000
03/04/2024	17,000	-0.15 ▼	-0.88	17,150	17,500	17,000	21,670	368,390,000
02/04/2024	17,150	-0.10 ▼	-0.58	17,250	17,200	17,000	12,100	207,515,000
01/04/2024	17,250	0.75 ▲	4.35	16,500	17,300	16,500	31,210	538,372,500
29/03/2024	16,500	-0.30 ▼	-1.82	16,800	16,800	16,400	15,520	256,080,000
28/03/2024	16,800	0.15 ▲	0.89	16,650	16,800	16,500	19,090	320,712,000
27/03/2024	16,650	-0.05 ▼	-0.30	16,700	16,700	16,500	9,040	150,516,000
26/03/2024	16,700	0.45 ▲	2.69	16,250	16,800	16,150	13,080	218,436,000
25/03/2024	16,250	-0.55 ▼	-3.38	16,800	16,800	16,000	20,990	341,087,500
22/03/2024	16,800	0.20 ▲	1.19	16,600	16,950	16,400	25,650	430,920,000
21/03/2024	16,600	0.20 ▲	1.20	16,400	16,750	16,300	21,370	354,742,000
20/03/2024	16,400	0.00 ■■	0.00	16,400	16,400	16,200	24,080	394,912,000
19/03/2024	16,400	-0.05 ▼	-0.30	16,450	16,650	16,350	43,040	705,856,000
18/03/2024	16,450	-0.05 ▼	-0.30	16,500	17,000	16,150	62,430	1,026,973,500
15/03/2024	16,500	1.05 ▲	6.36	15,450	16,500	15,450	69,780	1,151,370,000
14/03/2024	15,450	0.35 ▲	2.27	15,100	15,450	15,100	22,910	353,959,500
13/03/2024	15,100	0.05 ▲	0.33	15,050	15,100	14,950	8,280	125,028,000
12/03/2024	15,050	-0.05 ▼	-0.33	15,100	15,150	15,000	3,810	57,340,500
11/03/2024	15,100	0.00 ■■	0.00	15,100	15,200	15,000	10,310	155,681,000
08/03/2024	15,100	-0.10 ▼	-0.66	15,200	15,300	15,050	8,700	131,370,000
07/03/2024	15,200	-0.15 ▼	-0.99	15,350	15,250	15,050	7,720	117,344,000
06/03/2024	15,150	-0.25 ▼	-1.65	15,400	15,300	15,100	5,510	83,476,500
05/03/2024	15,400	0.00 ■■	0.00	15,400	15,450	15,300	8,000	123,200,000
04/03/2024	15,400	0.30 ▲	1.95	15,100	15,500	15,000	17,490	269,346,000
01/03/2024	15,100	-0.10 ▼	-0.66	15,200	15,200	15,050	7,290	110,079,000
29/02/2024	15,200	-0.05 ▼	-0.33	15,250	15,400	15,050	14,120	214,624,000
28/02/2024	15,250	0.15 ▲	0.98	15,100	15,300	15,050	5,630	85,857,500
27/02/2024	15,100	-0.20 ▼	-1.32	15,300	15,300	15,100	12,110	182,861,000
26/02/2024	15,300	0.20 ▲	1.31	15,100	15,300	15,050	24,980	382,194,000
23/02/2024	15,100	-0.15 ▼	-0.99	15,250	15,550	15,100	44,250	668,175,000
22/02/2024	15,250	0.00 ■■	0.00	15,250	15,250	15,000	32,810	500,352,500
21/02/2024	15,250	-0.15 ▼	-0.98	15,400	15,400	14,950	25,510	389,027,500
20/02/2024	15,400	0.20 ▲	1.30	15,200	15,500	14,950	25,920	399,168,000
19/02/2024	15,200	-0.20 ▼	-1.32	15,400	15,450	15,200	8,340	126,768,000
16/02/2024	15,400	-0.15 ▼	-0.97	15,550	15,600	15,400	5,420	83,468,000
15/02/2024	15,550	0.15 ▲	0.96	15,400	15,600	15,400	8,880	138,084,000
07/02/2024	15,400	0.05 ▲	0.32	15,350	15,500	15,350	7,690	118,426,000
06/02/2024	15,350	0.15 ▲	0.98	15,200	15,400	15,150	7,200	110,520,000
05/02/2024	15,200	-0.10 ▼	-0.66	15,300	15,300	15,000	11,420	173,584,000
02/02/2024	15,300	0.15 ▲	0.98	15,150	15,300	15,050	8,860	135,558,000
01/02/2024	15,150	-0.20 ▼	-1.32	15,350	15,450	15,100	8,930	135,289,500
31/01/2024	15,350	0.00 ■■	0.00	15,350	15,500	15,200	11,640	178,674,000
30/01/2024	15,350	0.15 ▲	0.98	15,200	15,600	15,100	17,980	275,993,000
29/01/2024	15,200	0.20 ▲	1.32	15,000	15,250	15,100	9,480	144,096,000
19/01/2024	15,050	-0.05 ▼	-0.33	15,100	15,100	15,000	3,230	48,611,500
18/01/2024	15,100	0.00 ■■	0.00	15,100	15,100	15,000	7,600	114,760,000
17/01/2024	15,100	0.00 ■■	0.00	15,100	15,100	14,950	13,310	200,981,000
16/01/2024	15,100	-0.05 ▼	-0.33	15,150	15,150	15,000	5,310	80,181,000
15/01/2024	15,150	-0.10 ▼	-0.66	15,250	15,400	15,150	2,940	44,541,000
12/01/2024	15,250	-0.15 ▼	-0.98	15,400	15,300	15,100	21,300	324,825,000
11/01/2024	15,400	-0.10 ▼	-0.65	15,500	15,500	15,200	16,780	258,412,000
10/01/2024	15,500	0.00 ■■	0.00	15,500	15,650	15,300	15,020	232,810,000
09/01/2024	15,500	0.15 ▲	0.97	15,350	15,500	15,050	35,030	542,965,000
08/01/2024	15,350	-0.10 ▼	-0.65	15,450	15,500	15,000	10,280	157,798,000
05/01/2024	15,450	-0.05 ▼	-0.32	15,500	15,500	15,350	5,210	80,494,500
04/01/2024	15,500	0.00 ■■	0.00	15,500	15,800	15,400	5,830	90,365,000
03/01/2024	15,500	-0.05 ▼	-0.32	15,550	15,550	15,350	2,530	39,215,000
02/01/2024	15,550	0.15 ▲	0.96	15,400	15,600	15,250	5,210	81,015,500
29/12/2023	15,400	-0.30 ▼	-1.95	15,700	15,750	15,350	5,530	85,162,000
28/12/2023	15,700	0.00 ■■	0.00	15,700	15,850	15,450	11,420	179,294,000
27/12/2023	15,700	0.55 ▲	3.50	15,150	15,950	15,150	21,530	338,021,000
26/12/2023	15,150	0.05 ▲	0.33	15,100	15,150	15,000	27,780	420,867,000
25/12/2023	15,100	0.00 ■■	0.00	15,100	15,200	14,950	3,620	54,662,000
22/12/2023	15,100	0.00 ■■	0.00	15,100	15,100	14,950	5,800	87,580,000
21/12/2023	15,100	-0.10 ▼	-0.66	15,200	15,200	14,950	2,870	43,337,000
20/12/2023	15,200	0.00 ■■	0.00	15,200	15,250	15,100	1,620	24,624,000
19/12/2023	15,200	0.10 ▲	0.66	15,100	15,300	15,000	3,830	58,216,000
18/12/2023	15,100	0.00 ■■	0.00	15,100	15,450	15,100	5,130	77,463,000
15/12/2023	15,100	-0.15 ▼	-0.99	15,250	15,150	14,950	4,860	73,386,000
14/12/2023	15,250	-0.15 ▼	-0.98	15,400	15,350	15,000	4,260	64,965,000
13/12/2023	15,350	-0.05 ▼	-0.33	15,400	0	0	8,110	124,488,500
12/12/2023	15,400	-0.05 ▼	-0.32	15,450	15,600	15,300	10,020	154,308,000
11/12/2023	15,450	0.10 ▲	0.65	15,350	15,600	15,300	8,670	133,951,500
08/12/2023	15,350	0.05 ▲	0.33	15,300	15,400	15,200	3,060	46,971,000
07/12/2023	15,300	-0.20 ▼	-1.31	15,500	15,500	15,100	6,730	102,969,000
06/12/2023	15,500	0.00 ■■	0.00	15,500	15,700	15,200	9,780	151,590,000
05/12/2023	15,500	-0.15 ▼	-0.97	15,650	15,700	15,400	3,590	55,645,000
04/12/2023	15,650	1.00 ▲	6.39	14,650	15,650	14,600	35,990	563,243,500
02/12/2023	14,650	-0.05 ▼	-0.34	14,700	14,750	14,600	3,240	47,466,000
01/12/2023	14,650	-0.05 ▼	-0.34	14,700	14,750	14,600	3,240	47,466,000
30/11/2023	14,700	0.00 ■■	0.00	14,700	14,750	14,600	3,270	48,069,000
29/11/2023	14,700	0.30 ▲	2.04	14,400	14,700	14,300	15,810	232,407,000
28/11/2023	14,400	0.00 ■■	0.00	14,400	14,500	14,300	3,570	51,408,000
27/11/2023	14,400	0.00 ■■	0.00	14,400	14,400	14,200	850	12,240,000
24/11/2023	14,400	-0.10 ▼	-0.69	14,500	14,500	14,150	21,450	308,880,000
23/11/2023	14,500	-0.25 ▼	-1.72	14,750	14,800	14,500	5,090	73,805,000
22/11/2023	14,750	0.50 ▲	3.39	14,250	15,000	14,100	7,770	114,607,500
21/11/2023	14,250	0.05 ▲	0.35	14,200	14,300	14,100	6,680	95,190,000
20/11/2023	14,200	-0.10 ▼	-0.70	14,300	14,300	14,200	3,740	53,108,000
17/11/2023	14,300	-0.20 ▼	-1.40	14,500	14,500	14,050	11,330	162,019,000
16/11/2023	14,500	0.10 ▲	0.69	14,400	14,500	14,200	9,330	135,285,000
15/11/2023	14,400	0.10 ▲	0.69	14,300	14,450	14,350	10,470	150,768,000
14/11/2023	14,300	-0.15 ▼	-1.05	14,450	14,700	14,200	13,580	194,194,000
13/11/2023	14,450	-0.20 ▼	-1.38	14,650	14,900	14,450	4,730	68,348,500
10/11/2023	14,650	-0.05 ▼	-0.34	14,700	14,700	14,500	3,880	56,842,000
09/11/2023	14,700	-0.35 ▼	-2.38	15,050	15,150	14,700	6,530	95,991,000
08/11/2023	15,050	0.45 ▲	2.99	14,600	15,200	14,500	8,320	125,216,000
07/11/2023	14,600	0.00 ■■	0.00	14,600	14,600	14,450	8,860	129,356,000
06/11/2023	14,600	-0.30 ▼	-2.05	14,900	14,850	14,550	4,520	65,992,000
03/11/2023	14,900	0.25 ▲	1.68	14,650	15,000	14,500	6,370	94,913,000
02/11/2023	14,650	0.20 ▲	1.37	14,450	15,000	14,300	10,450	153,092,500
01/11/2023	14,450	0.15 ▲	1.04	14,300	14,500	14,000	13,820	199,699,000
31/10/2023	14,300	-0.10 ▼	-0.70	14,400	14,500	14,100	7,200	102,960,000
30/10/2023	14,400	-0.10 ▼	-0.69	14,500	14,500	14,200	1,530	22,032,000
27/10/2023	14,500	0.05 ▲	0.34	14,450	14,500	13,900	8,160	118,320,000
26/10/2023	14,450	-0.45 ▼	-3.11	14,900	14,750	14,050	35,530	513,408,500
25/10/2023	14,900	0.25 ▲	1.68	14,650	14,900	14,650	4,110	61,239,000
24/10/2023	14,650	0.05 ▲	0.34	14,600	14,900	14,550	6,360	93,174,000
23/10/2023	14,600	-0.40 ▼	-2.74	15,000	14,800	14,550	8,720	127,312,000
20/10/2023	15,000	0.00 ■■	0.00	15,000	15,000	14,550	5,830	87,450,000
19/10/2023	15,000	-0.05 ▼	-0.33	15,050	15,150	14,550	17,860	267,900,000
18/10/2023	15,050	0.00 ■■	0.00	15,050	15,050	14,200	83,710	1,259,835,500
17/10/2023	15,050	-0.60 ▼	-3.99	15,650	15,700	15,050	38,830	584,391,500
16/10/2023	15,650	-0.25 ▼	-1.60	15,900	15,750	15,300	26,450	413,942,500
13/10/2023	15,900	0.05 ▲	0.31	15,850	15,950	15,550	15,040	239,136,000
12/10/2023	15,850	-0.05 ▼	-0.32	15,900	16,150	15,750	17,790	281,971,500
11/10/2023	15,900	-0.05 ▼	-0.31	15,950	16,300	15,600	21,610	343,599,000
10/10/2023	15,950	-0.30 ▼	-1.88	16,250	16,450	15,850	21,960	350,262,000
09/10/2023	16,250	-0.05 ▼	-0.31	16,300	16,400	15,950	21,180	344,175,000
06/10/2023	16,300	0.20 ▲	1.23	16,100	16,300	16,000	20,980	341,974,000
05/10/2023	16,100	0.55 ▲	3.42	15,550	16,400	15,550	31,920	513,912,000
04/10/2023	15,550	0.05 ▲	0.32	15,500	15,550	15,200	17,310	269,170,500
03/10/2023	15,500	-0.45 ▼	-2.90	15,950	15,850	15,250	14,280	221,340,000
02/10/2023	15,950	-0.05 ▼	-0.31	16,000	16,100	15,850	6,850	109,257,500
29/09/2023	16,000	-0.10 ▼	-0.63	16,100	16,350	15,900	10,120	161,920,000
28/09/2023	16,100	0.30 ▲	1.86	15,800	16,100	15,100	7,300	117,530,000
27/09/2023	15,800	-0.15 ▼	-0.95	15,950	15,900	15,550	11,350	179,330,000
26/09/2023	15,950	-0.05 ▼	-0.31	16,000	16,150	15,600	17,140	273,383,000
22/09/2023	16,500	0.00 ■■	0.00	16,500	16,500	15,550	28,240	465,960,000
21/09/2023	16,500	-0.15 ▼	-0.91	16,650	16,750	16,150	23,150	381,975,000
20/09/2023	16,650	0.25 ▲	1.50	16,400	16,700	16,350	18,190	302,863,500
19/09/2023	16,400	-0.10 ▼	-0.61	16,500	16,500	16,050	12,460	204,344,000
18/09/2023	16,500	-0.10 ▼	-0.61	16,600	16,600	16,150	4,040	66,660,000
15/09/2023	16,600	0.00 ■■	0.00	16,600	16,600	16,300	5,930	98,438,000
14/09/2023	16,600	0.15 ▲	0.90	16,450	16,600	15,950	16,840	279,544,000
13/09/2023	16,450	-0.45 ▼	-2.74	16,900	17,350	16,350	27,910	459,119,500
12/09/2023	16,900	0.45 ▲	2.66	16,450	16,900	16,350	19,350	327,015,000
11/09/2023	16,450	-0.75 ▼	-4.56	17,200	17,700	16,450	46,460	764,267,000
08/09/2023	17,200	0.00 ■■	0.00	17,200	17,300	17,000	9,310	160,132,000
07/09/2023	17,200	0.05 ▲	0.29	17,150	17,400	17,100	10,730	184,556,000
06/09/2023	17,150	-0.15 ▼	-0.87	17,300	17,750	17,000	16,500	282,975,000
05/09/2023	17,300	-0.25 ▼	-1.45	17,550	17,750	17,300	31,320	541,836,000
31/08/2023	17,550	0.95 ▲	5.41	16,600	17,750	16,550	52,280	917,514,000
30/08/2023	16,600	-0.15 ▼	-0.90	16,750	16,800	16,550	12,260	203,516,000
29/08/2023	16,750	0.20 ▲	1.19	16,550	17,000	16,550	21,940	367,495,000
28/08/2023	16,550	-0.10 ▼	-0.60	16,650	16,950	16,550	23,860	394,883,000
25/08/2023	16,650	-0.35 ▼	-2.10	17,000	17,000	16,600	6,360	105,894,000
24/08/2023	17,000	0.55 ▲	3.24	16,450	17,200	16,350	44,150	750,550,000
23/08/2023	16,450	0.50 ▲	3.04	15,950	16,600	15,900	31,690	521,300,500
22/08/2023	15,950	0.05 ▲	0.31	15,900	16,250	15,550	18,920	301,774,000
21/08/2023	15,900	0.25 ▲	1.57	15,650	16,000	15,300	30,090	478,431,000
18/08/2023	15,650	-0.40 ▼	-2.56	16,050	16,000	15,300	44,800	701,120,000
17/08/2023	16,050	-0.30 ▼	-1.87	16,350	16,350	16,000	38,950	625,147,500
16/08/2023	16,350	-0.10 ▼	-0.61	16,450	16,850	16,300	10,100	165,135,000
15/08/2023	16,450	0.30 ▲	1.82	16,150	16,500	16,150	24,790	407,795,500
14/08/2023	16,150	0.25 ▲	1.55	15,900	16,350	15,950	33,680	543,932,000
11/08/2023	15,900	-0.90 ▼	-5.66	16,800	16,700	15,850	55,330	879,747,000
10/08/2023	16,800	0.45 ▲	2.68	16,350	17,200	16,600	78,850	1,324,680,000
09/08/2023	16,350	1.05 ▲	6.42	15,300	16,350	15,500	98,760	1,614,726,000
08/08/2023	15,300	0.40 ▲	2.61	14,900	15,300	14,800	46,110	705,483,000
07/08/2023	14,900	0.30 ▲	2.01	14,600	14,950	14,700	41,410	617,009,000
04/08/2023	14,600	-0.05 ▼	-0.34	14,650	14,700	14,500	21,110	308,206,000
03/08/2023	14,650	-0.10 ▼	-0.68	14,750	14,800	14,600	16,060	235,279,000
02/08/2023	14,750	0.30 ▲	2.03	14,450	14,850	14,300	63,370	934,707,500
01/08/2023	14,450	-0.05 ▼	-0.35	14,500	14,550	14,300	39,290	567,740,500
31/07/2023	14,500	0.10 ▲	0.69	14,400	14,900	14,400	54,890	795,905,000
28/07/2023	14,400	-0.05 ▼	-0.35	14,450	14,500	14,400	29,120	419,328,000
27/07/2023	14,450	-0.10 ▼	-0.69	14,550	14,650	14,250	26,120	377,434,000
26/07/2023	14,550	0.00 ■■	0.00	14,550	14,850	14,500	10,100	146,955,000
25/07/2023	14,550	0.00 ■■	0.00	14,550	14,750	14,500	13,710	199,480,500
24/07/2023	14,550	0.55 ▲	3.78	14,000	14,800	14,100	25,620	372,771,000
21/07/2023	14,000	0.10 ▲	0.71	13,900	14,200	13,900	8,480	118,720,000
20/07/2023	13,900	0.10 ▲	0.72	13,800	13,950	13,800	2,760	38,364,000
19/07/2023	13,800	0.00 ■■	0.00	13,800	14,000	13,700	5,920	81,696,000
18/07/2023	13,800	0.15 ▲	1.09	13,650	13,950	13,650	13,520	186,576,000
17/07/2023	13,650	-0.05 ▼	-0.37	13,700	13,900	13,600	6,870	93,775,500
14/07/2023	13,700	0.00 ■■	0.00	13,700	13,900	13,700	5,740	78,638,000
13/07/2023	13,700	0.10 ▲	0.73	13,600	13,900	13,600	5,560	76,172,000
12/07/2023	13,600	0.00 ■■	0.00	13,600	13,700	13,500	13,200	179,520,000
11/07/2023	13,600	-0.35 ▼	-2.57	13,950	14,000	13,600	20,190	274,584,000
10/07/2023	13,950	-0.10 ▼	-0.72	14,050	14,100	13,900	10,420	145,359,000
07/07/2023	14,050	-0.05 ▼	-0.36	14,100	14,100	14,050	3,420	48,051,000
06/07/2023	14,100	0.10 ▲	0.71	14,000	14,250	14,050	13,050	184,005,000
05/07/2023	14,000	-0.10 ▼	-0.71	14,100	14,300	14,000	7,770	108,780,000
04/07/2023	14,100	0.10 ▲	0.71	14,000	14,150	14,000	11,910	167,931,000
03/07/2023	14,000	0.05 ▲	0.36	13,950	14,100	13,900	13,040	182,560,000
30/06/2023	13,950	0.10 ▲	0.72	13,850	14,000	13,900	13,160	183,582,000
29/06/2023	13,850	0.00 ■■	0.00	13,850	14,100	13,800	20,950	290,157,500
28/06/2023	13,850	-0.25 ▼	-1.81	14,100	14,300	13,850	25,630	354,975,500
27/06/2023	14,100	0.30 ▲	2.13	13,800	14,100	13,800	12,410	174,981,000
26/06/2023	13,800	-0.30 ▼	-2.17	14,100	14,200	13,800	14,060	194,028,000
23/06/2023	14,100	0.00 ■■	0.00	14,100	14,400	13,950	11,210	158,061,000
22/06/2023	14,100	0.00 ■■	0.00	14,100	14,400	13,900	19,140	269,874,000
21/06/2023	14,100	0.25 ▲	1.77	13,850	14,200	13,900	17,850	251,685,000
20/06/2023	13,850	0.05 ▲	0.36	13,800	14,350	13,800	25,310	350,543,500
19/06/2023	13,800	0.40 ▲	2.90	13,400	14,100	13,500	44,280	611,064,000
16/06/2023	13,400	0.00 ■■	0.00	13,400	13,650	13,300	27,230	364,882,000
15/06/2023	13,400	-0.05 ▼	-0.37	13,450	13,550	13,350	20,700	277,380,000
14/06/2023	13,450	-0.05 ▼	-0.37	13,500	13,750	13,450	6,140	82,583,000
13/06/2023	13,500	0.00 ■■	0.00	13,500	13,650	13,450	9,640	130,140,000
12/06/2023	13,500	0.30 ▲	2.22	13,200	13,500	13,200	14,530	196,155,000
09/06/2023	13,200	-0.40 ▼	-3.03	13,600	13,600	13,150	27,440	362,208,000
08/06/2023	13,600	-0.15 ▼	-1.10	13,750	13,850	13,500	16,800	228,480,000
07/06/2023	13,750	0.15 ▲	1.09	13,600	13,750	13,400	21,660	297,825,000
06/06/2023	13,600	0.00 ■■	0.00	13,600	13,600	13,500	5,260	71,536,000
05/06/2023	13,600	-0.10 ▼	-0.74	13,700	14,000	13,600	25,020	340,272,000
02/06/2023	13,700	0.05 ▲	0.36	13,650	13,900	13,600	44,100	604,170,000
01/06/2023	13,650	-0.20 ▼	-1.47	13,850	13,950	13,450	13,540	184,821,000
31/05/2023	13,850	0.35 ▲	2.53	13,500	13,950	13,400	27,320	378,382,000
30/05/2023	13,500	0.30 ▲	2.22	13,200	13,700	13,150	43,480	586,980,000
29/05/2023	13,200	0.45 ▲	3.41	12,750	13,250	12,750	22,270	293,964,000
26/05/2023	12,750	0.10 ▲	0.78	12,650	12,750	12,500	7,640	97,410,000
25/05/2023	12,650	-0.05 ▼	-0.40	12,700	12,800	12,600	6,480	81,972,000
24/05/2023	12,700	0.30 ▲	2.36	12,400	13,000	12,350	24,230	307,721,000
23/05/2023	12,400	0.00 ■■	0.00	12,400	12,500	12,400	16,130	200,012,000
22/05/2023	12,400	0.05 ▲	0.40	12,350	12,450	12,350	6,890	85,436,000
19/05/2023	12,350	-0.05 ▼	-0.40	12,400	12,500	12,250	15,610	192,783,500
18/05/2023	12,400	0.20 ▲	1.61	12,200	12,400	12,150	9,150	113,460,000
17/05/2023	12,200	-0.05 ▼	-0.41	12,250	12,350	12,150	18,520	225,944,000
16/05/2023	12,250	-0.05 ▼	-0.41	12,300	12,400	12,200	12,100	148,225,000
15/05/2023	12,300	-0.15 ▼	-1.22	12,450	12,500	12,300	10,150	124,845,000
12/05/2023	12,450	0.10 ▲	0.80	12,350	12,550	12,300	6,750	84,037,500
11/05/2023	12,350	0.10 ▲	0.81	12,250	12,400	12,250	14,250	175,987,500
10/05/2023	12,250	-0.35 ▼	-2.86	12,600	12,650	12,000	15,460	189,385,000
09/05/2023	12,600	0.25 ▲	1.98	12,350	12,800	12,350	15,050	189,630,000
08/05/2023	12,350	0.05 ▲	0.40	12,300	12,400	12,250	21,440	264,784,000
05/05/2023	12,300	0.00 ■■	0.00	12,300	12,500	12,250	7,270	89,421,000
04/05/2023	12,300	-0.05 ▼	-0.41	12,350	12,400	12,200	16,670	205,041,000
28/04/2023	12,350	0.05 ▲	0.40	12,300	12,500	12,250	23,670	292,324,500
27/04/2023	12,300	0.15 ▲	1.22	12,150	12,400	12,150	13,010	160,023,000
26/04/2023	12,150	0.05 ▲	0.41	12,100	12,400	11,850	20,420	248,103,000
25/04/2023	12,100	-0.20 ▼	-1.65	12,300	13,100	11,950	26,440	319,924,000
24/04/2023	12,300	0.80 ▲	6.50	11,500	12,300	11,500	33,810	415,863,000
21/04/2023	11,500	0.35 ▲	3.04	11,150	11,600	11,050	20,250	232,875,000
20/04/2023	11,150	0.05 ▲	0.45	11,100	11,250	11,050	2,200	24,530,000
19/04/2023	11,100	0.00 ■■	0.00	11,100	11,300	11,000	8,800	97,680,000
18/04/2023	11,100	0.00 ■■	0.00	11,100	11,150	10,850	6,640	73,704,000
17/04/2023	11,100	0.00 ■■	0.00	11,100	11,150	10,900	9,480	105,228,000
14/04/2023	11,100	-0.05 ▼	-0.45	11,150	11,200	10,850	4,070	45,177,000
13/04/2023	11,150	-0.10 ▼	-0.90	11,250	11,250	10,900	5,430	60,544,500
12/04/2023	11,250	0.00 ■■	0.00	11,250	11,500	11,200	5,310	59,737,500
11/04/2023	11,250	0.20 ▲	1.78	11,050	11,350	11,050	10,440	117,450,000
10/04/2023	11,050	-0.20 ▼	-1.81	11,250	11,250	11,000	6,460	71,383,000
07/04/2023	11,250	0.05 ▲	0.44	11,200	11,650	11,000	17,350	195,187,500
06/04/2023	11,200	0.60 ▲	5.36	10,600	11,300	10,600	28,100	314,720,000
05/04/2023	10,600	0.05 ▲	0.47	10,550	10,650	10,350	11,100	117,660,000
04/04/2023	10,550	0.40 ▲	3.79	10,150	10,600	10,150	15,140	159,727,000
03/04/2023	10,150	0.00 ■■	0.00	10,150	10,250	10,100	8,900	90,335,000
31/03/2023	10,150	0.00 ■■	0.00	10,150	10,150	10,000	21,990	223,198,500
30/03/2023	10,150	0.00 ■■	0.00	10,150	10,200	10,100	4,660	47,299,000
29/03/2023	10,150	0.15 ▲	1.48	10,000	10,200	10,000	6,910	70,136,500
28/03/2023	10,000	0.00 ■■	0.00	10,000	10,050	9,960	16,220	162,200,000
27/03/2023	10,000	0.40 ▲	4.00	9,600	10,200	9,960	3,600	36,000,000
24/03/2023	10,000	0.08 ▲	0.80	9,920	10,150	10,000	4,040	40,400,000
22/03/2023	10,150	0.05 ▲	0.49	10,100	10,200	10,100	3,300	33,495,000
21/03/2023	10,100	-0.05 ▼	-0.50	10,150	10,300	10,050	2,940	29,694,000
20/03/2023	10,150	-0.15 ▼	-1.48	10,300	10,350	10,000	8,290	84,143,500
17/03/2023	10,300	-0.15 ▼	-1.46	10,450	10,500	10,300	1,120	11,536,000
16/03/2023	10,450	0.00 ■■	0.00	10,450	10,450	10,250	1,840	19,228,000
15/03/2023	10,450	0.20 ▲	1.91	10,250	10,450	10,200	6,090	63,640,500
14/03/2023	10,250	-0.15 ▼	-1.46	10,400	10,300	10,150	6,510	66,727,500
13/03/2023	10,400	0.05 ▲	0.48	10,350	10,400	10,100	1,580	16,432,000
10/03/2023	10,350	-0.15 ▼	-1.45	10,500	10,500	10,300	2,620	27,117,000
09/03/2023	10,500	0.05 ▲	0.48	10,450	10,550	10,400	5,410	56,805,000
08/03/2023	10,450	0.05 ▲	0.48	10,400	10,450	10,300	3,880	40,546,000
07/03/2023	10,400	0.00 ■■	0.00	10,400	10,500	10,350	3,060	31,824,000
06/03/2023	10,400	0.00 ■■	0.00	10,400	10,400	10,350	4,610	47,944,000
03/03/2023	10,400	0.00 ■■	0.00	10,400	10,550	10,300	1,640	17,056,000
02/03/2023	10,400	-0.05 ▼	-0.48	10,450	10,550	10,300	6,560	68,224,000
01/03/2023	10,450	0.20 ▲	1.91	10,250	10,450	10,300	2,430	25,393,500
28/02/2023	10,250	-0.05 ▼	-0.49	10,300	10,400	10,100	5,240	53,710,000
27/02/2023	10,300	-0.25 ▼	-2.43	10,550	10,500	10,000	19,050	196,215,000
24/02/2023	10,550	0.05 ▲	0.47	10,500	10,600	10,400	6,430	67,836,500
23/02/2023	10,500	0.00 ■■	0.00	10,500	10,550	10,400	8,100	85,050,000
22/02/2023	10,500	0.00 ■■	0.00	10,500	10,600	10,250	16,960	178,080,000
21/02/2023	10,500	-0.20 ▼	-1.90	10,700	10,750	10,450	9,380	98,490,000
20/02/2023	10,700	0.20 ▲	1.87	10,500	10,700	10,450	9,000	96,300,000
17/02/2023	10,500	-0.10 ▼	-0.95	10,600	10,600	10,450	3,050	32,025,000
16/02/2023	10,600	0.10 ▲	0.94	10,500	10,650	10,500	8,390	88,934,000
15/02/2023	10,500	0.00 ■■	0.00	10,500	10,650	10,300	7,800	81,900,000
14/02/2023	10,500	0.20 ▲	1.90	10,300	10,500	10,100	12,050	126,525,000
13/02/2023	10,300	-0.40 ▼	-3.88	10,700	10,750	10,100	29,850	307,455,000
10/02/2023	10,700	-0.20 ▼	-1.87	10,900	10,850	10,600	12,930	138,351,000
09/02/2023	10,900	0.15 ▲	1.38	10,750	10,900	10,500	13,100	142,790,000
08/02/2023	10,750	0.25 ▲	2.33	10,500	10,800	10,300	19,180	206,185,000
07/02/2023	10,500	0.10 ▲	0.95	10,400	10,700	10,350	18,640	195,720,000
06/02/2023	10,400	-0.10 ▼	-0.96	10,500	10,500	10,100	7,630	79,352,000
03/02/2023	10,500	0.05 ▲	0.48	10,450	10,550	10,200	10,140	106,470,000
02/02/2023	10,450	0.00 ■■	0.00	10,450	10,450	10,200	7,520	78,584,000
01/02/2023	10,450	-0.25 ▼	-2.39	10,700	10,950	10,100	24,880	259,996,000
31/01/2023	10,700	0.00 ■■	0.00	10,700	10,700	10,300	14,810	158,467,000
30/01/2023	10,700	-0.20 ▼	-1.87	10,900	10,950	10,400	8,200	87,740,000
27/01/2023	10,900	0.10 ▲	0.92	10,800	11,200	10,800	16,340	178,106,000
19/01/2023	10,800	0.05 ▲	0.46	10,750	11,000	10,750	5,810	62,748,000
18/01/2023	10,750	0.30 ▲	2.79	10,450	10,800	10,100	16,140	173,505,000
17/01/2023	10,450	0.05 ▲	0.48	10,400	10,550	10,350	5,130	53,608,500
16/01/2023	10,400	0.00 ■■	0.00	10,400	10,600	10,250	3,550	36,920,000
13/01/2023	10,400	0.30 ▲	2.88	10,100	10,500	10,050	16,190	168,376,000
12/01/2023	10,100	-0.15 ▼	-1.49	10,250	10,250	10,000	8,400	84,840,000
11/01/2023	10,250	0.00 ■■	0.00	10,250	10,450	10,100	5,680	58,220,000
10/01/2023	10,250	-0.05 ▼	-0.49	10,300	10,300	10,000	5,330	54,632,500
09/01/2023	10,300	0.25 ▲	2.43	10,050	10,300	10,050	8,760	90,228,000
06/01/2023	10,050	-0.05 ▼	-0.50	10,100	10,500	10,000	8,160	82,008,000
05/01/2023	10,100	0.00 ■■	0.00	10,100	10,200	9,950	8,170	82,517,000
04/01/2023	10,100	0.00 ■■	0.00	10,100	10,400	10,000	6,920	69,892,000
03/01/2023	10,100	0.60 ▲	5.94	9,500	10,100	9,550	10,400	105,040,000
30/12/2022	9,500	-0.05 ▼	-0.53	9,550	9,600	9,450	2,310	21,945,000
29/12/2022	9,550	0.15 ▲	1.57	9,400	9,670	9,400	5,430	51,856,500
28/12/2022	9,400	-0.05 ▼	-0.53	9,450	9,700	9,310	5,140	48,316,000
27/12/2022	9,450	0.25 ▲	2.65	9,200	9,600	8,910	9,600	90,720,000
26/12/2022	9,200	-0.69 ▼	-7.50	9,890	9,850	9,200	14,730	135,516,000
23/12/2022	9,890	-0.04 ▼	-0.40	9,930	9,930	9,740	3,730	36,889,700
22/12/2022	9,930	0.15 ▲	1.51	9,780	10,050	9,800	3,990	39,620,700
21/12/2022	9,780	-0.19 ▼	-1.94	9,970	10,150	9,550	20,100	196,578,000
20/12/2022	9,970	-0.33 ▼	-3.31	10,300	10,100	9,650	31,820	317,245,400
19/12/2022	10,300	0.00 ■■	0.00	10,300	11,000	10,150	25,700	264,710,000
15/12/2022	9,630	0.63 ▲	6.54	9,000	9,630	9,060	37,590	361,991,700
14/12/2022	9,000	0.10 ▲	1.11	8,900	9,200	8,900	5,710	51,390,000
13/12/2022	8,900	0.07 ▲	0.79	8,830	9,000	8,800	6,010	53,489,000
12/12/2022	8,830	0.11 ▲	1.25	8,720	9,000	8,720	35,700	315,231,000
11/12/2022	8,720	-0.18 ▼	-2.06	8,900	8,900	8,720	7,840	68,364,800
09/12/2022	8,720	-0.18 ▼	-2.06	8,900	8,900	8,720	7,840	68,364,800
08/12/2022	8,900	0.10 ▲	1.12	8,800	9,090	8,750	9,040	80,456,000
07/12/2022	8,800	-0.22 ▼	-2.50	9,020	9,020	8,600	10,970	96,536,000
06/12/2022	9,020	-0.18 ▼	-2.00	9,200	9,450	8,910	16,650	150,183,000
05/12/2022	9,200	-0.15 ▼	-1.63	9,350	9,500	9,200	19,970	183,724,000
04/12/2022	9,350	0.06 ▲	0.64	9,290	9,350	8,980	7,220	67,507,000
02/12/2022	9,350	0.06 ▲	0.64	9,290	9,350	8,980	7,220	67,507,000
01/12/2022	9,290	0.09 ▲	0.97	9,200	9,550	9,020	19,070	177,160,300
30/11/2022	9,200	0.20 ▲	2.17	9,000	9,250	8,800	10,900	100,280,000
29/11/2022	9,000	0.26 ▲	2.89	8,740	9,200	8,750	12,070	108,630,000
28/11/2022	8,740	0.52 ▲	5.95	8,220	8,750	8,130	12,250	107,065,000
25/11/2022	8,220	0.23 ▲	2.80	7,990	8,450	8,020	7,020	57,704,400
24/11/2022	7,990	0.09 ▲	1.13	7,900	8,040	7,800	1,890	15,101,100
23/11/2022	7,900	-0.28 ▼	-3.54	8,180	8,280	7,900	3,530	27,887,000
22/11/2022	8,180	-0.16 ▼	-1.96	8,340	8,480	8,000	11,260	92,106,800
21/11/2022	8,340	0.35 ▲	4.20	7,990	8,480	8,050	5,650	47,121,000
18/11/2022	7,990	0.27 ▲	3.38	7,720	7,990	7,560	7,860	62,801,400
17/11/2022	7,720	0.27 ▲	3.50	7,450	7,890	7,000	8,580	66,237,600
16/11/2022	7,450	0.48 ▲	6.44	6,970	7,450	6,490	15,480	115,326,000
15/11/2022	6,970	-0.52 ▼	-7.46	7,490	7,500	6,970	13,730	95,698,100
14/11/2022	7,490	-0.56 ▼	-7.48	8,050	8,190	7,490	5,620	42,093,800
13/11/2022	8,050	-0.04 ▼	-0.50	8,090	8,400	7,730	4,940	39,767,000
11/11/2022	8,050	-0.04 ▼	-0.50	8,090	8,400	7,730	4,940	39,767,000
10/11/2022	8,090	-0.60 ▼	-7.42	8,690	8,680	8,090	9,400	76,046,000
09/11/2022	8,690	0.19 ▲	2.19	8,500	8,950	8,510	1,530	13,295,700
08/11/2022	8,500	0.00 ■■	0.00	8,500	8,700	8,360	8,580	72,930,000
07/11/2022	8,500	-0.47 ▼	-5.53	8,970	8,970	8,500	7,790	66,215,000
06/11/2022	8,970	0.09 ▲	1.00	8,880	9,200	8,600	7,810	70,055,700
04/11/2022	8,970	0.09 ▲	1.00	8,880	9,200	8,600	7,810	70,055,700
03/11/2022	8,880	-0.24 ▼	-2.70	9,120	9,100	8,880	11,790	104,695,200
02/11/2022	9,120	-0.18 ▼	-1.97	9,300	9,660	9,120	9,220	84,086,400
01/11/2022	9,300	-0.38 ▼	-4.09	9,680	9,840	9,300	8,230	76,539,000
31/10/2022	9,680	0.01 ▲	0.10	9,670	9,880	9,430	4,840	46,851,200
28/10/2022	9,670	0.03 ▲	0.31	9,640	9,890	9,500	5,160	49,897,200
27/10/2022	9,640	0.04 ▲	0.41	9,600	9,940	8,930	9,020	86,952,800
26/10/2022	9,600	-0.32 ▼	-3.33	9,920	9,790	9,380	2,460	23,616,000
25/10/2022	9,600	-0.32 ▼	-3.33	9,920	9,920	9,230	13,150	126,240,000
24/10/2022	9,920	-0.05 ▼	-0.50	9,970	10,050	9,600	6,480	64,281,600
21/10/2022	9,970	-0.73 ▼	-7.32	10,700	10,900	9,960	7,480	74,575,600
20/10/2022	10,700	-0.15 ▼	-1.40	10,850	10,950	10,700	990	10,593,000
19/10/2022	10,850	-0.15 ▼	-1.38	11,000	11,000	10,700	770	8,354,500
18/10/2022	11,000	0.30 ▲	2.73	10,700	11,100	10,800	2,810	30,910,000
17/10/2022	10,700	-0.05 ▼	-0.47	10,750	10,950	10,650	16,050	171,735,000
16/10/2022	10,750	0.10 ▲	0.93	10,650	11,300	10,750	3,530	37,947,500
14/10/2022	10,750	0.10 ▲	0.93	10,650	11,300	10,750	3,530	37,947,500
13/10/2022	10,650	0.10 ▲	0.94	10,550	10,800	10,400	3,150	33,547,500
12/10/2022	10,550	0.05 ▲	0.47	10,500	10,800	10,000	2,660	28,063,000
11/10/2022	10,500	-0.45 ▼	-4.29	10,950	11,050	10,200	5,790	60,795,000
07/10/2022	10,800	-0.75 ▼	-6.94	11,550	11,550	10,750	18,360	198,288,000
06/10/2022	11,550	0.00 ■■	0.00	11,550	11,700	11,350	6,510	75,190,500
05/10/2022	11,550	0.15 ▲	1.30	11,400	11,800	11,550	1,990	22,984,500
04/10/2022	11,400	0.05 ▲	0.44	11,350	12,000	11,350	6,140	69,996,000
03/10/2022	11,350	-0.85 ▼	-7.49	12,200	12,450	11,350	8,390	95,226,500
02/10/2022	12,200	0.35 ▲	2.87	11,850	12,200	11,400	20,910	255,102,000
30/09/2022	12,200	0.35 ▲	2.87	11,850	12,200	11,400	20,910	255,102,000
29/09/2022	11,850	0.05 ▲	0.42	11,800	12,350	11,800	14,220	168,507,000
28/09/2022	11,800	0.05 ▲	0.42	11,750	11,850	11,600	6,010	70,918,000
27/09/2022	11,750	-0.15 ▼	-1.28	11,900	11,950	11,750	6,510	76,492,500
26/09/2022	11,900	-0.50 ▼	-4.20	12,400	12,400	11,800	11,720	139,468,000
25/09/2022	12,400	0.10 ▲	0.81	12,300	12,600	12,150	4,110	50,964,000
23/09/2022	12,400	0.10 ▲	0.81	12,300	12,600	12,150	4,110	50,964,000
22/09/2022	12,300	0.30 ▲	2.44	12,000	12,500	11,800	26,430	325,089,000
21/09/2022	12,000	0.00 ■■	0.00	12,000	12,100	11,850	4,010	48,120,000
20/09/2022	12,000	-0.10 ▼	-0.83	12,100	12,200	11,850	9,120	109,440,000
19/09/2022	12,100	-0.30 ▼	-2.48	12,400	12,500	12,050	20,810	251,801,000
16/09/2022	12,400	-0.30 ▼	-2.42	12,700	12,650	12,350	13,000	161,200,000
15/09/2022	12,700	-0.10 ▼	-0.79	12,800	12,850	12,700	5,650	71,755,000
14/09/2022	12,800	-0.10 ▼	-0.78	12,900	12,850	12,600	14,730	188,544,000
13/09/2022	12,900	0.30 ▲	2.33	12,600	13,150	12,550	20,020	258,258,000
12/09/2022	12,600	0.10 ▲	0.79	12,500	12,850	12,500	7,630	96,138,000
09/09/2022	12,550	0.05 ▲	0.40	12,500	12,650	12,300	7,110	89,230,500
08/09/2022	12,500	0.20 ▲	1.60	12,300	12,700	12,300	18,210	227,625,000
07/09/2022	12,300	-0.85 ▼	-6.91	13,150	13,150	12,300	17,130	210,699,000
06/09/2022	13,150	0.10 ▲	0.76	13,050	13,150	12,950	9,300	122,295,000
05/09/2022	13,050	-0.05 ▼	-0.38	13,100	13,200	12,950	9,460	123,453,000
04/09/2022	13,100	0.05 ▲	0.38	13,050	13,250	13,000	4,190	54,889,000
02/09/2022	13,100	0.05 ▲	0.38	13,050	13,250	13,000	4,190	54,889,000
01/09/2022	13,100	0.05 ▲	0.38	13,050	13,250	13,000	4,190	54,889,000
31/08/2022	13,100	0.05 ▲	0.38	13,050	13,250	13,000	4,190	54,889,000
30/08/2022	13,050	0.15 ▲	1.15	12,900	13,350	13,000	10,690	139,504,500
29/08/2022	12,900	-0.55 ▼	-4.26	13,450	13,100	12,800	35,410	456,789,000
28/08/2022	13,450	-0.10 ▼	-0.74	13,550	13,800	13,250	16,270	218,831,500
26/08/2022	13,450	-0.10 ▼	-0.74	13,550	13,800	13,250	16,270	218,831,500
25/08/2022	13,550	-0.10 ▼	-0.74	13,650	14,000	13,500	28,390	384,684,500
24/08/2022	13,650	0.55 ▲	4.03	13,100	13,700	13,000	37,880	517,062,000
23/08/2022	13,100	0.15 ▲	1.15	12,950	13,100	12,650	8,880	116,328,000
22/08/2022	12,950	0.00 ■■	0.00	12,950	13,300	12,750	23,270	301,346,500
21/08/2022	12,950	0.05 ▲	0.39	12,900	13,400	12,750	19,860	257,187,000
19/08/2022	12,950	0.05 ▲	0.39	12,900	13,400	12,750	19,860	257,187,000
18/08/2022	12,900	-0.10 ▼	-0.78	13,000	13,200	12,900	22,570	291,153,000
17/08/2022	13,000	-0.10 ▼	-0.77	13,100	13,200	13,000	17,500	227,500,000
16/08/2022	13,100	-0.20 ▼	-1.53	13,300	13,400	13,100	15,060	197,286,000
15/08/2022	13,300	-0.05 ▼	-0.38	13,350	13,400	13,050	13,190	175,427,000
12/08/2022	13,350	-0.15 ▼	-1.12	13,500	13,400	12,900	20,440	272,874,000
11/08/2022	13,500	0.70 ▲	5.19	12,800	13,650	12,850	57,520	776,520,000
10/08/2022	12,800	0.00 ■■	0.00	12,800	13,000	12,700	13,770	176,256,000
09/08/2022	12,800	0.15 ▲	1.17	12,650	13,000	12,650	23,060	295,168,000
08/08/2022	12,650	0.25 ▲	1.98	12,400	12,750	12,500	18,060	228,459,000
07/08/2022	12,400	0.05 ▲	0.40	12,350	12,450	12,150	15,100	187,240,000
05/08/2022	12,400	0.05 ▲	0.40	12,350	12,450	12,150	15,100	187,240,000
04/08/2022	12,350	-0.20 ▼	-1.62	12,550	12,600	12,250	16,780	207,233,000
03/08/2022	12,550	-0.05 ▼	-0.40	12,600	12,800	12,400	13,900	174,445,000
02/08/2022	12,600	0.60 ▲	4.76	12,000	12,600	12,050	34,280	431,928,000
01/08/2022	12,000	0.20 ▲	1.67	11,800	12,000	11,700	21,570	258,840,000
29/07/2022	11,800	0.00 ■■	0.00	11,800	11,950	11,700	3,600	42,480,000
28/07/2022	11,800	0.30 ▲	2.54	11,500	12,000	11,600	18,870	222,666,000
27/07/2022	11,500	-0.25 ▼	-2.17	11,750	11,650	11,400	8,360	96,140,000
26/07/2022	11,750	-0.10 ▼	-0.85	11,850	11,900	11,700	7,190	84,482,500
25/07/2022	11,850	-0.05 ▼	-0.42	11,900	12,100	11,750	10,270	121,699,500
24/07/2022	11,900	-0.10 ▼	-0.84	12,000	12,150	11,900	6,180	73,542,000
22/07/2022	11,900	-0.10 ▼	-0.84	12,000	12,150	11,900	6,180	73,542,000
21/07/2022	12,000	-0.30 ▼	-2.50	12,300	12,300	11,900	16,480	197,760,000
20/07/2022	12,300	0.10 ▲	0.81	12,200	12,550	12,200	13,480	165,804,000
19/07/2022	12,200	-0.10 ▼	-0.82	12,300	12,400	11,900	8,950	109,190,000
18/07/2022	12,300	0.45 ▲	3.66	11,850	12,600	12,000	32,660	401,718,000
15/07/2022	11,950	0.10 ▲	0.84	11,850	12,100	11,850	19,810	236,729,500
14/07/2022	11,850	-0.05 ▼	-0.42	11,900	12,100	11,500	12,300	145,755,000
13/07/2022	11,900	0.45 ▲	3.78	11,450	12,150	11,450	21,200	252,280,000
12/07/2022	11,450	0.35 ▲	3.06	11,100	11,550	11,150	13,210	151,254,500
11/07/2022	11,100	0.10 ▲	0.90	11,000	11,300	11,000	11,730	130,203,000
10/07/2022	11,000	0.00 ■■	0.00	11,000	11,400	10,950	9,450	103,950,000
08/07/2022	11,000	0.00 ■■	0.00	11,000	11,400	10,950	9,450	103,950,000
07/07/2022	11,000	0.00 ■■	0.00	11,000	11,050	10,700	4,950	54,450,000
06/07/2022	11,000	-0.60 ▼	-5.45	11,600	11,550	10,900	6,570	72,270,000
05/07/2022	11,600	-0.05 ▼	-0.43	11,650	11,850	11,400	4,550	52,780,000
04/07/2022	11,650	0.30 ▲	2.58	11,350	11,850	11,400	5,510	64,191,500
03/07/2022	11,350	-0.05 ▼	-0.44	11,400	11,400	10,900	10,100	114,635,000
01/07/2022	11,350	-0.05 ▼	-0.44	11,400	11,400	10,900	10,100	114,635,000
30/06/2022	11,400	-0.20 ▼	-1.75	11,600	11,700	11,250	4,470	50,958,000
29/06/2022	11,600	0.20 ▲	1.72	11,400	11,850	11,350	6,430	74,588,000
28/06/2022	11,400	0.10 ▲	0.88	11,300	11,700	11,100	5,780	65,892,000
27/06/2022	11,300	0.35 ▲	3.10	10,950	11,550	10,900	5,200	58,760,000
24/06/2022	10,950	-0.35 ▼	-3.20	11,300	11,750	10,950	5,600	61,320,000
23/06/2022	11,300	0.65 ▲	5.75	10,650	11,350	10,650	8,010	90,513,000
22/06/2022	10,650	0.67 ▲	6.29	9,980	10,650	10,100	9,570	101,920,500
21/06/2022	9,980	-0.72 ▼	-7.21	10,700	10,700	9,980	12,480	124,550,400
20/06/2022	10,700	-0.80 ▼	-7.48	11,500	11,500	10,700	15,510	165,957,000
17/06/2022	11,500	-0.85 ▼	-7.39	12,350	12,350	11,500	21,440	246,560,000
16/06/2022	12,350	0.05 ▲	0.40	12,300	12,650	12,300	7,480	92,378,000
15/06/2022	12,300	-0.70 ▼	-5.69	13,000	13,100	12,100	12,970	159,531,000
14/06/2022	13,000	-0.45 ▼	-3.46	13,450	13,250	13,000	13,130	170,690,000
13/06/2022	13,450	-0.75 ▼	-5.58	14,200	14,000	13,400	21,270	286,081,500
12/06/2022	14,200	-0.70 ▼	-4.93	14,900	14,850	14,100	8,050	114,310,000
10/06/2022	14,200	-0.70 ▼	-4.93	14,900	14,850	14,100	8,050	114,310,000
09/06/2022	14,900	-0.05 ▼	-0.34	14,950	15,000	14,800	5,090	75,841,000
08/06/2022	14,950	0.55 ▲	3.68	14,400	15,150	14,500	15,490	231,575,500
07/06/2022	14,400	0.25 ▲	1.74	14,150	14,450	14,100	19,890	286,416,000
06/06/2022	14,150	-0.40 ▼	-2.83	14,550	14,650	14,150	9,150	129,472,500
05/06/2022	14,550	-0.05 ▼	-0.34	14,600	14,750	14,450	6,330	92,101,500
03/06/2022	14,550	-0.05 ▼	-0.34	14,600	14,750	14,450	6,330	92,101,500
02/06/2022	14,600	0.00 ■■	0.00	14,600	14,900	14,400	8,010	116,946,000
01/06/2022	14,600	-0.35 ▼	-2.40	14,950	15,100	14,600	11,620	169,652,000
31/05/2022	14,950	-0.55 ▼	-3.68	15,500	15,200	14,950	19,620	293,319,000
30/05/2022	15,500	-0.10 ▼	-0.65	15,600	16,400	15,500	9,250	143,375,000
29/05/2022	15,600	0.45 ▲	2.88	15,150	15,950	15,300	12,930	201,708,000
27/05/2022	15,600	0.45 ▲	2.88	15,150	15,950	15,300	12,930	201,708,000
26/05/2022	15,150	0.95 ▲	6.27	14,200	15,150	14,500	38,590	584,638,500
25/05/2022	14,200	0.35 ▲	2.46	13,850	14,200	13,800	12,930	183,606,000
24/05/2022	13,850	-0.15 ▼	-1.08	14,000	14,100	13,700	7,150	99,027,500
23/05/2022	14,000	-0.25 ▼	-1.79	14,250	14,250	13,850	10,250	143,500,000
22/05/2022	14,250	0.00 ■■	0.00	14,250	14,450	14,100	6,910	98,467,500
20/05/2022	14,250	0.00 ■■	0.00	14,250	14,450	14,100	6,910	98,467,500
19/05/2022	14,250	-0.05 ▼	-0.35	14,300	15,000	13,850	16,450	234,412,500
18/05/2022	14,300	0.30 ▲	2.10	14,000	14,500	14,000	15,420	220,506,000
17/05/2022	14,000	0.50 ▲	3.57	13,500	14,100	13,400	25,290	354,060,000
16/05/2022	13,500	0.20 ▲	1.48	13,300	14,200	13,350	23,620	318,870,000
13/05/2022	13,300	-0.95 ▼	-7.14	14,250	14,000	13,300	23,910	318,003,000
12/05/2022	14,250	-1.05 ▼	-7.37	15,300	15,150	14,250	12,580	179,265,000
11/05/2022	15,300	0.55 ▲	3.59	14,750	15,500	14,700	15,480	236,844,000
10/05/2022	14,750	-0.90 ▼	-6.10	15,650	15,000	14,600	39,000	575,250,000
09/05/2022	15,650	-1.15 ▼	-7.35	16,800	16,450	15,650	29,670	464,335,500
29/04/2022	19,050	0.30 ▲	1.57	18,750	19,300	18,550	7,500	142,875,000
28/04/2022	18,750	-0.25 ▼	-1.33	19,000	19,100	18,700	7,230	135,562,500
27/04/2022	19,000	0.00 ■■	0.00	19,000	19,000	18,400	8,530	162,070,000
26/04/2022	19,000	0.75 ▲	3.95	18,250	19,000	17,050	15,240	289,560,000
25/04/2022	18,250	-1.35 ▼	-7.40	19,600	19,800	18,250	19,240	351,130,000
23/04/2022	19,600	0.35 ▲	1.79	19,250	20,150	19,000	15,280	299,488,000
22/04/2022	19,600	0.35 ▲	1.79	19,250	20,150	19,000	15,280	299,488,000
21/04/2022	19,250	0.55 ▲	2.86	18,700	19,400	18,050	14,360	276,430,000
20/04/2022	18,700	0.05 ▲	0.27	18,650	19,700	17,350	24,920	466,004,000
19/04/2022	18,650	-1.10 ▼	-5.90	19,750	20,450	18,550	25,160	469,234,000
18/04/2022	19,750	-1.05 ▼	-5.32	20,800	20,850	19,500	23,450	463,137,500
16/04/2022	20,800	-0.50 ▼	-2.40	21,300	21,350	20,800	17,930	372,944,000
15/04/2022	20,800	-0.50 ▼	-2.40	21,300	21,350	20,800	17,930	372,944,000
14/04/2022	21,300	-0.55 ▼	-2.58	21,850	22,000	21,200	18,470	393,411,000
13/04/2022	21,850	0.10 ▲	0.46	21,750	21,850	20,500	29,060	634,961,000
12/04/2022	21,750	-1.60 ▼	-7.36	23,350	23,050	21,750	50,990	1,109,032,500
08/04/2022	23,350	-0.80 ▼	-3.43	24,150	24,050	22,800	43,570	1,017,359,500
07/04/2022	24,150	-0.45 ▼	-1.86	24,600	24,500	24,000	31,060	750,099,000
06/04/2022	24,600	0.40 ▲	1.63	24,200	24,900	24,000	48,870	1,202,202,000
05/04/2022	24,200	0.85 ▲	3.51	23,350	24,350	23,200	85,400	2,066,680,000
04/04/2022	23,350	0.05 ▲	0.21	23,300	23,500	23,100	33,300	777,555,000
01/04/2022	23,300	0.30 ▲	1.29	23,000	23,500	22,750	28,200	657,060,000
31/03/2022	23,000	-0.60 ▼	-2.61	23,600	23,800	23,000	26,920	619,160,000
30/03/2022	23,600	0.65 ▲	2.75	22,950	23,900	23,000	88,080	2,078,688,000
29/03/2022	22,950	1.00 ▲	4.36	21,950	23,000	21,600	47,570	1,091,731,500
28/03/2022	21,950	-0.35 ▼	-1.59	22,300	22,150	21,500	28,950	635,452,500
25/03/2022	22,300	-0.40 ▼	-1.79	22,700	22,600	22,200	18,320	408,536,000
24/03/2022	22,700	0.70 ▲	3.08	22,000	23,200	22,100	52,360	1,188,572,000
23/03/2022	22,000	0.80 ▲	3.64	21,200	22,000	21,050	42,350	931,700,000
22/03/2022	21,200	0.15 ▲	0.71	21,050	21,200	21,050	16,500	349,800,000
21/03/2022	21,050	0.05 ▲	0.24	21,000	21,200	20,950	24,720	520,356,000
18/03/2022	21,000	-0.20 ▼	-0.95	21,200	21,300	20,950	25,310	531,510,000
17/03/2022	21,200	0.20 ▲	0.94	21,000	21,350	20,950	8,910	188,892,000
16/03/2022	21,000	0.10 ▲	0.48	20,900	21,300	20,900	15,100	317,100,000
15/03/2022	20,900	-0.30 ▼	-1.44	21,200	21,150	20,900	32,740	684,266,000
14/03/2022	21,200	-0.60 ▼	-2.83	21,800	21,950	21,200	21,230	450,076,000
11/03/2022	21,800	-0.50 ▼	-2.29	22,300	22,300	21,800	19,550	426,190,000
10/03/2022	22,300	0.30 ▲	1.35	22,000	22,500	21,850	24,020	535,646,000
09/03/2022	22,000	-0.25 ▼	-1.14	22,250	22,500	21,600	27,870	613,140,000
08/03/2022	22,250	-0.20 ▼	-0.90	22,450	22,550	22,100	24,660	548,685,000
07/03/2022	22,450	-0.10 ▼	-0.45	22,550	22,750	22,200	27,310	613,109,500
05/03/2022	22,550	0.05 ▲	0.22	22,500	23,000	22,250	21,960	495,198,000
04/03/2022	22,550	0.05 ▲	0.22	22,500	23,000	22,250	21,960	495,198,000
03/03/2022	22,500	0.30 ▲	1.33	22,200	22,500	21,900	33,030	743,175,000
02/03/2022	22,200	-0.60 ▼	-2.70	22,800	22,800	22,000	41,890	929,958,000
01/03/2022	22,800	-0.60 ▼	-2.63	23,400	23,700	22,650	46,890	1,069,092,000
28/02/2022	23,400	0.10 ▲	0.43	23,300	24,000	23,000	45,550	1,065,870,000
27/02/2022	23,300	0.75 ▲	3.22	22,550	23,550	22,550	65,970	1,537,101,000
25/02/2022	23,300	0.75 ▲	3.22	22,550	23,550	22,550	65,970	1,537,101,000
24/02/2022	22,550	0.35 ▲	1.55	22,200	22,900	21,200	54,280	1,224,014,000
23/02/2022	22,200	0.10 ▲	0.45	22,100	22,600	22,000	12,130	269,286,000
22/02/2022	22,100	-0.25 ▼	-1.13	22,350	22,500	22,000	14,690	324,649,000
21/02/2022	22,350	0.00 ■■	0.00	22,350	22,800	21,900	20,040	447,894,000
20/02/2022	22,350	-0.55 ▼	-2.46	22,900	22,900	22,300	18,620	416,157,000
18/02/2022	22,350	-0.55 ▼	-2.46	22,900	22,900	22,300	18,620	416,157,000
17/02/2022	22,900	0.45 ▲	1.97	22,450	23,500	22,100	16,980	388,842,000
16/02/2022	22,450	-0.25 ▼	-1.11	22,700	22,600	22,250	48,420	1,087,029,000
15/02/2022	22,700	-0.60 ▼	-2.64	23,300	23,500	22,600	45,700	1,037,390,000
14/02/2022	23,300	1.30 ▲	5.58	22,000	23,500	22,000	74,090	1,726,297,000
11/02/2022	22,000	1.40 ▲	6.36	20,600	22,000	20,500	64,300	1,414,600,000
10/02/2022	20,600	0.45 ▲	2.18	20,150	20,800	20,350	13,770	283,662,000
09/02/2022	20,150	-0.05 ▼	-0.25	20,200	20,300	20,050	11,160	224,874,000
08/02/2022	20,200	0.10 ▲	0.50	20,100	20,550	20,200	10,960	221,392,000
07/02/2022	20,100	1.10 ▲	5.47	19,000	20,300	19,500	11,240	225,924,000
01/02/2022	19,000	0.30 ▲	1.58	18,700	19,000	18,500	7,470	141,930,000
31/01/2022	19,000	0.30 ▲	1.58	18,700	19,000	18,500	7,470	141,930,000
28/01/2022	19,000	0.30 ▲	1.58	18,700	19,000	18,500	7,470	141,930,000
27/01/2022	18,700	-0.30 ▼	-1.60	19,000	19,100	18,300	12,270	229,449,000
26/01/2022	19,000	-0.35 ▼	-1.84	19,350	19,500	19,000	12,360	234,840,000
25/01/2022	19,350	-0.60 ▼	-3.10	19,950	19,850	18,900	21,100	408,285,000
24/01/2022	19,950	-1.40 ▼	-7.02	21,350	21,100	19,950	20,820	415,359,000
21/01/2022	21,350	0.15 ▲	0.70	21,200	21,700	21,100	7,440	158,844,000
20/01/2022	21,050	0.30 ▲	1.43	20,750	21,300	20,600	14,030	295,331,500
19/01/2022	20,800	-0.25 ▼	-1.20	21,050	21,250	20,700	5,870	122,096,000
18/01/2022	21,000	-0.25 ▼	-1.19	21,250	21,550	20,750	11,640	244,440,000
17/01/2022	22,250	0.85 ▲	3.82	21,400	22,850	22,000	14,760	328,410,000
16/01/2022	21,400	-0.20 ▼	-0.93	21,600	21,700	21,000	17,320	370,648,000
14/01/2022	21,400	-0.20 ▼	-0.93	21,600	21,700	21,000	17,320	370,648,000
13/01/2022	21,600	-0.60 ▼	-2.78	22,200	22,350	21,500	32,610	704,376,000
12/01/2022	22,200	-0.80 ▼	-3.60	23,000	23,300	22,000	37,740	837,828,000
11/01/2022	23,000	-0.20 ▼	-0.87	23,200	23,650	22,900	27,470	631,810,000
10/01/2022	23,200	-0.50 ▼	-2.16	23,700	23,700	23,200	36,630	849,816,000
09/01/2022	23,700	-0.30 ▼	-1.27	24,000	24,150	23,500	35,010	829,737,000
07/01/2022	23,700	-0.30 ▼	-1.27	24,000	24,150	23,500	35,010	829,737,000
06/01/2022	24,000	-0.30 ▼	-1.25	24,300	24,300	24,000	22,380	537,120,000
05/01/2022	24,300	0.05 ▲	0.21	24,250	24,800	24,200	17,040	414,072,000
04/01/2022	24,250	-0.05 ▼	-0.21	24,300	24,550	24,150	31,010	751,992,500
03/01/2022	26,000	-1.20 ▼	-4.62	27,200	27,400	26,000	49,490	1,286,740,000
31/12/2021	24,300	-0.35 ▼	-1.44	24,650	25,000	23,000	16,590	403,137,000
30/12/2021	24,650	0.05 ▲	0.20	24,600	25,400	24,400	18,050	444,932,500
29/12/2021	24,600	0.80 ▲	3.25	23,800	25,100	23,800	38,450	945,870,000
23/12/2021	24,000	-0.55 ▼	-2.29	24,550	24,700	24,000	41,300	991,200,000
22/12/2021	24,000	-0.55 ▼	-2.29	24,550	24,700	24,000	41,300	991,200,000
21/12/2021	24,550	-0.10 ▼	-0.41	24,650	24,950	24,400	18,000	441,900,000
20/12/2021	24,650	-0.50 ▼	-2.03	25,150	25,200	24,500	28,430	700,799,500
17/12/2021	25,150	-0.30 ▼	-1.19	25,450	25,400	25,000	29,000	729,350,000
16/12/2021	25,450	-0.35 ▼	-1.38	25,800	25,800	25,250	22,630	575,933,500
15/12/2021	25,800	0.05 ▲	0.19	25,750	26,400	25,700	10,950	282,510,000
14/12/2021	25,750	0.65 ▲	2.52	25,100	26,600	24,800	37,150	956,612,500
13/12/2021	25,100	0.05 ▲	0.20	25,050	25,250	24,800	23,390	587,089,000
12/12/2021	25,050	0.05 ▲	0.20	25,050	25,500	25,050	16,390	410,569,500
10/12/2021	25,050	0.05 ▲	0.20	25,050	25,500	25,050	16,390	410,569,500
09/12/2021	25,050	0.55 ▲	2.20	24,500	25,250	24,400	22,310	558,865,500
08/12/2021	24,500	-0.05 ▼	-0.20	24,550	24,900	24,300	21,020	514,990,000
07/12/2021	24,550	0.35 ▲	1.43	24,200	24,800	24,200	31,960	784,618,000
06/12/2021	24,200	-1.80 ▼	-7.44	26,000	26,150	24,200	76,100	1,841,620,000
04/12/2021	26,000	-1.20 ▼	-4.62	27,200	27,400	26,000	49,490	1,286,740,000
03/12/2021	26,000	-1.20 ▼	-4.62	27,200	27,400	26,000	49,490	1,286,740,000
02/12/2021	27,200	-0.05 ▼	-0.18	27,250	27,600	27,000	23,880	649,536,000
01/12/2021	27,250	0.10 ▲	0.37	27,150	27,800	27,000	25,710	700,597,500
30/11/2021	27,150	0.05 ▲	0.18	27,150	27,800	27,000	38,100	1,034,415,000
29/11/2021	27,150	-0.45 ▼	-1.66	27,600	27,350	26,900	43,210	1,173,151,500
28/11/2021	27,600	-0.70 ▼	-2.54	28,300	28,500	27,500	34,580	954,408,000
26/11/2021	27,600	-0.70 ▼	-2.54	28,300	28,500	27,500	34,580	954,408,000
25/11/2021	28,300	1.00 ▲	3.53	27,300	28,450	27,400	87,090	2,464,647,000
24/11/2021	27,300	0.10 ▲	0.37	27,200	27,900	27,200	31,660	864,318,000
23/11/2021	27,200	0.35 ▲	1.29	26,850	27,200	26,800	30,350	825,520,000
22/11/2021	26,850	-0.30 ▼	-1.12	27,150	27,800	26,850	38,580	1,035,873,000
19/11/2021	27,150	-0.25 ▼	-0.92	27,400	28,000	27,000	58,430	1,586,374,500
18/11/2021	27,400	-0.60 ▼	-2.19	28,000	28,000	27,250	78,680	2,155,832,000
17/11/2021	28,000	-0.35 ▼	-1.25	28,350	28,400	27,950	56,800	1,590,400,000
16/11/2021	28,350	-0.30 ▼	-1.06	28,650	28,700	28,200	63,450	1,798,807,500
15/11/2021	28,650	0.05 ▲	0.17	28,600	28,900	28,450	79,970	2,291,140,500
13/11/2021	28,600	0.20 ▲	0.70	28,400	28,800	28,100	53,050	1,517,230,000
12/11/2021	28,600	0.20 ▲	0.70	28,400	28,800	28,100	53,050	1,517,230,000
11/11/2021	28,400	-0.60 ▼	-2.11	29,000	29,100	28,000	97,060	2,756,504,000
10/11/2021	29,000	0.25 ▲	0.86	28,750	29,300	28,300	61,550	1,784,950,000
09/11/2021	28,750	-0.60 ▼	-2.09	29,350	29,800	28,600	101,740	2,925,025,000
08/11/2021	29,350	1.60 ▲	5.45	27,750	29,500	28,150	204,030	5,988,280,500
07/11/2021	27,750	0.95 ▲	3.42	26,800	27,900	26,850	74,010	2,053,777,500
05/11/2021	27,750	0.95 ▲	3.42	26,800	27,900	26,850	74,010	2,053,777,500
04/11/2021	26,800	-0.70 ▼	-2.61	27,500	27,600	26,800	120,520	3,229,936,000
03/11/2021	26,800	-0.70 ▼	-2.61	27,500	27,600	26,800	120,520	3,229,936,000
02/11/2021	27,500	-0.05 ▼	-0.18	27,550	28,000	27,200	59,880	1,646,700,000
01/11/2021	27,550	0.55 ▲	2.00	27,000	28,400	27,000	103,960	2,864,098,000
31/10/2021	27,000	-1.40 ▼	-5.19	28,400	28,400	26,700	296,610	8,008,470,000
29/10/2021	27,000	-1.40 ▼	-5.19	28,400	28,400	26,700	296,610	8,008,470,000
28/10/2021	28,400	-0.15 ▼	-0.53	28,550	28,700	27,500	225,320	6,399,088,000
27/10/2021	28,550	-0.45 ▼	-1.58	29,000	29,000	27,850	122,810	3,506,225,500
26/10/2021	29,000	0.05 ▲	0.17	29,000	29,100	27,800	116,870	3,389,230,000
25/10/2021	29,000	0.65 ▲	2.24	28,350	29,000	28,000	108,410	3,143,890,000
23/10/2021	28,350	-0.85 ▼	-3.00	29,200	29,200	28,000	134,510	3,813,358,500
22/10/2021	28,350	-0.85 ▼	-3.00	29,200	29,200	28,000	134,510	3,813,358,500
21/10/2021	29,200	-0.20 ▼	-0.68	29,200	29,300	28,000	120,450	3,517,140,000
20/10/2021	29,200	-0.40 ▼	-1.37	29,600	29,950	28,950	77,180	2,253,656,000
19/10/2021	29,600	-0.60 ▼	-2.03	29,600	29,600	29,000	63,420	1,877,232,000
18/10/2021	29,600	0.60 ▲	2.03	29,000	29,700	29,000	127,810	3,783,176,000
16/10/2021	29,000	-1.15 ▼	-3.97	30,150	30,200	28,900	166,270	4,821,830,000
15/10/2021	29,000	-1.15 ▼	-3.97	30,150	30,200	28,900	166,270	4,821,830,000
14/10/2021	30,150	0.05 ▲	0.17	30,150	30,400	30,050	35,750	1,077,862,500
13/10/2021	30,150	-0.55 ▼	-1.82	30,700	30,750	30,100	41,310	1,245,496,500
12/10/2021	30,700	-0.05 ▼	-0.16	30,750	30,850	30,000	78,110	2,397,977,000
11/10/2021	30,750	-0.35 ▼	-1.14	31,100	31,200	29,500	130,960	4,027,020,000
08/10/2021	31,100	-0.40 ▼	-1.29	31,500	31,700	30,500	77,910	2,423,001,000
07/10/2021	31,500	-0.20 ▼	-0.63	31,700	32,400	31,000	134,830	4,247,145,000
06/10/2021	31,700	0.70 ▲	2.21	31,000	32,000	30,100	182,480	5,784,616,000
05/10/2021	31,000	1.10 ▲	3.55	29,900	31,000	30,000	106,060	3,287,860,000
04/10/2021	29,900	-0.10 ▼	-0.33	30,000	30,250	28,500	178,530	5,338,047,000
01/10/2021	30,000	-1.20 ▼	-4.00	31,200	31,100	30,000	79,670	2,390,100,000
30/09/2021	31,200	-0.20 ▼	-0.64	31,400	31,400	30,450	87,640	2,734,368,000
29/09/2021	31,400	-0.30 ▼	-0.96	31,700	31,700	31,000	49,470	1,553,358,000
28/09/2021	31,700	-0.35 ▼	-1.10	31,700	32,150	31,350	112,390	3,562,763,000
27/09/2021	31,700	1.20 ▲	3.79	30,500	31,800	30,500	180,530	5,722,801,000
26/09/2021	30,500	0.30 ▲	0.98	30,200	30,500	29,200	96,050	2,929,525,000
24/09/2021	30,500	0.30 ▲	0.98	30,200	30,500	29,200	96,050	2,929,525,000
23/09/2021	30,200	-0.60 ▼	-1.99	30,800	30,800	30,000	47,070	1,421,514,000
22/09/2021	30,800	-0.15 ▼	-0.49	30,950	30,900	30,000	63,310	1,949,948,000
21/09/2021	30,950	-0.25 ▼	-0.81	30,950	30,950	30,100	47,190	1,460,530,500
20/09/2021	30,950	-0.25 ▼	-0.81	31,200	31,500	30,000	106,750	3,303,912,500
17/09/2021	31,200	-0.40 ▼	-1.28	31,600	32,000	30,800	83,610	2,608,632,000
16/09/2021	31,600	0.20 ▲	0.63	31,400	31,600	30,450	148,100	4,679,960,000
15/09/2021	31,400	-0.35 ▼	-1.11	31,750	31,850	31,300	43,370	1,361,818,000
14/09/2021	31,750	0.25 ▲	0.79	31,500	31,750	31,400	56,640	1,798,320,000
13/09/2021	31,500	-0.20 ▼	-0.63	31,700	31,700	30,500	107,050	3,372,075,000
11/09/2021	31,700	-0.70 ▼	-2.21	32,400	32,600	31,600	113,340	3,592,878,000
10/09/2021	31,700	-0.70 ▼	-2.21	32,400	32,600	31,600	113,340	3,592,878,000
09/09/2021	32,400	0.10 ▲	0.31	32,300	32,400	32,000	104,020	3,370,248,000
08/09/2021	32,300	0.30 ▲	0.93	32,000	32,500	31,600	100,780	3,255,194,000
07/09/2021	32,000	0.50 ▲	1.56	31,500	32,350	31,100	175,430	5,613,760,000
06/09/2021	31,500	-0.90 ▼	-2.86	32,400	32,700	31,300	104,480	3,291,120,000
05/09/2021	32,800	0.80 ▲	2.44	32,000	32,000	31,000	170,680	5,598,304,000
03/09/2021	31,750	-0.25 ▼	-0.79	32,000	32,000	31,000	140,910	4,473,892,500
01/09/2021	32,400	-0.40 ▼	-1.23	32,800	32,950	31,000	78,020	2,527,848,000
31/08/2021	32,800	-0.20 ▼	-0.61	33,000	33,000	32,550	52,060	1,707,568,000
30/08/2021	33,000	0.15 ▲	0.45	32,850	33,150	32,500	105,150	3,469,950,000
27/08/2021	32,850	0.15 ▲	0.46	32,700	33,000	32,500	78,710	2,585,623,500
26/08/2021	32,700	-0.30 ▼	-0.92	33,000	33,300	32,500	64,070	2,095,089,000
25/08/2021	33,000	1.20 ▲	3.64	31,800	33,100	31,700	161,180	5,318,940,000
24/08/2021	31,800	0.90 ▲	2.83	30,900	31,800	30,900	112,930	3,591,174,000
23/08/2021	30,900	-1.60 ▼	-5.18	32,500	32,500	30,900	76,900	2,376,210,000
20/08/2021	32,500	-1.20 ▼	-3.69	33,700	33,700	31,500	96,120	3,123,900,000
19/08/2021	33,700	-0.30 ▼	-0.89	34,000	34,100	33,450	84,410	2,844,617,000
18/08/2021	34,000	0.30 ▲	0.88	33,700	34,200	33,800	183,970	6,254,980,000
17/08/2021	33,700	-0.25 ▼	-0.74	33,950	34,300	33,400	105,160	3,543,892,000
16/08/2021	33,950	1.95 ▲	5.74	32,000	34,000	32,000	205,380	6,972,651,000
13/08/2021	32,000	0.35 ▲	1.09	31,650	32,450	31,400	161,410	5,165,120,000
12/08/2021	31,650	0.25 ▲	0.79	31,400	31,750	31,100	134,480	4,256,292,000
11/08/2021	31,400	0.20 ▲	0.64	31,200	31,400	30,600	80,710	2,534,294,000
10/08/2021	31,200	-1.20 ▼	-3.85	32,400	32,000	31,200	161,790	5,047,848,000
09/08/2021	32,400	-0.40 ▼	-1.23	32,800	32,800	31,950	163,120	5,285,088,000
06/08/2021	32,800	-0.30 ▼	-0.91	32,800	32,900	32,300	121,260	3,977,328,000
05/08/2021	32,800	0.40 ▲	1.22	32,400	32,900	31,300	170,680	5,598,304,000
04/08/2021	32,400	0.65 ▲	2.01	31,750	32,600	31,000	232,110	7,520,364,000
03/08/2021	31,750	-0.25 ▼	-0.79	32,000	32,000	31,000	140,910	4,473,892,500
02/08/2021	32,000	-0.60 ▼	-1.88	32,600	32,600	31,250	140,600	4,499,200,000
30/07/2021	32,600	0.45 ▲	1.38	32,150	33,200	31,300	155,450	5,067,670,000
29/07/2021	32,150	0.15 ▲	0.47	32,000	32,550	30,850	235,890	7,583,863,500
28/07/2021	32,000	0.50 ▲	1.56	31,500	32,550	31,600	182,730	5,847,360,000
27/07/2021	31,500	1.70 ▲	5.40	29,800	31,500	29,900	182,980	5,763,870,000
26/07/2021	29,800	1.00 ▲	3.36	28,800	29,900	27,900	163,670	4,877,366,000
23/07/2021	28,800	0.30 ▲	1.04	28,500	29,000	27,800	117,190	3,375,072,000
21/07/2021	27,500	0.50 ▲	1.82	27,000	28,700	26,500	109,930	3,023,075,000
20/07/2021	27,000	-0.40 ▼	-1.48	27,400	27,400	26,050	159,510	4,306,770,000
19/07/2021	27,400	-0.65 ▼	-2.37	28,050	27,900	26,500	98,440	2,697,256,000
17/07/2021	28,050	-0.35 ▼	-1.25	28,400	28,500	27,900	84,040	2,357,322,000
16/07/2021	28,050	-0.35 ▼	-1.25	28,400	28,500	27,900	84,040	2,357,322,000
15/07/2021	28,400	0.80 ▲	2.82	27,600	28,450	26,100	187,100	5,313,640,000
14/07/2021	27,600	-0.30 ▼	-1.09	27,900	28,000	26,950	50,310	1,388,556,000
13/07/2021	27,900	0.10 ▲	0.36	27,800	27,900	27,400	74,450	2,077,155,000
12/07/2021	27,800	-0.30 ▼	-1.08	28,100	28,400	26,800	68,840	1,913,752,000
09/07/2021	28,100	-0.20 ▼	-0.71	28,300	28,300	26,450	75,760	2,128,856,000
08/07/2021	28,300	-0.05 ▼	-0.18	28,300	28,500	28,100	26,200	741,460,000
07/07/2021	28,300	-0.05 ▼	-0.18	28,350	28,300	27,200	67,470	1,909,401,000
06/07/2021	28,350	-0.15 ▼	-0.53	28,500	28,750	28,000	70,200	1,990,170,000
05/07/2021	28,500	-0.80 ▼	-2.81	29,300	29,300	28,450	87,940	2,506,290,000
02/07/2021	29,300	-0.05 ▼	-0.17	29,350	29,650	29,000	74,360	2,178,748,000
01/07/2021	29,350	0.05 ▲	0.17	29,300	29,500	28,700	102,040	2,994,874,000
30/06/2021	29,300	0.20 ▲	0.68	29,100	29,300	28,500	87,890	2,575,177,000
29/06/2021	29,100	-0.40 ▼	-1.37	29,500	29,500	27,600	114,820	3,341,262,000
28/06/2021	29,500	-0.10 ▼	-0.34	29,600	29,600	28,600	104,290	3,076,555,000
25/06/2021	29,600	-0.15 ▼	-0.51	29,750	29,900	29,200	54,870	1,624,152,000
24/06/2021	29,750	-0.20 ▼	-0.67	29,950	29,950	29,000	84,440	2,512,090,000
23/06/2021	29,950	0.25 ▲	0.83	29,700	29,950	29,700	106,310	3,183,984,500
22/06/2021	29,700	0.90 ▲	3.03	28,800	29,750	28,600	148,500	4,410,450,000
21/06/2021	28,800	0.20 ▲	0.69	28,200	28,900	27,600	80,100	2,306,880,000
18/06/2021	28,200	-0.40 ▼	-1.42	28,600	28,600	27,500	30,620	863,484,000
17/06/2021	28,600	-0.20 ▼	-0.70	28,800	28,700	27,800	28,580	817,388,000
16/06/2021	28,800	-0.10 ▼	-0.35	28,900	29,000	27,100	54,970	1,583,136,000
15/06/2021	29,150	0.05 ▲	0.17	29,150	29,250	29,000	6,890	200,843,500
14/06/2021	29,150	-0.25 ▼	-0.86	29,400	29,500	28,800	45,390	1,323,118,500
11/06/2021	29,400	0.90 ▲	3.06	28,500	29,450	28,300	69,820	2,052,708,000
10/06/2021	28,500	-0.10 ▼	-0.35	28,500	28,500	27,750	62,720	1,787,520,000
09/06/2021	28,500	-0.10 ▼	-0.35	28,600	28,700	27,000	52,850	1,506,225,000
08/06/2021	28,600	-0.40 ▼	-1.40	29,000	29,000	27,000	52,770	1,509,222,000
07/06/2021	29,000	-0.35 ▼	-1.21	29,350	29,500	28,800	41,320	1,198,280,000
04/06/2021	29,350	-0.15 ▼	-0.51	29,500	29,500	28,600	42,820	1,256,767,000
03/06/2021	29,500	-0.05 ▼	-0.17	29,500	29,600	29,000	66,150	1,951,425,000
02/06/2021	29,500	-0.15 ▼	-0.51	29,500	29,500	28,600	74,190	2,188,605,000
01/06/2021	29,500	-0.55 ▼	-1.86	30,050	30,150	28,450	64,060	1,889,770,000
31/05/2021	30,050	10.05 ▲	33.44	30,600	30,700	30,000	70,910	2,130,845,500
29/05/2021	30,600	0.70 ▲	2.29	29,900	30,600	29,700	70,680	2,162,808,000
28/05/2021	30,600	0.70 ▲	2.29	29,900	30,600	29,700	70,680	2,162,808,000
27/05/2021	29,900	0.65 ▲	2.17	29,250	29,900	29,000	65,210	1,949,779,000
26/05/2021	29,250	1.20 ▲	4.10	28,050	29,250	28,000	85,360	2,496,780,000
25/05/2021	28,050	0.45 ▲	1.60	27,600	28,450	27,800	70,110	1,966,585,500
24/05/2021	27,600	0.35 ▲	1.27	27,250	27,700	26,750	77,990	2,152,524,000
23/05/2021	27,250	-0.05 ▼	-0.18	27,300	28,800	27,000	127,010	3,461,022,500
21/05/2021	27,250	-0.05 ▼	-0.18	27,300	28,800	27,000	127,010	3,461,022,500
20/05/2021	27,300	0.50 ▲	1.83	26,800	27,350	26,450	96,570	2,636,361,000
19/05/2021	26,800	1.70 ▲	6.34	25,100	26,800	25,200	99,040	2,654,272,000
18/05/2021	25,100	-0.30 ▼	-1.20	25,400	25,400	24,700	76,460	1,919,146,000
17/05/2021	25,400	-0.40 ▼	-1.57	25,400	25,650	24,700	65,530	1,664,462,000
16/05/2021	25,400	0.40 ▲	1.57	25,000	25,450	24,650	95,450	2,424,430,000
14/05/2021	25,400	0.40 ▲	1.57	25,000	25,450	24,650	95,450	2,424,430,000
13/05/2021	25,000	0.45 ▲	1.80	24,550	25,200	22,850	114,390	2,859,750,000
12/05/2021	24,550	0.05 ▲	0.20	24,500	24,800	24,000	69,890	1,715,799,500
11/05/2021	24,500	0.20 ▲	0.82	24,300	24,500	23,650	70,340	1,723,330,000
10/05/2021	24,300	0.30 ▲	1.23	24,000	24,500	23,650	51,800	1,258,740,000
09/05/2021	24,000	0.20 ▲	0.83	23,800	24,200	23,500	46,300	1,111,200,000
07/05/2021	24,000	0.20 ▲	0.83	23,800	24,200	23,500	46,300	1,111,200,000
06/05/2021	23,800	1.35 ▲	5.67	22,450	23,800	22,600	44,330	1,055,054,000
05/05/2021	22,450	1.45 ▲	6.46	21,000	22,450	21,500	49,650	1,114,642,500
04/05/2021	21,000	0.30 ▲	1.43	20,700	21,000	20,200	11,460	240,660,000
03/05/2021	21,500	1.40 ▲	6.51	20,100	21,500	18,700	390	8,385,000
29/04/2021	20,700	0.15 ▲	0.72	20,550	20,900	20,200	8,590	177,813,000
28/04/2021	20,550	-0.35 ▼	-1.70	20,900	20,850	20,550	1,270	26,098,500
27/04/2021	20,900	0.10 ▲	0.48	20,800	21,100	20,700	30,170	630,553,000
26/04/2021	20,800	0.20 ▲	0.96	20,600	20,800	20,200	6,540	136,032,000
23/04/2021	20,600	-0.70 ▼	-3.40	21,300	21,000	20,550	3,110	64,066,000
22/04/2021	21,300	0.60 ▲	2.82	20,700	21,600	20,050	40,520	863,076,000
21/04/2021	20,700	-0.50 ▼	-2.42	20,700	20,800	20,200	8,240	170,568,000
20/04/2021	20,700	-0.50 ▼	-2.42	20,700	20,800	20,200	8,240	170,568,000
19/04/2021	20,700	0.20 ▲	0.97	20,500	20,750	20,100	6,880	142,416,000
17/04/2021	20,500	-0.80 ▼	-3.90	21,300	21,250	20,400	15,600	319,800,000
16/04/2021	20,500	-0.80 ▼	-3.90	21,300	21,250	20,400	15,600	319,800,000
15/04/2021	21,300	-0.25 ▼	-1.17	21,550	21,600	20,850	55,660	1,185,558,000
14/04/2021	21,550	0.15 ▲	0.70	21,400	21,600	21,050	20,780	447,809,000
13/04/2021	21,400	1.00 ▲	4.67	20,400	21,600	20,300	39,170	838,238,000
12/04/2021	20,400	-1.05 ▼	-5.15	20,400	20,450	19,900	32,420	661,368,000
09/04/2021	20,400	0.45 ▲	2.21	19,950	20,400	19,850	4,660	95,064,000
08/04/2021	19,950	-0.15 ▼	-0.75	20,100	20,200	19,800	15,470	308,626,500
07/04/2021	20,100	-0.30 ▼	-1.49	20,100	20,100	19,800	6,020	121,002,000
06/04/2021	20,100	0.05 ▲	0.25	20,050	20,100	19,800	7,360	147,936,000
05/04/2021	20,050	-0.05 ▼	-0.25	20,100	20,300	19,950	2,310	46,315,500
03/04/2021	21,500	1.40 ▲	6.51	20,100	20,600	20,050	390	8,385,000
02/04/2021	20,100	0.05 ▲	0.25	20,100	20,600	20,050	5,670	113,967,000
01/04/2021	20,100	0.20 ▲	1.00	19,900	20,100	19,750	5,030	101,103,000
31/03/2021	19,900	-0.10 ▼	-0.50	20,000	20,200	19,800	8,010	159,399,000
30/03/2021	20,000	-0.35 ▼	-1.75	20,350	20,350	20,000	5,330	106,600,000
29/03/2021	20,350	-0.15 ▼	-0.74	20,500	20,450	20,200	3,000	61,050,000
26/03/2021	20,500	-0.10 ▼	-0.49	20,600	20,600	19,200	31,250	640,625,000
25/03/2021	20,600	-0.10 ▼	-0.49	20,700	20,600	20,000	9,410	193,846,000
24/03/2021	20,700	0.30 ▲	1.45	20,400	20,700	19,850	15,030	311,121,000
23/03/2021	20,400	-0.20 ▼	-0.98	20,600	20,650	20,050	19,020	388,008,000
22/03/2021	20,600	-0.20 ▼	-0.97	20,600	20,650	20,400	16,850	347,110,000
21/03/2021	20,600	-0.40 ▼	-1.94	21,000	20,800	20,000	54,930	1,131,558,000
19/03/2021	20,600	-0.40 ▼	-1.94	21,000	20,800	20,000	54,930	1,131,558,000
18/03/2021	21,000	-0.70 ▼	-3.33	21,000	21,000	20,200	38,220	802,620,000
17/03/2021	21,000	-0.35 ▼	-1.67	21,350	21,000	20,400	9,400	197,400,000
16/03/2021	21,350	0.35 ▲	1.64	21,000	21,350	20,300	31,050	662,917,500
15/03/2021	21,000	-0.30 ▼	-1.43	21,300	21,000	20,400	64,970	1,364,370,000
12/03/2021	21,300	-0.15 ▼	-0.70	21,450	21,500	20,600	18,340	390,642,000
11/03/2021	21,450	-0.15 ▼	-0.70	21,600	21,500	20,500	19,050	408,622,500
10/03/2021	21,600	1.00 ▲	4.63	20,600	21,600	20,600	18,640	402,624,000
09/03/2021	20,600	-1.10 ▼	-5.34	21,700	21,600	20,500	35,730	736,038,000
08/03/2021	21,700	0.50 ▲	2.30	21,200	21,800	20,650	52,580	1,140,986,000
05/03/2021	21,200	-0.40 ▼	-1.89	21,600	21,700	20,800	13,080	277,296,000
04/03/2021	21,600	-0.30 ▼	-1.39	21,900	21,950	21,150	24,710	533,736,000
03/03/2021	21,900	0.60 ▲	2.74	21,300	21,900	20,800	35,440	776,136,000
02/03/2021	21,300	-0.10 ▼	-0.47	21,400	21,700	20,050	18,820	400,866,000
01/03/2021	21,400	-0.50 ▼	-2.34	21,900	21,900	21,000	17,960	384,344,000
26/02/2021	21,900	-0.30 ▼	-1.37	22,200	21,900	21,100	23,030	504,357,000
25/02/2021	22,200	-0.30 ▼	-1.35	22,500	22,400	21,500	31,280	694,416,000
24/02/2021	22,500	-0.35 ▼	-1.56	22,850	22,850	22,150	33,290	749,025,000
23/02/2021	22,850	-0.25 ▼	-1.09	22,850	22,850	22,100	33,350	762,047,500
22/02/2021	22,850	-0.35 ▼	-1.53	23,200	23,200	22,400	9,790	223,701,500
19/02/2021	23,200	0.75 ▲	3.23	22,450	23,200	22,300	35,810	830,792,000
18/02/2021	22,450	0.50 ▲	2.23	21,950	22,450	21,400	35,780	803,261,000
17/02/2021	21,950	0.20 ▲	0.91	21,950	22,900	21,800	21,330	468,193,500
10/02/2021	21,950	-0.35 ▼	-1.59	22,300	22,000	20,850	16,800	368,760,000
09/02/2021	21,950	-0.35 ▼	-1.59	22,300	22,000	20,850	16,800	368,760,000
08/02/2021	22,300	-0.90 ▼	-4.04	23,200	23,000	21,600	28,910	644,693,000
05/02/2021	23,200	-0.90 ▼	-3.88	23,200	23,200	21,600	36,860	855,152,000
05/01/2021	23,600	-0.10 ▼	-0.42	23,600	23,600	23,100	1,060	25,016,000
04/01/2021	23,600	0.50 ▲	2.12	23,100	24,300	23,500	30,720	724,992,000
01/01/2021	23,100	0.25 ▲	1.08	22,850	23,100	22,300	124,740	2,881,494,000
31/12/2020	23,100	0.25 ▲	1.08	22,850	23,100	22,300	124,740	2,881,494,000
30/12/2020	22,850	-0.15 ▼	-0.66	22,850	22,850	22,150	236,780	5,410,423,000
29/12/2020	22,850	-0.10 ▼	-0.44	23,000	22,900	22,500	13,391	305,984,350
28/12/2020	23,000	0.80 ▲	3.48	22,250	23,600	22,300	30,963	712,149,000
27/12/2020	22,250	1.50 ▲	6.74	20,800	22,250	21,300	35,290	785,202,500
25/12/2020	22,250	1.50 ▲	6.74	20,800	22,250	21,300	35,290	785,202,500
24/12/2020	20,800	0.30 ▲	1.44	20,550	21,400	20,400	32,260	671,008,000
23/12/2020	20,550	0.40 ▲	1.95	20,100	20,600	20,200	59,653	1,225,869,150
22/12/2020	20,100	-0.10 ▼	-0.50	20,200	20,200	18,950	29,485	592,648,500
21/12/2020	20,200	0.20 ▲	0.99	20,000	20,500	20,000	26,066	526,533,200
20/12/2020	20,000	-0.10 ▼	-0.50	20,050	20,100	19,700	26,975	539,500,000
18/12/2020	20,000	-0.10 ▼	-0.50	20,050	20,100	19,700	26,975	539,500,000
17/12/2020	20,050	-0.40 ▼	-2.00	20,500	20,500	20,050	21,848	438,052,400
16/12/2020	20,500	0.00 ■■	0.00	20,500	20,800	20,450	15,842	324,761,000
15/12/2020	20,500	-0.30 ▼	-1.46	20,800	21,400	20,450	39,095	801,447,500
14/12/2020	20,800	1.10 ▲	5.29	19,700	20,900	19,100	51,958	1,080,726,400
13/12/2020	19,700	-0.30 ▼	-1.52	20,000	20,200	19,600	19,077	375,816,900
11/12/2020	19,700	-0.30 ▼	-1.52	20,000	20,200	19,600	19,077	375,816,900
10/12/2020	20,000	0.80 ▲	4.00	19,200	20,000	19,000	47,261	945,220,000
09/12/2020	19,200	1.20 ▲	6.25	18,000	19,250	18,050	36,377	698,438,400
08/12/2020	18,000	0.10 ▲	0.56	17,850	18,050	17,900	6,686	120,348,000
07/12/2020	17,850	0.00 ■■	0.00	17,850	18,100	17,800	18,785	335,312,250
04/12/2020	17,900	0.15 ▲	0.84	17,900	18,100	17,900	39,410	705,439,000
03/12/2020	17,900	-0.20 ▼	-1.12	18,050	18,200	17,900	13,953	249,758,700
02/12/2020	18,050	-0.40 ▼	-2.22	18,450	18,450	18,000	3,940	71,117,000
01/12/2020	18,450	0.00 ■■	0.00	18,450	18,450	18,200	5,872	108,338,400
30/11/2020	18,500	-0.45 ▼	-2.43	18,950	19,000	18,500	77,410	1,432,085,000
27/11/2020	18,500	-0.45 ▼	-2.43	18,950	19,000	18,500	77,410	1,432,085,000
26/11/2020	18,950	-0.05 ▼	-0.26	19,000	19,300	18,950	48,250	914,337,500
25/11/2020	19,000	-0.20 ▼	-1.05	19,200	19,200	19,000	33,260	631,940,000
24/11/2020	19,200	-0.10 ▼	-0.52	19,200	19,400	18,950	57,640	1,106,688,000
23/11/2020	19,200	-0.70 ▼	-3.65	19,900	20,000	19,200	95,480	1,833,216,000
20/11/2020	19,900	-0.40 ▼	-2.01	20,300	20,700	19,900	5,903	117,469,700
19/11/2020	20,300	-0.80 ▼	-3.94	21,100	21,100	20,300	9,025	183,207,500
18/11/2020	21,100	0.10 ▲	0.47	21,000	21,150	20,800	55,550	1,172,105,000
17/11/2020	21,000	0.00 ■■	0.00	21,000	21,200	20,800	6,349	133,329,000
16/11/2020	21,000	-0.40 ▼	-1.90	21,400	21,600	21,000	3,314	69,594,000
13/11/2020	21,400	-0.30 ▼	-1.40	21,650	21,800	21,400	4,585	98,119,000
12/11/2020	21,650	-0.30 ▼	-1.39	21,900	21,900	21,550	7,815	169,194,750
11/11/2020	21,900	0.00 ■■	0.00	21,900	22,000	21,600	3,937	86,220,300
10/11/2020	21,900	0.00 ■■	0.00	21,850	22,000	21,700	9,901	216,831,900
09/11/2020	21,850	0.10 ▲	0.46	21,800	21,900	21,600	6,333	138,376,050
06/11/2020	21,800	0.00 ■■	0.00	21,800	21,900	21,550	6,250	136,250,000
05/11/2020	21,800	-0.10 ▼	-0.46	21,950	21,950	21,500	8,150	177,670,000
04/11/2020	21,950	0.00 ■■	0.00	21,950	22,050	21,750	6,471	142,038,450
03/11/2020	21,950	0.10 ▲	0.46	21,900	22,050	21,800	6,427	141,072,650
02/11/2020	21,900	0.40 ▲	1.83	21,500	21,950	21,500	9,080	198,852,000
30/10/2020	21,500	0.80 ▲	3.72	20,700	21,500	20,700	2,222	47,773,000
29/10/2020	20,700	-0.60 ▼	-2.90	21,300	21,300	20,200	11,831	244,901,700
28/10/2020	21,300	-0.50 ▼	-2.35	21,800	21,850	21,300	1,633	34,782,900
27/10/2020	21,800	0.10 ▲	0.46	21,700	21,800	21,400	4,516	98,448,800
26/10/2020	21,700	0.00 ■■	0.00	21,700	22,000	21,400	24,224	525,660,800
23/10/2020	21,700	-0.30 ▼	-1.38	22,000	22,100	21,500	7,056	153,115,200
22/10/2020	22,000	-0.20 ▼	-0.91	22,200	22,100	21,800	5,861	128,942,000
21/10/2020	22,200	0.00 ■■	0.00	22,200	22,400	22,000	6,378	141,591,600
20/10/2020	22,200	-0.10 ▼	-0.45	22,250	22,350	22,050	5,739	127,405,800
19/10/2020	22,250	0.60 ▲	2.70	21,600	22,350	22,000	10,311	229,419,750
17/10/2020	21,600	0.50 ▲	2.31	21,150	21,600	21,100	8,315	179,604,000
16/10/2020	21,600	0.50 ▲	2.31	21,150	21,600	21,100	8,315	179,604,000
15/10/2020	21,150	0.25 ▲	1.18	20,900	21,200	20,950	75,730	1,601,689,500
14/10/2020	20,900	0.00 ■■	0.00	20,900	21,100	20,900	15,843	331,118,700
13/10/2020	20,900	-0.10 ▼	-0.48	21,000	21,100	20,800	4,473	93,485,700
12/10/2020	21,000	-0.10 ▼	-0.48	21,100	21,300	21,000	5,102	107,142,000
09/10/2020	21,100	0.30 ▲	1.42	20,800	21,200	20,800	3,172	66,929,200
08/10/2020	20,800	-0.50 ▼	-2.40	21,300	21,400	20,800	2,314	48,131,200
07/10/2020	21,300	0.50 ▲	2.35	20,800	21,400	20,750	2,898	61,727,400
06/10/2020	20,800	-0.10 ▼	-0.48	20,900	20,900	20,750	3,803	79,102,400
05/10/2020	20,900	-0.10 ▼	-0.48	21,000	21,200	20,800	3,460	72,314,000
02/10/2020	21,000	0.00 ■■	0.00	21,000	21,400	21,000	2,139	44,919,000
01/10/2020	21,000	0.20 ▲	0.95	20,800	21,400	20,750	6,240	131,040,000
30/09/2020	20,800	-0.10 ▼	-0.48	20,900	21,000	20,200	18,614	387,171,200
29/09/2020	20,900	-0.20 ▼	-0.96	21,100	21,300	20,850	7,769	162,372,100
28/09/2020	21,100	-0.50 ▼	-2.37	21,600	21,700	21,050	7,335	154,768,500
25/09/2020	21,600	-0.30 ▼	-1.39	21,900	21,800	21,500	7,328	158,284,800
24/09/2020	21,900	-0.10 ▼	-0.46	22,000	22,000	21,700	8,393	183,806,700
23/09/2020	22,000	-0.10 ▼	-0.45	22,100	22,100	22,000	6,284	138,248,000
22/09/2020	22,100	0.00 ■■	0.00	22,100	22,100	21,900	2,062	45,570,200
21/09/2020	22,100	0.00 ■■	0.00	22,100	22,450	22,000	1,448	32,000,800
18/09/2020	22,100	-0.30 ▼	-1.36	22,350	22,400	22,100	1,778	39,293,800
17/09/2020	22,350	0.00 ■■	0.00	22,400	0	0	7,805	174,441,750
16/09/2020	22,400	0.10 ▲	0.45	22,300	22,700	22,250	4,016	89,958,400
15/09/2020	22,300	0.00 ■■	0.00	22,300	22,500	22,300	1,180	26,314,000
14/09/2020	22,300	0.50 ▲	2.24	21,800	22,600	21,800	4,695	104,698,500
11/09/2020	21,800	0.00 ■■	0.00	21,800	21,900	21,800	4,785	104,313,000
10/09/2020	21,800	-0.30 ▼	-1.38	22,100	22,100	21,800	1,622	35,359,600
09/09/2020	22,100	-0.05 ▼	-0.23	22,150	22,100	21,800	6,850	151,385,000
08/09/2020	22,150	0.00 ■■	0.00	22,150	22,150	21,900	1,725	38,208,750
07/09/2020	22,150	0.10 ▲	0.45	22,000	22,400	21,950	6,082	134,716,300
04/09/2020	22,000	-0.30 ▼	-1.36	22,300	22,300	22,000	5,222	114,884,000
03/09/2020	22,300	-0.30 ▼	-1.35	22,600	22,600	21,800	6,746	150,435,800
01/09/2020	22,600	0.00 ■■	0.00	22,600	23,000	22,000	8,987	203,106,200
31/08/2020	22,600	0.00 ■■	0.00	22,600	22,600	22,200	2,456	55,505,600
28/08/2020	22,600	-0.10 ▼	-0.44	22,700	22,600	22,400	4,345	98,197,000
27/08/2020	22,700	-0.10 ▼	-0.44	22,800	22,700	22,500	5,178	117,540,600
26/08/2020	22,800	-0.20 ▼	-0.88	23,000	23,100	22,500	6,333	144,392,400
25/08/2020	23,000	0.30 ▲	1.30	22,700	23,100	22,700	4,811	110,653,000
24/08/2020	22,700	-0.20 ▼	-0.88	22,900	23,000	22,700	1,503	34,118,100
23/08/2020	22,900	0.30 ▲	1.31	22,600	22,900	22,700	4,322	98,973,800
21/08/2020	22,900	0.30 ▲	1.31	22,600	22,900	22,700	4,322	98,973,800
20/08/2020	22,600	0.10 ▲	0.44	22,500	22,700	22,500	3,414	77,156,400
19/08/2020	22,500	0.00 ■■	0.00	22,500	22,600	22,500	2,698	60,705,000
18/08/2020	22,500	-0.50 ▼	-2.22	23,000	22,900	22,500	5,391	121,297,500
17/08/2020	23,000	-0.50 ▼	-2.17	23,500	23,500	23,000	4,123	94,829,000
14/08/2020	23,500	-0.20 ▼	-0.85	23,700	23,600	22,900	2,299	54,026,500
13/08/2020	23,700	0.00 ■■	0.00	23,700	23,700	23,200	2,236	52,993,200
12/08/2020	23,700	-0.20 ▼	-0.84	23,850	24,000	23,500	11,343	268,829,100
11/08/2020	23,850	0.00 ■■	0.00	23,900	23,900	23,600	4,755	113,406,750
10/08/2020	23,900	0.40 ▲	1.67	23,500	24,000	23,400	409	9,775,100
07/08/2020	23,500	0.00 ■■	0.00	23,500	23,700	23,200	899	21,126,500
06/08/2020	23,500	0.00 ■■	0.00	23,500	23,500	23,200	239	5,616,500
05/08/2020	23,500	0.00 ■■	0.00	23,500	23,500	23,200	9,622	226,117,000
04/08/2020	23,500	0.00 ■■	0.00	23,500	23,500	23,200	2,273	53,415,500
03/08/2020	23,500	0.50 ▲	2.13	23,000	23,500	22,600	7,064	166,004,000
31/07/2020	23,000	0.00 ■■	0.00	23,000	23,000	22,500	212	4,876,000
30/07/2020	23,000	0.60 ▲	2.61	22,400	23,000	22,000	715	16,445,000
29/07/2020	22,400	0.40 ▲	1.79	22,000	22,400	21,400	615	13,776,000
28/07/2020	22,000	-0.40 ▼	-1.82	22,400	22,400	21,800	7,743	170,346,000
27/07/2020	22,400	0.00 ■■	0.00	22,400	22,400	20,850	3,771	84,470,400
25/07/2020	22,400	0.00 ■■	0.00	22,400	23,300	21,500	547	12,252,800
24/07/2020	22,400	0.00 ■■	0.00	22,400	23,300	21,500	547	12,252,800
23/07/2020	22,400	0.00 ■■	0.00	22,400	22,400	21,700	2,421	54,230,400
22/07/2020	22,400	-0.40 ▼	-1.79	22,800	22,800	22,300	1,148	25,715,200
21/07/2020	22,800	-0.20 ▼	-0.88	23,000	23,000	22,400	1,346	30,688,800
20/07/2020	23,000	-0.50 ▼	-2.17	23,500	23,300	22,900	1,681	38,663,000
19/07/2020	23,500	-0.20 ▼	-0.85	23,700	23,700	22,700	2,398	56,353,000
17/07/2020	23,500	-0.20 ▼	-0.85	23,700	23,700	22,700	2,398	56,353,000
16/07/2020	23,700	0.00 ■■	0.00	23,700	24,000	23,500	741	17,561,700
15/07/2020	23,700	0.00 ■■	0.00	23,700	23,700	23,500	439	10,404,300
14/07/2020	23,700	0.20 ▲	0.84	23,500	24,000	23,350	27,124	642,838,800
13/07/2020	23,500	0.00 ■■	0.00	23,500	23,900	23,300	150	3,525,000
10/07/2020	23,500	0.10 ▲	0.43	23,400	23,500	23,100	6,714	157,779,000
09/07/2020	23,400	-0.20 ▼	-0.85	23,600	23,600	23,250	8,348	195,343,200
08/07/2020	23,600	0.00 ■■	0.00	23,600	23,600	23,250	10,432	246,195,200
07/07/2020	23,600	-0.30 ▼	-1.27	23,900	23,900	23,250	11,911	281,099,600
06/07/2020	23,900	0.70 ▲	2.93	23,200	23,900	23,200	52	1,242,800
03/07/2020	23,200	-0.70 ▼	-3.02	23,850	24,500	23,200	1,787	41,458,400
02/07/2020	23,850	-0.10 ▼	-0.42	24,000	24,300	23,800	7,463	177,992,550
01/07/2020	24,000	0.30 ▲	1.25	23,700	24,050	23,500	23,323	559,752,000
30/06/2020	23,700	0.00 ■■	0.00	23,700	23,700	23,300	15,074	357,253,800
29/06/2020	23,700	0.00 ■■	0.00	23,700	23,700	23,000	1,138	26,970,600
26/06/2020	23,700	-0.05 ▼	-0.21	23,750	23,750	23,400	8,280	196,236,000
25/06/2020	23,750	-0.10 ▼	-0.42	23,900	23,800	23,100	1,473	34,983,750
24/06/2020	23,900	0.00 ■■	0.00	23,900	23,900	23,700	1,610	38,479,000
23/06/2020	23,900	-0.10 ▼	-0.42	24,000	24,000	23,800	3,668	87,665,200
22/06/2020	24,000	0.00 ■■	0.00	24,000	24,300	23,800	2,194	52,656,000
19/06/2020	24,000	0.00 ■■	0.00	24,000	24,000	23,800	2,503	60,072,000
18/06/2020	24,000	0.10 ▲	0.42	23,900	24,000	23,700	1,993	47,832,000
17/06/2020	23,900	-0.10 ▼	-0.42	24,000	24,000	23,800	8,060	192,634,000
16/06/2020	24,000	-0.50 ▼	-2.08	24,500	24,500	23,600	1,711	41,064,000
15/06/2020	24,500	0.50 ▲	2.04	24,000	24,500	22,500	2,025	49,612,500
12/06/2020	24,000	-1.40 ▼	-5.83	25,400	25,000	23,650	7,386	177,264,000
11/06/2020	25,400	-1.90 ▼	-7.48	27,300	27,200	25,400	12,630	320,802,000
10/06/2020	27,300	0.80 ▲	2.93	26,500	27,300	26,000	15,481	422,631,300
09/06/2020	26,600	1.00 ▲	3.76	25,650	26,900	26,000	14,435	383,971,000
08/06/2020	25,650	1.70 ▲	6.63	24,000	25,650	24,100	25,554	655,460,100
06/06/2020	24,000	-0.50 ▼	-2.08	24,500	24,600	23,650	6,247	149,928,000
05/06/2020	24,000	-0.50 ▼	-2.08	24,500	24,600	23,650	6,247	149,928,000
04/06/2020	24,500	0.30 ▲	1.22	24,200	24,500	24,000	7,844	192,178,000
03/06/2020	24,200	0.10 ▲	0.41	24,100	24,300	24,100	1,401	33,904,200
02/06/2020	24,100	-0.70 ▼	-2.90	24,800	24,800	24,100	1,827	44,030,700
01/06/2020	24,800	-0.10 ▼	-0.40	24,900	24,900	24,100	1,438	35,662,400
31/05/2020	24,900	0.00 ■■	0.00	24,900	24,900	24,000	2,600	64,740,000
29/05/2020	24,900	0.00 ■■	0.00	24,900	24,900	24,000	2,600	64,740,000
28/05/2020	24,900	-0.20 ▼	-0.80	25,100	25,050	24,500	727	18,102,300
27/05/2020	25,100	-0.40 ▼	-1.59	25,500	25,700	25,000	753	18,900,300
26/05/2020	25,500	0.30 ▲	1.18	25,200	25,500	24,000	4,381	111,715,500
25/05/2020	25,200	0.20 ▲	0.79	25,000	25,200	24,100	5,259	132,526,800
24/05/2020	25,000	-1.00 ▼	-4.00	26,000	25,700	24,900	1,893	47,325,000
22/05/2020	25,000	-1.00 ▼	-4.00	26,000	25,700	24,900	1,893	47,325,000
21/05/2020	26,000	0.00 ■■	0.00	26,000	26,000	25,200	5,365	139,490,000
20/05/2020	26,000	-0.30 ▼	-1.15	26,300	26,300	26,000	1,996	51,896,000
19/05/2020	26,300	0.30 ▲	1.14	26,000	26,500	25,900	3,614	95,048,200
18/05/2020	26,000	0.50 ▲	1.92	25,500	26,000	25,500	4,775	124,150,000
17/05/2020	25,500	-0.10 ▼	-0.39	25,600	25,600	25,300	785	20,017,500
15/05/2020	25,500	-0.10 ▼	-0.39	25,600	25,600	25,300	785	20,017,500
14/05/2020	25,600	0.10 ▲	0.39	25,500	25,600	25,200	498	12,748,800
13/05/2020	25,500	-0.10 ▼	-0.39	25,600	25,700	25,100	13,153	335,401,500
12/05/2020	25,600	0.10 ▲	0.39	25,500	25,700	25,300	3,261	83,481,600
11/05/2020	25,500	-0.10 ▼	-0.39	25,600	25,600	25,000	5,217	133,033,500
10/05/2020	25,600	-0.30 ▼	-1.17	25,900	25,900	25,500	4,656	119,193,600
08/05/2020	25,600	-0.30 ▼	-1.17	25,900	25,900	25,500	4,656	119,193,600
07/05/2020	25,900	1.00 ▲	3.86	24,900	25,900	24,700	4,629	119,891,100
06/05/2020	24,900	0.50 ▲	2.01	24,400	25,000	24,300	5,334	132,816,600
05/05/2020	24,400	-0.30 ▼	-1.23	24,700	25,300	23,900	3,009	73,419,600
04/05/2020	24,700	-0.80 ▼	-3.24	25,500	25,800	24,000	7,334	181,149,800
01/05/2020	25,500	-0.30 ▼	-1.18	25,800	26,000	25,400	7,391	188,470,500
30/04/2020	25,500	-0.30 ▼	-1.18	25,800	26,000	25,400	7,391	188,470,500
29/04/2020	25,500	-0.30 ▼	-1.18	25,800	26,000	25,400	7,391	188,470,500
28/04/2020	25,800	-0.50 ▼	-1.94	26,300	27,000	25,800	2,694	69,505,200
27/04/2020	26,300	-0.60 ▼	-2.28	26,900	27,300	26,000	5,351	140,731,300
26/04/2020	26,900	0.10 ▲	0.37	26,800	26,900	26,000	2,839	76,369,100
24/04/2020	26,900	0.10 ▲	0.37	26,800	26,900	26,000	2,839	76,369,100
23/04/2020	26,800	-0.20 ▼	-0.75	27,000	27,400	26,000	7,123	190,896,400
22/04/2020	27,000	0.60 ▲	2.22	26,400	27,200	25,000	5,396	145,692,000
21/04/2020	26,400	-1.10 ▼	-4.17	27,500	27,300	25,600	6,298	166,267,200
20/04/2020	27,500	0.40 ▲	1.45	27,050	28,900	27,000	9,182	252,505,000
19/04/2020	27,050	1.80 ▲	6.65	25,300	27,050	24,600	29,547	799,246,350
17/04/2020	27,050	1.80 ▲	6.65	25,300	27,050	24,600	29,547	799,246,350
16/04/2020	25,300	0.40 ▲	1.58	24,900	25,500	24,850	4,743	119,997,900
15/04/2020	24,900	0.90 ▲	3.61	24,000	25,000	23,900	18,085	450,316,500
14/04/2020	24,000	0.00 ■■	0.00	24,000	24,200	23,400	5,971	143,304,000
13/04/2020	24,000	0.00 ■■	0.00	24,000	24,000	23,600	2,714	65,136,000
12/04/2020	24,000	0.10 ▲	0.42	23,850	24,300	23,100	6,769	162,456,000
10/04/2020	24,000	0.10 ▲	0.42	23,850	24,300	23,100	6,769	162,456,000
09/04/2020	23,850	1.30 ▲	5.45	22,600	24,000	21,050	7,927	189,058,950
08/04/2020	22,600	-0.30 ▼	-1.33	22,900	22,700	21,300	8,530	192,778,000
07/04/2020	22,900	0.90 ▲	3.93	22,000	23,000	21,000	4,035	92,401,500
06/04/2020	22,000	-1.00 ▼	-4.55	23,000	23,400	22,000	1,298	28,556,000
05/04/2020	23,000	0.50 ▲	2.17	22,500	23,500	20,950	4,806	110,538,000
03/04/2020	23,000	0.50 ▲	2.17	22,500	23,500	20,950	4,806	110,538,000
02/04/2020	22,500	0.00 ■■	0.00	22,500	23,300	22,300	720	16,200,000
01/04/2020	22,500	0.00 ■■	0.00	22,500	23,300	22,300	720	16,200,000
31/03/2020	22,500	-0.50 ▼	-2.22	23,000	23,500	22,500	1,008	22,680,000
30/03/2020	23,000	-0.50 ▼	-2.17	23,500	23,500	23,000	1,256	28,888,000
29/03/2020	23,500	-0.20 ▼	-0.85	23,700	24,000	22,800	868	20,398,000
27/03/2020	23,500	-0.20 ▼	-0.85	23,700	24,000	22,800	868	20,398,000
26/03/2020	23,700	-0.30 ▼	-1.27	24,000	24,000	23,700	576	13,651,200
25/03/2020	24,000	0.60 ▲	2.50	23,400	24,500	23,500	1,833	43,992,000
24/03/2020	23,400	-0.50 ▼	-2.14	23,900	24,200	23,000	1,821	42,611,400
23/03/2020	23,900	-0.10 ▼	-0.42	24,000	23,900	23,500	1,424	34,033,600
22/03/2020	24,000	-0.10 ▼	-0.42	24,100	24,500	23,800	466	11,184,000
20/03/2020	24,000	-0.10 ▼	-0.42	24,100	24,500	23,800	466	11,184,000
19/03/2020	24,100	-0.40 ▼	-1.66	24,500	24,500	23,300	1,980	47,718,000
18/03/2020	24,500	0.50 ▲	2.04	24,000	24,800	24,000	1,598	39,151,000
17/03/2020	24,000	0.00 ■■	0.00	24,000	24,000	23,000	1,142	27,408,000
16/03/2020	24,000	-0.20 ▼	-0.83	24,200	24,400	23,600	55,410	1,329,840,000
13/03/2020	24,200	-0.30 ▼	-1.24	24,500	24,200	22,800	71,930	1,740,706,000
12/03/2020	24,500	-0.40 ▼	-1.63	24,900	25,000	23,200	47,250	1,157,625,000
11/03/2020	24,900	-0.10 ▼	-0.40	25,000	24,900	23,800	66,140	1,646,886,000
10/03/2020	25,000	0.00 ■■	0.00	25,000	25,000	24,000	526	13,150,000
09/03/2020	25,000	-0.50 ▼	-2.00	25,500	25,000	24,600	370	9,250,000
06/03/2020	25,500	-0.50 ▼	-1.96	26,000	26,500	25,300	1,440	36,720,000
05/03/2020	26,000	-0.10 ▼	-0.38	26,100	26,300	25,700	2,308	60,008,000
04/03/2020	26,100	0.20 ▲	0.77	25,900	26,100	25,200	3,689	96,282,900
03/03/2020	25,900	0.40 ▲	1.54	25,500	26,500	25,500	5,226	135,353,400
02/03/2020	25,500	0.50 ▲	1.96	25,000	25,500	24,700	1,202	30,651,000
28/02/2020	25,000	0.00 ■■	0.00	25,000	26,000	24,300	1,707	42,675,000
27/02/2020	25,000	0.70 ▲	2.80	24,300	25,000	24,200	2,980	74,500,000
26/02/2020	24,300	0.30 ▲	1.23	24,000	24,500	24,000	2,679	65,099,700
25/02/2020	24,000	0.00 ■■	0.00	24,000	24,100	23,700	5,828	139,872,000
24/02/2020	24,000	0.00 ■■	0.00	24,000	24,500	23,800	3,291	78,984,000
21/02/2020	24,000	0.00 ■■	0.00	24,000	24,000	23,700	3,523	84,552,000
20/02/2020	24,000	0.00 ■■	0.00	24,000	25,000	23,700	13,233	317,592,000
19/02/2020	24,000	-0.10 ▼	-0.42	24,100	24,100	23,800	1,858	44,592,000
18/02/2020	24,100	-0.20 ▼	-0.83	24,300	24,300	23,800	3,434	82,759,400
17/02/2020	24,300	0.10 ▲	0.41	24,250	24,850	24,000	736	17,884,800
15/02/2020	24,250	-0.10 ▼	-0.41	24,350	24,350	23,900	718	17,411,500
14/02/2020	24,250	-0.10 ▼	-0.41	24,350	24,350	23,900	718	17,411,500
13/02/2020	24,350	0.40 ▲	1.64	23,950	24,700	23,750	4,959	120,751,650
12/02/2020	23,950	0.10 ▲	0.42	23,850	24,200	23,700	2,712	64,952,400
11/02/2020	23,850	0.00 ■■	0.00	23,850	24,150	23,300	26,529	632,716,650
10/02/2020	23,850	-0.10 ▼	-0.42	23,950	23,950	23,750	2,084	49,703,400
09/02/2020	23,950	-0.10 ▼	-0.42	24,000	24,400	23,900	665	15,926,750
07/02/2020	23,950	-0.10 ▼	-0.42	24,000	24,400	23,900	665	15,926,750
06/02/2020	24,000	0.00 ■■	0.00	24,000	24,500	24,000	6,077	145,848,000
05/02/2020	24,000	0.20 ▲	0.83	23,800	24,200	22,900	3,705	88,920,000
04/02/2020	23,800	-0.60 ▼	-2.52	24,450	24,000	23,600	539	12,828,200
03/02/2020	24,450	-1.10 ▼	-4.50	25,500	25,200	23,750	13,796	337,312,200
02/02/2020	25,500	-0.30 ▼	-1.18	25,800	25,700	24,500	780	19,890,000
31/01/2020	25,500	-0.30 ▼	-1.18	25,800	25,700	24,500	780	19,890,000
30/01/2020	25,800	-0.10 ▼	-0.39	25,900	26,200	24,700	1,137	29,334,600
29/01/2020	25,900	0.00 ■■	0.00	25,900	26,000	25,500	895	23,180,500
28/01/2020	25,900	0.00 ■■	0.00	25,900	26,000	25,500	895	23,180,500
27/01/2020	25,900	0.00 ■■	0.00	25,900	26,000	25,500	895	23,180,500
26/01/2020	25,900	0.00 ■■	0.00	25,900	26,000	25,500	895	23,180,500
24/01/2020	25,900	0.00 ■■	0.00	25,900	26,000	25,500	895	23,180,500
23/01/2020	25,900	0.00 ■■	0.00	25,900	26,000	25,500	895	23,180,500
22/01/2020	25,900	0.00 ■■	0.00	25,900	26,000	25,500	895	23,180,500
21/01/2020	25,900	-0.20 ▼	-0.77	25,900	26,300	25,700	85,800	2,222,220,000
20/01/2020	25,900	0.35 ▲	1.35	25,550	27,300	25,700	49,940	1,293,446,000
17/01/2020	25,550	-0.25 ▼	-0.98	25,800	25,900	25,100	23,970	612,433,500
16/01/2020	25,800	-0.40 ▼	-1.55	26,200	26,300	25,300	56,740	1,463,892,000
15/01/2020	26,200	0.40 ▲	1.53	25,800	26,200	25,300	50,810	1,331,222,000
14/01/2020	25,700	-0.15 ▼	-0.58	25,850	25,850	25,550	5,750	147,775,000
13/01/2020	25,850	0.00 ■■	0.00	25,850	26,000	25,600	4,490	116,066,500
10/01/2020	25,850	-0.10 ▼	-0.39	25,950	25,950	25,450	4,218	109,035,300
09/01/2020	25,950	-0.10 ▼	-0.39	26,000	26,000	25,700	798	20,708,100
08/01/2020	26,000	0.40 ▲	1.54	25,600	26,000	25,100	5,607	145,782,000
07/01/2020	25,600	-0.40 ▼	-1.56	26,000	26,000	25,500	1,616	41,369,600
06/01/2020	26,000	-0.20 ▼	-0.77	26,200	26,000	25,600	963	25,038,000
03/01/2020	26,200	0.10 ▲	0.38	26,100	26,300	25,500	1,906	49,937,200
02/01/2020	26,100	0.30 ▲	1.15	25,800	26,100	25,100	4,928	128,620,800
31/12/2019	25,800	0.20 ▲	0.78	25,600	25,800	24,500	12,003	309,677,400
30/12/2019	25,600	-0.40 ▼	-1.56	26,000	26,200	25,600	12,684	324,710,400
27/12/2019	26,000	0.50 ▲	1.92	25,500	26,200	25,100	10,189	264,914,000
26/12/2019	25,500	-0.80 ▼	-3.14	26,300	25,900	25,000	21,004	535,602,000
25/12/2019	26,300	-0.10 ▼	-0.38	26,350	26,350	26,000	22,841	600,718,300
24/12/2019	26,350	-0.10 ▼	-0.38	26,500	26,500	26,300	22,360	589,186,000
23/12/2019	26,500	0.10 ▲	0.38	26,350	26,500	26,200	23,417	620,550,500
20/12/2019	26,350	1.65 ▲	6.26	24,700	26,400	24,500	500,150	13,178,952,500
19/12/2019	24,700	0.30 ▲	1.21	24,400	24,800	24,200	9,380	231,686,000
18/12/2019	24,400	-0.20 ▼	-0.82	24,600	24,700	24,200	6,589	160,771,600
17/12/2019	24,600	-0.20 ▼	-0.81	24,800	25,000	24,500	14,376	353,649,600
16/12/2019	24,800	0.80 ▲	3.23	24,000	25,000	24,000	18,363	455,402,400
13/12/2019	24,000	0.30 ▲	1.25	23,700	24,000	23,500	10,603	254,472,000
12/12/2019	23,700	0.20 ▲	0.84	23,500	23,800	23,400	9,904	234,724,800
11/12/2019	23,500	-0.30 ▼	-1.28	23,800	23,750	23,500	7,845	184,357,500
10/12/2019	23,800	0.00 ■■	0.00	23,800	24,000	23,600	5,880	139,944,000
09/12/2019	23,800	0.80 ▲	3.36	23,000	24,100	23,000	18,192	432,969,600
06/12/2019	23,000	0.30 ▲	1.30	22,750	23,400	22,500	14,035	322,805,000
05/12/2019	22,750	-0.10 ▼	-0.44	22,800	22,850	22,500	6,601	150,172,750
04/12/2019	22,850	0.10 ▲	0.44	22,800	0	0	6,133	140,139,050
03/12/2019	22,800	0.10 ▲	0.44	22,700	23,000	22,750	5,048	115,094,400
02/12/2019	22,700	1.10 ▲	4.85	21,600	22,800	21,500	12,068	273,943,600
29/11/2019	21,600	0.10 ▲	0.46	21,500	21,600	21,000	3,610	77,976,000
28/11/2019	21,500	0.10 ▲	0.47	21,400	21,500	20,900	3,315	71,272,500
27/11/2019	21,400	0.00 ■■	0.00	21,400	21,500	21,100	1,830	39,162,000
26/11/2019	21,400	-0.10 ▼	-0.47	21,500	21,500	21,300	3,010	64,414,000
25/11/2019	21,500	0.00 ■■	0.00	21,500	21,500	21,200	1,415	30,422,500
22/11/2019	21,500	-0.10 ▼	-0.47	21,600	21,600	21,500	4,721	101,501,500
21/11/2019	21,600	0.00 ■■	0.00	21,600	21,600	21,500	1,332	28,771,200
20/11/2019	21,600	0.00 ■■	0.00	21,600	21,600	21,400	6,325	136,620,000
19/11/2019	21,600	-0.20 ▼	-0.93	21,800	21,600	21,500	1,992	43,027,200
18/11/2019	21,800	0.00 ■■	0.00	21,800	21,800	21,600	2,890	63,002,000
15/11/2019	21,800	0.00 ■■	0.00	21,800	21,800	21,450	1,505	32,809,000
14/11/2019	21,800	0.00 ■■	0.00	21,800	21,800	21,500	4,662	101,631,600
13/11/2019	21,800	0.00 ■■	0.00	21,800	21,800	21,600	6,169	134,484,200
12/11/2019	21,800	0.30 ▲	1.38	21,500	21,800	21,500	5,061	110,329,800
11/11/2019	21,500	-0.40 ▼	-1.86	21,850	21,850	21,500	4,554	97,911,000
08/11/2019	21,850	-0.10 ▼	-0.46	22,000	22,000	21,700	5,131	112,112,350
07/11/2019	22,000	0.00 ■■	0.00	22,000	22,000	21,700	5,649	124,278,000
06/11/2019	22,000	0.00 ■■	0.00	22,000	22,050	21,700	3,962	87,164,000
05/11/2019	22,000	0.00 ■■	0.00	22,000	22,050	21,600	6,756	148,632,000
04/11/2019	22,000	-0.10 ▼	-0.45	22,100	22,000	21,600	8,665	190,630,000
02/11/2019	22,100	0.10 ▲	0.45	22,000	22,100	21,900	1,823	40,288,300
01/11/2019	22,100	0.10 ▲	0.45	22,000	22,100	21,900	1,823	40,288,300
31/10/2019	22,000	0.00 ■■	0.00	22,000	22,400	22,000	3,753	82,566,000
30/10/2019	22,000	0.30 ▲	1.36	21,700	22,000	21,700	6,478	142,516,000
29/10/2019	21,700	-0.30 ▼	-1.38	22,000	22,000	21,600	9,886	214,526,200
28/10/2019	22,000	0.00 ■■	0.00	22,000	22,100	21,800	2,614	57,508,000
26/10/2019	22,000	0.00 ■■	0.00	22,000	22,100	21,700	18,553	408,166,000
25/10/2019	22,000	0.00 ■■	0.00	22,000	22,100	21,700	18,553	408,166,000
24/10/2019	22,000	0.00 ■■	0.00	22,000	22,300	21,800	10,141	223,102,000
23/10/2019	22,000	-0.50 ▼	-2.27	22,500	22,400	21,600	9,623	211,706,000
22/10/2019	22,500	0.00 ■■	0.00	22,500	22,600	22,000	13,963	314,167,500
21/10/2019	22,500	0.10 ▲	0.44	22,450	22,600	21,100	12,701	285,772,500
18/10/2019	22,450	0.10 ▲	0.45	22,300	22,900	22,300	10,621	238,441,450
17/10/2019	22,300	0.80 ▲	3.59	21,550	22,300	21,550	6,812	151,907,600
16/10/2019	21,550	-0.30 ▼	-1.39	21,850	21,800	21,250	4,704	101,371,200
15/10/2019	21,850	0.00 ■■	0.00	21,900	21,900	21,600	4,821	105,338,850
14/10/2019	21,900	0.10 ▲	0.46	21,800	22,000	21,600	5,872	128,596,800
11/10/2019	21,800	0.00 ■■	0.00	21,800	21,900	21,700	4,103	89,445,400
10/10/2019	21,800	-0.10 ▼	-0.46	21,900	21,900	21,600	4,589	100,040,200
09/10/2019	21,900	-0.10 ▼	-0.46	21,950	21,950	21,550	5,251	114,996,900
08/10/2019	21,950	-0.10 ▼	-0.46	22,000	21,950	21,600	2,793	61,306,350
07/10/2019	22,000	-0.10 ▼	-0.45	22,100	22,300	21,600	2,637	58,014,000
04/10/2019	22,100	0.10 ▲	0.45	22,000	22,100	21,800	1,695	37,459,500
03/10/2019	22,000	0.00 ■■	0.00	22,000	22,300	21,500	5,957	131,054,000
02/10/2019	22,000	-0.20 ▼	-0.91	22,200	22,200	21,700	6,483	142,626,000
01/10/2019	22,200	0.10 ▲	0.45	22,100	22,200	21,800	5,998	133,155,600
30/09/2019	22,100	0.30 ▲	1.36	21,800	22,100	21,500	4,077	90,101,700
27/09/2019	21,800	0.10 ▲	0.46	21,700	21,800	21,400	3,145	68,561,000
26/09/2019	21,700	0.30 ▲	1.38	21,400	21,700	21,000	7,657	166,156,900
25/09/2019	21,400	-0.10 ▼	-0.47	21,500	21,600	21,000	6,560	140,384,000
24/09/2019	21,500	0.30 ▲	1.40	21,200	21,600	20,900	8,364	179,826,000
23/09/2019	21,200	-0.20 ▼	-0.94	21,400	21,400	20,800	10,739	227,666,800
20/09/2019	21,400	-0.50 ▼	-2.34	21,900	21,900	21,000	10,722	229,450,800
19/09/2019	21,900	-0.20 ▼	-0.91	22,100	22,300	21,200	10,086	220,883,400
18/09/2019	22,100	-0.70 ▼	-3.17	22,800	22,600	21,500	5,512	121,815,200
17/09/2019	22,800	0.80 ▲	3.51	22,000	22,800	21,500	9,871	225,058,800
16/09/2019	22,000	-0.20 ▼	-0.91	22,200	22,000	21,200	12,531	275,682,000
13/09/2019	22,200	-1.60 ▼	-7.21	23,800	22,850	22,150	36,304	805,948,800
12/09/2019	23,800	0.80 ▲	3.36	23,050	24,500	23,300	21,568	513,318,400
11/09/2019	23,050	1.50 ▲	6.51	21,550	23,050	22,200	24,666	568,551,300
10/09/2019	21,500	1.35 ▲	6.28	20,150	21,550	20,200	188,810	4,059,415,000
09/09/2019	20,150	0.10 ▲	0.50	20,050	20,150	19,900	4,017	80,942,550
06/09/2019	20,050	0.10 ▲	0.50	20,000	20,100	19,800	8,775	175,938,750
05/09/2019	20,000	0.00 ■■	0.00	20,000	20,100	19,700	7,927	158,540,000
04/09/2019	20,000	0.30 ▲	1.50	19,700	20,000	19,650	5,715	114,300,000
03/09/2019	19,700	-0.60 ▼	-3.05	20,300	20,300	19,600	5,452	107,404,400
30/08/2019	20,300	0.50 ▲	2.46	19,800	20,300	19,800	16,383	332,574,900
29/08/2019	19,800	0.20 ▲	1.01	19,600	19,800	19,500	6,229	123,334,200
28/08/2019	19,600	-0.30 ▼	-1.53	19,900	20,000	19,550	9,985	195,706,000
27/08/2019	19,900	-0.10 ▼	-0.50	20,000	20,000	19,500	4,366	86,883,400
26/08/2019	20,000	-0.30 ▼	-1.50	20,300	20,300	19,750	8,126	162,520,000
23/08/2019	20,300	0.90 ▲	4.43	19,400	20,300	19,300	8,985	182,395,500
22/08/2019	19,400	0.30 ▲	1.55	19,100	19,400	19,100	5,861	113,703,400
21/08/2019	19,100	-0.30 ▼	-1.57	19,400	19,450	19,100	3,078	58,789,800
20/08/2019	19,400	0.00 ■■	0.00	19,400	19,400	19,100	4,077	79,093,800
19/08/2019	19,400	-0.10 ▼	-0.52	19,500	19,500	19,100	7,104	137,817,600
16/08/2019	19,500	0.00 ■■	0.00	19,500	19,700	19,200	5,546	108,147,000
15/08/2019	19,500	0.60 ▲	3.08	18,900	19,500	18,600	5,223	101,848,500
14/08/2019	18,900	-0.50 ▼	-2.65	19,400	19,500	18,900	7,608	143,791,200
13/08/2019	19,400	-0.10 ▼	-0.52	19,500	19,500	19,000	7,190	139,486,000
12/08/2019	19,500	-0.20 ▼	-1.03	19,700	19,600	19,200	5,799	113,080,500
09/08/2019	19,700	0.00 ■■	0.00	19,700	19,700	19,300	12,413	244,536,100
08/08/2019	19,700	-0.10 ▼	-0.51	19,800	19,700	19,300	8,918	175,684,600
07/08/2019	19,800	0.10 ▲	0.51	19,700	19,900	19,300	7,421	146,935,800
06/08/2019	19,700	0.30 ▲	1.52	19,400	20,000	18,700	11,227	221,171,900
05/08/2019	19,400	-0.80 ▼	-4.12	20,200	20,000	19,400	10,407	201,895,800
02/08/2019	20,200	-0.20 ▼	-0.99	20,400	20,400	19,800	4,973	100,454,600
01/08/2019	20,400	0.10 ▲	0.49	20,300	20,500	19,950	12,636	257,774,400
31/07/2019	20,300	0.70 ▲	3.45	19,600	20,300	19,250	17,884	363,045,200
30/07/2019	19,600	0.00 ■■	0.00	19,600	19,600	19,250	5,845	114,562,000
29/07/2019	19,600	-0.10 ▼	-0.51	19,750	19,700	19,300	11,005	215,698,000
26/07/2019	19,750	0.10 ▲	0.51	19,650	19,800	19,300	7,464	147,414,000
25/07/2019	19,650	0.30 ▲	1.53	19,300	19,800	19,350	15,501	304,594,650
24/07/2019	19,300	0.60 ▲	3.11	18,700	19,350	18,400	18,853	363,862,900
23/07/2019	18,700	0.00 ■■	0.00	18,700	18,900	18,300	10,733	200,707,100
22/07/2019	18,700	0.00 ■■	0.00	18,700	18,700	18,500	6,470	120,989,000
19/07/2019	18,700	0.00 ■■	0.00	18,700	18,700	18,500	6,651	124,373,700
18/07/2019	18,700	-0.20 ▼	-1.07	18,900	18,900	18,500	12,488	233,525,600
17/07/2019	18,900	-0.10 ▼	-0.53	19,000	19,000	18,550	14,301	270,288,900
16/07/2019	19,000	0.10 ▲	0.53	18,900	19,100	18,500	13,049	247,931,000
15/07/2019	18,900	0.40 ▲	2.12	18,500	18,900	18,550	15,835	299,281,500
12/07/2019	18,500	0.00 ■■	0.00	18,500	18,900	18,500	7,512	138,972,000
11/07/2019	18,500	-0.40 ▼	-2.16	18,900	19,000	18,450	17,440	322,640,000
10/07/2019	18,900	-0.10 ▼	-0.53	19,000	19,000	18,500	12,888	243,583,200
09/07/2019	19,000	-0.10 ▼	-0.53	19,100	19,100	18,500	6,130	116,470,000
08/07/2019	19,100	-0.10 ▼	-0.52	19,200	19,400	18,650	9,538	182,175,800
05/07/2019	19,200	-0.10 ▼	-0.52	19,300	19,500	18,500	5,070	97,344,000
04/07/2019	19,300	0.20 ▲	1.04	19,100	19,600	18,900	11,943	230,499,900
03/07/2019	19,100	-0.50 ▼	-2.62	19,600	19,800	18,700	10,344	197,570,400
02/07/2019	19,600	-0.20 ▼	-1.02	19,800	20,000	19,150	11,105	217,658,000
01/07/2019	19,800	0.70 ▲	3.54	19,100	19,800	18,900	17,648	349,430,400
28/06/2019	19,100	1.10 ▲	5.76	18,000	19,100	17,700	22,420	428,222,000
27/06/2019	18,000	-0.10 ▼	-0.56	18,100	18,200	17,500	15,164	272,952,000
26/06/2019	18,100	0.40 ▲	2.21	17,700	18,100	17,400	8,027	145,288,700
25/06/2019	17,700	-0.10 ▼	-0.56	17,800	17,800	17,400	18,829	333,273,300
24/06/2019	17,800	-0.10 ▼	-0.56	17,900	17,900	17,450	15,201	270,577,800
21/06/2019	17,900	0.50 ▲	2.79	17,400	17,900	17,200	10,851	194,232,900
20/06/2019	17,400	-0.50 ▼	-2.87	17,900	18,000	17,400	6,231	108,419,400
19/06/2019	17,900	0.30 ▲	1.68	17,600	18,400	17,500	18,408	329,503,200
18/06/2019	17,600	0.30 ▲	1.70	17,300	18,000	17,300	27,977	492,395,200
17/06/2019	17,300	-0.10 ▼	-0.58	17,400	17,300	16,900	1,918	33,181,400
16/06/2019	17,400	-0.10 ▼	-0.57	17,500	18,200	16,900	12,362	215,098,800
14/06/2019	17,400	-0.10 ▼	-0.57	17,500	18,200	16,900	12,362	215,098,800
13/06/2019	17,500	0.50 ▲	2.86	17,000	17,700	17,000	11,545	202,037,500
11/06/2019	18,500	0.20 ▲	1.08	18,300	18,500	17,900	8,308	153,698,000
10/06/2019	18,300	0.50 ▲	2.73	17,800	18,300	17,500	15,440	282,552,000
09/06/2019	17,800	0.00 ■■	0.00	17,800	18,000	17,600	3,992	71,057,600
07/06/2019	17,800	0.00 ■■	0.00	17,800	18,000	17,600	3,992	71,057,600
06/06/2019	17,800	0.20 ▲	1.12	17,600	17,800	17,200	5,784	102,955,200
05/06/2019	17,600	-0.20 ▼	-1.14	17,800	18,000	17,200	10,316	181,561,600
04/06/2019	17,800	-0.20 ▼	-1.12	18,000	18,400	17,600	9,771	173,923,800
03/06/2019	18,000	0.00 ■■	0.00	18,000	18,200	17,800	12,590	226,620,000
02/06/2019	18,000	0.40 ▲	2.22	17,600	18,000	17,600	10,585	190,530,000
31/05/2019	18,000	0.40 ▲	2.22	17,600	18,000	17,600	10,585	190,530,000
30/05/2019	17,600	0.40 ▲	2.27	17,200	17,600	16,800	17,474	307,542,400
29/05/2019	17,200	-0.10 ▼	-0.58	17,300	17,300	16,900	5,723	98,435,600
28/05/2019	17,300	0.30 ▲	1.73	17,000	17,300	16,800	4,209	72,815,700
27/05/2019	17,000	-0.10 ▼	-0.59	17,100	17,100	16,700	2,200	37,400,000
26/05/2019	17,100	0.00 ■■	0.00	17,100	17,200	16,600	2,777	47,486,700
24/05/2019	17,100	0.00 ■■	0.00	17,100	17,200	16,600	2,777	47,486,700
23/05/2019	17,100	-0.10 ▼	-0.58	17,250	17,300	16,800	4,222	72,196,200
22/05/2019	17,250	-0.10 ▼	-0.58	17,300	17,400	16,900	6,386	110,158,500
21/05/2019	17,300	0.30 ▲	1.73	17,000	17,300	16,800	8,899	153,952,700
20/05/2019	17,000	0.80 ▲	4.71	16,200	17,000	16,000	14,989	254,813,000
19/05/2019	16,200	0.70 ▲	4.32	15,500	16,400	15,400	19,143	310,116,600
17/05/2019	16,200	0.70 ▲	4.32	15,500	16,400	15,400	19,143	310,116,600
16/05/2019	15,500	0.40 ▲	2.58	15,150	15,500	15,000	20,895	323,872,500
15/05/2019	15,150	0.00 ■■	0.00	15,150	15,200	15,000	8,924	135,198,600
14/05/2019	15,150	0.10 ▲	0.66	15,050	16,000	15,050	12,144	183,981,600
13/05/2019	15,050	0.00 ■■	0.00	15,100	15,100	15,000	21,093	317,449,650
12/05/2019	15,100	-0.10 ▼	-0.66	15,150	15,100	15,000	3,681	55,583,100
10/05/2019	15,100	-0.10 ▼	-0.66	15,150	15,100	15,000	3,681	55,583,100
09/05/2019	15,150	0.00 ■■	0.00	15,200	15,150	14,850	3,842	58,206,300
08/05/2019	15,200	0.00 ■■	0.00	15,150	15,200	15,000	6,477	98,450,400
07/05/2019	15,150	0.00 ■■	0.00	15,200	15,300	15,050	11,755	178,088,250
06/05/2019	15,200	-0.10 ▼	-0.66	15,300	15,300	15,050	9,593	145,813,600
05/05/2019	15,300	0.00 ■■	0.00	15,300	15,400	15,050	6,222	95,196,600
03/05/2019	15,300	0.00 ■■	0.00	15,300	15,400	15,050	6,222	95,196,600
02/05/2019	15,300	0.10 ▲	0.65	15,200	15,500	15,050	9,935	152,005,500
01/05/2019	15,200	0.10 ▲	0.66	15,100	15,200	15,100	17,316	263,203,200
30/04/2019	15,200	0.10 ▲	0.66	15,100	15,200	15,100	17,316	263,203,200
29/04/2019	15,200	0.10 ▲	0.66	15,100	15,200	15,100	17,316	263,203,200
28/04/2019	15,200	0.10 ▲	0.66	15,100	15,200	15,100	17,316	263,203,200
26/04/2019	15,200	0.10 ▲	0.66	15,100	15,200	15,100	17,316	263,203,200
25/04/2019	15,100	-0.10 ▼	-0.66	15,200	15,300	15,100	7,556	114,095,600
24/04/2019	15,200	-0.10 ▼	-0.66	15,300	15,250	15,200	5,746	87,339,200
23/04/2019	15,300	0.30 ▲	1.96	15,000	15,500	14,500	19,680	301,104,000
22/04/2019	15,000	-0.10 ▼	-0.67	15,050	15,100	14,900	1,510	22,650,000
21/04/2019	15,050	0.10 ▲	0.66	15,000	15,050	15,000	2,383	35,864,150
19/04/2019	15,050	0.10 ▲	0.66	15,000	15,050	15,000	2,383	35,864,150
18/04/2019	15,000	0.00 ■■	0.00	15,000	15,100	14,900	3,705	55,575,000
17/04/2019	15,000	-0.10 ▼	-0.67	15,100	15,100	15,000	6,956	104,340,000
16/04/2019	15,100	0.00 ■■	0.00	15,100	15,150	15,000	6,320	95,432,000
15/04/2019	15,000	-0.20 ▼	-1.33	15,150	15,100	15,000	4,955	74,325,000
12/04/2019	15,000	-0.20 ▼	-1.33	15,150	15,100	15,000	4,955	74,325,000
11/04/2019	15,150	0.00 ■■	0.00	15,200	15,200	15,100	4,195	63,554,250
10/04/2019	15,200	0.00 ■■	0.00	15,200	15,200	15,100	4,094	62,228,800
09/04/2019	15,200	0.10 ▲	0.66	15,100	15,300	15,000	5,677	86,290,400
08/04/2019	15,100	-0.20 ▼	-1.32	15,300	15,300	15,000	6,855	103,510,500
05/04/2019	15,300	0.00 ■■	0.00	15,300	15,400	15,050	7,222	110,496,600
04/04/2019	15,300	0.00 ■■	0.00	15,300	15,400	15,050	2,653	40,590,900
03/04/2019	15,300	0.10 ▲	0.65	15,200	15,300	15,000	12,233	187,164,900
02/04/2019	15,200	0.10 ▲	0.66	15,100	15,400	15,050	7,679	116,720,800
01/04/2019	15,100	-0.30 ▼	-1.99	15,400	15,400	15,000	6,793	102,574,300
31/03/2019	13,300	0.80 ▲	6.02	12,500	13,300	12,500	403,540	5,367,082,000
29/03/2019	15,400	0.00 ■■	0.00	15,450	15,500	15,200	7,550	116,270,000
28/03/2019	15,450	0.40 ▲	2.59	15,000	15,800	15,200	7,095	109,617,750
27/03/2019	15,000	-0.30 ▼	-2.00	15,250	15,300	15,000	7,371	110,565,000
26/03/2019	15,250	-0.10 ▼	-0.66	15,300	15,300	15,000	9,253	141,108,250
25/03/2019	15,300	0.00 ■■	0.00	15,300	15,300	15,000	5,237	80,126,100
22/03/2019	15,300	0.20 ▲	1.31	15,150	15,400	15,150	7,828	119,768,400
21/03/2019	15,150	-0.40 ▼	-2.64	15,500	15,500	15,000	11,569	175,270,350
20/03/2019	15,500	-0.10 ▼	-0.65	15,600	15,600	15,200	8,691	134,710,500
19/03/2019	15,600	-0.30 ▼	-1.92	15,900	15,900	15,300	14,819	231,176,400
18/03/2019	15,900	0.10 ▲	0.63	15,800	15,900	15,500	13,473	214,220,700
15/03/2019	15,800	-0.30 ▼	-1.90	16,150	16,200	15,600	16,045	253,511,000
14/03/2019	16,150	0.10 ▲	0.62	16,000	16,400	15,800	19,902	321,417,300
13/03/2019	16,000	0.80 ▲	5.00	15,200	16,000	15,100	31,824	509,184,000
12/03/2019	15,200	-0.30 ▼	-1.97	15,500	15,500	15,200	7,131	108,391,200
11/03/2019	15,500	0.30 ▲	1.94	15,200	15,500	15,200	5,906	91,543,000
08/03/2019	15,200	-0.40 ▼	-2.63	15,600	15,500	15,200	10,308	156,681,600
07/03/2019	15,600	0.10 ▲	0.64	15,500	15,600	15,300	15,701	244,935,600
06/03/2019	15,500	0.20 ▲	1.29	15,300	15,500	15,150	8,008	124,124,000
05/03/2019	15,300	0.00 ■■	0.00	15,300	15,400	15,100	9,078	138,893,400
04/03/2019	15,300	0.10 ▲	0.65	15,200	15,400	14,900	23,651	361,860,300
01/03/2019	15,200	0.00 ■■	0.00	15,200	15,200	14,900	8,503	129,245,600
28/02/2019	15,200	-0.10 ▼	-0.66	15,300	15,300	14,900	7,701	117,055,200
27/02/2019	15,300	0.10 ▲	0.65	15,200	15,300	15,000	5,431	83,094,300
26/02/2019	15,200	0.10 ▲	0.66	15,100	15,200	15,000	2,870	43,624,000
25/02/2019	15,100	-0.10 ▼	-0.66	15,200	15,200	14,950	13,262	200,256,200
22/02/2019	15,200	-0.10 ▼	-0.66	15,300	15,300	15,000	3,252	49,430,400
21/02/2019	15,300	0.30 ▲	1.96	15,050	15,300	15,000	4,232	64,749,600
20/02/2019	15,050	-0.30 ▼	-1.99	15,350	15,300	15,050	3,436	51,711,800
19/02/2019	15,350	-0.40 ▼	-2.61	15,700	15,700	15,350	9,638	147,943,300
18/02/2019	15,700	0.00 ■■	0.00	15,700	15,700	15,400	3,023	47,461,100
15/02/2019	15,700	-0.10 ▼	-0.64	15,800	15,700	15,400	1,911	30,002,700
14/02/2019	15,800	0.20 ▲	1.27	15,600	15,800	15,300	7,994	126,305,200
13/02/2019	15,600	-0.40 ▼	-2.56	16,000	16,200	15,600	6,938	108,232,800
12/02/2019	16,000	-0.50 ▼	-3.13	16,500	16,700	15,900	3,994	63,904,000
11/02/2019	16,500	0.80 ▲	4.85	15,700	16,500	15,300	10,245	169,042,500
01/02/2019	15,700	0.30 ▲	1.91	15,450	15,700	15,000	12,350	193,895,000
31/01/2019	15,450	-0.10 ▼	-0.65	15,500	15,550	14,900	7,874	121,653,300
30/01/2019	15,500	0.50 ▲	3.23	15,000	15,500	14,600	15,085	233,817,500
29/01/2019	15,000	0.20 ▲	1.33	14,800	15,000	14,250	14,266	213,990,000
28/01/2019	14,800	0.00 ■■	0.00	14,800	14,800	14,300	12,004	177,659,200
25/01/2019	14,800	0.30 ▲	2.03	14,500	14,800	14,400	13,908	205,838,400
24/01/2019	14,500	0.10 ▲	0.69	14,400	14,500	14,250	6,747,000	97,831,500,000
23/01/2019	14,400	0.10 ▲	0.69	14,350	14,400	14,300	6,398,000	92,131,200,000
22/01/2019	14,350	0.30 ▲	2.09	14,100	14,400	13,900	17,389,000	249,532,150,000
21/01/2019	14,100	-0.10 ▼	-0.71	14,200	14,200	13,950	56,880	802,008,000
18/01/2019	14,200	-0.20 ▼	-1.41	14,400	14,400	13,900	84,730	1,203,166,000
17/01/2019	14,400	0.40 ▲	2.78	14,000	14,400	13,800	127,620	1,837,728,000
16/01/2019	14,000	-0.10 ▼	-0.71	14,100	14,200	13,900	34,180	478,520,000
15/01/2019	14,100	0.20 ▲	1.42	13,900	14,100	13,600	64,450	908,745,000
14/01/2019	13,900	-0.10 ▼	-0.72	14,000	14,000	13,700	95,940	1,333,566,000
13/01/2019	14,000	0.20 ▲	1.43	13,800	14,100	13,550	30,740	430,360,000
11/01/2019	14,000	0.20 ▲	1.43	13,800	14,100	13,550	30,740	430,360,000
10/01/2019	13,800	0.30 ▲	2.17	13,500	14,200	13,300	45,110	622,518,000
09/01/2019	13,500	-0.30 ▼	-2.22	13,800	13,800	13,500	80,040	1,080,540,000
08/01/2019	13,800	-0.60 ▼	-4.35	14,400	13,900	13,600	38,850	536,130,000
07/01/2019	14,400	-0.10 ▼	-0.69	14,500	14,600	14,000	72,730	1,047,312,000
04/01/2019	14,500	-0.10 ▼	-0.69	14,600	15,550	13,900	82,600	1,197,700,000
03/01/2019	14,600	-0.60 ▼	-4.11	14,600	14,600	14,000	69,700	1,017,620,000
02/01/2019	14,600	-0.90 ▼	-6.16	15,500	15,400	14,550	58,070	847,822,000
28/12/2018	15,500	0.60 ▲	3.87	14,900	15,500	14,400	232,320	3,600,960,000
27/12/2018	14,900	0.25 ▲	1.68	14,650	14,900	14,300	170,390	2,538,811,000
26/12/2018	14,650	-0.35 ▼	-2.39	15,000	15,000	14,300	79,800	1,169,070,000
25/12/2018	15,000	0.30 ▲	2.00	14,700	15,000	13,800	109,480	1,642,200,000
24/12/2018	14,700	-0.20 ▼	-1.36	14,900	14,900	14,600	97,910	1,439,277,000
21/12/2018	14,900	-0.10 ▼	-0.67	15,000	15,000	14,500	134,240	2,000,176,000
20/12/2018	15,000	0.60 ▲	4.00	14,400	15,000	14,050	170,920	2,563,800,000
19/12/2018	14,400	0.45 ▲	3.13	13,950	14,400	13,800	91,980	1,324,512,000
18/12/2018	13,950	-0.20 ▼	-1.43	14,150	14,300	13,700	402,210	5,610,829,500
17/12/2018	14,150	-0.25 ▼	-1.77	14,400	14,400	14,050	226,500	3,204,975,000
15/12/2018	14,400	0.20 ▲	1.39	14,200	14,400	14,000	201,400	2,900,160,000
14/12/2018	14,400	0.20 ▲	1.39	14,200	14,400	14,000	201,400	2,900,160,000
13/12/2018	14,200	0.10 ▲	0.70	14,100	14,500	14,000	121,120	1,719,904,000
12/12/2018	14,100	-0.30 ▼	-2.13	14,400	14,400	13,900	125,740	1,772,934,000
11/12/2018	14,400	0.45 ▲	3.13	13,950	14,400	14,000	269,200	3,876,480,000
10/12/2018	13,950	0.55 ▲	3.94	13,400	13,950	13,400	105,340	1,469,493,000
08/12/2018	13,400	-0.15 ▼	-1.12	13,550	13,800	13,400	69,060	925,404,000
07/12/2018	13,400	-0.15 ▼	-1.12	13,550	13,800	13,400	69,060	925,404,000
06/12/2018	13,550	0.05 ▲	0.37	13,500	13,600	13,250	106,270	1,439,958,500
05/12/2018	13,500	-0.55 ▼	-4.07	14,050	14,050	13,400	115,600	1,560,600,000
04/12/2018	14,050	0.65 ▲	4.63	13,400	14,050	13,000	259,650	3,648,082,500
03/12/2018	13,400	0.10 ▲	0.75	13,300	13,700	13,300	102,970	1,379,798,000
30/11/2018	13,300	0.80 ▲	6.02	12,500	13,300	12,500	403,540	5,367,082,000
29/11/2018	12,500	0.20 ▲	1.60	12,300	13,000	12,400	54,830	685,375,000
28/11/2018	12,300	-0.05 ▼	-0.41	12,350	12,400	12,150	23,960	294,708,000
27/11/2018	12,350	0.05 ▲	0.40	12,300	12,600	12,000	127,690	1,576,971,500
26/11/2018	12,300	0.20 ▲	1.63	12,100	12,550	12,000	78,240	962,352,000
23/11/2018	12,100	0.35 ▲	2.89	11,750	12,400	11,750	261,300	3,161,730,000
22/11/2018	11,750	0.25 ▲	2.13	11,750	12,300	11,700	165,200	1,941,100,000
21/11/2018	11,750	0.20 ▲	1.70	11,550	12,200	11,100	101,200	1,189,100,000
20/11/2018	11,550	0.75 ▲	6.49	10,800	11,550	10,650	200,640	2,317,392,000
19/11/2018	10,800	0.10 ▲	0.93	10,700	11,000	10,500	192,580	2,079,864,000
16/11/2018	10,700	-0.40 ▼	-3.74	11,100	11,500	10,700	125,150	1,339,105,000
15/11/2018	11,100	-0.55 ▼	-4.95	11,650	11,650	10,850	138,170	1,533,687,000
14/11/2018	11,650	-0.25 ▼	-2.15	11,900	11,900	11,600	65,190	759,463,500
13/11/2018	11,900	-0.55 ▼	-4.62	12,450	12,550	11,900	1,109,900	13,207,810,000
12/11/2018	12,450	0.55 ▲	4.42	11,900	12,450	11,500	563,290	7,012,960,500
09/11/2018	11,900	0.25 ▲	2.10	11,650	12,000	11,400	656,450	7,811,755,000
08/11/2018	11,650	-0.55 ▼	-4.72	12,200	12,000	11,550	645,690	7,522,288,500
07/11/2018	12,200	0.50 ▲	4.10	11,700	12,450	11,600	481,720	5,876,984,000
06/11/2018	12,850	0.35 ▲	2.72	12,500	12,850	12,400	280,880	3,609,308,000
05/11/2018	12,500	0.10 ▲	0.80	12,400	12,550	12,400	206,810	2,585,125,000
02/11/2018	12,400	0.05 ▲	0.40	12,350	12,400	12,300	96,100	1,191,640,000
01/11/2018	12,350	0.05 ▲	0.40	12,300	12,350	12,000	64,610	797,933,500
31/10/2018	12,300	0.20 ▲	1.63	12,100	12,500	12,000	77,120	948,576,000
30/10/2018	12,100	0.20 ▲	1.65	11,900	12,100	11,800	69,130	836,473,000
29/10/2018	11,900	0.10 ▲	0.84	11,800	12,000	11,700	52,680	626,892,000
28/10/2018	11,800	0.20 ▲	1.69	11,600	12,200	11,600	75,320	888,776,000
26/10/2018	11,800	0.20 ▲	1.69	11,600	12,200	11,600	75,320	888,776,000
25/10/2018	11,600	-0.25 ▼	-2.16	11,850	11,700	11,050	91,190	1,057,804,000
24/10/2018	11,850	0.15 ▲	1.27	11,700	11,900	11,700	76,130	902,140,500
23/10/2018	11,700	-0.40 ▼	-3.42	12,100	11,900	11,700	57,050	667,485,000
22/10/2018	12,100	-0.10 ▼	-0.83	12,200	12,300	12,000	57,250	692,725,000
19/10/2018	12,200	-0.20 ▼	-1.64	12,200	12,300	11,900	52,950	645,990,000
18/10/2018	12,200	-0.10 ▼	-0.82	12,300	12,400	12,200	48,550	592,310,000
17/10/2018	12,300	0.10 ▲	0.81	12,200	12,500	12,200	48,340	594,582,000
16/10/2018	12,200	-0.10 ▼	-0.82	12,300	12,200	12,000	26,370	321,714,000
15/10/2018	12,300	0.30 ▲	2.44	12,000	12,400	12,000	17,780	218,694,000
12/10/2018	12,000	0.70 ▲	5.83	11,300	12,000	11,250	23,670	284,040,000
11/10/2018	11,300	-0.80 ▼	-7.08	12,100	11,900	11,300	60,540	684,102,000
10/10/2018	12,100	-0.20 ▼	-1.65	12,100	12,100	11,900	5,540	67,034,000
09/10/2018	12,100	0.10 ▲	0.83	12,000	12,400	11,900	57,850	699,985,000
08/10/2018	12,000	-0.20 ▼	-1.67	12,200	12,350	11,900	10,380	124,560,000
07/10/2018	12,200	-0.20 ▼	-1.64	12,200	12,500	12,000	11,100	135,420,000
05/10/2018	12,200	-0.20 ▼	-1.64	12,200	12,500	12,000	11,100	135,420,000
04/10/2018	12,200	0.20 ▲	1.64	12,000	12,450	11,700	20,060	244,732,000
03/10/2018	12,000	-0.50 ▼	-4.17	12,500	12,700	11,700	26,020	312,240,000
02/10/2018	12,500	0.10 ▲	0.80	12,500	13,050	12,500	43,750	546,875,000
01/10/2018	12,500	0.05 ▲	0.40	12,450	13,200	12,450	111,300	1,391,250,000
28/09/2018	12,450	0.80 ▲	6.43	11,650	12,450	12,000	65,670	817,591,500
27/09/2018	11,650	0.75 ▲	6.44	10,900	11,650	11,500	101,970	1,187,950,500
26/09/2018	10,900	-0.05 ▼	-0.46	10,950	11,700	10,900	298,140	3,249,726,000
25/09/2018	10,950	0.25 ▲	2.28	10,700	10,950	10,650	44,430	486,508,500
24/09/2018	10,700	-0.25 ▼	-2.34	10,950	10,800	10,700	44,820	479,574,000
21/09/2018	10,950	0.20 ▲	1.83	10,750	10,950	10,750	3,870	42,376,500
20/09/2018	10,750	-0.20 ▼	-1.86	10,950	10,950	10,750	10,580	113,735,000
19/09/2018	10,950	0.05 ▲	0.46	10,900	10,950	10,800	16,210	177,499,500
18/09/2018	10,900	0.10 ▲	0.92	10,800	10,900	10,900	3,200	34,880,000
17/09/2018	10,800	-0.15 ▼	-1.39	10,950	10,950	10,800	18,220	196,776,000
16/09/2018	10,950	0.05 ▲	0.46	10,900	10,950	10,800	6,060	66,357,000
14/09/2018	10,950	0.05 ▲	0.46	10,900	10,950	10,800	6,060	66,357,000
13/09/2018	10,900	-0.05 ▼	-0.46	10,950	10,900	10,850	4,840	52,756,000
12/09/2018	10,950	0.05 ▲	0.46	10,900	10,950	10,900	690	7,555,500
11/09/2018	10,900	0.05 ▲	0.46	10,850	11,000	10,800	3,040	33,136,000
10/09/2018	10,850	-0.15 ▼	-1.38	11,000	11,000	10,800	9,200	99,820,000
07/09/2018	11,000	0.05 ▲	0.45	10,950	11,300	10,700	19,290	212,190,000
06/09/2018	10,950	-0.05 ▼	-0.46	11,000	11,300	10,700	18,680	204,546,000
05/09/2018	11,000	-0.30 ▼	-2.73	11,000	11,000	10,700	25,930	285,230,000
04/09/2018	11,000	0.30 ▲	2.73	10,700	11,000	10,700	15,050	165,550,000
03/09/2018	10,700	-0.10 ▼	-0.93	10,800	11,100	10,700	83,010	888,207,000
31/08/2018	10,700	-0.10 ▼	-0.93	10,800	11,100	10,700	83,010	888,207,000
30/08/2018	10,800	-0.20 ▼	-1.85	11,000	11,000	10,800	55,060	594,648,000
29/08/2018	11,000	-0.30 ▼	-2.73	11,300	11,000	10,900	17,700	194,700,000
28/08/2018	11,300	0.20 ▲	1.77	11,100	11,300	10,850	21,390	241,707,000
27/08/2018	11,100	0.40 ▲	3.60	10,700	11,200	10,700	28,750	319,125,000
24/08/2018	10,700	0.20 ▲	1.87	10,700	11,400	10,600	441,720	4,726,404,000
23/08/2018	10,700	0.10 ▲	0.93	10,600	11,100	10,700	234,140	2,505,298,000
22/08/2018	10,600	-0.30 ▼	-2.83	10,900	11,100	10,600	132,620	1,405,772,000
21/08/2018	10,900	0.10 ▲	0.92	10,800	11,200	10,800	113,590	1,238,131,000
20/08/2018	10,800	0.10 ▲	0.93	10,700	11,000	10,500	88,200	952,560,000
17/08/2018	10,700	-0.10 ▼	-0.93	10,700	10,800	10,400	66,900	715,830,000
16/08/2018	10,700	0.60 ▲	5.61	10,100	10,750	10,100	87,530	936,571,000
15/08/2018	10,100	0.10 ▲	0.99	10,000	10,150	9,900	81,680	824,968,000
14/08/2018	10,000	-0.25 ▼	-2.50	10,250	10,050	9,540	81,240	812,400,000
13/08/2018	10,250	-0.75 ▼	-7.32	11,000	11,100	10,250	79,580	815,695,000
10/08/2018	11,000	-0.05 ▼	-0.45	11,000	11,200	10,800	50,250	552,750,000
09/08/2018	11,000	-0.10 ▼	-0.91	11,000	11,200	10,900	42,590	468,490,000
08/08/2018	11,000	0.05 ▲	0.45	10,950	11,200	10,950	43,210	475,310,000
07/08/2018	10,950	0.45 ▲	4.11	10,500	11,100	9,770	77,250	845,887,500
06/08/2018	10,500	-0.70 ▼	-6.67	11,200	11,400	10,500	41,870	439,635,000
03/08/2018	11,200	-0.10 ▼	-0.89	11,300	11,500	11,100	36,540	409,248,000
02/08/2018	11,300	-0.50 ▼	-4.42	11,800	11,800	11,300	83,680	945,584,000
01/08/2018	11,800	-0.10 ▼	-0.85	11,800	12,100	11,600	84,750	1,000,050,000
31/07/2018	11,800	0.10 ▲	0.85	11,700	12,000	11,600	83,410	984,238,000
30/07/2018	11,700	-0.05 ▼	-0.43	11,700	11,700	11,400	93,850	1,098,045,000
27/07/2018	11,700	-0.20 ▼	-1.71	11,900	11,900	11,600	64,240	751,608,000
26/07/2018	11,900	-0.35 ▼	-2.94	12,250	12,300	11,500	80,910	962,829,000
25/07/2018	12,250	-0.05 ▼	-0.41	12,250	12,400	12,200	112,400	1,376,900,000
24/07/2018	12,250	-0.15 ▼	-1.22	12,400	12,400	12,250	59,260	725,935,000
23/07/2018	12,400	-0.35 ▼	-2.82	12,750	12,800	12,400	72,100	894,040,000
20/07/2018	12,750	-0.65 ▼	-5.10	13,400	13,400	12,700	72,340	922,335,000
19/07/2018	13,400	0.10 ▲	0.75	13,300	13,600	13,200	70,600	946,040,000
18/07/2018	13,300	0.40 ▲	3.01	13,300	14,200	13,300	143,040	1,902,432,000
17/07/2018	13,300	0.40 ▲	3.01	12,900	13,300	12,900	80,420	1,069,586,000
16/07/2018	12,900	-0.10 ▼	-0.78	12,900	12,950	12,800	63,150	814,635,000
13/07/2018	12,900	-0.05 ▼	-0.39	12,900	13,000	12,800	58,660	756,714,000
12/07/2018	12,900	0.15 ▲	1.16	12,750	13,000	12,750	62,000	799,800,000
11/07/2018	12,750	-0.05 ▼	-0.39	12,800	13,000	12,700	63,920	814,980,000
10/07/2018	12,800	-0.10 ▼	-0.78	12,900	13,200	12,800	58,820	752,896,000
09/07/2018	12,900	0.05 ▲	0.39	12,850	13,100	12,800	54,290	700,341,000
06/07/2018	12,850	0.20 ▲	1.56	12,650	12,900	12,650	72,370	929,954,500
05/07/2018	12,650	-0.05 ▼	-0.40	12,700	12,800	12,600	58,700	742,555,000
04/07/2018	12,700	0.05 ▲	0.39	12,650	12,900	12,700	60,680	770,636,000
03/07/2018	12,650	-0.05 ▼	-0.40	12,700	12,900	12,550	50,240	635,536,000
02/07/2018	12,700	0.10 ▲	0.79	12,700	12,800	12,400	55,770	708,279,000
01/07/2018	12,700	0.20 ▲	1.57	12,500	0	0	50,100	636,270,000
29/06/2018	12,700	0.20 ▲	1.57	12,500	12,700	12,400	50,100	636,270,000
28/06/2018	12,500	-0.10 ▼	-0.80	12,600	12,700	12,400	55,260	690,750,000
27/06/2018	12,600	-0.20 ▼	-1.59	12,800	13,000	12,200	58,550	737,730,000
26/06/2018	12,800	-0.30 ▼	-2.34	13,100	13,100	12,600	58,980	754,944,000
25/06/2018	13,100	0.20 ▲	1.53	12,900	13,200	12,800	55,350	725,085,000
22/06/2018	12,900	0.20 ▲	1.55	12,700	12,900	12,600	61,470	792,963,000
21/06/2018	12,700	0.35 ▲	2.76	12,350	13,000	12,600	53,690	681,863,000
20/06/2018	12,350	0.05 ▲	0.40	12,300	12,400	12,100	45,580	562,913,000
19/06/2018	12,300	-0.30 ▼	-2.44	12,600	12,600	12,300	44,510	547,473,000
18/06/2018	12,600	-0.20 ▼	-1.59	12,800	12,900	12,500	59,700	752,220,000
15/06/2018	12,800	-0.35 ▼	-2.73	13,150	13,100	12,250	53,990	691,072,000
14/06/2018	13,150	-0.05 ▼	-0.38	13,200	13,400	13,100	54,630	718,384,500
13/06/2018	13,200	0.10 ▲	0.76	13,100	13,400	13,000	55,980	738,936,000
12/06/2018	13,100	-0.30 ▼	-2.29	13,400	13,500	13,000	53,410	699,671,000
11/06/2018	13,400	0.10 ▲	0.75	13,300	13,800	13,300	62,480	837,232,000
08/06/2018	13,300	0.10 ▲	0.75	13,300	13,500	13,200	48,720	647,976,000
07/06/2018	13,300	0.10 ▲	0.75	13,300	13,600	13,200	52,170	693,861,000
06/06/2018	13,300	0.10 ▲	0.75	13,200	13,500	13,000	45,800	609,140,000
05/06/2018	13,200	-0.40 ▼	-3.03	13,600	13,700	13,150	66,450	877,140,000
04/06/2018	13,600	0.10 ▲	0.74	13,500	13,700	13,500	38,040	517,344,000
02/06/2018	13,500	0.30 ▲	2.22	13,200	13,700	13,300	57,380	774,630,000
01/06/2018	13,500	0.30 ▲	2.22	13,200	13,700	13,300	57,380	774,630,000
31/05/2018	13,200	-0.20 ▼	-1.52	13,400	13,500	13,200	48,220	636,504,000
30/05/2018	13,400	0.10 ▲	0.75	13,300	13,600	13,300	73,000	978,200,000
29/05/2018	13,300	0.25 ▲	1.88	13,050	13,300	12,900	46,890	623,637,000
28/05/2018	13,050	-0.25 ▼	-1.92	13,300	13,200	13,050	49,090	640,624,500
27/05/2018	13,300	0.05 ▲	0.38	13,300	13,400	13,200	46,490	618,317,000
25/05/2018	13,300	0.05 ▲	0.38	13,300	13,400	13,200	46,490	618,317,000
24/05/2018	13,300	-0.05 ▼	-0.38	13,350	13,500	13,250	45,760	608,608,000
23/05/2018	13,350	-0.05 ▼	-0.37	13,400	13,900	13,350	54,450	726,907,500
22/05/2018	13,400	-0.20 ▼	-1.49	13,600	13,600	13,100	45,580	610,772,000
21/05/2018	13,600	-0.20 ▼	-1.47	13,800	13,900	13,500	44,500	605,200,000
19/05/2018	13,800	0.10 ▲	0.72	13,700	13,800	13,400	53,280	735,264,000
18/05/2018	13,800	0.10 ▲	0.72	13,700	13,800	13,400	53,280	735,264,000
17/05/2018	13,700	-0.20 ▼	-1.46	13,900	14,000	13,700	50,600	693,220,000
16/05/2018	13,900	-0.20 ▼	-1.44	14,100	14,100	13,650	51,970	722,383,000
15/05/2018	14,100	0.10 ▲	0.71	14,000	14,300	14,000	59,960	845,436,000
14/05/2018	14,000	0.20 ▲	1.43	13,800	14,000	13,800	49,690	695,660,000
13/05/2018	13,800	0.10 ▲	0.72	13,700	14,100	13,500	64,400	888,720,000
11/05/2018	13,800	0.10 ▲	0.72	13,700	14,100	13,500	64,400	888,720,000
10/05/2018	13,700	-0.20 ▼	-1.46	13,900	14,100	13,000	48,230	660,751,000
09/05/2018	13,900	-0.10 ▼	-0.72	14,000	14,200	13,900	53,940	749,766,000
08/05/2018	14,000	0.20 ▲	1.43	14,000	14,300	13,800	54,760	766,640,000
07/05/2018	14,000	0.20 ▲	1.43	13,800	14,000	13,700	54,000	756,000,000
05/05/2018	13,800	-0.10 ▼	-0.72	13,800	14,100	13,600	54,490	751,962,000
04/05/2018	13,800	-0.10 ▼	-0.72	13,800	14,100	13,600	54,490	751,962,000
03/05/2018	13,800	0.05 ▲	0.36	13,800	13,900	13,600	56,990	786,462,000
02/05/2018	13,800	-0.15 ▼	-1.09	13,950	14,000	13,800	53,070	732,366,000
28/04/2018	13,950	-0.05 ▼	-0.36	13,950	14,000	13,800	43,510	606,964,500
27/04/2018	13,950	-0.05 ▼	-0.36	13,950	14,000	13,800	43,510	606,964,500
26/04/2018	13,950	-0.15 ▼	-1.08	14,100	14,050	13,900	53,780	750,231,000
25/04/2018	14,100	0.10 ▲	0.71	14,000	14,100	13,600	55,380	780,858,000
24/04/2018	14,100	0.10 ▲	0.71	14,000	14,100	13,600	55,380	780,858,000
23/04/2018	14,000	-0.50 ▼	-3.57	14,500	14,700	14,000	57,420	803,880,000
20/04/2018	14,500	0.10 ▲	0.69	14,400	14,700	14,500	59,020	855,790,000
19/04/2018	14,400	0.10 ▲	0.69	14,300	14,500	14,250	57,980	834,912,000
18/04/2018	15,000	0.10 ▲	0.67	15,000	15,200	15,000	47,740	716,100,000
15/04/2018	15,100	-0.10 ▼	-0.66	15,200	15,400	15,100	51,300	774,630,000
13/04/2018	15,100	-0.10 ▼	-0.66	15,200	15,400	15,100	51,300	774,630,000
12/04/2018	15,200	0.20 ▲	1.32	15,000	15,400	15,000	64,920	986,784,000
11/04/2018	15,000	-0.10 ▼	-0.67	15,100	15,200	15,000	49,790	746,850,000
10/04/2018	15,100	-0.10 ▼	-0.66	15,200	15,250	15,000	58,680	886,068,000
09/04/2018	15,200	0.10 ▲	0.66	15,100	15,300	15,000	58,640	891,328,000
06/04/2018	15,100	0.20 ▲	1.32	14,900	15,300	15,000	48,070	725,857,000
05/04/2018	14,900	-0.30 ▼	-2.01	15,200	15,400	14,900	68,750	1,024,375,000
04/04/2018	15,200	0.20 ▲	1.32	15,000	15,600	15,200	43,910	667,432,000
03/04/2018	15,000	-0.30 ▼	-2.00	15,300	15,400	14,900	63,220	948,300,000
02/04/2018	15,300	0.10 ▲	0.65	15,300	15,500	15,300	45,840	701,352,000
01/04/2018	15,300	-0.10 ▼	-0.65	15,400	15,400	15,000	59,600	911,880,000
30/03/2018	15,300	-0.10 ▼	-0.65	15,400	15,400	15,000	59,600	911,880,000
29/03/2018	15,400	0.10 ▲	0.65	15,300	15,400	15,200	45,280	697,312,000
28/03/2018	15,300	-0.10 ▼	-0.65	15,300	15,500	15,200	51,980	795,294,000
27/03/2018	15,300	-0.30 ▼	-1.96	15,300	15,500	15,000	51,010	780,453,000
26/03/2018	15,300	0.30 ▲	1.96	15,000	15,400	15,000	42,720	653,616,000
25/03/2018	15,000	-0.50 ▼	-3.33	15,500	15,400	14,800	54,820	822,300,000
23/03/2018	15,000	-0.50 ▼	-3.33	15,500	15,400	14,800	54,820	822,300,000
22/03/2018	15,500	0.10 ▲	0.65	15,400	15,600	15,400	36,140	560,170,000
21/03/2018	15,400	-0.30 ▼	-1.95	15,200	15,600	15,200	46,110	710,094,000
20/03/2018	15,200	-0.50 ▼	-3.29	15,700	15,900	15,100	49,710	755,592,000
19/03/2018	15,700	-0.30 ▼	-1.91	16,000	16,200	15,700	58,740	922,218,000
16/03/2018	16,000	0.30 ▲	1.88	15,700	16,200	15,800	51,570	825,120,000
15/03/2018	15,700	-0.10 ▼	-0.64	15,700	16,100	15,600	54,740	859,418,000
14/03/2018	15,700	-0.30 ▼	-1.91	16,000	16,400	15,700	59,200	929,440,000
13/03/2018	16,000	-0.60 ▼	-3.75	16,600	16,700	15,900	57,410	918,560,000
12/03/2018	16,600	-0.40 ▼	-2.41	17,000	17,100	16,800	56,980	945,868,000
09/03/2018	16,900	-0.10 ▼	-0.59	17,000	17,100	16,800	62,340	1,053,546,000
08/03/2018	17,000	0.20 ▲	1.18	16,800	17,200	16,700	52,080	885,360,000
07/03/2018	16,800	-0.10 ▼	-0.60	16,800	17,100	16,600	51,460	864,528,000
06/03/2018	16,800	0.40 ▲	2.38	16,400	16,900	16,400	57,480	965,664,000
05/03/2018	16,400	0.10 ▲	0.61	16,400	16,600	16,300	49,090	805,076,000
02/03/2018	16,400	0.40 ▲	2.44	16,000	16,400	16,000	48,960	802,944,000
01/03/2018	16,000	-1.00 ▼	-6.25	17,000	17,000	16,000	67,810	1,084,960,000
28/02/2018	17,000	0.10 ▲	0.59	17,000	17,100	16,800	48,730	828,410,000
27/02/2018	17,000	-0.10 ▼	-0.59	17,100	17,200	17,000	56,050	952,850,000
26/02/2018	17,100	0.60 ▲	3.51	16,500	17,300	17,000	56,620	968,202,000
23/02/2018	16,500	-1.10 ▼	-6.67	17,600	17,900	16,500	54,690	902,385,000
22/02/2018	17,600	-1.00 ▼	-5.68	18,600	18,600	17,600	63,060	1,109,856,000
21/02/2018	18,600	0.60 ▲	3.23	18,000	18,600	18,000	51,660	960,876,000
13/02/2018	18,000	-0.10 ▼	-0.56	18,000	18,200	17,900	48,470	872,460,000
12/02/2018	18,000	-0.30 ▼	-1.67	18,300	18,500	17,700	48,430	871,740,000
09/02/2018	18,300	-0.30 ▼	-1.64	18,600	18,600	18,000	52,980	969,534,000
08/02/2018	18,600	1.20 ▲	6.45	17,400	18,600	17,400	1,060	19,716,000
07/02/2018	17,400	-0.60 ▼	-3.45	18,000	18,100	17,300	42,780	744,372,000
06/02/2018	17,500	-0.50 ▼	-2.86	18,000	0	0	49,020	857,850,000
05/02/2018	18,000	-1.00 ▼	-5.56	19,000	19,100	17,900	139,360	2,508,480,000
04/02/2018	19,000	0.20 ▲	1.05	18,800	19,100	18,800	104,010	1,976,190,000
02/02/2018	19,000	0.20 ▲	1.05	18,800	19,100	18,800	104,010	1,976,190,000
01/02/2018	18,800	-0.10 ▼	-0.53	18,900	19,100	18,700	54,310	1,021,028,000
31/01/2018	18,900	-0.70 ▼	-3.70	19,600	19,700	18,900	56,920	1,075,788,000
30/01/2018	19,600	0.10 ▲	0.51	19,600	19,700	19,400	55,510	1,087,996,000
29/01/2018	19,600	-0.30 ▼	-1.53	19,900	19,900	19,500	54,560	1,069,376,000
26/01/2018	19,900	-0.05 ▼	-0.25	19,900	20,100	19,800	55,110	1,096,689,000
25/01/2018	19,900	0.10 ▲	0.50	19,950	20,100	19,800	61,300	1,219,870,000
24/01/2018	21,700	1.90 ▲	8.76	19,800	20,200	19,900	51,000	1,106,700,000
22/01/2018	19,900	0.15 ▲	0.75	19,800	20,200	19,900	77,450	1,541,255,000
19/01/2018	19,800	-0.20 ▼	-1.01	20,000	20,200	19,800	62,400	1,235,520,000
18/01/2018	20,000	-0.40 ▼	-2.00	20,400	20,400	19,800	48,800	976,000,000
17/01/2018	20,400	-0.50 ▼	-2.45	20,900	21,000	20,400	107,010	2,183,004,000
16/01/2018	20,900	-0.10 ▼	-0.48	21,000	21,000	20,600	58,990	1,232,891,000
15/01/2018	21,000	0.40 ▲	1.90	20,600	21,100	20,300	68,400	1,436,400,000
12/01/2018	20,600	-0.10 ▼	-0.49	20,700	20,900	20,600	59,460	1,224,876,000
11/01/2018	20,700	0.20 ▲	0.97	20,500	20,800	20,400	59,710	1,235,997,000
10/01/2018	20,500	0.10 ▲	0.49	20,400	20,800	20,300	51,990	1,065,795,000
09/01/2018	20,400	-0.10 ▼	-0.49	20,400	20,600	20,200	51,530	1,051,212,000
08/01/2018	20,400	0.10 ▲	0.49	20,300	20,600	20,300	78,190	1,595,076,000
05/01/2018	20,300	0.50 ▲	2.46	19,800	20,300	19,800	40,390	819,917,000
04/01/2018	19,800	-1.30 ▼	-6.57	21,100	21,000	19,700	36,550	723,690,000
03/01/2018	21,100	-0.10 ▼	-0.47	21,100	21,300	21,000	31,700	668,870,000
02/01/2018	21,100	-0.20 ▼	-0.95	21,300	21,400	20,900	33,890	715,079,000
29/12/2017	21,300	-0.20 ▼	-0.94	21,500	21,500	21,200	29,700	632,610,000
28/12/2017	21,500	1.30 ▲	6.05	20,200	21,500	19,100	4,920	105,780,000
27/12/2017	20,200	1.30 ▲	6.44	18,900	20,200	20,200	700	14,140,000
26/12/2017	18,900	-0.90 ▼	-4.76	19,800	19,600	18,700	34,220	646,758,000
25/12/2017	19,800	-0.90 ▼	-4.55	20,700	20,500	19,400	52,940	1,048,212,000
22/12/2017	20,700	-0.20 ▼	-0.97	20,900	21,300	20,700	39,820	824,274,000
21/12/2017	20,900	-0.30 ▼	-1.44	21,200	21,500	20,800	41,400	865,260,000
20/12/2017	21,200	0.10 ▲	0.47	21,100	21,600	21,000	49,600	1,051,520,000
19/12/2017	21,200	-0.10 ▼	-0.47	21,300	21,400	21,200	2,670	56,604,000
18/12/2017	22,000	0.20 ▲	0.91	21,800	22,000	21,900	2,870	63,140,000
15/12/2017	22,200	-0.40 ▼	-1.80	22,600	22,800	22,000	49,680	1,102,896,000
14/12/2017	22,600	-0.10 ▼	-0.44	22,700	22,800	22,500	48,240	1,090,224,000
13/12/2017	22,700	0.10 ▲	0.44	22,600	22,900	22,600	56,180	1,275,286,000
12/12/2017	22,600	-0.10 ▼	-0.44	22,700	22,700	22,500	45,170	1,020,842,000
11/12/2017	22,500	-0.20 ▼	-0.89	22,700	22,700	22,500	4,430	99,675,000
10/12/2017	22,700	0.20 ▲	0.88	22,700	23,000	22,500	61,470	1,395,369,000
08/12/2017	22,500	-0.20 ▼	-0.89	22,700	22,700	22,500	9,900	222,750,000
07/12/2017	22,700	-0.20 ▼	-0.88	22,900	23,000	22,600	41,290	937,283,000
05/12/2017	23,100	-0.10 ▼	-0.43	23,300	23,500	23,000	59,700	1,379,070,000
04/12/2017	23,200	0.40 ▲	1.75	22,800	23,400	22,800	56,930	1,320,776,000
01/12/2017	22,800	0.00 ■■	0.00	22,800	23,000	22,600	52,640	1,200,192,000
30/11/2017	22,800	0.80 ▲	3.64	22,000	23,000	22,000	68,330	1,557,924,000
29/11/2017	22,000	0.30 ▲	1.38	21,700	22,000	21,700	51,750	1,138,500,000
28/11/2017	21,700	-0.10 ▼	-0.46	21,900	22,000	21,600	52,450	1,138,165,000
27/11/2017	21,800	0.10 ▲	0.46	21,800	22,000	21,500	37,250	812,050,000
24/11/2017	21,700	0.10 ▲	0.46	21,700	21,700	21,300	51,000	1,106,700,000
23/11/2017	21,600	0.00 ■■	0.00	21,600	21,800	21,500	47,790	1,032,264,000
22/11/2017	21,600	0.40 ▲	1.89	21,200	21,700	21,200	54,480	1,176,768,000
21/11/2017	21,200	-0.10 ▼	-0.47	21,300	21,500	21,100	49,220	1,043,464,000
20/11/2017	21,300	0.10 ▲	0.47	21,300	21,500	21,100	44,730	952,749,000
17/11/2017	21,200	-1.30 ▼	-5.78	22,500	22,600	20,950	70,830	1,501,596,000
16/11/2017	22,500	-0.20 ▼	-0.88	22,700	22,700	21,900	61,380	1,381,050,000
15/11/2017	22,700	-0.15 ▼	-0.66	22,900	22,900	22,600	49,830	1,131,141,000
14/11/2017	22,850	0.05 ▲	0.22	23,000	23,000	22,500	56,670	1,294,909,500
13/11/2017	22,800	-0.40 ▼	-1.72	23,100	23,200	22,500	49,950	1,138,860,000
10/11/2017	23,200	-0.80 ▼	-3.33	24,000	24,000	23,200	53,810	1,248,392,000
09/11/2017	24,000	-0.10 ▼	-0.41	24,000	24,400	24,000	52,130	1,251,120,000
08/11/2017	24,100	0.20 ▲	0.84	23,900	24,300	23,800	55,500	1,337,550,000
07/11/2017	23,900	-0.10 ▼	-0.42	24,200	24,200	23,600	54,710	1,307,569,000
06/11/2017	24,000	-0.50 ▼	-2.04	24,500	24,700	24,000	67,270	1,614,480,000
03/11/2017	24,500	-0.05 ▼	-0.20	24,600	24,600	24,400	71,030	1,740,235,000
02/11/2017	24,550	-0.45 ▼	-1.80	25,000	25,000	24,550	64,790	1,590,594,500
01/11/2017	25,000	0.30 ▲	1.21	24,800	25,000	24,500	60,740	1,518,500,000
31/10/2017	24,700	-0.10 ▼	-0.40	24,600	24,800	24,400	71,670	1,770,249,000
30/10/2017	24,800	-0.30 ▼	-1.20	25,100	25,200	24,700	67,660	1,677,968,000
27/10/2017	25,100	0.10 ▲	0.40	25,100	25,100	24,800	68,050	1,708,055,000
26/10/2017	25,000	-0.20 ▼	-0.79	25,200	25,300	24,800	70,310	1,757,750,000
25/10/2017	25,200	0.20 ▲	0.80	25,100	25,300	25,000	53,330	1,343,916,000
24/10/2017	25,000	0.00 ■■	0.00	24,900	25,100	24,700	74,790	1,869,750,000
23/10/2017	25,000	-0.30 ▼	-1.19	25,300	25,300	24,900	74,910	1,872,750,000
20/10/2017	25,300	0.10 ▲	0.40	25,100	25,500	25,100	70,810	1,791,493,000
19/10/2017	25,200	0.10 ▲	0.40	25,100	25,400	25,000	66,650	1,679,580,000
18/10/2017	25,100	-0.10 ▼	-0.40	25,200	25,500	25,100	73,570	1,846,607,000
17/10/2017	25,200	0.10 ▲	0.40	25,100	25,400	25,000	69,440	1,749,888,000
16/10/2017	25,100	-0.10 ▼	-0.40	25,200	25,500	25,100	68,320	1,714,832,000
13/10/2017	25,200	0.10 ▲	0.40	25,200	25,500	25,200	72,660	1,831,032,000
12/10/2017	25,100	-0.10 ▼	-0.40	25,300	25,500	25,100	65,980	1,656,098,000
11/10/2017	25,200	0.00 ■■	0.00	25,200	25,500	25,200	67,910	1,711,332,000
10/10/2017	25,200	0.10 ▲	0.40	25,100	25,300	25,100	63,010	1,587,852,000
09/10/2017	25,100	0.10 ▲	0.40	25,000	25,200	24,900	68,130	1,710,063,000
06/10/2017	25,000	0.10 ▲	0.40	24,900	25,200	24,800	61,680	1,542,000,000
05/10/2017	24,900	-0.10 ▼	-0.40	25,000	25,300	24,900	57,030	1,420,047,000
04/10/2017	25,000	0.20 ▲	0.81	24,800	25,100	24,600	61,210	1,530,250,000
03/10/2017	24,800	0.00 ■■	0.00	24,800	25,100	24,700	60,730	1,506,104,000
02/10/2017	24,800	-0.10 ▼	-0.40	24,900	25,100	24,800	53,830	1,334,984,000
29/09/2017	24,900	-0.10 ▼	-0.40	25,000	25,100	24,800	58,700	1,461,630,000
28/09/2017	25,000	0.00 ■■	0.00	25,000	25,300	25,000	58,860	1,471,500,000
27/09/2017	25,000	-0.80 ▼	-3.10	25,800	25,800	24,900	76,360	1,909,000,000
26/09/2017	25,800	-0.30 ▼	-1.15	26,100	26,200	25,700	65,060	1,678,548,000
25/09/2017	26,100	0.00 ■■	0.00	26,200	26,300	26,000	62,040	1,619,244,000
22/09/2017	26,100	0.00 ■■	0.00	26,100	26,400	26,000	66,990	1,748,439,000
21/09/2017	26,100	-0.40 ▼	-1.51	26,500	26,600	26,100	58,480	1,526,328,000
20/09/2017	26,500	0.00 ■■	0.00	26,600	26,700	26,500	65,370	1,732,305,000
19/09/2017	26,500	0.00 ■■	0.00	26,600	26,800	26,500	62,040	1,644,060,000
18/09/2017	26,500	0.20 ▲	0.76	26,300	26,700	26,300	58,950	1,562,175,000
15/09/2017	26,300	-0.20 ▼	-0.75	26,500	26,600	26,200	76,460	2,010,898,000
14/09/2017	26,500	-0.10 ▼	-0.38	26,700	26,700	26,300	69,400	1,839,100,000
13/09/2017	26,600	-0.10 ▼	-0.37	26,800	27,000	26,500	74,750	1,988,350,000
12/09/2017	26,700	0.10 ▲	0.38	26,700	26,900	26,500	83,650	2,233,455,000
11/09/2017	26,600	-0.10 ▼	-0.37	26,700	27,000	26,600	76,610	2,037,826,000
08/09/2017	26,700	0.10 ▲	0.38	26,600	26,900	26,500	98,980	2,642,766,000
07/09/2017	26,600	-0.20 ▼	-0.75	26,800	27,000	26,500	74,040	1,969,464,000
06/09/2017	26,800	-0.10 ▼	-0.37	26,900	27,000	26,500	89,700	2,403,960,000
05/09/2017	26,900	-0.40 ▼	-1.47	27,300	27,400	26,600	82,640	2,223,016,000
01/09/2017	27,300	0.50 ▲	1.87	26,700	27,500	26,700	95,570	2,609,061,000
31/08/2017	26,800	-0.20 ▼	-0.74	27,000	27,300	26,600	92,090	2,468,012,000
30/08/2017	27,000	0.20 ▲	0.75	26,800	27,600	26,700	101,650	2,744,550,000
29/08/2017	26,800	-0.20 ▼	-0.74	27,100	27,100	26,700	92,140	2,469,352,000
28/08/2017	27,000	1.10 ▲	4.25	25,900	27,300	25,800	132,010	3,564,270,000
25/08/2017	25,900	-0.20 ▼	-0.77	26,100	26,100	25,800	64,740	1,676,766,000
24/08/2017	26,100	0.40 ▲	1.56	25,700	26,100	25,600	81,790	2,134,719,000
23/08/2017	25,700	0.10 ▲	0.39	25,600	25,700	25,400	64,470	1,656,879,000
22/08/2017	25,600	-0.90 ▼	-3.40	26,400	26,600	25,500	69,790	1,786,624,000
21/08/2017	26,500	0.00 ■■	0.00	26,600	26,600	26,200	88,170	2,336,505,000
18/08/2017	26,500	0.40 ▲	1.53	26,200	26,700	26,100	79,440	2,105,160,000
17/08/2017	26,100	0.90 ▲	3.57	25,100	26,200	25,100	119,580	3,121,038,000
16/08/2017	25,200	0.10 ▲	0.40	25,000	25,300	24,800	73,200	1,844,640,000
15/08/2017	25,100	-0.10 ▼	-0.40	25,200	25,300	24,900	70,110	1,759,761,000
14/08/2017	25,200	0.20 ▲	0.80	24,900	25,200	24,900	73,610	1,854,972,000
11/08/2017	25,000	0.10 ▲	0.40	24,800	25,050	24,700	43,420	1,085,500,000
10/08/2017	24,900	-0.10 ▼	-0.40	25,000	25,200	24,850	65,630	1,634,187,000
09/08/2017	25,000	-0.10 ▼	-0.40	25,100	25,100	24,800	68,920	1,723,000,000
08/08/2017	25,100	-0.20 ▼	-0.79	25,300	25,600	25,000	73,260	1,838,826,000
07/08/2017	25,300	0.10 ▲	0.40	25,200	25,600	25,200	70,050	1,772,265,000
04/08/2017	25,200	-0.05 ▼	-0.20	25,300	25,300	25,200	51,990	1,310,148,000
03/08/2017	25,250	0.05 ▲	0.20	25,200	25,400	25,100	65,710	1,659,177,500
02/08/2017	25,200	0.00 ■■	0.00	25,200	25,300	24,900	70,430	1,774,836,000
01/08/2017	25,200	0.30 ▲	1.20	25,000	25,500	25,000	91,530	2,306,556,000
31/07/2017	24,900	0.00 ■■	0.00	24,900	25,100	24,800	72,650	1,808,985,000
28/07/2017	24,900	0.10 ▲	0.40	24,800	25,100	24,800	65,500	1,630,950,000
27/07/2017	24,800	-0.30 ▼	-1.20	25,100	25,100	24,800	63,920	1,585,216,000
26/07/2017	25,100	0.70 ▲	2.87	24,500	25,200	24,500	82,940	2,081,794,000
25/07/2017	24,400	0.10 ▲	0.41	24,300	24,700	23,900	70,890	1,729,716,000
24/07/2017	24,300	-0.30 ▼	-1.22	24,600	24,600	24,100	74,950	1,821,285,000
21/07/2017	24,600	0.00 ■■	0.00	24,600	24,800	24,400	42,130	1,036,398,000
20/07/2017	24,600	-0.40 ▼	-1.60	25,000	25,000	24,400	64,190	1,579,074,000
19/07/2017	25,000	0.10 ▲	0.40	24,900	25,200	24,800	58,600	1,465,000,000
18/07/2017	24,900	-0.40 ▼	-1.58	25,100	25,100	24,700	63,900	1,591,110,000
17/07/2017	25,300	-0.10 ▼	-0.39	25,600	25,600	24,900	59,830	1,513,699,000
14/07/2017	25,400	0.50 ▲	2.01	24,900	25,600	24,900	98,200	2,494,280,000
13/07/2017	24,900	-0.10 ▼	-0.40	25,000	25,000	24,800	60,320	1,501,968,000
12/07/2017	25,000	0.30 ▲	1.21	24,700	25,100	24,500	74,190	1,854,750,000
11/07/2017	24,700	0.20 ▲	0.82	24,500	24,800	24,300	61,340	1,515,098,000
10/07/2017	24,500	-0.10 ▼	-0.41	24,600	24,700	24,400	64,600	1,582,700,000
07/07/2017	24,600	-0.05 ▼	-0.20	24,700	24,800	24,600	61,760	1,519,296,000
06/07/2017	24,650	0.05 ▲	0.20	24,600	24,900	24,500	71,050	1,751,382,500
05/07/2017	24,600	0.10 ▲	0.41	24,500	24,800	24,500	75,110	1,847,706,000
04/07/2017	24,500	-0.20 ▼	-0.81	24,700	24,700	24,400	64,090	1,570,205,000
03/07/2017	24,700	0.10 ▲	0.41	24,600	24,800	24,500	71,510	1,766,297,000
30/06/2017	24,600	-0.10 ▼	-0.40	24,700	24,900	24,600	66,600	1,638,360,000
29/06/2017	24,700	0.10 ▲	0.41	24,600	24,900	24,600	66,120	1,633,164,000
28/06/2017	24,600	0.10 ▲	0.41	24,500	24,700	24,300	67,010	1,648,446,000
27/06/2017	24,500	-0.20 ▼	-0.81	24,700	24,800	24,400	71,400	1,749,300,000
26/06/2017	24,700	0.30 ▲	1.23	24,400	24,900	24,400	65,300	1,612,910,000
23/06/2017	24,400	-0.20 ▼	-0.81	24,600	24,700	24,400	58,480	1,426,912,000
22/06/2017	24,600	0.10 ▲	0.41	24,500	24,900	24,500	65,150	1,602,690,000
21/06/2017	24,500	-0.60 ▼	-2.39	25,000	25,000	24,000	82,920	2,031,540,000
20/06/2017	25,100	0.00 ■■	0.00	25,100	25,400	25,100	64,670	1,623,217,000
19/06/2017	25,100	0.10 ▲	0.40	25,000	25,300	25,000	68,190	1,711,569,000
16/06/2017	25,000	0.10 ▲	0.40	24,900	25,200	24,800	67,430	1,685,750,000
15/06/2017	24,900	-0.10 ▼	-0.40	25,000	25,100	24,700	58,820	1,464,618,000
14/06/2017	25,000	0.40 ▲	1.63	24,600	25,100	24,600	77,720	1,943,000,000
13/06/2017	24,600	-1.10 ▼	-4.28	25,700	25,700	23,950	101,380	2,493,948,000
12/06/2017	25,700	0.10 ▲	0.39	25,600	25,800	25,600	67,980	1,747,086,000
09/06/2017	25,600	0.00 ■■	0.00	25,600	25,800	25,600	69,890	1,789,184,000
08/06/2017	25,600	-0.30 ▼	-1.16	25,800	25,800	25,400	67,000	1,715,200,000
07/06/2017	25,900	0.20 ▲	0.78	25,600	26,100	25,600	70,190	1,817,921,000
06/06/2017	25,700	0.10 ▲	0.39	25,600	25,800	25,400	64,700	1,662,790,000
05/06/2017	25,600	0.30 ▲	1.19	25,200	25,700	25,200	69,340	1,775,104,000
02/06/2017	25,300	0.00 ■■	0.00	25,300	25,300	25,000	73,010	1,847,153,000
01/06/2017	25,300	0.30 ▲	1.20	24,950	25,400	24,950	72,830	1,842,599,000
31/05/2017	25,000	0.10 ▲	0.40	25,000	25,000	24,950	20,470	511,750,000
30/05/2017	24,900	-0.10 ▼	-0.40	25,000	25,000	24,900	28,050	698,445,000
29/05/2017	25,000	-1.70 ▼	-6.37	26,700	26,800	24,950	171,960	4,299,000,000
26/05/2017	26,700	-0.50 ▼	-1.84	27,300	27,300	26,700	87,310	2,331,177,000
25/05/2017	27,200	-1.00 ▼	-3.55	28,200	28,400	27,200	97,480	2,651,456,000
24/05/2017	28,200	0.10 ▲	0.36	28,000	28,300	27,800	94,480	2,664,336,000
23/05/2017	28,100	-0.40 ▼	-1.40	28,500	28,600	28,000	93,340	2,622,854,000
22/05/2017	28,500	0.20 ▲	0.71	28,400	28,900	28,400	113,100	3,223,350,000
19/05/2017	28,300	0.40 ▲	1.43	27,900	28,300	27,800	111,420	3,153,186,000
18/05/2017	27,900	0.00 ■■	0.00	28,000	28,100	27,800	84,570	2,359,503,000
17/05/2017	27,900	0.10 ▲	0.36	27,800	28,000	27,600	93,480	2,608,092,000
16/05/2017	27,800	0.00 ■■	0.00	27,800	28,000	27,700	83,100	2,310,180,000
15/05/2017	27,800	-0.10 ▼	-0.36	27,700	28,000	27,300	81,360	2,261,808,000
09/05/2017	27,900	0.00 ■■	0.00	27,800	28,000	27,650	91,900	2,564,010,000
08/05/2017	27,900	-0.10 ▼	-0.36	28,000	28,100	27,800	102,980	2,873,142,000
05/05/2017	28,000	0.00 ■■	0.00	28,000	28,200	27,800	105,550	2,955,400,000
04/05/2017	28,000	0.10 ▲	0.36	28,000	28,300	27,800	91,800	2,570,400,000
03/05/2017	27,900	0.30 ▲	1.09	27,600	28,000	27,600	101,650	2,836,035,000
28/04/2017	27,600	-0.10 ▼	-0.36	27,500	27,800	27,300	94,950	2,620,620,000
27/04/2017	27,700	0.10 ▲	0.36	27,600	27,800	27,100	98,890	2,739,253,000
26/04/2017	27,600	0.60 ▲	2.22	27,100	27,700	27,000	128,220	3,538,872,000
25/04/2017	27,000	-0.40 ▼	-1.46	27,400	27,400	26,700	28,440	767,880,000
24/04/2017	27,400	-0.45 ▼	-1.62	26,550	27,850	26,550	20,470	560,878,000
21/04/2017	27,850	-0.65 ▼	-2.28	28,500	28,500	27,800	14,170	394,634,500
20/04/2017	28,500	-0.40 ▼	-1.38	28,900	29,000	28,500	22,000	627,000,000
19/04/2017	28,900	-0.60 ▼	-2.03	29,500	29,500	28,900	45,300	1,309,170,000
18/04/2017	29,500	-0.60 ▼	-1.99	30,100	30,100	29,500	11,620	342,790,000
17/04/2017	30,100	-0.30 ▼	-0.99	30,400	30,500	30,000	101,670	3,060,267,000
14/04/2017	30,400	-0.50 ▼	-1.62	30,900	30,900	30,000	106,940	3,250,976,000
13/04/2017	30,900	0.10 ▲	0.32	30,800	30,900	30,800	58,120	1,795,908,000
12/04/2017	30,800	0.40 ▲	1.32	30,800	30,800	30,800	30,100	927,080,000
11/04/2017	30,400	0.30 ▲	1.00	30,150	30,500	30,150	108,820	3,308,128,000
10/04/2017	30,100	0.15 ▲	0.50	29,950	30,200	29,950	122,620	3,690,862,000
07/04/2017	29,950	0.05 ▲	0.17	30,000	30,000	29,750	90,930	2,723,353,500
05/04/2017	29,900	-0.20 ▼	-0.66	30,100	30,200	29,800	114,630	3,427,437,000
04/04/2017	30,100	0.10 ▲	0.33	30,100	30,200	29,900	109,640	3,300,164,000
03/04/2017	30,000	0.00 ■■	0.00	30,100	30,200	29,900	119,800	3,594,000,000
31/03/2017	30,000	-0.20 ▼	-0.66	30,250	30,300	29,950	114,270	3,428,100,000
30/03/2017	30,200	0.10 ▲	0.33	30,200	30,400	30,150	111,770	3,375,454,000
29/03/2017	30,100	0.00 ■■	0.00	30,150	30,300	30,000	110,430	3,323,943,000
28/03/2017	30,100	-0.20 ▼	-0.66	30,300	30,500	30,000	117,600	3,539,760,000
27/03/2017	30,300	0.00 ■■	0.00	30,300	30,500	30,200	123,760	3,749,928,000
24/03/2017	30,300	-0.10 ▼	-0.33	30,500	30,600	30,200	117,720	3,566,916,000
23/03/2017	30,400	0.05 ▲	0.16	30,400	30,600	30,400	119,710	3,639,184,000
22/03/2017	30,350	0.00 ■■	0.00	30,350	30,500	30,300	136,080	4,130,028,000
21/03/2017	30,350	0.00 ■■	0.00	30,350	30,500	30,200	111,120	3,372,492,000
20/03/2017	30,350	0.05 ▲	0.17	30,300	30,500	30,200	111,690	3,389,791,500
17/03/2017	30,300	0.00 ■■	0.00	30,300	30,500	30,100	109,890	3,329,667,000
16/03/2017	30,300	0.10 ▲	0.33	30,200	30,400	30,050	107,800	3,266,340,000
15/03/2017	30,200	0.00 ■■	0.00	30,200	30,300	30,000	107,050	3,232,910,000
14/03/2017	30,200	0.10 ▲	0.33	30,100	30,400	30,100	112,530	3,398,406,000
13/03/2017	30,100	-0.10 ▼	-0.33	30,200	30,300	30,000	105,910	3,187,891,000
10/03/2017	30,200	-0.20 ▼	-0.66	30,400	30,500	30,100	115,330	3,482,966,000
09/03/2017	30,400	-0.05 ▼	-0.16	30,450	30,500	30,200	95,610	2,906,544,000
08/03/2017	30,450	0.05 ▲	0.16	30,450	30,500	30,200	124,450	3,789,502,500
07/03/2017	30,400	0.00 ■■	0.00	30,400	30,450	30,100	103,720	3,153,088,000
06/03/2017	30,400	0.15 ▲	0.50	30,250	30,600	30,250	121,400	3,690,560,000
03/03/2017	30,250	0.05 ▲	0.17	30,200	30,300	30,000	111,250	3,365,312,500
02/03/2017	30,200	0.00 ■■	0.00	30,200	30,400	30,100	101,710	3,071,642,000
01/03/2017	30,200	-0.15 ▼	-0.49	30,350	30,500	30,100	97,660	2,949,332,000
28/02/2017	30,350	-0.15 ▼	-0.49	30,500	30,700	30,300	113,900	3,456,865,000
27/02/2017	30,500	0.10 ▲	0.33	30,450	30,500	30,100	113,680	3,467,240,000
24/02/2017	30,400	-0.20 ▼	-0.65	30,600	30,700	30,300	110,650	3,363,760,000
23/02/2017	30,600	0.00 ■■	0.00	30,600	30,750	30,350	105,770	3,236,562,000
22/02/2017	30,600	-0.20 ▼	-0.65	30,800	30,900	30,600	123,180	3,769,308,000
21/02/2017	30,800	0.05 ▲	0.16	30,750	31,000	30,700	99,950	3,078,460,000
20/02/2017	30,750	0.05 ▲	0.16	30,700	30,750	30,500	114,940	3,534,405,000
17/02/2017	30,700	-0.20 ▼	-0.65	30,800	30,900	30,650	107,720	3,307,004,000
16/02/2017	30,900	-0.20 ▼	-0.64	31,100	31,200	30,900	101,060	3,122,754,000
15/02/2017	31,100	-0.10 ▼	-0.32	31,200	31,200	31,000	100,430	3,123,373,000
14/02/2017	31,200	-0.10 ▼	-0.32	31,100	31,300	31,000	105,890	3,303,768,000
13/02/2017	31,300	0.10 ▲	0.32	31,100	31,400	31,100	109,560	3,429,228,000
10/02/2017	31,200	0.10 ▲	0.32	31,100	31,400	31,000	119,410	3,725,592,000
09/02/2017	31,100	0.00 ■■	0.00	31,100	31,300	30,900	104,200	3,240,620,000
08/02/2017	31,100	-0.05 ▼	-0.16	31,100	31,200	31,000	103,740	3,226,314,000
07/02/2017	31,150	0.05 ▲	0.16	31,100	31,400	31,100	96,980	3,020,927,000
06/02/2017	31,100	0.40 ▲	1.30	30,700	31,200	30,700	133,960	4,166,156,000
03/02/2017	30,700	0.00 ■■	0.00	30,700	31,000	30,600	103,160	3,167,012,000
02/02/2017	30,700	0.10 ▲	0.33	30,600	30,800	30,500	105,480	3,238,236,000
25/01/2017	30,600	0.00 ■■	0.00	30,700	30,700	30,300	102,870	3,147,822,000
24/01/2017	30,600	-0.10 ▼	-0.33	30,700	30,800	30,450	105,770	3,236,562,000
23/01/2017	30,700	-0.20 ▼	-0.65	30,900	31,000	30,600	96,670	2,967,769,000
20/01/2017	30,900	0.10 ▲	0.32	30,700	31,000	30,700	100,750	3,113,175,000
19/01/2017	30,800	-0.30 ▼	-0.96	31,100	31,100	30,700	103,280	3,181,024,000
18/01/2017	31,100	-0.20 ▼	-0.64	31,300	31,300	31,000	106,720	3,318,992,000
17/01/2017	31,300	0.10 ▲	0.32	31,200	31,600	31,200	110,880	3,470,544,000
16/01/2017	31,200	-0.20 ▼	-0.64	31,400	31,400	31,050	115,920	3,616,704,000
13/01/2017	31,400	-0.10 ▼	-0.32	31,500	31,550	31,300	105,160	3,302,024,000
12/01/2017	31,500	-0.20 ▼	-0.63	31,700	31,700	31,400	109,450	3,447,675,000
11/01/2017	31,700	0.20 ▲	0.63	31,600	31,800	31,400	111,270	3,527,259,000
10/01/2017	31,500	-0.10 ▼	-0.32	31,600	31,600	31,300	114,040	3,592,260,000
09/01/2017	31,600	0.10 ▲	0.32	31,500	31,700	31,400	115,670	3,655,172,000
06/01/2017	31,500	-0.10 ▼	-0.32	31,600	31,600	31,400	117,660	3,706,290,000
05/01/2017	31,600	-0.10 ▼	-0.32	31,700	31,800	31,500	119,680	3,781,888,000
04/01/2017	31,700	0.00 ■■	0.00	31,600	32,000	31,600	131,040	4,153,968,000
03/01/2017	31,700	0.40 ▲	1.28	31,400	31,700	31,300	119,240	3,779,908,000
30/12/2016	31,300	0.20 ▲	0.64	31,100	31,400	31,100	130,760	4,092,788,000
29/12/2016	31,100	0.00 ■■	0.00	31,100	31,300	31,000	99,160	3,083,876,000
28/12/2016	31,100	0.10 ▲	0.32	31,000	31,200	30,900	109,530	3,406,383,000
27/12/2016	31,000	0.10 ▲	0.32	30,900	31,200	30,800	111,680	3,462,080,000
26/12/2016	30,900	0.00 ■■	0.00	30,900	31,100	30,700	105,990	3,275,091,000
23/12/2016	30,900	0.00 ■■	0.00	30,900	31,100	30,800	109,420	3,381,078,000
22/12/2016	30,900	-0.20 ▼	-0.64	31,100	31,300	30,800	113,110	3,495,099,000
21/12/2016	31,100	0.00 ■■	0.00	31,100	31,300	30,900	106,830	3,322,413,000
20/12/2016	31,100	-0.50 ▼	-1.58	31,600	31,600	31,000	104,390	3,246,529,000
19/12/2016	31,600	-0.20 ▼	-0.63	31,800	31,900	31,500	118,210	3,735,436,000
16/12/2016	31,800	-0.10 ▼	-0.31	31,800	32,100	31,700	113,290	3,602,622,000
15/12/2016	31,900	-0.10 ▼	-0.31	32,000	32,200	31,800	110,870	3,536,753,000
14/12/2016	32,000	0.20 ▲	0.63	31,800	32,100	31,700	108,990	3,487,680,000
13/12/2016	31,800	-0.60 ▼	-1.85	32,400	32,400	31,500	111,710	3,552,378,000
12/12/2016	32,400	-0.30 ▼	-0.92	32,700	32,700	32,200	94,510	3,062,124,000
09/12/2016	32,700	-0.30 ▼	-0.91	33,000	33,000	32,500	107,870	3,527,349,000
08/12/2016	33,000	0.10 ▲	0.30	32,800	33,100	32,800	102,740	3,390,420,000
07/12/2016	32,900	0.00 ■■	0.00	32,900	33,100	32,800	113,020	3,718,358,000
06/12/2016	32,900	-0.10 ▼	-0.30	33,000	33,100	32,600	114,540	3,768,366,000
05/12/2016	33,000	-0.10 ▼	-0.30	33,100	33,200	32,800	121,010	3,993,330,000
02/12/2016	33,100	-0.20 ▼	-0.60	33,400	33,500	32,900	123,880	4,100,428,000
01/12/2016	33,300	0.10 ▲	0.30	33,200	33,600	33,200	133,410	4,442,553,000
30/11/2016	33,200	0.30 ▲	0.91	32,900	33,300	32,900	115,990	3,850,868,000
29/11/2016	32,900	0.20 ▲	0.61	32,800	33,000	32,600	131,210	4,316,809,000
28/11/2016	32,700	-0.30 ▼	-0.91	32,900	32,900	32,550	106,750	3,490,725,000
25/11/2016	33,000	0.00 ■■	0.00	33,000	33,100	32,650	131,510	4,339,830,000
24/11/2016	33,000	0.00 ■■	0.00	33,000	33,100	32,700	131,420	4,336,860,000
23/11/2016	33,000	-0.20 ▼	-0.60	33,200	33,200	32,900	121,700	4,016,100,000
22/11/2016	33,200	0.40 ▲	1.22	32,800	33,300	32,800	144,600	4,800,720,000
21/11/2016	32,800	0.10 ▲	0.31	32,800	32,900	32,600	132,620	4,349,936,000
18/11/2016	32,700	-0.30 ▼	-0.91	32,900	32,900	32,500	126,400	4,133,280,000
17/11/2016	33,000	-0.10 ▼	-0.30	33,200	33,400	32,900	159,930	5,277,690,000
16/11/2016	33,100	0.40 ▲	1.22	32,700	33,300	32,700	154,450	5,112,295,000
15/11/2016	32,700	0.20 ▲	0.62	32,500	32,800	32,400	140,930	4,608,411,000
14/11/2016	32,500	-0.10 ▼	-0.31	32,600	32,700	32,100	129,650	4,213,625,000
11/11/2016	32,600	0.00 ■■	0.00	32,500	32,700	32,400	127,420	4,153,892,000
10/11/2016	32,600	0.60 ▲	1.88	32,000	32,700	32,000	141,440	4,610,944,000
09/11/2016	32,000	-0.50 ▼	-1.54	32,500	32,500	31,600	158,840	5,082,880,000
08/11/2016	32,500	0.30 ▲	0.93	32,200	32,500	32,100	122,940	3,995,550,000
07/11/2016	32,200	0.30 ▲	0.94	31,900	32,300	31,900	129,790	4,179,238,000
04/11/2016	31,900	-0.10 ▼	-0.31	32,000	32,100	31,800	103,210	3,292,399,000
03/11/2016	32,000	-0.40 ▼	-1.23	32,400	32,400	31,700	130,780	4,184,960,000
02/11/2016	32,400	-0.30 ▼	-0.92	32,500	32,800	32,400	120,360	3,899,664,000
01/11/2016	32,700	-0.20 ▼	-0.61	33,000	33,100	32,650	146,370	4,786,299,000
31/10/2016	32,900	0.40 ▲	1.23	32,800	33,000	32,500	149,650	4,923,485,000
28/10/2016	32,500	0.20 ▲	0.62	32,200	32,600	32,100	102,440	3,329,300,000
27/10/2016	32,300	0.10 ▲	0.31	32,200	32,300	31,900	132,990	4,295,577,000
26/10/2016	32,200	0.30 ▲	0.94	31,900	32,300	31,700	165,260	5,321,372,000
25/10/2016	31,900	0.10 ▲	0.31	31,800	32,100	31,500	145,060	4,627,414,000
24/10/2016	31,800	0.20 ▲	0.63	31,700	31,900	31,500	122,930	3,909,174,000
21/10/2016	31,600	-0.20 ▼	-0.63	31,900	31,900	31,500	136,750	4,321,300,000
20/10/2016	31,800	-0.20 ▼	-0.62	32,000	32,200	31,800	132,880	4,225,584,000
19/10/2016	32,000	0.10 ▲	0.31	31,800	32,200	31,800	130,320	4,170,240,000
18/10/2016	31,900	0.10 ▲	0.31	31,800	32,000	31,300	165,440	5,277,536,000
17/10/2016	31,800	-0.30 ▼	-0.93	32,100	32,100	31,700	129,730	4,125,414,000
14/10/2016	32,100	0.40 ▲	1.26	31,800	32,300	31,700	183,990	5,906,079,000
13/10/2016	31,700	-0.10 ▼	-0.31	31,800	31,900	31,500	137,390	4,355,263,000
12/10/2016	31,800	-0.30 ▼	-0.93	32,100	32,300	31,700	129,450	4,116,510,000
11/10/2016	32,100	0.10 ▲	0.31	31,700	32,200	31,700	149,040	4,784,184,000
10/10/2016	32,000	-0.80 ▼	-2.44	32,600	32,600	31,800	133,680	4,277,760,000
07/10/2016	32,800	-0.30 ▼	-0.91	33,100	33,200	32,100	132,250	4,337,800,000
06/10/2016	33,100	0.00 ■■	0.00	33,100	33,400	33,100	146,160	4,837,896,000
05/10/2016	33,100	-0.20 ▼	-0.60	33,300	33,400	33,000	135,960	4,500,276,000
04/10/2016	33,300	-0.10 ▼	-0.30	33,400	33,600	33,200	137,910	4,592,403,000
03/10/2016	33,400	-0.10 ▼	-0.30	33,500	33,500	33,200	145,030	4,844,002,000
30/09/2016	33,500	-0.10 ▼	-0.30	33,600	33,600	33,300	128,410	4,301,735,000
29/09/2016	33,600	-0.30 ▼	-0.88	33,900	33,900	33,300	142,430	4,785,648,000
28/09/2016	33,900	0.00 ■■	0.00	33,800	34,000	33,500	152,850	5,181,615,000
27/09/2016	33,900	-0.10 ▼	-0.29	33,900	34,200	33,700	162,070	5,494,173,000
26/09/2016	34,000	0.10 ▲	0.29	33,800	34,300	33,800	161,690	5,497,460,000
23/09/2016	33,900	0.40 ▲	1.19	33,500	34,100	33,400	174,160	5,904,024,000
22/09/2016	33,500	0.60 ▲	1.82	32,900	33,700	32,900	183,070	6,132,845,000
21/09/2016	32,900	0.40 ▲	1.23	33,000	33,100	32,600	171,130	5,630,177,000
20/09/2016	32,500	-0.80 ▼	-2.40	33,200	33,200	32,200	157,320	5,112,900,000
19/09/2016	33,300	-0.20 ▼	-0.60	33,200	33,500	33,100	159,400	5,308,020,000
16/09/2016	33,500	-0.40 ▼	-1.18	33,800	33,900	33,500	127,870	4,283,645,000
15/09/2016	33,900	-0.30 ▼	-0.88	34,100	34,100	33,800	155,970	5,287,383,000
14/09/2016	34,200	-0.10 ▼	-0.29	34,200	34,300	34,000	146,900	5,023,980,000
13/09/2016	34,300	0.20 ▲	0.59	34,100	34,300	34,000	150,030	5,146,029,000
12/09/2016	34,100	0.10 ▲	0.29	34,100	34,200	33,800	179,830	6,132,203,000
09/09/2016	34,000	-0.20 ▼	-0.58	34,200	34,400	34,000	140,440	4,774,960,000
08/09/2016	34,200	0.20 ▲	0.59	34,200	34,600	34,000	165,450	5,658,390,000
07/09/2016	34,000	0.00 ■■	0.00	34,000	34,400	33,600	183,900	6,252,600,000
06/09/2016	34,000	1.50 ▲	4.62	32,800	34,600	32,800	202,850	6,896,900,000
05/09/2016	32,500	0.40 ▲	1.25	32,200	32,600	31,900	200,720	6,523,400,000
01/09/2016	32,100	-0.10 ▼	-0.31	32,200	32,300	31,700	122,550	3,933,855,000
31/08/2016	32,200	1.60 ▲	5.23	30,600	32,500	30,400	195,340	6,289,948,000
30/08/2016	30,600	0.60 ▲	2.00	30,000	30,700	29,700	196,090	6,000,354,000
29/08/2016	30,000	-0.10 ▼	-0.33	30,000	30,400	30,000	136,810	4,104,300,000
26/08/2016	30,100	0.10 ▲	0.33	30,000	30,400	30,000	167,540	5,042,954,000
25/08/2016	30,000	-0.30 ▼	-0.99	30,300	30,300	30,000	143,210	4,296,300,000
24/08/2016	30,300	0.50 ▲	1.68	29,800	31,000	29,800	179,770	5,447,031,000
23/08/2016	29,800	0.90 ▲	3.11	28,800	29,900	28,600	189,170	5,637,266,000
22/08/2016	28,900	0.50 ▲	1.76	28,400	28,900	28,300	144,720	4,182,408,000
19/08/2016	28,400	0.00 ■■	0.00	28,300	28,500	28,200	131,800	3,743,120,000
18/08/2016	28,400	0.10 ▲	0.35	28,300	28,400	28,200	140,880	4,000,992,000
17/08/2016	28,300	0.00 ■■	0.00	28,300	28,400	28,100	142,410	4,030,203,000
16/08/2016	28,300	-0.10 ▼	-0.35	28,400	28,500	28,200	147,160	4,164,628,000
15/08/2016	28,400	0.20 ▲	0.71	28,200	28,500	28,100	134,980	3,833,432,000
12/08/2016	28,200	-0.30 ▼	-1.05	28,500	28,500	28,100	142,940	4,030,908,000
11/08/2016	28,500	0.20 ▲	0.71	28,300	28,600	28,100	157,060	4,476,210,000
10/08/2016	28,300	0.00 ■■	0.00	28,300	28,600	28,300	143,590	4,063,597,000
09/08/2016	28,300	0.10 ▲	0.35	28,100	28,500	28,100	127,070	3,596,081,000
08/08/2016	28,200	0.10 ▲	0.36	28,000	28,300	27,800	125,590	3,541,638,000
05/08/2016	28,100	0.10 ▲	0.36	27,800	28,100	27,700	160,900	4,521,290,000
04/08/2016	28,000	0.10 ▲	0.36	27,900	28,200	27,900	142,440	3,988,320,000
03/08/2016	27,900	0.00 ■■	0.00	27,900	27,900	27,600	135,560	3,782,124,000
02/08/2016	27,900	-0.30 ▼	-1.06	28,000	28,000	27,700	172,170	4,803,543,000
01/08/2016	28,200	-0.10 ▼	-0.35	28,300	28,300	28,000	115,230	3,249,486,000
29/07/2016	28,300	-0.30 ▼	-1.05	28,600	28,600	28,200	148,900	4,213,870,000
28/07/2016	28,600	-0.10 ▼	-0.35	28,700	28,800	28,400	146,060	4,177,316,000
27/07/2016	28,700	0.10 ▲	0.35	28,600	28,900	28,400	137,320	3,941,084,000
26/07/2016	28,600	-0.20 ▼	-0.69	28,700	28,900	28,600	151,760	4,340,336,000
25/07/2016	28,800	0.30 ▲	1.05	28,500	28,800	28,300	131,830	3,796,704,000
22/07/2016	28,500	-0.20 ▼	-0.70	28,700	28,700	28,300	136,150	3,880,275,000
21/07/2016	28,700	0.50 ▲	1.77	28,200	28,700	28,100	169,030	4,851,161,000
20/07/2016	28,200	-0.10 ▼	-0.35	28,200	28,300	28,000	136,220	3,841,404,000
19/07/2016	28,300	-0.10 ▼	-0.35	28,400	28,600	28,300	141,160	3,994,828,000
18/07/2016	28,400	0.90 ▲	3.27	27,600	28,600	27,600	221,010	6,276,684,000
15/07/2016	27,500	-0.10 ▼	-0.36	27,600	27,800	27,500	144,000	3,960,000,000
14/07/2016	27,600	-0.10 ▼	-0.36	27,700	27,900	27,600	138,040	3,809,904,000
13/07/2016	27,700	0.20 ▲	0.73	27,500	27,800	27,500	152,700	4,229,790,000
12/07/2016	27,500	0.10 ▲	0.36	27,400	27,700	27,200	163,200	4,488,000,000
11/07/2016	27,400	-0.20 ▼	-0.72	27,600	27,700	27,300	163,780	4,487,572,000
08/07/2016	27,600	-0.20 ▼	-0.72	27,800	28,000	27,500	142,780	3,940,728,000
07/07/2016	27,800	0.10 ▲	0.36	27,700	27,900	27,700	157,930	4,390,454,000
06/07/2016	27,700	-0.30 ▼	-1.07	28,100	28,100	27,600	135,270	3,746,979,000
05/07/2016	28,000	0.30 ▲	1.08	27,700	28,200	27,700	171,670	4,806,760,000
04/07/2016	27,700	0.00 ■■	0.00	27,600	27,800	27,400	142,280	3,941,156,000
01/07/2016	27,700	0.20 ▲	0.73	27,400	27,800	27,400	143,960	3,987,692,000
30/06/2016	27,500	0.10 ▲	0.36	27,400	27,600	27,300	136,210	3,745,775,000
29/06/2016	27,400	0.20 ▲	0.74	27,200	27,600	27,200	140,920	3,861,208,000
28/06/2016	27,200	0.00 ■■	0.00	27,100	27,300	27,000	136,900	3,723,680,000
27/06/2016	27,200	-0.20 ▼	-0.73	27,100	27,300	26,800	131,610	3,579,792,000
24/06/2016	27,400	-0.50 ▼	-1.79	27,900	27,900	27,100	215,780	5,912,372,000
23/06/2016	27,900	0.20 ▲	0.72	27,700	28,000	27,600	146,690	4,092,651,000
22/06/2016	27,700	-0.20 ▼	-0.72	27,900	28,000	27,700	150,500	4,168,850,000
21/06/2016	27,900	0.10 ▲	0.36	27,800	28,100	27,800	147,760	4,122,504,000
20/06/2016	27,800	0.20 ▲	0.72	27,600	27,900	27,600	143,600	3,992,080,000
17/06/2016	27,600	-0.10 ▼	-0.36	27,700	27,800	27,500	140,570	3,879,732,000
16/06/2016	27,700	0.00 ■■	0.00	27,700	27,900	27,600	139,800	3,872,460,000
15/06/2016	27,700	-0.10 ▼	-0.36	27,800	27,800	27,500	151,790	4,204,583,000
14/06/2016	27,800	0.00 ■■	0.00	27,700	27,800	27,600	134,140	3,729,092,000
13/06/2016	27,800	-0.20 ▼	-0.71	28,000	28,000	27,700	116,700	3,244,260,000
10/06/2016	28,000	0.00 ■■	0.00	28,100	28,100	27,900	125,540	3,515,120,000
09/06/2016	28,000	-0.20 ▼	-0.71	28,200	28,300	28,000	143,700	4,023,600,000
08/06/2016	28,200	0.00 ■■	0.00	28,200	28,400	28,100	125,240	3,531,768,000
07/06/2016	28,200	0.10 ▲	0.36	28,200	28,300	28,100	134,440	3,791,208,000
06/06/2016	28,100	-0.10 ▼	-0.35	28,200	28,300	28,000	144,330	4,055,673,000
03/06/2016	28,200	0.00 ■■	0.00	28,200	28,300	28,100	123,520	3,483,264,000
02/06/2016	28,200	-0.20 ▼	-0.70	28,300	28,400	28,100	130,780	3,687,996,000
01/06/2016	28,400	0.00 ■■	0.00	28,400	28,500	28,200	157,240	4,465,616,000
31/05/2016	28,400	0.00 ■■	0.00	28,400	28,400	28,200	131,460	3,733,464,000
30/05/2016	28,400	0.10 ▲	0.35	28,300	28,600	28,200	144,780	4,111,752,000
27/05/2016	28,300	0.00 ■■	0.00	28,300	28,500	28,100	137,170	3,881,911,000
26/05/2016	28,300	-0.70 ▼	-2.41	28,900	29,100	28,100	133,840	3,787,672,000
25/05/2016	29,000	0.00 ■■	0.00	29,000	29,200	28,900	153,910	4,463,390,000
24/05/2016	29,000	0.10 ▲	0.35	28,900	29,000	28,800	128,720	3,732,880,000
23/05/2016	28,900	-0.10 ▼	-0.34	28,800	29,000	28,800	142,930	4,130,677,000
20/05/2016	29,000	-0.10 ▼	-0.34	29,000	29,100	28,900	148,990	4,320,710,000
19/05/2016	29,100	0.00 ■■	0.00	29,000	29,200	29,000	136,060	3,959,346,000
18/05/2016	29,100	-0.10 ▼	-0.34	29,000	29,300	29,000	147,830	4,301,853,000
17/05/2016	29,200	0.00 ■■	0.00	29,100	29,400	29,100	147,080	4,294,736,000
16/05/2016	29,200	0.00 ■■	0.00	29,200	29,300	29,000	150,100	4,382,920,000
13/05/2016	29,200	-0.20 ▼	-0.68	29,400	29,500	29,200	144,640	4,223,488,000
12/05/2016	29,400	-0.10 ▼	-0.34	29,600	29,700	29,400	141,250	4,152,750,000
11/05/2016	29,500	0.00 ■■	0.00	29,500	29,600	29,400	143,690	4,238,855,000
10/05/2016	29,500	0.00 ■■	0.00	29,500	29,500	29,300	158,700	4,681,650,000
09/05/2016	29,500	-0.30 ▼	-1.01	29,700	29,900	29,500	156,150	4,606,425,000
06/05/2016	29,800	0.20 ▲	0.68	29,600	29,900	29,500	161,970	4,826,706,000
05/05/2016	29,600	0.10 ▲	0.34	29,500	29,700	29,500	186,020	5,506,192,000
04/05/2016	29,500	-0.20 ▼	-0.67	29,700	29,700	29,500	120,760	3,562,420,000
29/04/2016	29,700	0.00 ■■	0.00	29,600	29,900	29,600	152,000	4,514,400,000
28/04/2016	29,700	0.00 ■■	0.00	29,600	29,800	29,600	206,460	6,131,862,000
27/04/2016	29,700	-0.20 ▼	-0.67	29,800	29,900	29,600	153,210	4,550,337,000
26/04/2016	29,900	0.20 ▲	0.67	29,700	30,000	29,500	171,200	5,118,880,000
25/04/2016	29,700	-0.20 ▼	-0.67	29,900	30,000	29,600	185,660	5,514,102,000
22/04/2016	29,900	0.30 ▲	1.01	29,500	29,900	29,400	202,680	6,060,132,000
21/04/2016	29,600	0.30 ▲	1.02	29,200	29,700	29,200	191,410	5,665,736,000
20/04/2016	29,300	0.20 ▲	0.69	28,900	29,400	28,900	188,100	5,511,330,000
19/04/2016	29,100	-0.50 ▼	-1.69	29,600	29,600	29,100	174,280	5,071,548,000
15/04/2016	29,600	0.10 ▲	0.34	29,500	29,800	29,500	177,410	5,251,336,000
14/04/2016	29,500	0.00 ■■	0.00	29,500	29,800	29,400	207,410	6,118,595,000
13/04/2016	29,500	0.00 ■■	0.00	29,600	29,800	29,400	205,960	6,075,820,000
12/04/2016	29,500	-0.10 ▼	-0.34	29,600	29,600	29,300	180,060	5,311,770,000
11/04/2016	29,600	-0.20 ▼	-0.67	29,900	30,000	29,500	222,330	6,580,968,000
08/04/2016	29,800	-0.30 ▼	-1.00	30,100	30,100	29,700	219,140	6,530,372,000
07/04/2016	30,100	0.10 ▲	0.33	30,000	30,100	29,700	230,500	6,938,050,000
06/04/2016	30,000	0.40 ▲	1.35	29,600	30,000	29,600	254,890	7,646,700,000
05/04/2016	29,600	0.60 ▲	2.07	29,100	29,600	29,000	252,540	7,475,184,000
04/04/2016	29,000	0.00 ■■	0.00	28,900	29,200	28,800	188,130	5,455,770,000
01/04/2016	29,000	-0.20 ▼	-0.68	29,200	29,200	28,800	206,800	5,997,200,000
31/03/2016	29,200	-0.30 ▼	-1.02	29,500	29,600	29,200	211,650	6,180,180,000
30/03/2016	29,500	0.00 ■■	0.00	29,400	29,700	29,200	225,150	6,641,925,000
29/03/2016	29,500	0.50 ▲	1.72	29,100	29,600	29,000	277,910	8,198,345,000
28/03/2016	29,000	0.40 ▲	1.40	28,600	29,000	28,400	228,600	6,629,400,000
25/03/2016	28,600	0.10 ▲	0.35	28,500	28,600	28,400	168,640	4,823,104,000
24/03/2016	28,500	0.00 ■■	0.00	28,500	28,600	28,300	187,820	5,352,870,000
23/03/2016	28,500	0.10 ▲	0.35	28,400	28,600	28,300	189,070	5,388,495,000
22/03/2016	28,400	0.00 ■■	0.00	28,400	28,500	28,200	168,930	4,797,612,000
21/03/2016	28,400	0.00 ■■	0.00	28,300	28,600	28,300	192,900	5,478,360,000
18/03/2016	28,400	0.10 ▲	0.35	28,300	28,400	28,200	173,150	4,917,460,000
17/03/2016	28,300	0.10 ▲	0.35	28,300	28,500	28,200	206,960	5,856,968,000
16/03/2016	28,200	0.10 ▲	0.36	28,100	28,300	28,100	193,790	5,464,878,000
15/03/2016	28,100	-0.10 ▼	-0.35	28,100	28,200	28,000	159,090	4,470,429,000
14/03/2016	28,200	0.10 ▲	0.36	28,100	28,300	28,000	159,600	4,500,720,000
11/03/2016	28,100	0.00 ■■	0.00	28,100	28,200	28,000	162,910	4,577,771,000
10/03/2016	28,100	0.10 ▲	0.36	28,000	28,200	27,900	167,100	4,695,510,000
09/03/2016	28,000	-0.10 ▼	-0.36	28,100	28,200	28,000	140,350	3,929,800,000
08/03/2016	28,100	-0.10 ▼	-0.35	28,100	28,200	28,100	144,100	4,049,210,000
07/03/2016	28,200	-0.10 ▼	-0.35	28,300	28,300	28,100	158,250	4,462,650,000
04/03/2016	28,300	0.10 ▲	0.35	28,100	28,400	28,100	146,230	4,138,309,000
03/03/2016	28,200	-0.10 ▼	-0.35	28,100	28,300	28,000	151,300	4,266,660,000
02/03/2016	28,300	0.20 ▲	0.71	28,300	28,500	28,200	212,890	6,024,787,000
01/03/2016	28,100	0.20 ▲	0.72	28,000	28,300	28,000	168,250	4,727,825,000
29/02/2016	27,900	-0.20 ▼	-0.71	28,100	28,200	27,900	193,920	5,410,368,000
26/02/2016	28,100	0.00 ■■	0.00	28,200	28,200	27,900	156,270	4,391,187,000
25/02/2016	28,100	-0.10 ▼	-0.35	28,200	28,400	28,100	168,750	4,741,875,000
24/02/2016	28,200	-0.10 ▼	-0.35	28,200	28,400	28,100	164,920	4,650,744,000
23/02/2016	28,300	0.00 ■■	0.00	28,300	28,600	28,300	180,810	5,116,923,000
22/02/2016	28,300	0.10 ▲	0.35	28,100	28,500	28,100	171,010	4,839,583,000
19/02/2016	28,200	0.00 ■■	0.00	28,100	28,400	28,000	175,690	4,954,458,000
18/02/2016	28,200	0.20 ▲	0.71	28,200	28,400	28,100	170,210	4,799,922,000
17/02/2016	28,000	0.00 ■■	0.00	28,000	28,200	27,800	160,720	4,500,160,000
16/02/2016	28,000	0.10 ▲	0.36	27,900	28,200	27,900	145,420	4,071,760,000
15/02/2016	27,900	-0.60 ▼	-2.11	28,000	28,400	27,900	130,750	3,647,925,000
05/02/2016	28,500	-0.10 ▼	-0.35	28,600	28,800	28,500	93,970	2,678,145,000
04/02/2016	28,600	0.00 ■■	0.00	28,500	28,700	28,500	113,110	3,234,946,000
03/02/2016	28,600	-0.10 ▼	-0.35	28,700	28,700	28,300	161,870	4,629,482,000
02/02/2016	28,700	-0.10 ▼	-0.35	28,600	28,900	28,600	153,750	4,412,625,000
01/02/2016	28,800	-0.10 ▼	-0.35	28,900	29,100	28,800	152,300	4,386,240,000
29/01/2016	28,900	0.20 ▲	0.70	28,700	29,000	28,700	179,550	5,188,995,000
28/01/2016	28,700	-0.40 ▼	-1.37	28,900	29,100	28,600	167,960	4,820,452,000
27/01/2016	29,100	0.30 ▲	1.04	29,100	29,400	29,100	159,090	4,629,519,000
26/01/2016	28,800	-0.60 ▼	-2.04	29,400	29,400	28,800	160,330	4,617,504,000
25/01/2016	29,400	1.90 ▲	6.91	27,700	29,400	27,700	258,970	7,613,718,000
22/01/2016	27,500	0.20 ▲	0.73	27,500	27,600	27,200	178,000	4,895,000,000
21/01/2016	27,300	-0.20 ▼	-0.73	27,200	27,600	27,200	169,800	4,635,540,000
20/01/2016	27,500	-0.30 ▼	-1.08	27,600	27,800	27,400	146,450	4,027,375,000
19/01/2016	27,800	0.50 ▲	1.83	27,100	27,900	27,100	172,360	4,791,608,000
18/01/2016	27,300	-0.80 ▼	-2.85	27,800	27,800	27,100	187,710	5,124,483,000
15/01/2016	28,100	-0.40 ▼	-1.40	28,700	28,700	28,100	153,390	4,310,259,000
14/01/2016	28,500	-0.20 ▼	-0.70	28,600	28,600	28,300	158,000	4,503,000,000
13/01/2016	28,700	-0.10 ▼	-0.35	29,000	29,000	28,600	171,800	4,930,660,000
12/01/2016	28,800	0.10 ▲	0.35	28,700	29,000	28,600	151,640	4,367,232,000
11/01/2016	28,700	0.00 ■■	0.00	28,600	28,800	28,600	151,060	4,335,422,000
08/01/2016	28,700	-0.30 ▼	-1.03	29,000	29,000	28,700	189,330	5,433,771,000
07/01/2016	29,000	-0.20 ▼	-0.68	29,100	29,200	28,800	134,010	3,886,290,000
06/01/2016	29,200	0.20 ▲	0.69	29,000	29,500	29,000	167,000	4,876,400,000
05/01/2016	29,000	-0.60 ▼	-2.03	29,600	29,600	29,000	190,040	5,511,160,000
04/01/2016	29,600	-0.40 ▼	-1.33	30,100	30,100	29,600	163,100	4,827,760,000
31/12/2015	30,000	-0.20 ▼	-0.66	30,000	30,200	30,000	150,020	4,500,600,000
30/12/2015	30,200	0.00 ■■	0.00	30,100	30,400	30,100	162,800	4,916,560,000
29/12/2015	30,200	0.10 ▲	0.33	30,000	30,300	29,900	160,850	4,857,670,000
28/12/2015	30,100	-0.20 ▼	-0.66	30,300	30,400	30,100	170,660	5,136,866,000
25/12/2015	30,300	0.00 ■■	0.00	30,300	30,400	30,200	120,360	3,646,908,000
24/12/2015	30,300	0.10 ▲	0.33	30,300	30,400	30,200	170,200	5,157,060,000
23/12/2015	30,200	-0.20 ▼	-0.66	30,200	30,400	30,100	177,230	5,352,346,000
22/12/2015	30,400	0.30 ▲	1.00	30,100	30,700	30,100	319,650	9,717,360,000
21/12/2015	30,100	0.10 ▲	0.33	30,100	30,200	30,000	274,000	8,247,400,000
18/12/2015	30,000	0.10 ▲	0.33	29,800	30,200	29,700	236,600	7,098,000,000
17/12/2015	29,900	0.10 ▲	0.34	29,700	30,000	29,700	123,100	3,680,690,000
16/12/2015	29,800	0.00 ■■	0.00	29,900	29,900	29,700	161,100	4,800,780,000
15/12/2015	29,800	0.10 ▲	0.34	29,800	29,900	29,700	145,280	4,329,344,000
14/12/2015	29,700	0.00 ■■	0.00	29,800	29,800	29,600	143,280	4,255,416,000
11/12/2015	29,700	0.10 ▲	0.34	29,700	30,000	29,500	141,240	4,194,828,000
10/12/2015	29,600	-0.20 ▼	-0.67	30,000	30,000	29,500	158,770	4,699,592,000
09/12/2015	29,800	-0.20 ▼	-0.67	30,200	30,200	29,700	166,840	4,971,832,000
08/12/2015	30,000	0.20 ▲	0.67	29,300	30,000	29,100	168,410	5,052,300,000
07/12/2015	29,800	-0.40 ▼	-1.32	30,000	30,200	29,700	145,290	4,329,642,000
04/12/2015	30,200	-0.20 ▼	-0.66	30,200	30,400	30,100	124,070	3,746,914,000
03/12/2015	30,400	0.00 ■■	0.00	30,400	30,700	30,300	143,400	4,359,360,000
02/12/2015	30,400	0.60 ▲	2.01	30,100	31,500	29,900	276,250	8,398,000,000
01/12/2015	29,800	-0.20 ▼	-0.67	30,100	30,400	29,800	175,350	5,225,430,000
30/11/2015	30,000	-0.10 ▼	-0.33	30,800	30,800	29,800	217,650	6,529,500,000
27/11/2015	30,100	-1.00 ▼	-3.22	31,000	31,200	30,100	189,900	5,715,990,000
26/11/2015	31,100	-0.40 ▼	-1.27	31,400	31,600	31,100	206,450	6,420,595,000
25/11/2015	31,500	0.40 ▲	1.29	31,200	31,900	30,800	238,810	7,522,515,000
24/11/2015	31,100	-0.30 ▼	-0.96	31,000	31,500	31,000	160,510	4,991,861,000
23/11/2015	31,400	-0.50 ▼	-1.57	31,800	32,000	31,400	155,040	4,868,256,000
20/11/2015	31,900	-0.30 ▼	-0.93	32,200	32,300	31,900	242,410	7,732,879,000
19/11/2015	32,200	-0.30 ▼	-0.92	30,600	32,700	30,500	222,160	7,153,552,000
18/11/2015	32,500	-0.20 ▼	-0.61	32,700	32,700	31,900	219,660	7,138,950,000
17/11/2015	32,700	-0.70 ▼	-2.10	33,400	33,400	32,500	270,870	8,857,449,000
16/11/2015	33,400	1.40 ▲	4.38	32,500	34,000	32,500	367,630	12,278,842,000
13/11/2015	32,000	0.40 ▲	1.27	31,400	32,200	31,000	336,740	10,775,680,000
12/11/2015	31,600	-0.10 ▼	-0.32	31,600	31,700	31,000	222,860	7,042,376,000
11/11/2015	31,700	0.00 ■■	0.00	31,600	31,900	31,500	220,380	6,986,046,000
10/11/2015	31,700	0.40 ▲	1.28	31,300	31,900	31,200	266,990	8,463,583,000
09/11/2015	31,300	0.00 ■■	0.00	31,100	31,500	31,000	209,930	6,570,809,000
06/11/2015	31,300	-0.50 ▼	-1.57	31,100	31,800	31,100	223,140	6,984,282,000
05/11/2015	31,800	0.10 ▲	0.32	30,500	32,000	30,300	225,280	7,163,904,000
04/11/2015	31,700	-0.30 ▼	-0.94	30,500	32,000	30,500	232,220	7,361,374,000
03/11/2015	32,000	0.30 ▲	0.95	31,700	32,500	29,700	212,490	6,799,680,000
02/11/2015	31,700	2.00 ▲	6.73	30,100	31,700	30,100	211,810	6,714,377,000
30/10/2015	29,700	1.90 ▲	6.83	27,600	29,700	27,300	292,180	8,677,746,000
29/10/2015	27,800	0.90 ▲	3.35	26,900	27,800	26,900	221,300	6,152,140,000
28/10/2015	26,900	-0.10 ▼	-0.37	27,000	27,200	26,900	166,420	4,476,698,000
27/10/2015	27,000	-0.30 ▼	-1.10	27,200	27,200	26,900	168,800	4,557,600,000
26/10/2015	27,300	0.00 ■■	0.00	27,200	27,400	27,100	236,250	6,449,625,000
23/10/2015	27,300	0.20 ▲	0.74	27,200	27,400	27,200	204,390	5,579,847,000
22/10/2015	27,100	0.00 ■■	0.00	27,100	27,300	27,000	200,300	5,428,130,000
21/10/2015	27,100	0.00 ■■	0.00	27,100	27,200	27,000	173,790	4,709,709,000
20/10/2015	27,100	-0.10 ▼	-0.37	27,300	27,400	27,100	187,110	5,070,681,000
19/10/2015	27,200	-0.10 ▼	-0.37	27,300	27,500	27,200	233,650	6,355,280,000
16/10/2015	27,300	0.00 ■■	0.00	27,300	27,500	27,300	174,900	4,774,770,000
15/10/2015	27,300	-0.10 ▼	-0.36	27,400	27,600	27,200	149,200	4,073,160,000
14/10/2015	27,400	0.00 ■■	0.00	27,400	27,900	27,400	169,100	4,633,340,000
13/10/2015	27,400	-0.10 ▼	-0.36	27,300	27,500	27,200	162,920	4,464,008,000
12/10/2015	27,500	-0.50 ▼	-1.79	27,500	27,700	27,300	133,750	3,678,125,000
09/10/2015	28,000	-0.30 ▼	-1.06	28,400	28,600	28,000	186,950	5,234,600,000
08/10/2015	28,300	0.70 ▲	2.54	28,000	28,700	27,900	181,610	5,139,563,000
07/10/2015	27,600	0.00 ■■	0.00	27,000	27,600	27,000	205,340	5,667,384,000
01/01/1970	19,400	0.00 ■■	0.00	19,400	0	0	0	0

(ĐVT: 1,000 VNĐ)