Lịch sử giao dịch SBV - 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 Siam Brothers Việt Nam
Siam Brothers Vietnam JSC
Mã CK: SBV 9.62 ■■ 0 (0%) (cập nhật 23:45 01/01/1970)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Nguyên vật liệu
Website: http://siambrothersvn.com/

SBV » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
21/11/2024	9,620	0.02 ▲	0.21	9,600	9,620	9,620	10	96,200
20/11/2024	9,600	-0.01 ▼	-0.10	9,610	9,600	9,600	10	96,000
18/11/2024	9,610	-0.19 ▼	-1.98	9,800	9,750	9,500	80	768,800
15/11/2024	9,800	-0.40 ▼	-4.08	10,200	9,890	9,490	410	4,018,000
14/11/2024	10,200	0.20 ▲	1.96	10,000	10,200	10,200	10	102,000
13/11/2024	10,000	0.00 ■■	0.00	10,000	10,300	9,320	650	6,500,000
12/11/2024	10,000	-0.30 ▼	-3.00	10,300	10,300	9,580	4,720	47,200,000
08/11/2024	10,300	0.00 ■■	0.00	10,300	10,300	10,200	110	1,133,000
07/11/2024	10,300	-0.05 ▼	-0.49	10,350	10,300	10,000	100	1,030,000
05/11/2024	10,350	0.10 ▲	0.97	10,250	10,350	10,350	10	103,500
04/11/2024	10,250	0.00 ■■	0.00	10,250	10,300	10,100	250	2,562,500
01/11/2024	10,250	-0.05 ▼	-0.49	10,300	10,350	10,250	60	615,000
31/10/2024	10,300	-0.05 ▼	-0.49	10,350	10,400	10,300	380	3,914,000
30/10/2024	10,350	-0.05 ▼	-0.48	10,400	10,350	9,860	130	1,345,500
29/10/2024	10,400	-0.20 ▼	-1.92	10,600	10,500	9,870	560	5,824,000
28/10/2024	10,600	0.30 ▲	2.83	10,300	10,600	10,600	10	106,000
25/10/2024	10,300	0.00 ■■	0.00	10,300	10,300	10,300	230	2,369,000
24/10/2024	10,300	-0.15 ▼	-1.46	10,450	10,400	9,780	360	3,708,000
23/10/2024	10,450	0.35 ▲	3.35	10,100	10,500	10,450	40	418,000
22/10/2024	10,100	-0.25 ▼	-2.48	10,350	10,700	9,700	220	2,222,000
21/10/2024	10,350	0.35 ▲	3.38	10,000	10,350	9,500	80	828,000
18/10/2024	10,000	-0.45 ▼	-4.50	10,450	10,000	10,000	40	400,000
11/10/2024	10,450	-0.05 ▼	-0.48	10,500	10,450	9,810	20	209,000
10/10/2024	10,500	0.10 ▲	0.95	10,400	10,500	10,500	10	105,000
09/10/2024	10,400	0.00 ■■	0.00	10,400	10,400	10,000	100	1,040,000
07/10/2024	10,400	-0.05 ▼	-0.48	10,450	10,400	10,400	100	1,040,000
03/10/2024	10,450	-0.05 ▼	-0.48	10,500	10,500	9,830	160	1,672,000
02/10/2024	10,500	0.50 ▲	4.76	10,000	10,500	10,500	10	105,000
01/10/2024	10,000	-0.55 ▼	-5.50	10,550	10,100	10,000	520	5,200,000
30/09/2024	10,550	0.05 ▲	0.47	10,500	10,550	10,550	10	105,500
27/09/2024	10,500	-0.15 ▼	-1.43	10,650	10,600	9,910	110	1,155,000
25/09/2024	10,650	0.25 ▲	2.35	10,400	10,650	10,300	20	213,000
24/09/2024	10,700	0.10 ▲	0.93	10,600	10,700	10,300	80	856,000
23/09/2024	10,600	0.10 ▲	0.94	10,500	10,800	10,400	1,020	10,812,000
20/09/2024	10,500	-0.20 ▼	-1.90	10,700	10,700	10,200	80	840,000
19/09/2024	10,700	0.00 ■■	0.00	10,700	10,700	10,700	10	107,000
17/09/2024	10,700	0.20 ▲	1.87	10,500	10,700	10,700	10	107,000
16/09/2024	10,500	0.00 ■■	0.00	10,500	10,800	10,150	40	420,000
13/09/2024	10,500	0.30 ▲	2.86	10,200	10,700	10,500	30	315,000
12/09/2024	10,200	-0.40 ▼	-3.92	10,600	10,700	10,200	130	1,326,000
11/09/2024	10,600	0.00 ■■	0.00	10,600	10,700	10,500	80	848,000
09/09/2024	10,600	-0.20 ▼	-1.89	10,800	10,600	10,600	50	530,000
06/09/2024	10,800	0.00 ■■	0.00	10,800	10,800	10,100	360	3,888,000
05/09/2024	10,800	0.05 ▲	0.46	10,750	10,800	10,100	360	3,888,000
04/09/2024	10,750	0.35 ▲	3.26	10,400	10,900	10,750	30	322,500
30/08/2024	10,400	0.00 ■■	0.00	10,400	11,000	10,400	1,050	10,920,000
28/08/2024	10,400	0.00 ■■	0.00	10,400	10,400	10,350	200	2,080,000
27/08/2024	10,400	0.05 ▲	0.48	10,350	10,400	10,300	50	520,000
26/08/2024	10,350	0.00 ■■	0.00	10,350	10,450	10,350	40	414,000
23/08/2024	10,350	0.30 ▲	2.90	10,050	10,550	10,050	180	1,863,000
22/08/2024	10,050	-0.30 ▼	-2.99	10,350	10,350	10,050	390	3,919,500
21/08/2024	10,350	0.20 ▲	1.93	10,150	10,400	10,350	50	517,500
20/08/2024	10,150	-0.50 ▼	-4.93	10,650	10,750	10,100	1,390	14,108,500
19/08/2024	10,650	-0.10 ▼	-0.94	10,750	10,750	10,150	880	9,372,000
16/08/2024	10,750	0.00 ■■	0.00	10,750	10,750	10,150	1,470	15,802,500
15/08/2024	10,750	-0.05 ▼	-0.47	10,800	10,750	10,400	340	3,655,000
14/08/2024	10,800	0.00 ■■	0.00	10,800	11,500	10,400	460	4,968,000
13/08/2024	10,800	0.00 ■■	0.00	10,800	10,800	10,400	30	324,000
12/08/2024	10,800	0.00 ■■	0.00	10,800	10,800	10,400	40	432,000
09/08/2024	10,800	0.10 ▲	0.93	10,700	10,800	10,300	100	1,080,000
08/08/2024	10,700	-0.10 ▼	-0.93	10,800	10,700	10,400	20	214,000
07/08/2024	10,800	-0.05 ▼	-0.46	10,850	10,800	10,400	50	540,000
06/08/2024	10,850	0.25 ▲	2.30	10,600	10,850	10,600	50	542,500
05/08/2024	10,600	0.00 ■■	0.00	10,600	10,600	10,100	200	2,120,000
02/08/2024	10,600	-0.10 ▼	-0.94	10,700	10,700	10,000	250	2,650,000
01/08/2024	10,700	0.10 ▲	0.93	10,600	10,850	10,400	180	1,926,000
31/07/2024	10,600	-0.30 ▼	-2.83	10,900	10,800	10,200	120	1,272,000
30/07/2024	10,900	0.00 ■■	0.00	10,900	10,900	10,900	10	109,000
29/07/2024	10,900	0.00 ■■	0.00	10,900	10,900	10,900	10	109,000
26/07/2024	10,900	0.00 ■■	0.00	10,900	10,900	10,800	150	1,635,000
23/07/2024	10,900	-0.10 ▼	-0.92	11,000	10,900	10,900	10	109,000
22/07/2024	11,000	-0.20 ▼	-1.82	11,200	11,000	10,450	390	4,290,000
19/07/2024	11,200	0.15 ▲	1.34	11,050	11,250	11,200	50	560,000
18/07/2024	11,050	0.05 ▲	0.45	11,000	11,300	10,250	840	9,282,000
17/07/2024	11,000	-0.20 ▼	-1.82	11,200	11,200	10,500	90	990,000
16/07/2024	11,200	0.30 ▲	2.68	10,900	11,200	11,200	10	112,000
15/07/2024	10,900	0.00 ■■	0.00	10,900	11,300	10,900	50	545,000
12/07/2024	10,900	0.10 ▲	0.92	10,800	10,950	10,800	100	1,090,000
11/07/2024	10,800	0.05 ▲	0.46	10,750	11,050	10,500	570	6,156,000
10/07/2024	10,750	0.10 ▲	0.93	10,650	10,750	10,600	1,950	20,962,500
09/07/2024	10,650	0.05 ▲	0.47	10,600	10,650	10,300	990	10,543,500
08/07/2024	10,600	0.40 ▲	3.77	10,200	10,600	10,500	1,250	13,250,000
05/07/2024	10,200	-0.30 ▼	-2.94	10,500	10,550	10,000	2,200	22,440,000
04/07/2024	10,500	-0.05 ▼	-0.48	10,550	10,650	10,200	340	3,570,000
03/07/2024	10,550	-0.05 ▼	-0.47	10,600	10,550	10,200	210	2,215,500
02/07/2024	10,600	-0.15 ▼	-1.42	10,750	10,650	10,200	730	7,738,000
01/07/2024	10,750	0.35 ▲	3.26	10,400	10,750	10,400	80	860,000
28/06/2024	10,400	-0.60 ▼	-5.77	11,000	10,600	10,400	360	3,744,000
27/06/2024	11,000	0.35 ▲	3.18	10,650	11,350	10,400	180	1,980,000
26/06/2024	10,650	0.05 ▲	0.47	10,600	10,650	10,600	210	2,236,500
25/06/2024	10,600	0.00 ■■	0.00	10,600	10,600	10,400	50	530,000
24/06/2024	10,600	-0.05 ▼	-0.47	10,650	10,600	10,500	50	530,000
21/06/2024	10,650	0.00 ■■	0.00	10,650	10,650	10,250	280	2,982,000
20/06/2024	10,650	0.10 ▲	0.94	10,550	10,650	10,650	80	852,000
19/06/2024	10,550	-0.10 ▼	-0.95	10,650	10,600	10,550	300	3,165,000
18/06/2024	10,650	0.05 ▲	0.47	10,600	10,650	10,600	140	1,491,000
17/06/2024	10,600	-0.05 ▼	-0.47	10,650	10,600	10,550	200	2,120,000
14/06/2024	10,650	0.00 ■■	0.00	10,650	10,650	10,600	420	4,473,000
13/06/2024	10,650	0.00 ■■	0.00	10,650	10,650	10,200	240	2,556,000
12/06/2024	10,650	0.15 ▲	1.41	10,500	10,650	10,100	600	6,390,000
11/06/2024	10,500	-0.15 ▼	-1.43	10,650	10,500	10,400	220	2,310,000
10/06/2024	10,650	0.00 ■■	0.00	10,650	10,650	10,600	360	3,834,000
07/06/2024	10,650	-0.10 ▼	-0.94	10,750	10,750	10,150	1,350	14,377,500
06/06/2024	10,750	0.10 ▲	0.93	10,650	10,800	10,600	170	1,827,500
05/06/2024	10,650	0.00 ■■	0.00	10,650	10,650	10,050	1,920	20,448,000
04/06/2024	10,650	0.00 ■■	0.00	10,650	10,650	10,200	140	1,491,000
03/06/2024	10,650	0.05 ▲	0.47	10,600	10,650	10,550	810	8,626,500
31/05/2024	10,600	0.00 ■■	0.00	10,600	10,650	10,400	210	2,226,000
30/05/2024	10,600	0.00 ■■	0.00	10,600	10,700	10,500	70	742,000
29/05/2024	10,600	0.00 ■■	0.00	10,600	10,650	10,600	50	530,000
28/05/2024	10,600	0.20 ▲	1.89	10,400	10,650	10,200	250	2,650,000
27/05/2024	10,400	0.25 ▲	2.40	10,150	10,500	10,100	2,450	25,480,000
24/05/2024	10,150	-0.25 ▼	-2.46	10,400	10,500	10,150	40	406,000
23/05/2024	10,400	0.00 ■■	0.00	10,400	10,700	10,100	2,110	21,944,000
22/05/2024	10,400	0.20 ▲	1.92	10,200	10,400	10,100	290	3,016,000
21/05/2024	10,200	-0.40 ▼	-3.92	10,600	10,250	10,200	230	2,346,000
20/05/2024	10,600	-0.15 ▼	-1.42	10,750	10,700	10,200	970	10,282,000
16/05/2024	10,750	0.25 ▲	2.33	10,500	10,750	10,500	250	2,687,500
15/05/2024	10,500	0.25 ▲	2.38	10,250	10,500	10,350	40	420,000
14/05/2024	10,250	-0.30 ▼	-2.93	10,550	10,500	10,250	190	1,947,500
13/05/2024	10,550	-0.05 ▼	-0.47	10,600	10,550	10,250	310	3,270,500
10/05/2024	10,600	0.25 ▲	2.36	10,350	10,600	10,250	670,000	7,102,000,000
09/05/2024	10,350	-0.60 ▼	-5.80	10,950	10,950	10,300	560	5,796,000
08/05/2024	10,950	0.00 ■■	0.00	10,950	11,000	10,300	520	5,694,000
26/04/2024	10,700	0.00 ■■	0.00	10,700	10,700	10,700	50	535,000
25/04/2024	10,700	0.05 ▲	0.47	10,650	10,700	10,700	10	107,000
24/04/2024	10,650	-0.05 ▼	-0.47	10,700	10,650	10,450	390	4,153,500
23/04/2024	10,700	0.20 ▲	1.87	10,500	10,700	10,450	1,480	15,836,000
22/04/2024	10,500	-0.15 ▼	-1.43	10,650	10,500	9,920	120	1,260,000
19/04/2024	10,650	-0.15 ▼	-1.41	10,800	10,650	10,100	60	639,000
17/04/2024	10,800	0.05 ▲	0.46	10,750	10,800	10,750	70	756,000
16/04/2024	10,750	-0.05 ▼	-0.47	10,800	10,750	10,100	70	752,500
15/04/2024	10,800	0.20 ▲	1.85	10,600	10,950	10,400	160	1,728,000
12/04/2024	10,600	-0.60 ▼	-5.66	11,200	11,350	10,600	630	6,678,000
11/04/2024	11,200	-0.05 ▼	-0.45	11,250	11,200	10,500	300	3,360,000
10/04/2024	11,250	0.05 ▲	0.44	11,200	11,300	10,600	620	6,975,000
09/04/2024	11,200	0.05 ▲	0.45	11,150	11,200	11,200	10	112,000
08/04/2024	11,150	0.20 ▲	1.79	10,950	11,150	10,900	2,410	26,871,500
05/04/2024	11,000	0.45 ▲	4.09	10,550	11,000	10,900	30	330,000
04/04/2024	10,550	-0.45 ▼	-4.27	11,000	11,000	10,550	820	8,651,000
03/04/2024	11,000	0.35 ▲	3.18	10,650	11,050	10,950	740	8,140,000
02/04/2024	10,650	-0.35 ▼	-3.29	11,000	11,200	10,650	20	213,000
01/04/2024	11,000	0.05 ▲	0.45	10,950	11,000	11,000	150	1,650,000
29/03/2024	10,950	-0.10 ▼	-0.91	11,050	11,000	10,550	60	657,000
28/03/2024	11,050	-0.05 ▼	-0.45	11,100	11,100	10,550	540	5,967,000
26/03/2024	11,100	-0.05 ▼	-0.45	11,150	11,100	11,000	180	1,998,000
25/03/2024	11,150	0.00 ■■	0.00	11,150	11,200	11,050	780	8,697,000
22/03/2024	11,150	0.00 ■■	0.00	11,150	11,150	11,000	770	8,585,500
21/03/2024	11,150	-0.05 ▼	-0.45	11,200	11,150	10,650	180	2,007,000
20/03/2024	11,200	0.20 ▲	1.79	11,000	11,200	11,000	110	1,232,000
19/03/2024	11,000	0.10 ▲	0.91	10,900	11,000	10,500	780	8,580,000
18/03/2024	10,900	-0.20 ▼	-1.83	11,100	10,900	10,450	640	6,976,000
15/03/2024	11,100	-0.05 ▼	-0.45	11,150	11,100	10,800	470	5,217,000
14/03/2024	11,150	0.00 ■■	0.00	11,150	11,150	11,150	70	780,500
13/03/2024	11,150	0.05 ▲	0.45	11,100	11,150	10,950	1,070	11,930,500
12/03/2024	11,100	0.00 ■■	0.00	11,100	11,250	10,900	460	5,106,000
11/03/2024	11,100	0.00 ■■	0.00	11,100	11,100	10,950	570	6,327,000
08/03/2024	11,100	0.10 ▲	0.90	11,000	11,150	10,700	460	5,106,000
07/03/2024	11,000	0.30 ▲	2.73	10,700	11,000	10,800	220	2,420,000
06/03/2024	10,650	-0.40 ▼	-3.76	11,050	11,200	10,600	810	8,626,500
05/03/2024	11,050	-0.10 ▼	-0.90	11,150	11,250	10,850	370	4,088,500
04/03/2024	11,150	0.20 ▲	1.79	10,950	11,200	10,800	190	2,118,500
01/03/2024	10,950	0.00 ■■	0.00	10,950	11,000	10,500	610	6,679,500
29/02/2024	10,950	0.05 ▲	0.46	10,900	10,950	10,600	210	2,299,500
28/02/2024	10,900	0.05 ▲	0.46	10,850	10,950	10,800	210	2,289,000
27/02/2024	10,850	0.15 ▲	1.38	10,700	10,850	10,700	420	4,557,000
26/02/2024	10,700	-0.05 ▼	-0.47	10,750	10,900	10,650	380	4,066,000
23/02/2024	10,750	0.50 ▲	4.65	10,250	10,750	10,250	5,080	54,610,000
22/02/2024	10,250	-0.35 ▼	-3.41	10,600	10,700	10,200	1,830	18,757,500
21/02/2024	10,600	0.00 ■■	0.00	10,600	10,600	10,500	1,340	14,204,000
20/02/2024	10,600	0.05 ▲	0.47	10,550	10,600	10,300	980	10,388,000
19/02/2024	10,550	-0.25 ▼	-2.37	10,800	10,700	10,300	660	6,963,000
16/02/2024	10,800	0.00 ■■	0.00	10,800	10,850	10,350	3,220	34,776,000
15/02/2024	10,800	-0.10 ▼	-0.93	10,900	11,000	10,200	440	4,752,000
07/02/2024	10,900	0.20 ▲	1.83	10,700	11,000	10,000	1,270	13,843,000
06/02/2024	10,700	0.00 ■■	0.00	10,700	10,800	9,980	3,560	38,092,000
05/02/2024	10,700	-0.15 ▼	-1.40	10,850	10,900	10,300	910	9,737,000
02/02/2024	10,850	-0.05 ▼	-0.46	10,900	11,000	10,350	440	4,774,000
01/02/2024	10,900	-0.10 ▼	-0.92	11,000	11,400	10,300	1,640	17,876,000
31/01/2024	11,000	-0.25 ▼	-2.27	11,250	11,700	10,500	1,120	12,320,000
30/01/2024	11,250	0.00 ■■	0.00	11,250	12,000	10,500	4,010	45,112,500
29/01/2024	11,250	0.25 ▲	2.22	11,000	11,600	10,250	2,510	28,237,500
19/01/2024	9,790	-0.01 ▼	-0.10	9,800	9,850	9,700	100	979,000
18/01/2024	9,800	0.02 ▲	0.20	9,780	9,850	9,700	80	784,000
17/01/2024	9,780	0.00 ■■	0.00	9,780	0	0	0	0
16/01/2024	9,810	0.06 ▲	0.61	9,750	9,820	9,750	230	2,256,300
15/01/2024	9,750	-0.06 ▼	-0.62	9,810	9,810	9,750	20	195,000
12/01/2024	9,810	-0.03 ▼	-0.31	9,840	9,810	9,770	30	294,300
11/01/2024	9,840	-0.01 ▼	-0.10	9,850	9,900	9,610	230	2,263,200
10/01/2024	9,850	-0.02 ▼	-0.20	9,870	9,870	9,850	90	886,500
09/01/2024	9,870	-0.02 ▼	-0.20	9,890	9,890	9,850	130	1,283,100
08/01/2024	9,890	0.13 ▲	1.31	9,760	9,890	9,890	10	98,900
05/01/2024	9,760	-0.02 ▼	-0.20	9,780	9,890	9,600	2,010	19,617,600
04/01/2024	9,780	-0.13 ▼	-1.33	9,910	9,780	9,700	200	1,956,000
03/01/2024	9,910	0.14 ▲	1.41	9,770	9,940	9,700	1,180	11,693,800
02/01/2024	9,770	-0.13 ▼	-1.33	9,900	9,900	9,710	540	5,275,800
29/12/2023	9,900	0.03 ▲	0.30	9,870	9,900	9,800	210	2,079,000
28/12/2023	9,870	0.00 ■■	0.00	9,870	9,870	9,730	110	1,085,700
27/12/2023	9,870	-0.01 ▼	-0.10	9,880	9,890	9,850	130	1,283,100
26/12/2023	9,880	-0.01 ▼	-0.10	9,890	9,890	9,880	80	790,400
25/12/2023	9,890	0.09 ▲	0.91	9,800	9,890	9,880	300	2,967,000
22/12/2023	9,800	-0.05 ▼	-0.51	9,850	9,980	9,800	160	1,568,000
21/12/2023	9,850	-0.02 ▼	-0.20	9,870	9,870	9,850	140	1,379,000
20/12/2023	9,870	-0.02 ▼	-0.20	9,890	9,870	9,410	410	4,046,700
18/12/2023	9,890	-0.06 ▼	-0.61	9,950	9,890	9,890	70	692,300
15/12/2023	9,950	-0.02 ▼	-0.20	9,970	9,950	9,820	20	199,000
14/12/2023	9,970	0.00 ■■	0.00	9,970	9,970	9,970	10	99,700
13/12/2023	9,900	-0.07 ▼	-0.71	9,970	0	0	50	495,000
12/12/2023	9,970	0.02 ▲	0.20	9,950	9,970	9,790	170	1,694,900
11/12/2023	9,950	0.08 ▲	0.80	9,870	9,950	9,950	440	4,378,000
08/12/2023	9,870	-0.01 ▼	-0.10	9,880	9,870	9,870	40	394,800
07/12/2023	9,880	0.19 ▲	1.92	9,690	9,880	9,520	210	2,074,800
06/12/2023	9,690	-0.01 ▼	-0.10	9,700	9,700	9,690	30	290,700
05/12/2023	9,700	0.09 ▲	0.93	9,610	9,790	9,700	480	4,656,000
04/12/2023	9,610	-0.27 ▼	-2.81	9,880	9,880	9,580	210	2,018,100
01/12/2023	9,880	-0.02 ▼	-0.20	9,900	9,900	9,800	110	1,086,800
30/11/2023	9,820	-0.08 ▼	-0.81	9,900	9,900	9,800	310	3,044,200
29/11/2023	9,900	0.10 ▲	1.01	9,800	9,980	9,900	330	3,267,000
28/11/2023	9,800	-0.05 ▼	-0.51	9,850	9,800	9,560	450	4,410,000
27/11/2023	9,850	-0.05 ▼	-0.51	9,900	9,900	9,850	140	1,379,000
24/11/2023	9,900	-0.02 ▼	-0.20	9,920	9,910	9,610	160	1,584,000
23/11/2023	9,920	-0.02 ▼	-0.20	9,940	9,920	9,920	120	1,190,400
22/11/2023	9,940	0.04 ▲	0.40	9,900	10,000	9,740	130	1,292,200
21/11/2023	9,900	0.00 ■■	0.00	9,900	9,900	9,900	10	99,000
20/11/2023	9,900	0.13 ▲	1.31	9,770	9,900	9,510	380	3,762,000
17/11/2023	9,770	0.01 ▲	0.10	9,760	9,790	9,700	320	3,126,400
16/11/2023	9,760	-0.02 ▼	-0.20	9,780	9,770	9,760	100	976,000
15/11/2023	9,780	-0.02 ▼	-0.20	9,800	10,100	9,420	210	2,053,800
14/11/2023	9,800	0.00 ■■	0.00	9,800	9,800	9,650	380	3,724,000
13/11/2023	9,800	0.00 ■■	0.00	9,800	9,800	9,500	450	4,410,000
10/11/2023	9,800	0.08 ▲	0.82	9,720	9,800	9,100	3,290	32,242,000
09/11/2023	9,720	0.02 ▲	0.21	9,700	9,720	9,600	1,070	10,400,400
08/11/2023	9,700	0.08 ▲	0.82	9,620	9,750	9,500	200	1,940,000
07/11/2023	9,620	0.00 ■■	0.00	9,620	9,800	9,600	1,030	9,908,600
06/11/2023	9,620	0.00 ■■	0.00	9,620	9,620	9,610	1,010	9,716,200
03/11/2023	9,620	0.01 ▲	0.10	9,610	9,800	9,550	1,210	11,640,200
02/11/2023	9,610	0.01 ▲	0.10	9,600	9,610	9,580	1,010	9,706,100
01/11/2023	9,600	0.00 ■■	0.00	9,600	9,600	9,400	1,080	10,368,000
31/10/2023	9,600	0.00 ■■	0.00	9,600	9,600	9,500	1,160	11,136,000
30/10/2023	9,600	0.00 ■■	0.00	9,600	9,700	9,550	1,200	11,520,000
27/10/2023	9,600	0.00 ■■	0.00	9,600	9,650	8,960	1,210	11,616,000
26/10/2023	9,600	-0.08 ▼	-0.83	9,680	9,680	9,500	1,190	11,424,000
25/10/2023	9,680	0.00 ■■	0.00	9,680	9,680	9,550	1,400	13,552,000
24/10/2023	9,680	-0.01 ▼	-0.10	9,690	9,690	9,650	1,320	12,777,600
23/10/2023	9,690	-0.01 ▼	-0.10	9,700	9,720	9,680	1,420	13,759,800
20/10/2023	9,700	0.12 ▲	1.24	9,580	9,700	9,560	1,820	17,654,000
19/10/2023	9,580	0.03 ▲	0.31	9,550	9,690	9,500	4,470	42,822,600
18/10/2023	9,550	-0.14 ▼	-1.47	9,690	9,750	9,550	8,700	83,085,000
17/10/2023	9,690	-0.01 ▼	-0.10	9,700	9,760	9,550	1,300	12,597,000
16/10/2023	9,700	0.00 ■■	0.00	9,700	9,760	9,690	1,400	13,580,000
13/10/2023	9,700	-0.01 ▼	-0.10	9,710	9,700	9,510	1,460	14,162,000
12/10/2023	9,710	0.01 ▲	0.10	9,700	9,710	9,680	1,410	13,691,100
11/10/2023	9,700	-0.01 ▼	-0.10	9,710	9,750	9,600	1,240	12,028,000
10/10/2023	9,710	-0.01 ▼	-0.10	9,720	9,720	9,540	1,400	13,594,000
09/10/2023	9,720	-0.02 ▼	-0.21	9,740	9,760	9,600	1,230	11,955,600
06/10/2023	9,740	0.04 ▲	0.41	9,700	9,750	9,500	1,010	9,837,400
05/10/2023	9,700	-0.08 ▼	-0.82	9,780	9,960	9,520	2,050	19,885,000
04/10/2023	9,780	-0.04 ▼	-0.41	9,820	9,820	9,700	1,310	12,811,800
03/10/2023	9,820	-0.06 ▼	-0.61	9,880	9,960	9,700	1,410	13,846,200
02/10/2023	9,880	-0.06 ▼	-0.61	9,940	9,900	9,650	1,010	9,978,800
29/09/2023	9,940	-0.02 ▼	-0.20	9,960	9,990	9,830	1,220	12,126,800
28/09/2023	9,960	-0.04 ▼	-0.40	10,000	10,000	9,900	910	9,063,600
27/09/2023	10,000	0.00 ■■	0.00	10,000	10,050	9,850	2,620	26,200,000
26/09/2023	10,000	0.10 ▲	1.00	9,900	10,200	9,800	1,670	16,700,000
22/09/2023	10,400	-0.10 ▼	-0.96	10,500	10,500	10,050	6,070	63,128,000
21/09/2023	10,500	0.00 ■■	0.00	10,500	10,500	10,350	1,280	13,440,000
20/09/2023	10,500	0.00 ■■	0.00	10,500	10,500	10,300	1,800	18,900,000
19/09/2023	10,500	0.00 ■■	0.00	10,500	10,500	10,250	1,460	15,330,000
18/09/2023	10,500	0.00 ■■	0.00	10,500	10,500	10,400	1,940	20,370,000
15/09/2023	10,500	0.00 ■■	0.00	10,500	10,500	10,400	1,800	18,900,000
14/09/2023	10,500	0.00 ■■	0.00	10,500	10,500	10,150	1,300	13,650,000
13/09/2023	10,500	0.05 ▲	0.48	10,450	10,550	10,300	1,770	18,585,000
12/09/2023	10,450	0.05 ▲	0.48	10,400	10,600	10,300	5,560	58,102,000
11/09/2023	10,400	0.00 ■■	0.00	10,400	10,500	10,300	1,500	15,600,000
08/09/2023	10,400	0.10 ▲	0.96	10,300	10,450	10,250	1,380	14,352,000
07/09/2023	10,300	0.00 ■■	0.00	10,300	10,450	10,200	1,760	18,128,000
06/09/2023	10,300	0.00 ■■	0.00	10,300	10,300	10,200	1,170	12,051,000
05/09/2023	10,300	0.05 ▲	0.49	10,250	10,300	10,100	1,860	19,158,000
31/08/2023	10,250	0.05 ▲	0.49	10,200	10,250	10,100	1,700	17,425,000
30/08/2023	10,200	0.10 ▲	0.98	10,100	10,200	10,000	8,520	86,904,000
29/08/2023	10,100	0.05 ▲	0.50	10,050	10,100	10,000	4,640	46,864,000
28/08/2023	10,050	0.00 ■■	0.00	10,050	10,100	10,000	1,140	11,457,000
25/08/2023	10,050	-0.05 ▼	-0.50	10,100	10,100	10,000	2,010	20,200,500
24/08/2023	10,100	0.00 ■■	0.00	10,100	10,100	10,000	1,730	17,473,000
23/08/2023	10,100	-0.05 ▼	-0.50	10,150	10,150	10,000	1,750	17,675,000
22/08/2023	10,150	0.05 ▲	0.49	10,100	10,200	10,000	1,910	19,386,500
21/08/2023	10,100	-0.10 ▼	-0.99	10,200	10,150	9,980	2,270	22,927,000
18/08/2023	10,200	-0.05 ▼	-0.49	10,250	10,250	9,900	5,880	59,976,000
17/08/2023	10,250	0.00 ■■	0.00	10,250	10,250	10,150	1,990	20,397,500
16/08/2023	10,250	-0.05 ▼	-0.49	10,300	10,300	10,200	1,930	19,782,500
15/08/2023	10,300	0.05 ▲	0.49	10,250	10,350	10,200	2,710	27,913,000
14/08/2023	10,250	0.00 ■■	0.00	10,250	10,250	10,150	2,060	21,115,000
11/08/2023	10,250	-0.05 ▼	-0.49	10,300	10,300	10,200	2,530	25,932,500
10/08/2023	10,300	0.00 ■■	0.00	10,300	10,300	10,200	2,020	20,806,000
09/08/2023	10,300	0.05 ▲	0.49	10,250	10,300	10,200	4,520	46,556,000
08/08/2023	10,250	0.00 ■■	0.00	10,250	10,250	10,200	1,920	19,680,000
07/08/2023	10,250	-0.05 ▼	-0.49	10,300	10,300	10,150	2,420	24,805,000
04/08/2023	10,300	0.00 ■■	0.00	10,300	10,300	10,250	1,720	17,716,000
03/08/2023	10,300	0.00 ■■	0.00	10,300	10,300	10,200	2,340	24,102,000
02/08/2023	10,300	0.05 ▲	0.49	10,250	10,300	10,200	2,040	21,012,000
01/08/2023	10,250	-0.05 ▼	-0.49	10,300	10,300	10,250	1,880	19,270,000
31/07/2023	10,300	-0.05 ▼	-0.49	10,350	10,300	10,200	3,760	38,728,000
28/07/2023	10,350	0.00 ■■	0.00	10,350	10,400	10,250	1,770	18,319,500
27/07/2023	10,350	0.00 ■■	0.00	10,350	10,350	10,300	1,500	15,525,000
26/07/2023	10,350	-0.05 ▼	-0.48	10,400	10,450	10,200	3,240	33,534,000
25/07/2023	10,400	0.00 ■■	0.00	10,400	10,400	10,350	1,500	15,600,000
24/07/2023	10,400	0.00 ■■	0.00	10,400	10,400	10,350	2,760	28,704,000
21/07/2023	10,400	0.05 ▲	0.48	10,350	10,450	10,350	1,810	18,824,000
20/07/2023	10,350	-0.05 ▼	-0.48	10,400	10,400	10,000	3,890	40,261,500
19/07/2023	10,400	0.00 ■■	0.00	10,400	10,400	10,300	1,650	17,160,000
18/07/2023	10,400	0.05 ▲	0.48	10,350	10,500	10,350	1,960	20,384,000
17/07/2023	10,350	-0.10 ▼	-0.97	10,450	10,500	10,300	1,350	13,972,500
14/07/2023	10,450	0.05 ▲	0.48	10,400	10,450	10,300	1,880	19,646,000
13/07/2023	10,400	-0.05 ▼	-0.48	10,450	10,450	10,350	1,380	14,352,000
12/07/2023	10,450	-0.05 ▼	-0.48	10,500	10,500	10,400	1,790	18,705,500
11/07/2023	10,500	0.05 ▲	0.48	10,450	10,550	10,350	4,410	46,305,000
10/07/2023	10,450	0.20 ▲	1.91	10,250	10,500	10,250	3,690	38,560,500
07/07/2023	10,250	0.00 ■■	0.00	10,250	10,350	10,150	2,170	22,242,500
06/07/2023	10,250	0.00 ■■	0.00	10,250	10,350	10,150	2,580	26,445,000
05/07/2023	10,250	0.00 ■■	0.00	10,250	10,250	10,150	1,300	13,325,000
04/07/2023	10,250	0.00 ■■	0.00	10,250	10,250	10,200	1,590	16,297,500
03/07/2023	10,250	-0.15 ▼	-1.46	10,400	10,350	10,200	2,870	29,417,500
30/06/2023	10,400	0.10 ▲	0.96	10,300	10,500	10,150	1,820	18,928,000
29/06/2023	10,300	0.05 ▲	0.49	10,250	10,300	10,150	1,620	16,686,000
28/06/2023	10,250	-0.05 ▼	-0.49	10,300	10,300	10,150	1,840	18,860,000
27/06/2023	10,300	0.00 ■■	0.00	10,300	10,300	10,250	1,970	20,291,000
26/06/2023	10,300	-0.05 ▼	-0.49	10,350	10,350	10,050	3,390	34,917,000
23/06/2023	10,350	0.00 ■■	0.00	10,350	10,350	10,250	1,390	14,386,500
22/06/2023	10,350	-0.05 ▼	-0.48	10,400	10,350	10,300	1,430	14,800,500
21/06/2023	10,400	0.10 ▲	0.96	10,300	10,400	10,250	1,690	17,576,000
20/06/2023	10,300	-0.05 ▼	-0.49	10,350	10,350	10,250	1,530	15,759,000
19/06/2023	10,350	-0.05 ▼	-0.48	10,400	10,350	10,250	1,760	18,216,000
16/06/2023	10,400	0.00 ■■	0.00	10,400	10,400	10,200	1,660	17,264,000
15/06/2023	10,400	0.00 ■■	0.00	10,400	10,400	10,350	1,460	15,184,000
14/06/2023	10,400	0.00 ■■	0.00	10,400	10,500	10,350	1,550	16,120,000
13/06/2023	10,400	0.00 ■■	0.00	10,400	10,450	10,300	1,590	16,536,000
12/06/2023	10,400	0.00 ■■	0.00	10,400	10,400	10,350	1,590	16,536,000
09/06/2023	10,400	0.00 ■■	0.00	10,400	10,400	10,350	1,810	18,824,000
08/06/2023	10,400	0.05 ▲	0.48	10,350	10,400	10,300	3,030	31,512,000
07/06/2023	10,350	-0.05 ▼	-0.48	10,400	10,350	10,250	2,650	27,427,500
06/06/2023	10,400	0.00 ■■	0.00	10,400	10,400	10,300	1,630	16,952,000
05/06/2023	10,400	0.00 ■■	0.00	10,400	10,400	10,300	1,930	20,072,000
02/06/2023	10,400	0.00 ■■	0.00	10,400	10,400	10,250	2,930	30,472,000
01/06/2023	10,400	0.00 ■■	0.00	10,400	10,450	10,300	2,150	22,360,000
31/05/2023	10,400	0.05 ▲	0.48	10,350	10,400	10,200	2,160	22,464,000
30/05/2023	10,350	0.05 ▲	0.48	10,300	10,350	10,300	1,970	20,389,500
29/05/2023	10,300	-0.10 ▼	-0.97	10,400	10,400	10,200	2,370	24,411,000
26/05/2023	10,400	0.15 ▲	1.44	10,250	10,400	10,200	1,860	19,344,000
25/05/2023	10,250	0.00 ■■	0.00	10,250	10,250	10,200	1,450	14,862,500
24/05/2023	10,250	0.00 ■■	0.00	10,250	10,250	10,150	1,520	15,580,000
23/05/2023	10,250	0.00 ■■	0.00	10,250	10,250	10,200	1,440	14,760,000
22/05/2023	10,250	0.00 ■■	0.00	10,250	10,400	10,150	1,490	15,272,500
19/05/2023	10,250	-0.05 ▼	-0.49	10,300	10,300	10,200	1,590	16,297,500
18/05/2023	10,300	0.00 ■■	0.00	10,300	10,300	10,200	1,630	16,789,000
17/05/2023	10,300	0.00 ■■	0.00	10,300	10,300	10,250	1,370	14,111,000
16/05/2023	10,300	-0.05 ▼	-0.49	10,350	10,400	10,250	1,710	17,613,000
15/05/2023	10,350	0.00 ■■	0.00	10,350	10,350	10,300	1,700	17,595,000
12/05/2023	10,350	0.00 ■■	0.00	10,350	10,350	10,200	1,980	20,493,000
11/05/2023	10,350	-0.05 ▼	-0.48	10,400	10,350	10,200	1,440	14,904,000
10/05/2023	10,400	0.25 ▲	2.40	10,150	10,400	10,200	1,500	15,600,000
09/05/2023	10,150	-0.15 ▼	-1.48	10,300	10,300	10,150	1,630	16,544,500
08/05/2023	10,300	-0.05 ▼	-0.49	10,350	10,350	10,200	1,760	18,128,000
05/05/2023	10,350	-0.10 ▼	-0.97	10,450	10,400	10,150	2,310	23,908,500
04/05/2023	10,450	0.00 ■■	0.00	10,450	10,450	10,350	1,440	15,048,000
28/04/2023	10,450	0.05 ▲	0.48	10,400	10,450	10,300	1,430	14,943,500
27/04/2023	10,400	0.00 ■■	0.00	10,400	10,400	10,350	1,400	14,560,000
26/04/2023	10,400	0.00 ■■	0.00	10,400	10,400	10,300	1,100	11,440,000
25/04/2023	10,400	0.05 ▲	0.48	10,350	10,400	10,300	2,850	29,640,000
24/04/2023	10,350	0.00 ■■	0.00	10,350	10,450	10,200	1,470	15,214,500
21/04/2023	10,350	-0.05 ▼	-0.48	10,400	10,350	10,300	1,140	11,799,000
20/04/2023	10,400	0.00 ■■	0.00	10,400	10,400	10,350	1,210	12,584,000
19/04/2023	10,400	0.05 ▲	0.48	10,350	10,450	10,350	1,200	12,480,000
18/04/2023	10,350	-0.05 ▼	-0.48	10,400	10,350	10,250	1,220	12,627,000
17/04/2023	10,400	0.00 ■■	0.00	10,400	10,400	10,300	1,500	15,600,000
14/04/2023	10,400	0.00 ■■	0.00	10,400	10,400	10,300	1,600	16,640,000
13/04/2023	10,400	-0.05 ▼	-0.48	10,450	10,450	10,350	1,570	16,328,000
12/04/2023	10,450	0.00 ■■	0.00	10,450	10,450	10,400	1,490	15,570,500
11/04/2023	10,450	0.00 ■■	0.00	10,450	10,450	10,350	1,830	19,123,500
10/04/2023	10,450	-0.05 ▼	-0.48	10,500	10,500	10,400	1,800	18,810,000
07/04/2023	10,500	0.05 ▲	0.48	10,450	10,500	10,350	1,860	19,530,000
06/04/2023	10,450	0.00 ■■	0.00	10,450	10,450	10,400	1,510	15,779,500
05/04/2023	10,450	-0.05 ▼	-0.48	10,500	10,500	10,350	1,600	16,720,000
04/04/2023	10,500	0.30 ▲	2.86	10,200	10,500	10,150	1,680	17,640,000
03/04/2023	10,200	0.00 ■■	0.00	10,200	10,200	10,150	1,800	18,360,000
31/03/2023	10,200	0.00 ■■	0.00	10,200	10,200	10,100	1,200	12,240,000
30/03/2023	10,200	0.00 ■■	0.00	10,200	10,200	10,100	1,730	17,646,000
29/03/2023	10,200	0.00 ■■	0.00	10,200	10,200	10,100	1,270	12,954,000
28/03/2023	10,200	0.00 ■■	0.00	10,200	10,200	10,150	1,130	11,526,000
24/03/2023	10,250	-2.05 ▼	-20.00	12,300	10,300	10,200	1,260	12,915,000
22/03/2023	10,400	0.30 ▲	2.88	10,100	10,400	10,100	1,160	12,064,000
21/03/2023	10,100	-0.20 ▼	-1.98	10,300	10,250	10,100	1,610	16,261,000
20/03/2023	10,300	-0.05 ▼	-0.49	10,350	10,350	10,250	1,180	12,154,000
17/03/2023	10,350	0.00 ■■	0.00	10,350	10,350	10,350	1,610	16,663,500
16/03/2023	10,350	-0.10 ▼	-0.97	10,450	10,450	10,350	1,080	11,178,000
15/03/2023	10,450	0.00 ■■	0.00	10,450	10,500	10,400	1,330	13,898,500
14/03/2023	10,450	-0.10 ▼	-0.96	10,550	10,500	10,400	740	7,733,000
13/03/2023	10,550	0.00 ■■	0.00	10,550	10,550	10,450	520	5,486,000
10/03/2023	10,550	0.00 ■■	0.00	10,550	10,550	10,500	670	7,068,500
09/03/2023	10,550	0.05 ▲	0.47	10,500	10,700	10,500	700	7,385,000
08/03/2023	10,500	-0.05 ▼	-0.48	10,550	10,550	10,450	680	7,140,000
07/03/2023	10,550	-0.05 ▼	-0.47	10,600	10,600	10,500	970	10,233,500
06/03/2023	10,600	-0.05 ▼	-0.47	10,650	10,600	10,600	1,300	13,780,000
03/03/2023	10,650	0.00 ■■	0.00	10,650	10,650	10,550	1,180	12,567,000
02/03/2023	10,650	-0.05 ▼	-0.47	10,700	10,750	10,550	1,590	16,933,500
01/03/2023	10,700	-0.05 ▼	-0.47	10,750	10,750	10,600	1,300	13,910,000
28/02/2023	10,750	0.00 ■■	0.00	10,750	10,750	10,700	1,310	14,082,500
27/02/2023	10,750	-0.05 ▼	-0.47	10,800	10,750	10,700	1,250	13,437,500
24/02/2023	10,800	0.00 ■■	0.00	10,800	10,800	10,700	750	8,100,000
23/02/2023	10,800	-0.05 ▼	-0.46	10,850	10,800	10,700	650	7,020,000
22/02/2023	10,850	0.00 ■■	0.00	10,850	10,850	10,800	720	7,812,000
21/02/2023	10,850	0.00 ■■	0.00	10,850	10,900	10,800	380	4,123,000
20/02/2023	10,850	0.00 ■■	0.00	10,850	10,850	10,750	860	9,331,000
17/02/2023	10,850	0.00 ■■	0.00	10,850	10,850	10,700	410	4,448,500
16/02/2023	10,850	0.00 ■■	0.00	10,850	10,850	10,800	580	6,293,000
15/02/2023	10,850	0.00 ■■	0.00	10,850	10,900	10,800	360	3,906,000
14/02/2023	10,850	-0.05 ▼	-0.46	10,900	10,900	10,750	1,080	11,718,000
13/02/2023	10,900	-0.05 ▼	-0.46	10,950	11,000	10,650	1,620	17,658,000
10/02/2023	10,950	0.00 ■■	0.00	10,950	10,950	10,850	1,240	13,578,000
09/02/2023	10,950	0.00 ■■	0.00	10,950	10,950	10,700	1,250	13,687,500
08/02/2023	10,950	0.00 ■■	0.00	10,950	10,950	10,800	1,230	13,468,500
07/02/2023	10,950	0.10 ▲	0.91	10,850	10,950	10,850	920	10,074,000
06/02/2023	10,850	0.15 ▲	1.38	10,700	10,900	10,700	1,140	12,369,000
03/02/2023	10,700	-0.25 ▼	-2.34	10,950	10,950	10,700	980	10,486,000
02/02/2023	10,950	-0.05 ▼	-0.46	11,000	10,950	10,800	1,130	12,373,500
01/02/2023	11,000	0.00 ■■	0.00	11,000	11,000	10,900	1,640	18,040,000
31/01/2023	11,000	0.00 ■■	0.00	11,000	11,200	10,900	1,640	18,040,000
30/01/2023	11,000	-0.05 ▼	-0.45	11,050	11,000	10,900	1,330	14,630,000
27/01/2023	11,050	0.05 ▲	0.45	11,000	11,050	10,900	1,700	18,785,000
19/01/2023	11,000	0.05 ▲	0.45	10,950	11,000	10,850	1,250	13,750,000
18/01/2023	10,950	0.05 ▲	0.46	10,900	10,950	10,800	1,810	19,819,500
17/01/2023	10,900	0.05 ▲	0.46	10,850	11,000	10,800	1,590	17,331,000
16/01/2023	10,850	-0.05 ▼	-0.46	10,900	10,900	10,700	2,020	21,917,000
13/01/2023	10,900	-0.10 ▼	-0.92	11,000	10,950	10,800	1,980	21,582,000
12/01/2023	11,000	0.00 ■■	0.00	11,000	11,000	10,850	2,060	22,660,000
11/01/2023	11,000	0.05 ▲	0.45	10,950	11,000	10,850	2,140	23,540,000
10/01/2023	10,950	0.00 ■■	0.00	10,950	10,950	10,750	1,740	19,053,000
09/01/2023	10,950	-0.05 ▼	-0.46	11,000	10,950	10,850	2,030	22,228,500
06/01/2023	11,000	-0.05 ▼	-0.45	11,050	11,050	10,900	2,470	27,170,000
05/01/2023	11,050	-0.05 ▼	-0.45	11,100	11,050	10,850	2,130	23,536,500
04/01/2023	11,100	0.05 ▲	0.45	11,050	11,100	10,950	1,700	18,870,000
03/01/2023	11,050	-0.05 ▼	-0.45	11,100	11,200	11,000	1,810	20,000,500
30/12/2022	11,100	0.00 ■■	0.00	11,100	11,100	10,800	2,270	25,197,000
29/12/2022	11,100	0.00 ■■	0.00	11,100	11,100	10,900	2,260	25,086,000
28/12/2022	11,100	0.00 ■■	0.00	11,100	11,100	10,900	1,830	20,313,000
27/12/2022	11,100	-0.10 ▼	-0.90	11,200	11,150	11,000	1,780	19,758,000
26/12/2022	11,200	0.15 ▲	1.34	11,050	11,200	10,900	2,330	26,096,000
23/12/2022	11,050	-0.05 ▼	-0.45	11,100	11,150	10,900	2,260	24,973,000
22/12/2022	11,100	-0.10 ▼	-0.90	11,200	11,250	11,000	1,900	21,090,000
21/12/2022	11,200	-0.05 ▼	-0.45	11,250	11,250	11,000	1,950	21,840,000
20/12/2022	11,250	0.05 ▲	0.44	11,200	11,250	10,950	2,290	25,762,500
19/12/2022	11,200	0.05 ▲	0.45	11,150	11,500	11,000	1,820	20,384,000
15/12/2022	11,150	0.25 ▲	2.24	10,900	11,150	10,900	2,150	23,972,500
14/12/2022	10,900	-0.20 ▼	-1.83	11,100	11,200	10,900	2,140	23,326,000
13/12/2022	11,100	0.05 ▲	0.45	11,050	11,100	10,850	2,590	28,749,000
12/12/2022	11,050	-0.15 ▼	-1.36	11,200	11,250	10,950	2,310	25,525,500
09/12/2022	11,200	-0.05 ▼	-0.45	11,250	11,300	10,900	2,280	25,536,000
08/12/2022	11,250	0.00 ■■	0.00	11,250	11,250	11,000	2,360	26,550,000
07/12/2022	11,250	-0.10 ▼	-0.89	11,350	11,550	11,000	3,820	42,975,000
06/12/2022	11,350	-0.20 ▼	-1.76	11,550	11,550	11,200	4,240	48,124,000
05/12/2022	11,550	0.00 ■■	0.00	11,550	11,550	11,300	2,740	31,647,000
02/12/2022	11,550	0.15 ▲	1.30	11,400	11,550	11,200	5,990	69,184,500
01/12/2022	11,400	-0.20 ▼	-1.75	11,600	11,600	11,400	3,260	37,164,000
30/11/2022	11,600	-0.05 ▼	-0.43	11,650	11,700	11,500	2,470	28,652,000
29/11/2022	11,650	-0.10 ▼	-0.86	11,750	11,750	11,600	2,690	31,338,500
28/11/2022	11,750	0.00 ■■	0.00	11,750	11,750	11,650	2,500	29,375,000
26/11/2022	11,750	-0.05 ▼	-0.43	11,800	11,800	11,700	2,180	25,615,000
25/11/2022	11,750	-0.05 ▼	-0.43	11,800	11,800	11,700	2,180	25,615,000
24/11/2022	11,800	0.05 ▲	0.42	11,750	11,800	11,650	1,690	19,942,000
23/11/2022	11,750	-0.25 ▼	-2.13	12,000	11,950	11,650	2,210	25,967,500
22/11/2022	12,000	-0.10 ▼	-0.83	12,100	12,100	12,000	1,730	20,760,000
21/11/2022	12,100	0.10 ▲	0.83	12,000	12,100	11,400	2,320	28,072,000
18/11/2022	12,000	0.05 ▲	0.42	11,950	12,000	11,450	2,090	25,080,000
17/11/2022	11,950	0.00 ■■	0.00	11,950	12,000	11,850	2,150	25,692,500
16/11/2022	11,950	0.15 ▲	1.26	11,800	11,950	11,200	3,690	44,095,500
15/11/2022	11,800	-0.05 ▼	-0.42	11,850	12,000	11,500	2,190	25,842,000
14/11/2022	11,850	-0.05 ▼	-0.42	11,900	12,000	11,800	3,140	37,209,000
11/11/2022	11,900	-0.10 ▼	-0.84	12,000	11,950	11,700	2,130	25,347,000
10/11/2022	12,000	-0.10 ▼	-0.83	12,100	12,050	11,900	3,030	36,360,000
09/11/2022	12,100	0.10 ▲	0.83	12,000	12,100	11,900	3,400	41,140,000
08/11/2022	12,000	0.00 ■■	0.00	12,000	12,000	11,700	2,860	34,320,000
07/11/2022	12,000	-0.20 ▼	-1.67	12,200	12,150	11,600	2,660	31,920,000
05/11/2022	12,200	0.30 ▲	2.46	11,900	12,200	11,700	2,150	26,230,000
04/11/2022	12,200	0.30 ▲	2.46	11,900	12,200	11,700	2,150	26,230,000
03/11/2022	11,900	-0.10 ▼	-0.84	12,000	11,950	11,800	2,890	34,391,000
02/11/2022	12,000	-0.10 ▼	-0.83	12,100	12,100	11,900	2,640	31,680,000
01/11/2022	12,100	-0.05 ▼	-0.41	12,150	12,100	11,700	2,530	30,613,000
31/10/2022	12,150	0.00 ■■	0.00	12,150	12,150	11,700	2,830	34,384,500
28/10/2022	12,150	0.00 ■■	0.00	12,150	12,200	12,000	2,310	28,066,500
27/10/2022	12,150	0.00 ■■	0.00	12,150	12,150	11,650	4,290	52,123,500
26/10/2022	12,150	-0.15 ▼	-1.23	12,300	12,200	11,800	2,120	25,758,000
25/10/2022	12,300	0.00 ■■	0.00	12,300	12,300	11,700	3,910	48,093,000
24/10/2022	12,300	0.00 ■■	0.00	12,300	12,300	11,600	1,430	17,589,000
21/10/2022	12,300	0.00 ■■	0.00	12,300	12,400	11,700	950	11,685,000
20/10/2022	12,300	0.10 ▲	0.81	12,200	12,300	12,000	2,430	29,889,000
19/10/2022	12,200	0.20 ▲	1.64	12,000	0	0	2,420	29,524,000
18/10/2022	12,000	0.10 ▲	0.83	11,900	12,000	11,650	2,710	32,520,000
17/10/2022	11,900	0.15 ▲	1.26	11,750	11,900	11,500	2,580	30,702,000
15/10/2022	11,750	0.10 ▲	0.85	11,650	11,750	11,600	2,730	32,077,500
14/10/2022	11,750	0.10 ▲	0.85	11,650	11,750	11,600	2,730	32,077,500
13/10/2022	11,650	-0.05 ▼	-0.43	11,700	11,700	11,300	3,000	34,950,000
12/10/2022	11,700	0.10 ▲	0.85	11,600	11,700	11,300	1,610	18,837,000
11/10/2022	11,600	-0.10 ▼	-0.86	11,700	11,800	11,300	1,420	16,472,000
07/10/2022	11,600	-0.15 ▼	-1.29	11,750	11,750	11,350	1,780	20,648,000
06/10/2022	11,750	-0.15 ▼	-1.28	11,900	11,900	11,500	2,420	28,435,000
05/10/2022	11,900	0.00 ■■	0.00	11,900	11,900	11,700	2,880	34,272,000
04/10/2022	11,900	0.30 ▲	2.52	11,600	11,900	11,600	2,040	24,276,000
03/10/2022	11,600	-0.50 ▼	-4.31	12,100	12,300	11,600	2,070	24,012,000
30/09/2022	12,100	0.00 ■■	0.00	12,100	12,200	11,500	1,180	14,278,000
29/09/2022	12,100	-0.50 ▼	-4.13	12,600	12,750	12,100	3,200	38,720,000
28/09/2022	12,600	0.15 ▲	1.19	12,450	12,800	12,100	2,340	29,484,000
27/09/2022	12,450	0.10 ▲	0.80	12,350	13,000	12,300	2,020	25,149,000
26/09/2022	12,350	-0.75 ▼	-6.07	13,100	13,000	12,200	3,390	41,866,500
23/09/2022	13,100	-0.30 ▼	-2.29	13,400	13,350	13,050	2,550	33,405,000
22/09/2022	13,400	-0.10 ▼	-0.75	13,500	13,500	13,100	2,980	39,932,000
21/09/2022	14,700	0.05 ▲	0.34	14,650	14,700	14,500	5,800	85,260,000
20/09/2022	14,650	0.00 ■■	0.00	14,650	14,700	14,550	3,750	54,937,500
19/09/2022	14,650	0.00 ■■	0.00	14,650	14,700	14,500	4,790	70,173,500
16/09/2022	14,650	0.15 ▲	1.02	14,500	14,800	14,400	3,300	48,345,000
15/09/2022	14,500	0.00 ■■	0.00	14,500	14,550	14,350	3,690	53,505,000
14/09/2022	14,500	0.00 ■■	0.00	14,500	14,500	14,400	3,300	47,850,000
13/09/2022	14,500	0.00 ■■	0.00	14,500	14,600	14,450	3,440	49,880,000
12/09/2022	14,500	-0.20 ▼	-1.38	14,700	14,650	14,300	3,940	57,130,000
09/09/2022	14,600	-0.10 ▼	-0.68	14,700	14,800	14,500	3,810	55,626,000
08/09/2022	14,700	0.10 ▲	0.68	14,600	14,850	14,500	3,780	55,566,000
07/09/2022	14,600	-0.15 ▼	-1.03	14,750	14,900	14,550	4,000	58,400,000
06/09/2022	14,750	0.05 ▲	0.34	14,700	14,900	14,700	2,530	37,317,500
05/09/2022	14,700	0.20 ▲	1.36	14,500	14,700	14,400	4,140	60,858,000
31/08/2022	14,500	0.00 ■■	0.00	14,500	14,500	14,300	3,300	47,850,000
30/08/2022	14,500	-0.10 ▼	-0.69	14,600	14,600	14,250	4,060	58,870,000
29/08/2022	14,600	0.00 ■■	0.00	14,600	14,600	14,100	3,410	49,786,000
26/08/2022	14,600	-0.10 ▼	-0.68	14,700	14,600	14,250	3,950	57,670,000
25/08/2022	14,700	0.15 ▲	1.02	14,550	15,000	14,600	2,170	31,899,000
24/08/2022	14,550	0.30 ▲	2.06	14,250	14,700	14,400	3,150	45,832,500
23/08/2022	14,250	0.35 ▲	2.46	13,900	14,400	13,800	7,000	99,750,000
22/08/2022	13,900	0.00 ■■	0.00	13,900	13,900	13,800	2,240	31,136,000
19/08/2022	13,900	0.00 ■■	0.00	13,900	14,000	13,850	3,670	51,013,000
18/08/2022	13,900	0.05 ▲	0.36	13,850	13,900	13,800	2,000	27,800,000
17/08/2022	13,850	-0.05 ▼	-0.36	13,900	13,900	13,800	3,440	47,644,000
16/08/2022	13,900	-0.10 ▼	-0.72	14,000	13,950	13,800	5,270	73,253,000
15/08/2022	14,000	0.00 ■■	0.00	14,000	14,000	13,850	3,810	53,340,000
12/08/2022	14,000	0.05 ▲	0.36	13,950	14,000	13,900	1,590	22,260,000
11/08/2022	13,950	0.00 ■■	0.00	13,950	14,000	13,850	7,220	100,719,000
10/08/2022	13,950	0.05 ▲	0.36	13,900	13,950	13,850	1,820	25,389,000
09/08/2022	13,900	0.00 ■■	0.00	13,900	13,950	13,750	2,650	36,835,000
08/08/2022	13,900	-0.10 ▼	-0.72	14,000	14,000	13,700	5,840	81,176,000
05/08/2022	14,000	-0.05 ▼	-0.36	14,050	14,050	13,950	2,410	33,740,000
04/08/2022	14,050	0.00 ■■	0.00	14,050	14,050	13,900	4,620	64,911,000
03/08/2022	14,050	-0.05 ▼	-0.36	14,100	14,050	13,900	3,760	52,828,000
02/08/2022	14,100	0.00 ■■	0.00	14,100	14,100	14,000	3,090	43,569,000
01/08/2022	14,100	-0.10 ▼	-0.71	14,200	14,150	13,950	3,260	45,966,000
29/07/2022	14,200	0.10 ▲	0.70	14,100	14,200	13,900	3,160	44,872,000
28/07/2022	14,100	0.10 ▲	0.71	14,000	14,100	13,950	2,780	39,198,000
27/07/2022	14,000	0.00 ■■	0.00	14,000	14,000	13,850	3,600	50,400,000
26/07/2022	14,000	0.00 ■■	0.00	14,000	14,150	14,000	2,030	28,420,000
25/07/2022	14,000	-0.30 ▼	-2.14	14,300	14,250	14,000	2,240	31,360,000
22/07/2022	14,300	0.15 ▲	1.05	14,150	14,300	14,100	2,520	36,036,000
21/07/2022	14,150	-0.05 ▼	-0.35	14,200	14,200	14,050	1,820	25,753,000
20/07/2022	14,200	0.00 ■■	0.00	14,200	14,200	14,000	2,860	40,612,000
19/07/2022	14,200	0.00 ■■	0.00	14,200	14,200	13,950	4,640	65,888,000
18/07/2022	14,200	0.10 ▲	0.70	14,100	14,250	14,100	2,540	36,068,000
15/07/2022	14,200	0.10 ▲	0.70	14,100	14,200	14,000	3,270	46,434,000
14/07/2022	14,100	0.10 ▲	0.71	14,000	14,100	13,950	2,050	28,905,000
13/07/2022	14,000	-0.10 ▼	-0.71	14,100	14,050	14,000	3,130	43,820,000
12/07/2022	14,100	0.00 ■■	0.00	14,100	14,100	14,000	2,900	40,890,000
11/07/2022	14,100	0.00 ■■	0.00	14,100	14,100	13,500	2,480	34,968,000
08/07/2022	14,100	0.10 ▲	0.71	14,000	14,100	13,900	1,600	22,560,000
07/07/2022	14,000	-0.10 ▼	-0.71	14,100	14,100	13,850	1,890	26,460,000
06/07/2022	14,100	-0.10 ▼	-0.71	14,200	14,200	13,900	2,210	31,161,000
05/07/2022	14,200	0.10 ▲	0.70	14,100	14,350	14,000	1,960	27,832,000
04/07/2022	14,100	-0.10 ▼	-0.71	14,200	14,200	14,000	2,290	32,289,000
01/07/2022	14,200	0.05 ▲	0.35	14,150	14,200	14,000	2,020	28,684,000
30/06/2022	14,150	0.05 ▲	0.35	14,100	14,150	13,950	1,910	27,026,500
29/06/2022	14,100	-0.10 ▼	-0.71	14,200	14,200	13,950	4,950	69,795,000
28/06/2022	14,200	0.00 ■■	0.00	14,200	14,200	14,000	3,520	49,984,000
27/06/2022	14,200	0.00 ■■	0.00	14,200	14,200	13,950	2,120	30,104,000
24/06/2022	14,200	0.10 ▲	0.70	14,100	14,200	14,000	5,100	72,420,000
23/06/2022	14,100	0.30 ▲	2.13	13,800	14,150	13,800	3,500	49,350,000
22/06/2022	13,800	0.10 ▲	0.72	13,700	13,900	13,550	860	11,868,000
21/06/2022	13,700	-0.15 ▼	-1.09	13,850	13,700	13,050	2,120	29,044,000
20/06/2022	13,850	-0.65 ▼	-4.69	14,500	14,550	13,800	4,210	58,308,500
17/06/2022	14,500	-0.05 ▼	-0.34	14,550	14,550	14,050	3,550	51,475,000
16/06/2022	14,550	-0.05 ▼	-0.34	14,600	14,600	14,400	5,630	81,916,500
15/06/2022	14,600	0.00 ■■	0.00	14,600	14,600	14,200	4,870	71,102,000
14/06/2022	14,600	-0.30 ▼	-2.05	14,900	14,700	14,000	9,740	142,204,000
13/06/2022	14,900	-0.10 ▼	-0.67	15,000	15,000	14,500	5,150	76,735,000
10/06/2022	15,000	0.00 ■■	0.00	15,000	15,100	14,900	7,130	106,950,000
09/06/2022	15,000	0.00 ■■	0.00	15,000	15,000	14,900	3,110	46,650,000
08/06/2022	15,000	0.00 ■■	0.00	15,000	15,000	14,850	5,270	79,050,000
07/06/2022	15,000	-0.05 ▼	-0.33	15,050	15,050	14,800	4,450	66,750,000
06/06/2022	15,050	-0.05 ▼	-0.33	15,100	15,200	14,100	3,990	60,049,500
03/06/2022	15,100	0.00 ■■	0.00	15,100	15,100	14,900	5,160	77,916,000
02/06/2022	15,100	0.00 ■■	0.00	15,100	15,100	14,850	4,660	70,366,000
01/06/2022	15,100	0.00 ■■	0.00	15,100	15,150	15,000	5,430	81,993,000
31/05/2022	15,100	0.00 ■■	0.00	15,100	15,200	14,900	4,370	65,987,000
30/05/2022	15,100	0.10 ▲	0.66	15,000	15,100	14,800	4,640	70,064,000
28/05/2022	15,000	0.15 ▲	1.00	14,850	15,000	14,850	3,890	58,350,000
27/05/2022	15,000	0.15 ▲	1.00	14,850	15,000	14,850	3,890	58,350,000
26/05/2022	14,850	-0.05 ▼	-0.34	14,900	15,000	14,850	2,340	34,749,000
25/05/2022	14,900	0.00 ■■	0.00	14,900	15,000	14,800	5,640	84,036,000
24/05/2022	14,900	-0.10 ▼	-0.67	15,000	14,950	14,450	4,700	70,030,000
23/05/2022	15,000	0.00 ■■	0.00	15,000	15,000	14,850	4,980	74,700,000
21/05/2022	15,000	0.00 ■■	0.00	15,000	15,200	14,850	4,960	74,400,000
20/05/2022	15,000	0.00 ■■	0.00	15,000	15,200	14,850	4,960	74,400,000
19/05/2022	15,000	0.00 ■■	0.00	15,000	15,000	14,500	3,850	57,750,000
18/05/2022	15,000	0.10 ▲	0.67	14,900	15,000	14,650	1,450	21,750,000
17/05/2022	14,900	0.40 ▲	2.68	14,500	14,900	14,250	4,660	69,434,000
16/05/2022	14,500	0.25 ▲	1.72	14,250	14,600	14,250	3,180	46,110,000
13/05/2022	14,250	-0.95 ▼	-6.67	15,200	14,800	14,200	6,200	88,350,000
12/05/2022	15,200	0.00 ■■	0.00	15,200	15,300	14,900	3,100	47,120,000
11/05/2022	15,200	0.00 ■■	0.00	15,200	15,300	15,100	4,300	65,360,000
10/05/2022	15,200	-0.15 ▼	-0.99	15,350	15,300	14,300	6,570	99,864,000
09/05/2022	15,350	-0.25 ▼	-1.63	15,600	15,600	15,100	3,450	52,957,500
29/04/2022	15,800	0.60 ▲	3.80	15,200	15,800	15,250	470	7,426,000
28/04/2022	15,200	0.10 ▲	0.66	15,100	15,200	14,950	5,540	84,208,000
27/04/2022	15,100	0.05 ▲	0.33	15,050	15,200	14,800	7,320	110,532,000
26/04/2022	15,050	0.05 ▲	0.33	15,000	15,100	14,500	5,930	89,246,500
25/04/2022	15,000	0.00 ■■	0.00	15,000	15,400	14,600	4,630	69,450,000
23/04/2022	15,000	-0.40 ▼	-2.67	15,400	15,600	15,000	8,100	121,500,000
22/04/2022	15,000	-0.40 ▼	-2.67	15,400	15,600	15,000	8,100	121,500,000
21/04/2022	15,400	-0.10 ▼	-0.65	15,500	15,800	15,000	8,140	125,356,000
20/04/2022	15,500	0.00 ■■	0.00	15,500	15,700	15,300	6,810	105,555,000
19/04/2022	15,500	-0.75 ▼	-4.84	16,250	16,200	15,500	7,190	111,445,000
18/04/2022	16,250	-0.05 ▼	-0.31	16,300	16,500	16,000	4,360	70,850,000
16/04/2022	16,300	-0.45 ▼	-2.76	16,750	16,700	16,300	7,700	125,510,000
15/04/2022	16,300	-0.45 ▼	-2.76	16,750	16,700	16,300	7,700	125,510,000
14/04/2022	16,750	0.00 ■■	0.00	16,750	16,800	16,500	5,580	93,465,000
13/04/2022	16,750	-0.05 ▼	-0.30	16,800	16,900	16,000	7,510	125,792,500
12/04/2022	16,800	-0.30 ▼	-1.79	17,100	17,200	16,100	11,350	190,680,000
08/04/2022	17,100	-0.20 ▼	-1.17	17,300	17,300	16,850	7,560	129,276,000
07/04/2022	17,300	0.00 ■■	0.00	17,300	17,300	17,000	4,390	75,947,000
06/04/2022	17,300	0.00 ■■	0.00	17,300	17,450	17,200	9,980	172,654,000
05/04/2022	17,300	0.00 ■■	0.00	17,300	17,400	17,250	6,490	112,277,000
04/04/2022	17,300	0.45 ▲	2.60	16,850	17,350	17,000	12,090	209,157,000
01/04/2022	16,850	-0.15 ▼	-0.89	17,000	17,000	16,800	11,430	192,595,500
31/03/2022	17,000	-0.15 ▼	-0.88	17,150	17,250	17,000	8,810	149,770,000
30/03/2022	17,150	0.20 ▲	1.17	16,950	17,250	16,900	12,210	209,401,500
29/03/2022	16,950	0.00 ■■	0.00	16,950	17,000	16,900	7,520	127,464,000
28/03/2022	16,950	-0.05 ▼	-0.29	17,000	17,050	16,800	8,650	146,617,500
25/03/2022	17,000	0.00 ■■	0.00	17,000	17,200	16,950	6,690	113,730,000
24/03/2022	17,000	0.05 ▲	0.29	16,950	17,000	16,850	6,220	105,740,000
23/03/2022	16,950	-0.05 ▼	-0.29	17,000	17,100	16,800	8,040	136,278,000
22/03/2022	17,000	0.00 ■■	0.00	17,000	17,000	16,800	6,640	112,880,000
21/03/2022	17,000	-0.20 ▼	-1.18	17,200	17,200	16,800	10,600	180,200,000
18/03/2022	17,200	0.00 ■■	0.00	17,200	17,400	17,050	5,520	94,944,000
17/03/2022	17,200	0.45 ▲	2.62	16,750	17,350	16,800	12,360	212,592,000
16/03/2022	16,750	0.15 ▲	0.90	16,600	16,900	16,500	8,500	142,375,000
15/03/2022	16,600	-0.15 ▼	-0.90	16,750	16,750	16,450	8,690	144,254,000
14/03/2022	16,750	0.00 ■■	0.00	16,750	16,800	16,500	8,450	141,537,500
11/03/2022	16,750	0.00 ■■	0.00	16,750	16,750	16,600	8,780	147,065,000
10/03/2022	16,750	0.05 ▲	0.30	16,700	16,750	16,650	6,250	104,687,500
09/03/2022	16,700	0.00 ■■	0.00	16,700	16,800	16,600	7,300	121,910,000
08/03/2022	16,700	0.00 ■■	0.00	16,700	16,750	16,650	8,330	139,111,000
07/03/2022	16,700	0.05 ▲	0.30	16,650	16,700	16,600	7,390	123,413,000
04/03/2022	16,650	0.05 ▲	0.30	16,600	16,800	16,450	9,350	155,677,500
03/03/2022	16,600	-0.15 ▼	-0.90	16,750	16,750	16,600	8,030	133,298,000
02/03/2022	16,750	-0.05 ▼	-0.30	16,800	16,750	16,500	7,080	118,590,000
01/03/2022	16,800	0.15 ▲	0.89	16,650	16,800	16,550	7,140	119,952,000
28/02/2022	16,650	-0.30 ▼	-1.80	16,950	16,950	16,600	9,270	154,345,500
25/02/2022	16,950	0.15 ▲	0.88	16,800	16,950	16,650	7,910	134,074,500
24/02/2022	16,800	-0.20 ▼	-1.19	17,000	16,950	16,550	9,360	157,248,000
23/02/2022	17,000	0.05 ▲	0.29	16,950	17,100	16,800	5,440	92,480,000
22/02/2022	16,950	0.00 ■■	0.00	16,950	17,000	16,800	9,330	158,143,500
21/02/2022	16,950	0.15 ▲	0.88	16,800	17,100	16,750	9,120	154,584,000
18/02/2022	16,800	0.10 ▲	0.60	16,700	16,800	16,650	3,880	65,184,000
17/02/2022	16,700	0.20 ▲	1.20	16,500	16,700	16,450	7,570	126,419,000
16/02/2022	16,500	-0.15 ▼	-0.91	16,650	16,650	16,200	8,490	140,085,000
15/02/2022	16,650	0.20 ▲	1.20	16,450	16,700	16,450	4,750	79,087,500
14/02/2022	16,450	-0.15 ▼	-0.91	16,600	16,600	16,400	7,220	118,769,000
13/02/2022	16,600	0.20 ▲	1.20	16,400	16,600	16,350	8,400	139,440,000
11/02/2022	16,600	0.20 ▲	1.20	16,400	16,600	16,350	8,400	139,440,000
10/02/2022	16,400	0.20 ▲	1.22	16,200	16,400	16,100	6,980	114,472,000
09/02/2022	16,200	0.00 ■■	0.00	16,200	16,200	16,000	8,560	138,672,000
08/02/2022	16,200	0.00 ■■	0.00	16,200	16,200	15,800	13,660	221,292,000
07/02/2022	16,200	-0.05 ▼	-0.31	16,250	16,300	15,950	7,970	129,114,000
29/01/2022	16,250	0.00 ■■	0.00	16,250	16,500	15,600	8,600	139,750,000
28/01/2022	16,250	0.00 ■■	0.00	16,250	16,500	15,600	8,600	139,750,000
27/01/2022	16,250	0.10 ▲	0.62	16,150	16,850	16,000	8,260	134,225,000
26/01/2022	16,150	-0.35 ▼	-2.17	16,500	16,500	16,150	5,250	84,787,500
25/01/2022	16,500	0.00 ■■	0.00	16,500	16,750	15,800	9,340	154,110,000
24/01/2022	16,500	-0.30 ▼	-1.82	16,800	16,900	16,400	10,890	179,685,000
21/01/2022	16,800	-0.15 ▼	-0.89	16,950	17,000	16,600	3,590	60,312,000
20/01/2022	16,800	0.00 ■■	0.00	16,800	16,800	16,000	9,960	167,328,000
19/01/2022	16,600	0.05 ▲	0.30	16,550	17,000	16,550	10,460	173,636,000
18/01/2022	16,550	-0.45 ▼	-2.72	17,000	17,000	16,550	3,680	60,904,000
17/01/2022	17,200	-0.05 ▼	-0.29	17,250	17,400	17,000	5,530	95,116,000
14/01/2022	17,250	0.00 ■■	0.00	17,250	17,500	17,000	9,080	156,630,000
13/01/2022	17,250	0.00 ■■	0.00	17,250	17,400	17,050	5,250	90,562,500
12/01/2022	17,250	0.00 ■■	0.00	17,250	17,500	17,000	11,290	194,752,500
11/01/2022	17,250	-0.55 ▼	-3.19	17,800	17,800	17,200	11,360	195,960,000
10/01/2022	17,800	0.50 ▲	2.81	17,300	17,850	17,100	9,500	169,100,000
09/01/2022	17,300	-0.05 ▼	-0.29	17,350	17,750	17,150	11,490	198,777,000
07/01/2022	17,300	-0.05 ▼	-0.29	17,350	17,750	17,150	11,490	198,777,000
06/01/2022	17,350	0.00 ■■	0.00	17,500	17,600	17,300	11,880	206,118,000
05/01/2022	17,500	-0.05 ▼	-0.29	17,550	17,600	17,350	5,790	101,325,000
04/01/2022	17,550	0.20 ▲	1.14	17,350	17,750	17,350	9,040	158,652,000
03/01/2022	17,150	0.05 ▲	0.29	17,100	17,350	17,000	8,440	144,746,000
31/12/2021	17,350	-0.45 ▼	-2.59	17,800	17,600	17,250	18,750	325,312,500
30/12/2021	17,800	-0.85 ▼	-4.78	18,650	18,400	17,650	13,600	242,080,000
29/12/2021	18,650	-0.15 ▼	-0.80	18,800	18,850	17,800	8,580	160,017,000
22/12/2021	17,150	-0.05 ▼	-0.29	17,150	17,150	16,950	8,180	140,287,000
21/12/2021	17,150	0.05 ▲	0.29	17,100	17,200	16,950	8,590	147,318,500
20/12/2021	17,100	0.05 ▲	0.29	17,050	17,300	16,900	13,170	225,207,000
17/12/2021	17,050	-0.05 ▼	-0.29	17,100	17,200	16,750	8,190	139,639,500
16/12/2021	17,100	0.10 ▲	0.58	17,000	17,100	16,900	8,830	150,993,000
15/12/2021	17,000	-0.20 ▼	-1.18	17,000	17,000	16,800	6,630	112,710,000
14/12/2021	17,000	-0.10 ▼	-0.59	17,000	17,100	16,850	10,370	176,290,000
13/12/2021	17,000	-0.05 ▼	-0.29	17,000	17,000	16,850	8,040	136,680,000
10/12/2021	17,000	-0.10 ▼	-0.59	17,000	17,000	16,700	8,700	147,900,000
09/12/2021	17,000	0.20 ▲	1.18	16,800	17,000	16,600	9,290	157,930,000
08/12/2021	16,800	-0.10 ▼	-0.60	16,800	17,000	16,650	9,850	165,480,000
07/12/2021	16,800	0.40 ▲	2.38	16,400	16,900	16,450	9,300	156,240,000
06/12/2021	16,400	-0.75 ▼	-4.57	17,150	17,100	16,400	14,290	234,356,000
04/12/2021	17,150	0.05 ▲	0.29	17,100	17,350	17,000	8,440	144,746,000
03/12/2021	17,150	0.05 ▲	0.29	17,100	17,350	17,000	8,440	144,746,000
02/12/2021	17,100	-0.15 ▼	-0.88	17,250	17,350	17,100	11,930	204,003,000
01/12/2021	17,250	-0.15 ▼	-0.87	17,400	17,400	17,250	7,260	125,235,000
30/11/2021	17,400	0.20 ▲	1.15	17,200	17,400	17,200	9,160	159,384,000
29/11/2021	17,200	0.20 ▲	1.16	17,000	17,200	16,600	11,180	192,296,000
27/11/2021	17,000	-0.20 ▼	-1.18	17,200	17,200	16,650	6,840	116,280,000
26/11/2021	17,000	-0.20 ▼	-1.18	17,200	17,200	16,650	6,840	116,280,000
25/11/2021	17,200	0.10 ▲	0.58	17,100	17,300	17,000	5,430	93,396,000
24/11/2021	17,100	0.10 ▲	0.58	17,000	17,300	16,950	6,030	103,113,000
23/11/2021	17,000	0.45 ▲	2.65	16,550	17,000	16,300	7,480	127,160,000
22/11/2021	16,550	-1.20 ▼	-7.25	17,750	17,800	16,550	18,250	302,037,500
19/11/2021	17,750	-0.35 ▼	-1.97	18,100	18,200	17,000	17,290	306,897,500
18/11/2021	18,100	-0.10 ▼	-0.55	18,100	18,100	17,850	8,800	159,280,000
17/11/2021	18,100	-0.10 ▼	-0.55	18,200	18,250	17,950	7,320	132,492,000
16/11/2021	18,200	0.10 ▲	0.55	18,100	18,200	17,900	8,060	146,692,000
15/11/2021	18,100	0.30 ▲	1.66	17,800	18,900	18,000	14,540	263,174,000
13/11/2021	17,800	0.25 ▲	1.40	17,550	17,800	17,300	9,300	165,540,000
12/11/2021	17,800	0.25 ▲	1.40	17,550	17,800	17,300	9,300	165,540,000
11/11/2021	17,550	0.05 ▲	0.28	17,500	17,700	17,100	9,940	174,447,000
10/11/2021	17,500	-0.40 ▼	-2.29	17,900	17,800	17,400	10,910	190,925,000
09/11/2021	17,900	0.70 ▲	3.91	17,200	18,100	17,500	12,360	221,244,000
08/11/2021	17,200	1.10 ▲	6.40	16,100	17,200	16,100	19,690	338,668,000
07/11/2021	16,100	0.10 ▲	0.62	16,000	16,100	15,800	7,630	122,843,000
05/11/2021	16,100	0.10 ▲	0.62	16,000	16,100	15,800	7,630	122,843,000
04/11/2021	16,100	0.05 ▲	0.31	16,100	16,250	16,000	8,190	131,859,000
03/11/2021	16,100	0.05 ▲	0.31	16,100	16,250	16,000	8,190	131,859,000
02/11/2021	16,100	0.40 ▲	2.48	15,700	16,200	15,750	10,810	174,041,000
01/11/2021	15,700	-0.30 ▼	-1.91	16,000	16,100	15,700	14,090	221,213,000
31/10/2021	16,000	-0.10 ▼	-0.63	16,100	16,200	15,750	15,470	247,520,000
29/10/2021	16,000	-0.10 ▼	-0.63	16,100	16,200	15,750	15,470	247,520,000
28/10/2021	16,100	-0.10 ▼	-0.62	16,200	16,200	16,000	5,700	91,770,000
27/10/2021	16,200	-0.10 ▼	-0.62	16,200	16,400	16,050	8,270	133,974,000
26/10/2021	16,200	-0.05 ▼	-0.31	16,200	16,400	15,950	6,900	111,780,000
25/10/2021	16,200	0.65 ▲	4.01	15,550	16,250	15,600	8,160	132,192,000
23/10/2021	15,550	0.05 ▲	0.32	15,500	15,600	15,400	7,710	119,890,500
22/10/2021	15,550	0.05 ▲	0.32	15,500	15,600	15,400	7,710	119,890,500
21/10/2021	15,500	0.10 ▲	0.65	15,400	15,550	15,350	2,490	38,595,000
20/10/2021	15,400	-0.10 ▼	-0.65	15,400	15,500	15,250	9,350	143,990,000
19/10/2021	15,400	-0.05 ▼	-0.32	15,450	15,550	15,300	4,210	64,834,000
18/10/2021	15,450	-0.10 ▼	-0.65	15,550	15,500	15,350	3,240	50,058,000
16/10/2021	15,550	0.20 ▲	1.29	15,350	15,600	15,350	8,620	134,041,000
15/10/2021	15,550	0.20 ▲	1.29	15,350	15,600	15,350	8,620	134,041,000
14/10/2021	15,350	0.05 ▲	0.33	15,300	15,550	15,300	3,160	48,506,000
13/10/2021	15,300	-0.20 ▼	-1.31	15,500	15,550	15,250	4,040	61,812,000
12/10/2021	15,500	-0.05 ▼	-0.32	15,550	15,650	15,300	8,060	124,930,000
11/10/2021	15,550	-0.15 ▼	-0.96	15,700	15,700	15,300	4,320	67,176,000
08/10/2021	15,700	0.50 ▲	3.18	15,200	15,800	15,250	6,790	106,603,000
07/10/2021	15,200	0.20 ▲	1.32	15,200	15,450	15,150	10,020	152,304,000
06/10/2021	15,200	0.05 ▲	0.33	15,200	15,300	15,150	3,080	46,816,000
05/10/2021	15,200	-0.30 ▼	-1.97	15,500	15,550	15,100	5,620	85,424,000
04/10/2021	15,500	0.25 ▲	1.61	15,250	15,500	15,100	8,040	124,620,000
01/10/2021	15,250	-0.05 ▼	-0.33	15,250	15,500	15,150	2,760	42,090,000
30/09/2021	15,250	-0.25 ▼	-1.64	15,500	15,450	15,200	3,500	53,375,000
29/09/2021	15,500	0.55 ▲	3.55	14,950	15,550	14,900	6,680	103,540,000
28/09/2021	14,950	-0.30 ▼	-2.01	15,250	15,000	14,350	11,570	172,971,500
27/09/2021	15,250	-1.05 ▼	-6.89	16,300	16,300	15,200	15,540	236,985,000
26/09/2021	16,300	-0.65 ▼	-3.99	16,950	16,900	16,000	10,610	172,943,000
24/09/2021	16,300	-0.65 ▼	-3.99	16,950	16,900	16,000	10,610	172,943,000
23/09/2021	16,950	0.65 ▲	3.83	16,300	17,400	16,700	36,860	624,777,000
22/09/2021	17,500	0.90 ▲	5.14	16,600	17,700	16,900	30,300	530,250,000
21/09/2021	16,600	-0.25 ▼	-1.51	16,850	16,900	16,400	15,240	252,984,000
20/09/2021	16,850	-0.05 ▼	-0.30	16,900	17,050	16,800	13,140	221,409,000
19/09/2021	16,900	0.10 ▲	0.59	16,800	16,900	16,300	17,930	303,017,000
17/09/2021	16,900	0.10 ▲	0.59	16,800	16,900	16,300	17,930	303,017,000
16/09/2021	16,800	-0.20 ▼	-1.19	17,000	17,100	16,650	21,700	364,560,000
15/09/2021	17,000	-0.25 ▼	-1.47	17,250	17,200	16,500	22,390	380,630,000
14/09/2021	17,250	-0.40 ▼	-2.32	17,650	17,700	17,000	16,850	290,662,500
13/09/2021	17,650	1.15 ▲	6.52	16,500	17,650	16,500	44,190	779,953,500
11/09/2021	16,500	0.25 ▲	1.52	16,250	16,700	16,250	13,410	221,265,000
10/09/2021	16,500	0.25 ▲	1.52	16,250	16,700	16,250	13,410	221,265,000
09/09/2021	16,250	0.15 ▲	0.92	16,100	16,300	16,000	9,960	161,850,000
08/09/2021	16,100	0.10 ▲	0.62	16,000	16,300	15,900	10,820	174,202,000
07/09/2021	16,000	-0.70 ▼	-4.38	16,700	16,700	16,000	14,560	232,960,000
06/09/2021	16,700	-0.15 ▼	-0.90	16,850	16,900	16,500	14,390	240,313,000
05/09/2021	14,200	0.40 ▲	2.82	13,800	14,000	13,700	5,460	77,532,000
03/09/2021	14,000	0.20 ▲	1.43	13,800	14,000	13,700	8,920	124,880,000
01/09/2021	16,850	-0.35 ▼	-2.08	17,200	17,000	16,650	8,640	145,584,000
31/08/2021	17,200	0.30 ▲	1.74	16,900	17,200	16,550	27,680	476,096,000
30/08/2021	16,900	0.40 ▲	2.37	16,500	17,000	16,500	21,230	358,787,000
27/08/2021	16,500	0.50 ▲	3.03	16,000	16,600	15,400	33,820	558,030,000
26/08/2021	16,000	0.10 ▲	0.63	15,900	16,200	15,100	20,320	325,120,000
25/08/2021	15,900	0.90 ▲	5.66	15,000	15,900	14,800	23,170	368,403,000
24/08/2021	15,000	0.90 ▲	6.00	14,100	15,050	14,250	17,030	255,450,000
23/08/2021	14,100	-0.40 ▼	-2.84	14,500	14,400	13,700	9,020	127,182,000
20/08/2021	14,500	-0.55 ▼	-3.79	15,050	15,000	14,100	16,620	240,990,000
19/08/2021	15,050	-0.10 ▼	-0.66	15,150	15,250	14,900	8,840	133,042,000
18/08/2021	15,150	0.20 ▲	1.32	14,950	15,350	15,100	11,150	168,922,500
17/08/2021	14,950	0.95 ▲	6.35	14,000	14,950	14,200	21,750	325,162,500
16/08/2021	14,000	-0.30 ▼	-2.14	14,300	14,300	14,000	7,840	109,760,000
13/08/2021	14,300	-0.10 ▼	-0.70	14,300	14,300	14,050	6,400	91,520,000
12/08/2021	14,300	0.10 ▲	0.70	14,200	14,400	14,000	9,480	135,564,000
11/08/2021	14,200	-0.20 ▼	-1.41	14,400	14,400	14,200	7,380	104,796,000
10/08/2021	14,400	-0.10 ▼	-0.69	14,500	14,500	14,200	6,820	98,208,000
09/08/2021	14,500	-0.05 ▼	-0.34	14,500	14,500	14,200	6,070	88,015,000
06/08/2021	14,500	0.30 ▲	2.07	14,200	14,500	14,200	7,810	113,245,000
05/08/2021	14,200	0.10 ▲	0.70	14,200	14,350	14,200	5,460	77,532,000
04/08/2021	14,200	0.20 ▲	1.41	14,000	14,300	14,000	7,830	111,186,000
03/08/2021	14,000	0.20 ▲	1.43	13,800	14,000	13,700	8,920	124,880,000
02/08/2021	13,800	-0.15 ▼	-1.09	13,950	14,000	13,650	8,780	121,164,000
30/07/2021	13,950	-0.05 ▼	-0.36	14,000	13,950	13,900	3,970	55,381,500
29/07/2021	14,000	0.25 ▲	1.79	13,750	14,000	13,700	4,400	61,600,000
28/07/2021	13,750	0.05 ▲	0.36	13,700	13,750	13,600	4,400	60,500,000
27/07/2021	13,700	0.10 ▲	0.73	13,600	13,700	13,500	6,690	91,653,000
26/07/2021	13,600	0.20 ▲	1.47	13,400	13,650	13,500	4,150	56,440,000
23/07/2021	13,400	-0.20 ▼	-1.49	13,600	13,700	13,400	4,080	54,672,000
21/07/2021	13,450	-0.10 ▼	-0.74	13,550	13,550	13,400	1,480	19,906,000
20/07/2021	13,550	0.05 ▲	0.37	13,500	13,600	13,200	1,800	24,390,000
19/07/2021	13,500	-0.25 ▼	-1.85	13,750	13,500	13,100	4,350	58,725,000
17/07/2021	13,750	-0.05 ▼	-0.36	13,750	13,750	13,500	1,130	15,537,500
16/07/2021	13,750	-0.05 ▼	-0.36	13,750	13,750	13,500	1,130	15,537,500
15/07/2021	13,750	0.15 ▲	1.09	13,600	13,750	13,350	1,260	17,325,000
14/07/2021	13,600	0.30 ▲	2.21	13,300	13,700	13,400	2,290	31,144,000
13/07/2021	13,300	-0.55 ▼	-4.14	13,850	13,850	13,300	2,880	38,304,000
12/07/2021	13,850	-0.40 ▼	-2.89	14,250	14,000	13,300	7,600	105,260,000
09/07/2021	14,250	-0.20 ▼	-1.40	14,450	14,300	13,800	2,610	37,192,500
08/07/2021	14,450	-0.15 ▼	-1.04	14,600	14,450	14,100	3,440	49,708,000
07/07/2021	14,600	-0.10 ▼	-0.68	14,700	14,650	14,000	5,260	76,796,000
06/07/2021	14,700	-0.10 ▼	-0.68	14,700	14,750	14,400	7,620	112,014,000
05/07/2021	14,700	0.10 ▲	0.68	14,600	14,700	14,250	7,510	110,397,000
02/07/2021	14,600	0.10 ▲	0.68	14,500	14,600	14,300	6,040	88,184,000
01/07/2021	14,500	0.10 ▲	0.69	14,400	14,500	14,050	4,820	69,890,000
30/06/2021	14,400	-0.10 ▼	-0.69	14,400	14,600	13,800	10,340	148,896,000
29/06/2021	14,400	-0.20 ▼	-1.39	14,600	14,700	14,400	6,760	97,344,000
28/06/2021	14,600	0.10 ▲	0.68	14,500	14,600	14,300	4,960	72,416,000
25/06/2021	14,500	0.10 ▲	0.69	14,400	14,600	14,200	7,590	110,055,000
24/06/2021	14,400	-0.10 ▼	-0.69	14,500	14,400	14,050	8,270	119,088,000
23/06/2021	14,500	-0.10 ▼	-0.69	14,600	14,600	14,400	5,660	82,070,000
22/06/2021	14,600	-0.10 ▼	-0.68	14,700	14,800	14,250	12,480	182,208,000
21/06/2021	14,700	-0.05 ▼	-0.34	14,800	14,900	14,400	9,660	142,002,000
18/06/2021	14,800	0.05 ▲	0.34	14,750	15,000	14,750	8,150	120,620,000
17/06/2021	14,750	0.45 ▲	3.05	14,300	15,000	14,300	14,020	206,795,000
16/06/2021	14,300	-0.10 ▼	-0.70	14,400	14,500	14,100	10,870	155,441,000
15/06/2021	14,300	-0.30 ▼	-2.10	14,600	14,600	14,000	6,960	99,528,000
14/06/2021	14,600	-0.05 ▼	-0.34	14,650	15,150	14,600	11,190	163,374,000
11/06/2021	14,650	0.35 ▲	2.39	14,300	15,050	14,500	10,520	154,118,000
10/06/2021	14,300	0.85 ▲	5.94	13,450	14,300	13,550	14,100	201,630,000
09/06/2021	13,450	-0.10 ▼	-0.74	13,550	13,550	13,400	9,080	122,126,000
08/06/2021	13,550	-0.15 ▼	-1.11	13,700	13,700	13,500	9,030	122,356,500
07/06/2021	13,700	-0.20 ▼	-1.46	13,900	13,900	13,500	5,820	79,734,000
04/06/2021	13,900	-0.10 ▼	-0.72	14,000	14,000	13,750	3,180	44,202,000
03/06/2021	14,000	0.60 ▲	4.29	13,400	14,100	13,600	6,030	84,420,000
02/06/2021	13,400	0.30 ▲	2.24	13,100	13,400	13,000	6,290	84,286,000
01/06/2021	13,100	-0.20 ▼	-1.53	13,300	13,300	13,000	8,250	108,075,000
31/05/2021	13,300	-3.85 ▼	-28.95	13,450	13,450	13,200	8,920	118,636,000
28/05/2021	13,450	-0.05 ▼	-0.37	13,450	13,600	13,350	15,130	203,498,500
27/05/2021	13,450	-0.20 ▼	-1.49	13,650	13,800	13,450	9,670	130,061,500
26/05/2021	13,650	-0.35 ▼	-2.56	14,000	13,800	13,600	11,740	160,251,000
25/05/2021	14,000	-0.40 ▼	-2.86	14,400	14,400	13,750	12,020	168,280,000
24/05/2021	14,400	0.70 ▲	4.86	13,700	14,500	13,700	15,220	219,168,000
23/05/2021	13,700	0.10 ▲	0.73	13,700	13,800	13,350	12,630	173,031,000
21/05/2021	13,700	0.10 ▲	0.73	13,700	13,800	13,350	12,630	173,031,000
20/05/2021	13,700	-0.10 ▼	-0.73	13,700	13,800	13,300	9,430	129,191,000
19/05/2021	13,700	-0.15 ▼	-1.09	13,850	14,000	13,650	19,640	269,068,000
18/05/2021	13,850	0.10 ▲	0.72	13,750	13,850	13,650	18,890	261,626,500
17/05/2021	13,750	0.05 ▲	0.36	13,700	14,200	13,650	14,840	204,050,000
14/05/2021	13,700	-0.20 ▼	-1.46	13,900	14,150	13,700	21,190	290,303,000
13/05/2021	13,900	-0.50 ▼	-3.60	14,400	14,300	13,700	14,380	199,882,000
12/05/2021	14,400	0.40 ▲	2.78	14,000	14,400	13,650	16,240	233,856,000
11/05/2021	14,000	-0.50 ▼	-3.57	14,500	14,800	13,900	20,810	291,340,000
10/05/2021	14,500	-0.30 ▼	-2.07	14,800	14,900	14,500	18,140	263,030,000
09/05/2021	14,800	-0.20 ▼	-1.35	15,000	15,000	14,700	17,340	256,632,000
07/05/2021	14,800	-0.20 ▼	-1.35	15,000	15,000	14,700	17,340	256,632,000
06/05/2021	15,000	-0.10 ▼	-0.67	15,100	15,100	14,700	15,970	239,550,000
05/05/2021	15,100	-0.20 ▼	-1.32	15,300	15,300	15,000	17,540	264,854,000
04/05/2021	15,300	-0.35 ▼	-2.29	15,650	15,500	14,950	15,990	244,647,000
03/05/2021	15,550	-1.15 ▼	-7.40	16,700	17,850	15,550	90	1,399,500
30/04/2021	15,650	-0.10 ▼	-0.64	15,750	15,800	15,500	10,090	157,908,500
29/04/2021	15,650	-0.10 ▼	-0.64	15,750	15,800	15,500	10,090	157,908,500
28/04/2021	15,750	0.05 ▲	0.32	15,700	15,800	15,500	16,600	261,450,000
27/04/2021	15,700	0.05 ▲	0.32	15,650	16,700	14,900	31,730	498,161,000
26/04/2021	15,650	-0.35 ▼	-2.24	16,000	16,200	15,650	15,030	235,219,500
23/04/2021	16,000	0.35 ▲	2.19	15,650	16,200	15,450	20,130	322,080,000
22/04/2021	15,650	-0.15 ▼	-0.96	15,800	16,000	15,650	19,940	312,061,000
21/04/2021	15,800	0.25 ▲	1.58	15,800	16,300	15,800	13,180	208,244,000
20/04/2021	15,800	0.25 ▲	1.58	15,800	16,300	15,800	13,180	208,244,000
19/04/2021	15,800	-0.20 ▼	-1.27	16,000	16,000	15,550	16,930	267,494,000
18/04/2021	16,000	-0.45 ▼	-2.81	16,450	16,600	15,300	30,040	480,640,000
16/04/2021	16,000	-0.45 ▼	-2.81	16,450	16,600	15,300	30,040	480,640,000
15/04/2021	16,450	-0.55 ▼	-3.34	17,000	17,000	16,200	21,900	360,255,000
14/04/2021	17,000	-0.30 ▼	-1.76	17,000	17,000	16,500	21,790	370,430,000
13/04/2021	17,000	-0.10 ▼	-0.59	17,100	17,200	16,750	17,660	300,220,000
12/04/2021	17,100	-0.10 ▼	-0.58	17,200	17,500	16,700	16,390	280,269,000
09/04/2021	17,200	-0.10 ▼	-0.58	17,300	17,200	16,600	17,780	305,816,000
08/04/2021	17,300	-0.10 ▼	-0.58	17,400	17,700	17,000	14,610	252,753,000
07/04/2021	17,400	0.40 ▲	2.30	17,000	17,400	16,600	19,510	339,474,000
06/04/2021	17,000	0.60 ▲	3.53	16,400	17,100	16,100	18,390	312,630,000
05/04/2021	16,400	-0.10 ▼	-0.61	16,500	16,500	16,200	17,280	283,392,000
03/04/2021	15,550	-1.15 ▼	-7.40	16,700	16,700	16,150	90	1,399,500
02/04/2021	16,500	-0.20 ▼	-1.21	16,700	16,700	16,150	16,400	270,600,000
01/04/2021	16,700	-0.55 ▼	-3.29	17,250	17,250	16,500	14,690	245,323,000
31/03/2021	17,250	0.10 ▲	0.58	17,150	18,050	17,200	15,160	261,510,000
30/03/2021	17,150	1.10 ▲	6.41	16,050	17,150	16,450	31,350	537,652,500
29/03/2021	16,050	0.50 ▲	3.12	15,550	16,200	15,550	20,240	324,852,000
28/03/2021	15,550	0.25 ▲	1.61	15,300	15,800	15,100	22,440	348,942,000
26/03/2021	15,550	0.25 ▲	1.61	15,300	15,800	15,100	22,440	348,942,000
25/03/2021	15,300	0.30 ▲	1.96	15,000	15,800	14,900	20,600	315,180,000
24/03/2021	15,000	-0.25 ▼	-1.67	15,250	15,450	15,000	25,840	387,600,000
23/03/2021	15,250	-0.50 ▼	-3.28	15,750	15,950	15,250	15,990	243,847,500
22/03/2021	15,750	0.15 ▲	0.95	15,600	15,850	15,550	18,230	287,122,500
19/03/2021	15,600	0.40 ▲	2.56	15,200	15,950	14,900	19,310	301,236,000
18/03/2021	15,200	-0.80 ▼	-5.26	16,000	16,100	15,100	22,910	348,232,000
17/03/2021	16,000	1.00 ▲	6.25	15,000	16,000	15,500	26,750	428,000,000
16/03/2021	15,000	0.95 ▲	6.33	14,050	15,000	14,200	24,430	366,450,000
15/03/2021	14,050	0.50 ▲	3.56	13,550	14,050	13,650	22,310	313,455,500
12/03/2021	13,550	-0.20 ▼	-1.48	13,750	13,800	13,550	18,320	248,236,000
11/03/2021	13,750	0.35 ▲	2.55	13,400	13,900	13,650	18,760	257,950,000
10/03/2021	13,400	0.30 ▲	2.24	13,100	13,500	13,200	19,460	260,764,000
09/03/2021	13,100	0.10 ▲	0.76	13,000	13,300	12,950	13,700	179,470,000
08/03/2021	13,000	0.30 ▲	2.31	12,700	13,000	12,700	9,770	127,010,000
05/03/2021	12,700	-0.10 ▼	-0.79	12,800	12,700	12,500	11,580	147,066,000
04/03/2021	12,800	-0.20 ▼	-1.56	13,000	13,100	12,600	9,250	118,400,000
03/03/2021	13,000	-0.10 ▼	-0.77	13,000	13,200	12,900	11,940	155,220,000
02/03/2021	13,000	-0.10 ▼	-0.77	13,000	13,500	12,900	8,900	115,700,000
01/03/2021	13,000	0.40 ▲	3.08	12,600	13,100	12,550	9,920	128,960,000
28/02/2021	12,600	0.05 ▲	0.40	12,600	12,650	12,400	9,290	117,054,000
26/02/2021	12,600	0.05 ▲	0.40	12,600	12,650	12,400	9,290	117,054,000
25/02/2021	12,600	0.10 ▲	0.79	12,500	12,600	12,400	12,960	163,296,000
24/02/2021	12,500	-0.30 ▼	-2.40	12,800	13,000	12,500	12,920	161,500,000
23/02/2021	12,800	0.30 ▲	2.34	12,500	12,900	12,500	5,660	72,448,000
22/02/2021	12,500	-0.35 ▼	-2.80	12,850	13,000	12,500	6,210	77,625,000
21/02/2021	12,850	-0.10 ▼	-0.78	12,950	13,000	12,850	8,820	113,337,000
19/02/2021	12,850	-0.10 ▼	-0.78	12,950	13,000	12,850	8,820	113,337,000
18/02/2021	12,950	0.05 ▲	0.39	12,900	13,000	12,850	9,030	116,938,500
17/02/2021	12,900	0.30 ▲	2.33	12,600	12,900	12,700	9,710	125,259,000
09/02/2021	12,600	0.40 ▲	3.17	12,200	12,600	11,600	10,000	126,000,000
08/02/2021	12,200	-0.55 ▼	-4.51	12,750	12,800	12,200	9,940	121,268,000
05/02/2021	12,750	0.45 ▲	3.53	12,300	12,900	11,800	7,990	101,872,500
04/01/2021	12,500	0.10 ▲	0.80	12,400	12,550	12,400	3,670	45,875,000
31/12/2020	12,400	0.30 ▲	2.42	12,100	12,600	12,100	66,510	824,724,000
30/12/2020	12,100	-0.40 ▼	-3.31	12,500	12,500	12,000	82,300	995,830,000
29/12/2020	12,500	0.20 ▲	1.60	12,350	12,550	12,200	4,956	61,950,000
28/12/2020	12,350	0.20 ▲	1.62	12,200	12,500	12,200	3,784	46,732,400
27/12/2020	12,200	0.50 ▲	4.10	11,700	12,300	11,700	5,122	62,488,400
25/12/2020	12,200	0.50 ▲	4.10	11,700	12,300	11,700	5,122	62,488,400
24/12/2020	11,700	-0.70 ▼	-5.98	12,350	12,200	11,700	5,458	63,858,600
23/12/2020	12,350	0.00 ■■	0.00	12,350	12,600	12,350	4,257	52,573,950
22/12/2020	12,350	-0.30 ▼	-2.43	12,600	12,600	12,350	6,095	75,273,250
21/12/2020	12,600	0.00 ■■	0.00	12,600	12,950	12,350	4,825	60,795,000
20/12/2020	12,600	-0.10 ▼	-0.79	12,700	12,700	12,300	4,301	54,192,600
18/12/2020	12,600	-0.10 ▼	-0.79	12,700	12,700	12,300	4,301	54,192,600
17/12/2020	12,700	0.20 ▲	1.57	12,500	12,750	12,150	3,992	50,698,400
16/12/2020	12,500	0.10 ▲	0.80	12,450	13,250	11,900	8,672	108,400,000
15/12/2020	12,450	0.30 ▲	2.41	12,150	13,000	12,150	7,169	89,254,050
14/12/2020	12,150	0.80 ▲	6.58	11,400	12,150	11,700	9,320	113,238,000
13/12/2020	11,400	0.70 ▲	6.14	10,700	11,400	10,750	10,140	115,596,000
11/12/2020	11,400	0.70 ▲	6.14	10,700	11,400	10,750	10,140	115,596,000
10/12/2020	10,700	0.00 ■■	0.00	10,700	10,750	10,650	4,619	49,423,300
09/12/2020	10,700	-0.20 ▼	-1.87	10,850	10,850	10,550	4,907	52,504,900
08/12/2020	10,850	0.00 ■■	0.00	10,800	10,850	10,700	8,041	87,244,850
07/12/2020	10,800	0.00 ■■	0.00	10,800	10,800	10,700	5,139	55,501,200
04/12/2020	10,800	0.00 ■■	0.00	10,800	10,900	10,800	22,210	239,868,000
03/12/2020	10,800	0.10 ▲	0.93	10,750	11,500	10,800	4,957	53,535,600
02/12/2020	10,750	0.20 ▲	1.86	10,600	10,750	10,550	8,177	87,902,750
01/12/2020	10,600	-0.20 ▼	-1.89	10,800	10,700	10,500	3,886	41,191,600
30/11/2020	10,800	0.05 ▲	0.46	10,800	11,550	10,550	53,180	574,344,000
28/11/2020	12,000	0.10 ▲	0.83	12,000	12,200	12,000	56,580	678,960,000
27/11/2020	12,000	0.10 ▲	0.83	12,000	12,200	12,000	56,580	678,960,000
26/11/2020	12,000	0.30 ▲	2.50	11,700	12,200	11,750	105,850	1,270,200,000
25/11/2020	11,700	-0.15 ▼	-1.28	11,850	11,950	11,650	37,610	440,037,000
24/11/2020	11,850	-0.25 ▼	-2.11	12,100	12,000	11,450	39,610	469,378,500
23/11/2020	12,100	0.20 ▲	1.65	11,900	12,100	11,900	39,930	483,153,000
22/11/2020	11,900	0.10 ▲	0.84	11,850	12,200	11,400	3,182	37,865,800
20/11/2020	11,900	0.10 ▲	0.84	11,850	12,200	11,400	3,182	37,865,800
19/11/2020	11,850	0.80 ▲	6.75	11,100	11,850	11,400	8,890	105,346,500
18/11/2020	11,100	-0.10 ▼	-0.90	11,100	11,100	10,500	21,890	242,979,000
17/11/2020	11,100	0.00 ■■	0.00	11,100	11,500	11,100	1,595	17,704,500
16/11/2020	11,100	-0.20 ▼	-1.80	11,300	11,400	11,100	1,687	18,725,700
13/11/2020	11,300	0.00 ■■	0.00	11,300	11,400	11,050	2,571	29,052,300
12/11/2020	11,300	-0.10 ▼	-0.88	11,400	11,500	11,000	1,944	21,967,200
11/11/2020	11,400	0.50 ▲	4.39	10,900	11,400	10,900	5,962	67,966,800
10/11/2020	10,900	0.10 ▲	0.92	10,800	10,900	10,700	3,219	35,087,100
09/11/2020	10,800	0.00 ■■	0.00	10,800	10,850	10,800	2,797	30,207,600
07/11/2020	10,800	0.30 ▲	2.78	10,500	10,800	10,300	2,277	24,591,600
06/11/2020	10,800	0.30 ▲	2.78	10,500	10,800	10,300	2,277	24,591,600
05/11/2020	10,500	-0.10 ▼	-0.95	10,600	10,700	10,500	2,262	23,751,000
04/11/2020	10,600	0.20 ▲	1.89	10,400	10,600	10,350	3,863	40,947,800
03/11/2020	10,400	0.00 ■■	0.00	10,450	10,400	10,350	4,187	43,544,800
02/11/2020	10,450	-0.10 ▼	-0.96	10,500	10,500	10,350	3,478	36,345,100
30/10/2020	10,500	0.10 ▲	0.95	10,450	10,500	10,450	2,499	26,239,500
29/10/2020	10,450	0.20 ▲	1.91	10,250	10,750	10,400	4,739	49,522,550
28/10/2020	10,250	-0.10 ▼	-0.98	10,300	10,300	10,000	4,496	46,084,000
27/10/2020	10,300	0.00 ■■	0.00	10,350	10,350	10,300	2,411	24,833,300
26/10/2020	10,350	-0.10 ▼	-0.97	10,450	10,400	10,200	1,690	17,491,500
24/10/2020	10,450	0.10 ▲	0.96	10,300	10,500	10,300	1,199	12,529,550
23/10/2020	10,450	0.10 ▲	0.96	10,300	10,500	10,300	1,199	12,529,550
22/10/2020	10,300	0.00 ■■	0.00	10,350	10,350	10,100	3,304	34,031,200
21/10/2020	10,350	-0.10 ▼	-0.97	10,450	10,450	10,350	3,664	37,922,400
20/10/2020	10,450	-0.20 ▼	-1.91	10,650	10,700	10,450	1,948	20,356,600
19/10/2020	10,650	0.00 ■■	0.00	10,700	10,800	10,550	2,641	28,126,650
16/10/2020	10,700	0.00 ■■	0.00	10,700	11,000	10,700	2,224	23,796,800
15/10/2020	10,700	-0.10 ▼	-0.93	10,800	10,850	10,700	18,400	196,880,000
14/10/2020	10,800	0.10 ▲	0.93	10,750	10,800	10,750	1,923	20,768,400
13/10/2020	10,750	0.00 ■■	0.00	10,750	10,750	10,700	2,236	24,037,000
12/10/2020	10,750	-0.10 ▼	-0.93	10,800	10,800	10,700	1,890	20,317,500
11/10/2020	10,800	0.10 ▲	0.93	10,750	10,800	10,700	1,920	20,736,000
09/10/2020	10,800	0.10 ▲	0.93	10,750	10,800	10,700	1,920	20,736,000
08/10/2020	10,750	-0.20 ▼	-1.86	10,950	10,900	10,750	3,138	33,733,500
07/10/2020	10,950	0.00 ■■	0.00	10,950	10,950	10,750	6,751	73,923,450
06/10/2020	10,950	0.00 ■■	0.00	10,950	11,000	10,900	2,834	31,032,300
05/10/2020	10,950	0.20 ▲	1.83	10,750	10,950	10,750	2,944	32,236,800
03/10/2020	10,750	0.00 ■■	0.00	10,750	10,850	10,500	2,964	31,863,000
02/10/2020	10,750	0.00 ■■	0.00	10,750	10,850	10,500	2,964	31,863,000
01/10/2020	10,750	-0.30 ▼	-2.79	11,000	10,950	10,600	5,248	56,416,000
30/09/2020	11,000	0.00 ■■	0.00	11,000	11,100	10,800	4,243	46,673,000
29/09/2020	11,000	-0.20 ▼	-1.82	11,200	11,000	10,750	3,000	33,000,000
28/09/2020	11,200	0.00 ■■	0.00	11,200	11,200	11,000	3,680	41,216,000
27/09/2020	11,200	0.00 ■■	0.00	11,200	11,200	10,800	2,557	28,638,400
25/09/2020	11,200	0.00 ■■	0.00	11,200	11,200	10,800	2,557	28,638,400
24/09/2020	11,200	0.00 ■■	0.00	11,200	11,200	11,000	4,110	46,032,000
23/09/2020	11,200	0.30 ▲	2.68	10,900	11,250	10,950	4,631	51,867,200
22/09/2020	10,900	-0.40 ▼	-3.67	11,350	11,300	10,800	9,319	101,577,100
21/09/2020	11,350	0.00 ■■	0.00	11,300	11,550	11,300	6,993	79,370,550
18/09/2020	11,300	0.10 ▲	0.88	11,250	11,300	11,150	4,354	49,200,200
17/09/2020	11,250	0.40 ▲	3.56	10,900	11,400	10,700	14,485	162,956,250
16/09/2020	10,900	-0.10 ▼	-0.92	11,000	11,050	10,650	5,088	55,459,200
15/09/2020	11,000	0.30 ▲	2.73	10,700	11,350	10,900	19,679	216,469,000
14/09/2020	10,700	0.70 ▲	6.54	10,000	10,700	10,450	32,030	342,721,000
12/09/2020	10,000	0.20 ▲	2.00	9,800	10,450	9,900	20,467	204,670,000
11/09/2020	10,000	0.20 ▲	2.00	9,800	10,450	9,900	20,467	204,670,000
10/09/2020	9,800	0.00 ■■	0.00	9,800	9,900	9,800	6,343	62,161,400
09/09/2020	9,800	-0.01 ▼	-0.10	9,810	9,830	9,700	40,920	401,016,000
08/09/2020	9,810	-0.20 ▼	-2.04	10,000	10,000	9,800	2,014	19,757,340
07/09/2020	10,000	0.00 ■■	0.00	9,980	10,000	9,900	3,916	39,160,000
04/09/2020	9,980	0.00 ■■	0.00	10,000	9,990	9,900	360	3,592,800
03/09/2020	10,000	0.00 ■■	0.00	10,000	10,200	9,980	12,884	128,840,000
01/09/2020	10,000	0.20 ▲	2.00	9,800	10,200	9,810	154,840	1,548,400,000
31/08/2020	9,800	0.00 ■■	0.00	9,850	9,880	9,800	1,893	18,551,400
28/08/2020	9,850	0.00 ■■	0.00	9,890	10,000	9,800	1,124	11,071,400
27/08/2020	9,890	0.10 ▲	1.01	9,800	9,890	9,700	1,078	10,661,420
26/08/2020	9,800	-0.10 ▼	-1.02	9,890	9,800	9,800	999	9,790,200
25/08/2020	9,890	0.00 ■■	0.00	9,890	9,940	9,890	6,468	63,968,520
24/08/2020	9,890	0.20 ▲	2.02	9,700	10,350	9,600	2,384	23,577,760
21/08/2020	9,700	-0.20 ▼	-2.06	9,890	10,000	9,600	3,319	32,194,300
20/08/2020	9,890	0.20 ▲	2.02	9,700	9,950	9,800	3,173	31,380,970
19/08/2020	9,700	0.00 ■■	0.00	9,700	10,000	9,600	157	1,522,900
18/08/2020	9,700	-0.20 ▼	-2.06	9,890	10,050	9,700	1,301	12,619,700
17/08/2020	9,890	0.60 ▲	6.07	9,250	9,890	9,300	4,542	44,920,380
14/08/2020	9,250	-0.60 ▼	-6.49	9,800	9,800	9,250	341	3,154,250
13/08/2020	9,800	-0.10 ▼	-1.02	9,900	9,900	9,700	363	3,557,400
12/08/2020	9,900	-0.10 ▼	-1.01	10,000	10,000	9,500	1,371	13,572,900
11/08/2020	10,000	0.10 ▲	1.00	9,950	10,000	9,900	1,481	14,810,000
10/08/2020	9,950	0.10 ▲	1.01	9,800	10,000	9,700	2,474	24,616,300
07/08/2020	9,800	0.00 ■■	0.00	9,800	9,900	9,700	2,086	20,442,800
06/08/2020	9,800	0.10 ▲	1.02	9,700	9,800	9,550	3,130	30,674,000
05/08/2020	9,700	0.10 ▲	1.03	9,600	9,700	9,500	1,814	17,595,800
04/08/2020	9,600	0.30 ▲	3.13	9,300	9,600	9,200	2,503	24,028,800
03/08/2020	9,300	0.10 ▲	1.08	9,200	9,300	9,200	1,580	14,694,000
31/07/2020	9,200	0.00 ■■	0.00	9,200	9,200	8,810	1,175	10,810,000
30/07/2020	9,200	0.20 ▲	2.17	9,000	9,200	9,090	996	9,163,200
29/07/2020	9,000	-0.30 ▼	-3.33	9,300	9,300	8,800	1,501	13,509,000
28/07/2020	9,300	0.00 ■■	0.00	9,300	9,400	9,100	1,754	16,312,200
27/07/2020	9,300	-0.10 ▼	-1.08	9,450	9,400	8,800	2,957	27,500,100
25/07/2020	9,450	0.00 ■■	0.00	9,450	9,680	9,300	3,232	30,542,400
24/07/2020	9,450	0.00 ■■	0.00	9,450	9,680	9,300	3,232	30,542,400
23/07/2020	9,450	-0.20 ▼	-2.12	9,690	9,650	9,450	3,102	29,313,900
22/07/2020	9,690	0.00 ■■	0.00	9,650	9,800	9,650	3,107	30,106,830
21/07/2020	9,650	0.10 ▲	1.04	9,580	9,650	9,500	2,601	25,099,650
20/07/2020	9,580	0.10 ▲	1.04	9,490	9,590	9,490	3,086	29,563,880
19/07/2020	9,490	-0.20 ▼	-2.11	9,650	9,650	9,410	3,543	33,623,070
17/07/2020	9,490	-0.20 ▼	-2.11	9,650	9,650	9,410	3,543	33,623,070
16/07/2020	9,650	0.00 ■■	0.00	9,650	9,700	9,450	3,532	34,083,800
15/07/2020	9,650	0.00 ■■	0.00	9,700	9,700	9,400	394	3,802,100
14/07/2020	9,700	-0.20 ▼	-2.06	9,900	9,890	9,250	2,610	25,317,000
13/07/2020	9,900	0.00 ■■	0.00	9,880	10,000	9,870	2,999	29,690,100
11/07/2020	9,880	-0.10 ▼	-1.01	9,950	10,000	9,880	3,292	32,524,960
10/07/2020	9,880	-0.10 ▼	-1.01	9,950	10,000	9,880	3,292	32,524,960
09/07/2020	9,950	-0.10 ▼	-1.01	10,000	10,000	9,900	4,103	40,824,850
08/07/2020	10,000	0.10 ▲	1.00	9,920	10,050	9,920	3,204	32,040,000
07/07/2020	9,920	0.10 ▲	1.01	9,870	10,150	9,910	11,353	112,621,760
06/07/2020	9,870	-0.10 ▼	-1.01	10,000	10,050	9,870	3,200	31,584,000
03/07/2020	10,000	-0.10 ▼	-1.00	10,050	10,100	9,950	2,930	29,300,000
02/07/2020	10,050	0.20 ▲	1.99	9,900	10,050	9,800	4,001	40,210,050
01/07/2020	9,900	0.00 ■■	0.00	9,900	9,900	9,340	3,296	32,630,400
30/06/2020	9,900	0.10 ▲	1.01	9,790	9,900	9,380	3,900	38,610,000
29/06/2020	9,790	-0.10 ▼	-1.02	9,930	9,950	9,290	4,158	40,706,820
27/06/2020	9,930	-0.02 ▼	-0.20	9,950	10,050	9,930	43,350	430,465,500
26/06/2020	9,930	-0.02 ▼	-0.20	9,950	10,050	9,930	43,350	430,465,500
25/06/2020	9,950	-0.10 ▼	-1.01	10,000	10,000	9,950	3,582	35,640,900
24/06/2020	10,000	0.00 ■■	0.00	10,000	10,050	9,900	9,120	91,200,000
23/06/2020	10,000	0.00 ■■	0.00	10,000	10,100	9,950	11,050	110,500,000
22/06/2020	10,000	0.00 ■■	0.00	10,000	10,100	10,000	3,390	33,900,000
19/06/2020	10,000	-0.10 ▼	-1.00	10,100	10,100	9,980	2,138	21,380,000
18/06/2020	10,100	0.00 ■■	0.00	10,100	10,150	9,950	4,542	45,874,200
17/06/2020	10,100	0.10 ▲	0.99	10,000	10,200	10,000	47,350	478,235,000
16/06/2020	10,000	0.00 ■■	0.00	10,000	10,150	9,900	11,270	112,700,000
15/06/2020	10,000	0.10 ▲	1.00	9,950	10,200	9,900	7,714	77,140,000
12/06/2020	9,950	-0.10 ▼	-1.01	10,000	10,000	9,500	561	5,581,950
11/06/2020	10,000	0.10 ▲	1.00	9,900	10,200	10,000	12,440	124,400,000
10/06/2020	9,900	-0.10 ▼	-1.01	10,000	10,300	9,900	3,171	31,392,900
09/06/2020	10,400	0.10 ▲	0.96	10,350	10,800	10,000	4,143	43,087,200
08/06/2020	10,350	0.30 ▲	2.90	10,050	10,350	10,100	3,548	36,721,800
06/06/2020	10,050	0.10 ▲	1.00	9,950	10,400	9,950	1,533	15,406,650
05/06/2020	10,050	0.10 ▲	1.00	9,950	10,400	9,950	1,533	15,406,650
04/06/2020	9,950	0.00 ■■	0.00	9,910	10,300	9,260	621	6,178,950
03/06/2020	9,910	-0.70 ▼	-7.06	10,650	9,950	9,910	443	4,390,130
02/06/2020	10,650	-0.80 ▼	-7.51	11,400	10,650	10,650	657	6,997,050
01/06/2020	11,400	0.00 ■■	0.00	11,400	11,400	10,650	3,977	45,337,800
31/05/2020	11,400	0.40 ▲	3.51	11,000	11,400	10,250	2,113	24,088,200
29/05/2020	11,400	0.40 ▲	3.51	11,000	11,400	10,250	2,113	24,088,200
28/05/2020	11,000	0.00 ■■	0.00	11,000	11,000	10,350	847	9,317,000
27/05/2020	11,000	-0.10 ▼	-0.91	11,100	11,850	11,000	1,992	21,912,000
26/05/2020	11,100	0.70 ▲	6.31	10,400	11,100	11,100	4,450	49,395,000
25/05/2020	10,400	0.70 ▲	6.73	9,750	10,400	10,400	4,312	44,844,800
24/05/2020	9,750	0.60 ▲	6.15	9,120	9,750	9,150	3,459	33,725,250
22/05/2020	9,750	0.60 ▲	6.15	9,120	9,750	9,150	3,459	33,725,250
21/05/2020	9,120	0.00 ■■	0.00	9,100	9,120	9,000	4,205	38,349,600
20/05/2020	9,100	0.00 ■■	0.00	9,100	9,120	8,900	6,339	57,684,900
19/05/2020	9,100	0.00 ■■	0.00	9,100	9,100	9,020	2,307	20,993,700
18/05/2020	9,100	-0.10 ▼	-1.10	9,150	9,150	8,800	875	7,962,500
17/05/2020	9,150	0.00 ■■	0.00	9,150	9,150	8,900	24	219,600
15/05/2020	9,150	0.00 ■■	0.00	9,150	9,150	8,900	24	219,600
14/05/2020	9,150	0.00 ■■	0.00	9,190	9,150	8,780	417	3,815,550
13/05/2020	9,190	0.00 ■■	0.00	9,200	9,190	8,760	31	284,890
12/05/2020	9,200	0.00 ■■	0.00	9,190	9,200	8,750	302	2,778,400
11/05/2020	9,190	0.00 ■■	0.00	9,150	9,200	8,900	1,340	12,314,600
10/05/2020	9,150	-0.20 ▼	-2.19	9,300	9,300	9,150	354	3,239,100
08/05/2020	9,150	-0.20 ▼	-2.19	9,300	9,300	9,150	354	3,239,100
07/05/2020	9,300	0.00 ■■	0.00	9,300	9,300	9,280	664	6,175,200
06/05/2020	9,300	0.10 ▲	1.08	9,200	9,300	9,200	2,781	25,863,300
05/05/2020	9,200	0.30 ▲	3.26	8,890	9,200	9,000	2,375	21,850,000
04/05/2020	8,890	-0.40 ▼	-4.50	9,290	9,400	8,890	3,963	35,231,070
01/05/2020	9,290	0.30 ▲	3.23	9,000	9,290	8,890	4,858	45,130,820
30/04/2020	9,290	0.30 ▲	3.23	9,000	9,290	8,890	4,858	45,130,820
29/04/2020	9,290	0.30 ▲	3.23	9,000	9,290	8,890	4,858	45,130,820
28/04/2020	9,000	0.00 ■■	0.00	9,000	9,000	8,850	2,135	19,215,000
27/04/2020	9,000	-0.10 ▼	-1.11	9,050	9,050	8,800	2,286	20,574,000
26/04/2020	9,050	0.00 ■■	0.00	9,050	9,100	9,040	1,162	10,516,100
24/04/2020	9,050	0.00 ■■	0.00	9,050	9,100	9,040	1,162	10,516,100
23/04/2020	9,050	0.00 ■■	0.00	9,050	9,050	8,670	1,346	12,181,300
22/04/2020	9,050	0.00 ■■	0.00	9,050	9,100	8,680	1,439	13,022,950
21/04/2020	9,050	0.00 ■■	0.00	9,050	9,050	8,700	791	7,158,550
20/04/2020	9,050	0.10 ▲	1.10	9,000	9,150	9,000	2,175	19,683,750
19/04/2020	9,000	-0.10 ▼	-1.11	9,100	9,130	9,000	1,579	14,211,000
17/04/2020	9,000	-0.10 ▼	-1.11	9,100	9,130	9,000	1,579	14,211,000
16/04/2020	9,100	-0.10 ▼	-1.10	9,200	9,200	9,000	1,352	12,303,200
15/04/2020	9,200	0.00 ■■	0.00	9,200	9,200	9,190	1,047	9,632,400
14/04/2020	9,200	0.00 ■■	0.00	9,200	9,300	9,180	1,480	13,616,000
13/04/2020	9,200	0.00 ■■	0.00	9,200	9,300	9,180	1,611	14,821,200
12/04/2020	9,200	0.20 ▲	2.17	9,000	9,200	8,930	1,201	11,049,200
10/04/2020	9,200	0.20 ▲	2.17	9,000	9,200	8,930	1,201	11,049,200
09/04/2020	9,000	0.10 ▲	1.11	8,950	9,050	8,920	1,213	10,917,000
08/04/2020	8,950	0.50 ▲	5.59	8,410	8,950	8,420	1,617	14,472,150
07/04/2020	8,410	0.00 ■■	0.00	8,400	8,410	7,870	579	4,869,390
06/04/2020	8,400	0.10 ▲	1.19	8,300	8,400	7,720	1,974	16,581,600
05/04/2020	8,300	-0.50 ▼	-6.02	8,830	8,850	8,300	180	1,494,000
03/04/2020	8,300	-0.50 ▼	-6.02	8,830	8,850	8,300	180	1,494,000
02/04/2020	8,830	-0.70 ▼	-7.93	9,490	9,490	8,830	1,179	10,410,570
01/04/2020	8,830	-0.70 ▼	-7.93	9,490	9,490	8,830	1,179	10,410,570
31/03/2020	9,490	0.00 ■■	0.00	9,450	9,500	9,450	1,144	10,856,560
30/03/2020	9,450	-0.10 ▼	-1.06	9,580	9,580	8,950	983	9,289,350
29/03/2020	9,580	0.00 ■■	0.00	9,590	9,600	8,920	860	8,238,800
27/03/2020	9,580	0.00 ■■	0.00	9,590	9,600	8,920	860	8,238,800
26/03/2020	9,590	0.00 ■■	0.00	9,600	9,600	9,590	760	7,288,400
25/03/2020	9,600	0.10 ▲	1.04	9,500	9,600	9,550	212	2,035,200
24/03/2020	9,500	0.50 ▲	5.26	9,000	9,500	9,000	15	142,500
23/03/2020	9,000	0.00 ■■	0.00	8,970	9,000	8,400	505	4,545,000
22/03/2020	8,970	-0.70 ▼	-7.80	9,640	9,700	8,970	1,264	11,338,080
20/03/2020	8,970	-0.70 ▼	-7.80	9,640	9,700	8,970	1,264	11,338,080
19/03/2020	9,640	0.00 ■■	0.00	9,650	9,700	9,600	1,069	10,305,160
18/03/2020	9,650	0.10 ▲	1.04	9,600	9,650	9,650	366	3,531,900
17/03/2020	9,600	0.10 ▲	1.04	9,500	9,600	9,200	1,059	10,166,400
16/03/2020	9,500	0.05 ▲	0.53	9,500	9,550	9,490	4,600	43,700,000
13/03/2020	9,500	0.01 ▲	0.11	9,490	9,500	9,000	29,040	275,880,000
12/03/2020	9,490	-0.06 ▼	-0.63	9,550	9,800	9,200	44,510	422,399,900
11/03/2020	9,550	-0.70 ▼	-7.33	10,250	10,300	9,550	15,140	144,587,000
10/03/2020	10,250	-0.10 ▼	-0.98	10,300	10,300	9,750	1,657	16,984,250
09/03/2020	10,300	0.00 ■■	0.00	10,300	10,300	10,200	694	7,148,200
06/03/2020	10,300	0.00 ■■	0.00	10,300	10,300	10,200	1,404	14,461,200
05/03/2020	10,300	0.00 ■■	0.00	10,300	10,300	10,000	2,491	25,657,300
04/03/2020	10,300	0.10 ▲	0.97	10,200	10,300	9,900	2,466	25,399,800
03/03/2020	10,200	0.00 ■■	0.00	10,200	10,300	10,200	1,525	15,555,000
02/03/2020	10,200	0.50 ▲	4.90	9,650	10,200	9,640	1,381	14,086,200
28/02/2020	9,650	0.00 ■■	0.00	9,650	9,700	9,250	477	4,603,050
27/02/2020	9,650	0.10 ▲	1.04	9,600	9,650	9,000	2,215	21,374,750
26/02/2020	9,600	-0.50 ▼	-5.21	10,100	10,150	9,600	1,427	13,699,200
25/02/2020	10,100	-0.20 ▼	-1.98	10,250	10,250	9,900	1,361	13,746,100
24/02/2020	10,250	0.10 ▲	0.98	10,200	10,300	10,200	1,051	10,772,750
21/02/2020	10,200	0.10 ▲	0.98	10,100	10,200	9,600	562	5,732,400
20/02/2020	10,100	0.20 ▲	1.98	9,950	10,100	9,900	1,633	16,493,300
19/02/2020	9,950	0.00 ■■	0.00	9,900	9,950	9,800	2,148	21,372,600
18/02/2020	9,900	0.00 ■■	0.00	9,900	9,900	9,850	548	5,425,200
17/02/2020	9,900	0.10 ▲	1.01	9,850	9,900	9,800	435	4,306,500
15/02/2020	9,850	0.20 ▲	2.03	9,700	9,850	9,690	739	7,279,150
14/02/2020	9,850	0.20 ▲	2.03	9,700	9,850	9,690	739	7,279,150
13/02/2020	9,700	0.20 ▲	2.06	9,500	9,700	9,500	877	8,506,900
12/02/2020	9,500	0.10 ▲	1.05	9,400	9,500	9,400	1,429	13,575,500
11/02/2020	9,400	-0.70 ▼	-7.45	10,050	10,000	9,400	145	1,363,000
10/02/2020	10,050	0.10 ▲	1.00	10,000	10,050	9,990	1,309	13,155,450
09/02/2020	10,000	-0.10 ▼	-1.00	10,050	10,050	10,000	436	4,360,000
07/02/2020	10,000	-0.10 ▼	-1.00	10,050	10,050	10,000	436	4,360,000
06/02/2020	10,050	0.00 ■■	0.00	10,100	10,050	9,700	11	110,550
05/02/2020	10,100	-0.50 ▼	-4.95	10,600	10,550	10,100	493	4,979,300
04/02/2020	10,600	0.00 ■■	0.00	10,600	10,600	10,300	1,002	10,621,200
03/02/2020	10,600	-0.10 ▼	-0.94	10,650	10,600	9,950	670	7,102,000
02/02/2020	10,650	0.00 ■■	0.00	10,650	10,650	10,000	488	5,197,200
31/01/2020	10,650	0.00 ■■	0.00	10,650	10,650	10,000	488	5,197,200
30/01/2020	10,650	0.00 ■■	0.00	10,650	10,650	10,650	9	95,850
29/01/2020	10,650	0.00 ■■	0.00	10,650	10,650	10,650	1,611	17,157,150
28/01/2020	10,650	0.00 ■■	0.00	10,650	10,650	10,650	1,611	17,157,150
27/01/2020	10,650	0.00 ■■	0.00	10,650	10,650	10,650	1,611	17,157,150
26/01/2020	10,650	0.00 ■■	0.00	10,650	10,650	10,650	1,611	17,157,150
24/01/2020	10,650	0.00 ■■	0.00	10,650	10,650	10,650	1,611	17,157,150
23/01/2020	10,650	0.00 ■■	0.00	10,650	10,650	10,650	1,611	17,157,150
22/01/2020	10,650	0.00 ■■	0.00	10,650	10,650	10,650	1,611	17,157,150
21/01/2020	10,650	-0.40 ▼	-3.76	10,650	10,650	10,250	25,360	270,084,000
20/01/2020	10,650	-0.05 ▼	-0.47	10,700	10,700	10,650	44,170	470,410,500
17/01/2020	10,700	0.05 ▲	0.47	10,650	10,700	10,650	20,660	221,062,000
16/01/2020	10,650	0.10 ▲	0.94	10,550	10,650	10,550	18,490	196,918,500
15/01/2020	10,550	-0.05 ▼	-0.47	10,550	10,600	10,350	9,150	96,532,500
14/01/2020	10,600	0.10 ▲	0.94	10,500	10,600	10,500	1,250	13,250,000
13/01/2020	10,500	0.20 ▲	1.90	10,300	10,600	10,450	1,139	11,959,500
10/01/2020	10,300	0.10 ▲	0.97	10,250	10,850	10,300	883	9,094,900
08/01/2020	10,250	0.00 ■■	0.00	10,250	10,250	10,250	3	30,750
07/01/2020	10,250	-0.80 ▼	-7.80	11,000	11,000	10,250	60	615,000
06/01/2020	11,000	0.30 ▲	2.73	10,750	11,000	11,000	532	5,852,000
03/01/2020	10,750	0.70 ▲	6.51	10,050	10,750	10,400	1,049	11,276,750
02/01/2020	10,050	0.00 ■■	0.00	10,050	10,050	9,350	1,340	13,467,000
31/12/2019	10,050	0.00 ■■	0.00	10,050	10,050	10,050	2,720	27,336,000
30/12/2019	10,050	0.00 ■■	0.00	10,050	10,050	9,350	1,982	19,919,100
27/12/2019	10,050	0.60 ▲	5.97	9,500	10,050	9,000	2,366	23,778,300
26/12/2019	9,500	-0.60 ▼	-6.32	10,050	10,200	9,500	6,889	65,445,500
25/12/2019	10,050	-0.80 ▼	-7.96	10,800	10,800	10,050	16	160,800
24/12/2019	10,800	-0.30 ▼	-2.78	11,100	10,800	10,500	121	1,306,800
23/12/2019	11,100	0.10 ▲	0.90	11,000	11,200	10,500	2,557	28,382,700
20/12/2019	11,000	-0.20 ▼	-1.82	11,200	11,400	10,450	1,850	20,350,000
19/12/2019	11,200	0.70 ▲	6.25	10,500	11,200	9,800	6,436	72,083,200
18/12/2019	10,500	0.30 ▲	2.86	10,200	10,500	9,500	2,401	25,210,500
17/12/2019	10,200	-0.30 ▼	-2.94	10,500	10,500	9,770	1,213	12,372,600
16/12/2019	10,500	0.60 ▲	5.71	9,900	10,500	9,210	3,887	40,813,500
13/12/2019	9,900	0.30 ▲	3.03	9,600	9,900	8,930	2,807	27,789,300
12/12/2019	9,600	0.50 ▲	5.21	9,050	9,600	9,100	639	6,134,400
11/12/2019	9,050	0.60 ▲	6.63	8,500	9,050	8,000	2,065	18,688,250
10/12/2019	8,500	0.50 ▲	5.88	8,000	8,500	7,800	129	1,096,500
09/12/2019	8,000	0.00 ■■	0.00	8,000	8,000	7,700	85	680,000
06/12/2019	8,000	0.30 ▲	3.75	7,700	8,000	8,000	35	280,000
05/12/2019	7,700	0.00 ■■	0.00	7,700	7,700	7,700	258	1,986,600
04/12/2019	7,700	-0.30 ▼	-3.90	7,980	0	0	750	5,775,000
03/12/2019	7,980	0.50 ▲	6.27	7,500	8,000	7,980	12	95,760
02/12/2019	7,500	0.30 ▲	4.00	7,200	7,500	7,000	1,480	11,100,000
29/11/2019	7,200	0.20 ▲	2.78	7,000	7,200	6,990	1,066	7,675,200
28/11/2019	7,000	0.00 ■■	0.00	7,000	7,000	6,970	776	5,432,000
27/11/2019	7,000	0.20 ▲	2.86	6,790	7,000	6,900	2,548	17,836,000
26/11/2019	6,790	-0.10 ▼	-1.47	6,890	6,790	6,410	1,023	6,946,170
25/11/2019	6,890	0.00 ■■	0.00	6,900	7,000	6,500	104	716,560
22/11/2019	6,900	0.10 ▲	1.45	6,800	6,900	6,900	1	6,900
21/11/2019	6,800	0.30 ▲	4.41	6,510	6,800	6,060	1,013	6,888,400
20/11/2019	6,510	-0.50 ▼	-7.68	7,000	6,520	6,510	287	1,868,370
19/11/2019	7,000	0.00 ■■	0.00	7,000	7,000	6,520	302	2,114,000
18/11/2019	7,000	0.00 ■■	0.00	7,000	7,000	6,510	221	1,547,000
15/11/2019	7,000	0.30 ▲	4.29	6,700	7,000	6,260	144	1,008,000
14/11/2019	6,700	0.00 ■■	0.00	6,740	6,750	6,700	150	1,005,000
13/11/2019	6,740	0.00 ■■	0.00	6,770	6,740	6,400	12	80,880
12/11/2019	6,770	0.40 ▲	5.91	6,330	6,770	6,330	133	900,410
11/11/2019	6,330	0.00 ■■	0.00	6,330	6,330	6,300	428	2,709,240
08/11/2019	6,330	-0.50 ▼	-7.90	6,800	6,350	6,330	1,068	6,760,440
07/11/2019	6,800	-0.10 ▼	-1.47	6,900	6,900	6,800	13	88,400
06/11/2019	6,900	0.20 ▲	2.90	6,700	7,000	6,800	150	1,035,000
04/11/2019	6,700	0.00 ■■	0.00	6,700	7,000	6,700	11	73,700
31/10/2019	6,700	-0.30 ▼	-4.48	7,000	6,700	6,510	510	3,417,000
30/10/2019	7,000	0.00 ■■	0.00	7,000	7,220	7,000	21	147,000
29/10/2019	7,000	0.20 ▲	2.86	6,800	7,270	6,990	9	63,000
28/10/2019	6,800	0.30 ▲	4.41	6,510	6,800	6,200	2,328	15,830,400
25/10/2019	6,510	-0.50 ▼	-7.68	7,000	6,700	6,510	463	3,014,130
24/10/2019	7,000	0.20 ▲	2.86	6,800	7,000	7,000	4	28,000
23/10/2019	6,800	0.40 ▲	5.88	6,400	6,840	6,400	5	34,000
22/10/2019	6,400	-0.20 ▼	-3.13	6,600	7,000	6,400	144	921,600
21/10/2019	6,600	-0.50 ▼	-7.58	7,070	7,000	6,580	144	950,400
18/10/2019	7,070	0.10 ▲	1.41	7,000	7,070	7,030	2	14,140
17/10/2019	7,000	0.00 ■■	0.00	7,000	7,100	7,000	24	168,000
16/10/2019	7,000	0.00 ■■	0.00	7,000	7,050	7,000	112	784,000
15/10/2019	7,000	0.10 ▲	1.43	6,900	7,200	7,000	334	2,338,000
14/10/2019	6,900	-0.10 ▼	-1.45	7,000	7,000	6,900	104	717,600
11/10/2019	7,000	-0.20 ▼	-2.86	7,200	7,300	7,000	68	476,000
10/10/2019	7,200	0.20 ▲	2.78	7,000	7,200	7,000	82	590,400
09/10/2019	7,000	0.00 ■■	0.00	7,000	7,000	7,000	20	140,000
08/10/2019	7,000	0.00 ■■	0.00	7,000	7,000	6,900	50	350,000
07/10/2019	7,000	0.00 ■■	0.00	7,000	7,000	7,000	33	231,000
04/10/2019	7,000	0.00 ■■	0.00	7,000	7,470	7,000	32	224,000
03/10/2019	7,000	0.00 ■■	0.00	7,000	7,000	7,000	100	700,000
02/10/2019	7,000	0.00 ■■	0.00	7,050	7,100	7,000	22	154,000
01/10/2019	7,050	0.00 ■■	0.00	7,000	7,250	7,000	105	740,250
30/09/2019	7,000	0.00 ■■	0.00	7,000	7,050	7,000	376	2,632,000
27/09/2019	7,000	-0.20 ▼	-2.86	7,200	7,700	7,000	82	574,000
26/09/2019	7,200	0.00 ■■	0.00	7,200	7,200	7,200	127	914,400
25/09/2019	7,200	-0.10 ▼	-1.39	7,300	7,700	7,200	25	180,000
24/09/2019	7,300	-0.20 ▼	-2.74	7,500	7,500	7,000	684	4,993,200
23/09/2019	7,500	-0.50 ▼	-6.67	7,980	7,970	7,500	248	1,860,000
20/09/2019	7,980	0.00 ■■	0.00	7,990	7,990	7,800	107	853,860
19/09/2019	7,990	0.00 ■■	0.00	8,000	7,990	7,990	72	575,280
18/09/2019	8,000	0.10 ▲	1.25	7,910	8,000	7,800	244	1,952,000
17/09/2019	7,910	-0.40 ▼	-5.06	8,290	8,310	7,910	282	2,230,620
16/09/2019	8,290	0.30 ▲	3.62	8,000	8,290	7,900	67	555,430
13/09/2019	8,000	0.00 ■■	0.00	8,000	8,000	8,000	9	72,000
12/09/2019	8,000	-0.20 ▼	-2.50	8,200	8,200	8,000	28	224,000
11/09/2019	8,200	-0.10 ▼	-1.22	8,310	8,220	7,800	330	2,706,000
10/09/2019	8,310	0.50 ▲	6.02	7,800	8,310	8,310	101	839,310
06/09/2019	7,800	-0.50 ▼	-6.41	8,300	8,250	7,800	115	897,000
05/09/2019	8,300	-0.10 ▼	-1.20	8,360	8,300	8,000	244	2,025,200
04/09/2019	8,360	0.00 ■■	0.00	8,330	8,360	8,360	1	8,360
03/09/2019	8,330	0.00 ■■	0.00	8,330	8,330	8,000	305	2,540,650
30/08/2019	8,330	0.50 ▲	6.00	7,800	8,340	8,330	117	974,610
29/08/2019	7,800	-0.30 ▼	-3.85	8,100	8,360	7,800	31	241,800
28/08/2019	8,100	-0.40 ▼	-4.94	8,480	8,300	8,000	844	6,836,400
27/08/2019	8,480	0.30 ▲	3.54	8,210	8,490	8,200	56	474,880
26/08/2019	8,210	-0.20 ▼	-2.44	8,400	8,760	8,210	242	1,986,820
23/08/2019	8,400	-0.40 ▼	-4.76	8,800	8,670	8,400	39	327,600
22/08/2019	8,800	0.30 ▲	3.41	8,490	8,840	8,800	110	968,000
21/08/2019	8,490	-0.40 ▼	-4.71	8,930	8,500	8,490	40	339,600
20/08/2019	8,930	0.40 ▲	4.48	8,500	8,950	8,200	4	35,720
19/08/2019	8,500	0.10 ▲	1.18	8,370	8,500	8,300	232	1,972,000
16/08/2019	8,370	-0.60 ▼	-7.17	8,990	9,580	8,370	542	4,536,540
15/08/2019	8,990	0.60 ▲	6.67	8,430	8,990	8,990	5	44,950
14/08/2019	8,430	-0.60 ▼	-7.12	9,000	9,600	8,430	200	1,686,000
13/08/2019	9,000	0.00 ■■	0.00	8,990	9,300	8,400	73	657,000
12/08/2019	8,990	0.50 ▲	5.56	8,510	8,990	8,300	70	629,300
09/08/2019	8,510	-0.50 ▼	-5.88	9,000	8,510	8,500	68	578,680
08/08/2019	9,000	0.40 ▲	4.44	8,600	9,000	8,500	54	486,000
07/08/2019	8,600	-0.40 ▼	-4.65	9,000	9,000	8,600	4	34,400
06/08/2019	9,000	0.30 ▲	3.33	8,700	9,300	9,000	116	1,044,000
05/08/2019	8,700	-0.50 ▼	-5.75	9,200	9,500	8,700	130	1,131,000
02/08/2019	9,200	0.30 ▲	3.26	8,900	9,520	9,150	108	993,600
01/08/2019	8,900	0.10 ▲	1.12	8,800	8,900	8,600	322	2,865,800
31/07/2019	8,800	0.00 ■■	0.00	8,800	8,800	8,500	294	2,587,200
30/07/2019	8,800	0.00 ■■	0.00	8,800	8,800	8,800	5	44,000
29/07/2019	8,800	-0.20 ▼	-2.27	9,000	9,000	8,600	17	149,600
26/07/2019	9,000	-0.10 ▼	-1.11	9,120	9,100	8,490	927	8,343,000
25/07/2019	9,120	-0.70 ▼	-7.68	9,800	9,500	9,120	1,736	15,832,320
24/07/2019	9,800	-0.70 ▼	-7.14	10,500	10,000	9,800	502	4,919,600
23/07/2019	10,500	-0.80 ▼	-7.62	11,250	11,000	10,500	1,818	19,089,000
22/07/2019	11,250	-0.10 ▼	-0.89	11,300	11,250	10,550	1,031	11,598,750
19/07/2019	11,300	-0.50 ▼	-4.42	11,800	11,300	11,300	2	22,600
18/07/2019	11,800	-0.20 ▼	-1.69	12,000	12,000	11,800	15	177,000
17/07/2019	12,000	0.10 ▲	0.83	11,950	12,750	12,000	26	312,000
16/07/2019	11,950	0.40 ▲	3.35	11,500	11,950	11,850	3	35,850
15/07/2019	11,500	-0.30 ▼	-2.61	11,750	11,950	11,000	413	4,749,500
12/07/2019	11,750	0.40 ▲	3.40	11,350	11,750	11,750	2	23,500
11/07/2019	11,350	-0.70 ▼	-6.17	12,000	12,700	11,350	3	34,050
10/07/2019	12,000	0.70 ▲	5.83	11,300	12,000	11,400	991	11,892,000
09/07/2019	11,300	0.00 ■■	0.00	11,300	11,300	11,300	400	4,520,000
08/07/2019	11,300	0.10 ▲	0.88	11,200	11,950	11,300	54	610,200
05/07/2019	11,200	0.20 ▲	1.79	11,000	11,750	11,200	882	9,878,400
04/07/2019	11,000	-0.80 ▼	-7.27	11,800	11,500	11,000	151	1,661,000
03/07/2019	11,800	0.20 ▲	1.69	11,600	12,000	11,800	281	3,315,800
02/07/2019	11,600	0.10 ▲	0.86	11,500	12,000	11,600	89	1,032,400
01/07/2019	11,500	-0.40 ▼	-3.48	11,850	11,500	11,500	10	115,000
28/06/2019	11,850	0.00 ■■	0.00	11,850	11,850	11,850	10	118,500
27/06/2019	11,850	-0.10 ▼	-0.84	11,900	11,900	11,850	15	177,750
24/06/2019	11,900	0.00 ■■	0.00	11,950	11,950	11,800	62	737,800
21/06/2019	11,950	0.00 ■■	0.00	11,900	11,950	11,950	22	262,900
20/06/2019	11,900	0.00 ■■	0.00	11,900	12,000	11,900	208	2,475,200
19/06/2019	11,900	0.00 ■■	0.00	11,900	11,900	11,900	7	83,300
18/06/2019	11,900	0.40 ▲	3.36	11,500	12,000	11,900	404	4,807,600
17/06/2019	11,500	0.00 ■■	0.00	11,500	12,000	11,500	50	575,000
16/06/2019	11,500	0.10 ▲	0.87	11,400	11,500	11,450	600	6,900,000
14/06/2019	11,500	0.10 ▲	0.87	11,400	11,500	11,450	600	6,900,000
13/06/2019	11,400	-0.10 ▼	-0.88	11,500	12,000	11,400	228	2,599,200
11/06/2019	11,500	0.20 ▲	1.74	11,300	11,500	11,500	3	34,500
10/06/2019	11,300	-0.70 ▼	-6.19	12,000	12,000	11,300	88	994,400
09/06/2019	12,000	0.00 ■■	0.00	12,000	12,300	11,900	385	4,620,000
07/06/2019	12,000	0.00 ■■	0.00	12,000	12,300	11,900	385	4,620,000
06/06/2019	12,000	0.00 ■■	0.00	12,000	12,100	12,000	876	10,512,000
05/06/2019	12,000	-0.40 ▼	-3.33	12,400	12,300	12,000	7	84,000
04/06/2019	12,400	-0.30 ▼	-2.42	12,700	12,400	12,050	22	272,800
03/06/2019	12,400	-0.30 ▼	-2.42	12,700	12,400	12,050	22	272,800
02/06/2019	12,700	0.10 ▲	0.79	12,600	12,700	12,700	1	12,700
31/05/2019	12,700	0.10 ▲	0.79	12,600	12,700	12,700	1	12,700
30/05/2019	12,600	0.30 ▲	2.38	12,300	12,600	12,100	296	3,729,600
29/05/2019	12,300	0.20 ▲	1.63	12,100	12,300	11,900	1,455	17,896,500
28/05/2019	12,100	0.10 ▲	0.83	12,000	12,100	11,500	1,578	19,093,800
27/05/2019	12,000	-0.10 ▼	-0.83	12,100	12,200	11,800	226	2,712,000
26/05/2019	12,100	-0.90 ▼	-7.44	13,000	12,100	12,000	131	1,585,100
24/05/2019	12,100	-0.90 ▼	-7.44	13,000	12,100	12,000	131	1,585,100
23/05/2019	13,000	0.00 ■■	0.00	13,000	13,400	13,000	7	91,000
22/05/2019	13,000	0.00 ■■	0.00	13,000	13,500	13,000	305	3,965,000
21/05/2019	13,000	0.00 ■■	0.00	13,000	13,300	12,800	624	8,112,000
20/05/2019	13,000	0.00 ■■	0.00	13,000	13,100	12,900	1,205	15,665,000
19/05/2019	13,000	0.00 ■■	0.00	13,000	13,200	13,000	1,251	16,263,000
17/05/2019	13,000	0.00 ■■	0.00	13,000	13,200	13,000	1,251	16,263,000
16/05/2019	13,000	0.00 ■■	0.00	13,000	13,000	13,000	539	7,007,000
15/05/2019	13,000	0.00 ■■	0.00	13,000	13,000	12,500	517	6,721,000
14/05/2019	13,000	0.00 ■■	0.00	13,000	13,000	12,800	253	3,289,000
13/05/2019	13,000	-0.30 ▼	-2.31	13,250	13,000	13,000	504	6,552,000
12/05/2019	13,250	0.30 ▲	2.26	13,000	13,250	13,000	141	1,868,250
10/05/2019	13,250	0.30 ▲	2.26	13,000	13,250	13,000	141	1,868,250
09/05/2019	13,000	0.00 ■■	0.00	13,000	13,250	13,000	501	6,513,000
08/05/2019	13,000	0.00 ■■	0.00	13,000	13,250	13,000	501	6,513,000
07/05/2019	13,000	-0.20 ▼	-1.54	13,150	13,150	12,500	950	12,350,000
06/05/2019	13,150	0.30 ▲	2.28	12,850	13,150	13,000	1,339	17,607,850
05/05/2019	12,850	-0.20 ▼	-1.56	13,000	13,000	12,850	1,297	16,666,450
03/05/2019	12,850	-0.20 ▼	-1.56	13,000	13,000	12,850	1,297	16,666,450
02/05/2019	13,000	-0.50 ▼	-3.85	13,500	13,500	13,000	548	7,124,000
01/05/2019	13,500	0.50 ▲	3.70	13,000	13,500	13,400	168	2,268,000
30/04/2019	13,500	0.50 ▲	3.70	13,000	13,500	13,400	168	2,268,000
29/04/2019	13,500	0.50 ▲	3.70	13,000	13,500	13,400	168	2,268,000
28/04/2019	13,500	0.50 ▲	3.70	13,000	13,500	13,400	168	2,268,000
26/04/2019	13,500	0.50 ▲	3.70	13,000	13,500	13,400	168	2,268,000
25/04/2019	13,000	-0.50 ▼	-3.85	13,500	13,000	13,000	396	5,148,000
24/04/2019	13,500	0.00 ■■	0.00	13,500	13,500	13,000	465	6,277,500
23/04/2019	13,500	0.00 ■■	0.00	13,500	13,500	13,500	50	675,000
22/04/2019	13,500	-0.40 ▼	-2.96	13,900	14,100	13,500	763	10,300,500
21/04/2019	13,900	0.10 ▲	0.72	13,800	13,900	13,500	28	389,200
19/04/2019	13,900	0.10 ▲	0.72	13,800	13,900	13,500	28	389,200
18/04/2019	13,800	-0.10 ▼	-0.72	13,900	13,800	13,000	709	9,784,200
17/04/2019	13,900	0.40 ▲	2.88	13,500	13,900	13,900	1	13,900
16/04/2019	13,500	0.20 ▲	1.48	13,300	13,600	13,000	1,344	18,144,000
15/04/2019	13,300	-0.40 ▼	-3.01	13,750	13,900	13,300	80	1,064,000
12/04/2019	13,300	-0.40 ▼	-3.01	13,750	13,900	13,300	80	1,064,000
11/04/2019	13,750	-0.30 ▼	-2.18	14,000	13,750	13,750	89	1,223,750
10/04/2019	14,000	0.30 ▲	2.14	13,700	14,000	13,500	922	12,908,000
09/04/2019	13,700	-0.10 ▼	-0.73	13,800	14,500	13,700	433	5,932,100
08/04/2019	13,800	0.90 ▲	6.52	12,900	13,800	12,900	293	4,043,400
05/04/2019	12,900	-0.10 ▼	-0.78	13,000	13,600	12,900	32	412,800
04/04/2019	13,000	0.90 ▲	6.92	12,150	13,000	12,150	466	6,058,000
03/04/2019	12,150	0.00 ■■	0.00	12,200	12,500	12,150	349	4,240,350
02/04/2019	12,200	-0.10 ▼	-0.82	12,300	12,350	12,200	20	244,000
01/04/2019	12,300	0.10 ▲	0.81	12,200	12,450	12,100	351	4,317,300
30/03/2019	15,300	0.50 ▲	3.27	14,800	15,800	14,850	4,310	65,943,000
29/03/2019	12,200	0.00 ■■	0.00	12,200	12,300	12,200	222	2,708,400
28/03/2019	12,200	0.60 ▲	4.92	11,550	12,300	11,900	212	2,586,400
27/03/2019	11,550	0.30 ▲	2.60	11,300	11,950	11,550	451	5,209,050
26/03/2019	11,300	-0.50 ▼	-4.42	11,800	11,500	11,300	325	3,672,500
25/03/2019	11,800	-0.50 ▼	-4.24	12,300	12,400	11,500	319	3,764,200
22/03/2019	12,300	-0.20 ▼	-1.63	12,500	12,450	12,300	35	430,500
21/03/2019	12,500	0.80 ▲	6.40	11,700	12,500	12,450	236	2,950,000
20/03/2019	11,700	-0.70 ▼	-5.98	12,400	11,700	11,700	179	2,094,300
19/03/2019	12,400	-0.10 ▼	-0.81	12,500	12,500	11,650	5,415	67,146,000
18/03/2019	12,500	-0.20 ▼	-1.60	12,650	13,000	12,500	373	4,662,500
15/03/2019	12,650	-0.90 ▼	-7.11	13,550	14,400	12,650	1,500	18,975,000
14/03/2019	13,550	0.90 ▲	6.64	12,700	13,550	13,000	444	6,016,200
13/03/2019	12,700	-0.30 ▼	-2.36	13,000	13,000	12,550	47	596,900
12/03/2019	13,000	0.00 ■■	0.00	13,000	13,000	12,500	53	689,000
11/03/2019	13,000	0.00 ■■	0.00	13,000	13,000	13,000	123	1,599,000
08/03/2019	13,000	-0.40 ▼	-3.08	13,400	13,400	13,000	25	325,000
07/03/2019	13,400	0.10 ▲	0.75	13,350	13,400	13,000	240	3,216,000
06/03/2019	13,350	0.40 ▲	3.00	13,000	13,350	13,050	184	2,456,400
05/03/2019	13,000	-0.40 ▼	-3.08	13,400	13,400	13,000	379	4,927,000
04/03/2019	13,400	0.00 ■■	0.00	13,400	13,400	13,200	24	321,600
01/03/2019	13,400	-0.30 ▼	-2.24	13,700	13,700	13,400	66	884,400
28/02/2019	13,700	0.20 ▲	1.46	13,500	13,700	13,300	103	1,411,100
27/02/2019	13,500	0.10 ▲	0.74	13,400	13,600	13,400	252	3,402,000
26/02/2019	13,400	0.00 ■■	0.00	13,450	13,700	13,200	261	3,497,400
25/02/2019	13,450	0.80 ▲	5.95	12,700	13,500	12,600	161	2,165,450
22/02/2019	12,700	-0.30 ▼	-2.36	13,000	13,000	12,600	905	11,493,500
21/02/2019	13,000	0.00 ■■	0.00	13,000	13,000	12,500	415	5,395,000
20/02/2019	13,000	0.30 ▲	2.31	12,750	13,400	12,450	618	8,034,000
19/02/2019	12,750	0.80 ▲	6.27	11,950	12,750	12,200	546	6,961,500
18/02/2019	11,950	0.40 ▲	3.35	11,500	11,950	11,500	1,348	16,108,600
15/02/2019	11,500	0.60 ▲	5.22	10,900	11,500	10,550	655	7,532,500
14/02/2019	10,900	-0.50 ▼	-4.59	11,400	11,300	10,900	322	3,509,800
13/02/2019	11,400	-0.10 ▼	-0.88	11,500	11,450	11,400	1,394	15,891,600
12/02/2019	11,500	-0.80 ▼	-6.96	12,250	12,000	11,400	528	6,072,000
11/02/2019	12,250	0.30 ▲	2.45	12,000	12,250	11,200	1,102	13,499,500
01/02/2019	12,000	0.00 ■■	0.00	12,000	12,500	12,000	158	1,896,000
31/01/2019	12,000	-0.90 ▼	-7.50	12,900	12,100	12,000	1,277	15,324,000
30/01/2019	12,900	0.00 ■■	0.00	12,900	13,500	12,900	509	6,566,100
29/01/2019	12,900	-0.40 ▼	-3.10	13,300	12,900	12,800	25	322,500
28/01/2019	13,300	-0.20 ▼	-1.50	13,500	13,300	13,300	85	1,130,500
25/01/2019	13,500	0.40 ▲	2.96	13,150	13,500	12,700	300	4,050,000
24/01/2019	13,150	0.60 ▲	4.56	12,600	13,150	12,600	8,000	105,200,000
23/01/2019	12,600	-0.40 ▼	-3.17	13,000	12,600	12,600	245,000	3,087,000,000
22/01/2019	13,000	-0.20 ▼	-1.54	13,200	13,500	13,000	615,000	7,995,000,000
21/01/2019	13,200	-0.40 ▼	-3.03	13,550	13,200	13,200	670	8,844,000
18/01/2019	13,550	0.50 ▲	3.69	13,050	13,550	12,600	13,160	178,318,000
17/01/2019	13,050	0.50 ▲	3.83	12,550	13,250	12,550	380	4,959,000
16/01/2019	12,550	-0.35 ▼	-2.79	12,900	12,950	12,500	3,350	42,042,500
15/01/2019	12,900	0.05 ▲	0.39	12,900	13,250	12,900	1,090	14,061,000
14/01/2019	12,900	-0.50 ▼	-3.88	13,400	13,100	12,900	4,790	61,791,000
12/01/2019	13,400	0.60 ▲	4.48	12,800	13,450	13,400	110	1,474,000
11/01/2019	13,400	0.60 ▲	4.48	12,800	13,450	13,400	110	1,474,000
10/01/2019	12,800	-0.60 ▼	-4.69	13,400	13,500	12,600	3,050	39,040,000
09/01/2019	13,400	0.60 ▲	4.48	12,800	13,400	13,400	10	134,000
08/01/2019	12,800	-0.90 ▼	-7.03	13,700	13,000	12,750	37,220	476,416,000
07/01/2019	13,700	-0.10 ▼	-0.73	13,800	13,900	12,850	12,220	167,414,000
04/01/2019	13,800	-0.50 ▼	-3.62	14,300	13,800	13,500	5,960	82,248,000
03/01/2019	14,300	-0.10 ▼	-0.70	14,400	14,500	13,850	6,910	98,813,000
02/01/2019	14,400	-0.60 ▼	-4.17	15,000	15,000	14,400	2,100	30,240,000
30/12/2018	15,000	-0.45 ▼	-3.00	15,450	15,000	14,500	9,360	140,400,000
28/12/2018	15,000	-0.45 ▼	-3.00	15,450	15,000	14,500	9,360	140,400,000
27/12/2018	15,450	0.75 ▲	4.85	14,700	15,450	15,450	10	154,500
26/12/2018	14,700	0.05 ▲	0.34	14,700	14,750	14,700	530	7,791,000
25/12/2018	14,700	-0.10 ▼	-0.68	14,800	14,700	14,600	4,930	72,471,000
24/12/2018	14,800	0.40 ▲	2.70	14,400	14,800	14,750	800	11,840,000
23/12/2018	14,400	-0.35 ▼	-2.43	14,750	14,700	14,300	1,690	24,336,000
21/12/2018	14,400	-0.35 ▼	-2.43	14,750	14,700	14,300	1,690	24,336,000
20/12/2018	14,750	0.15 ▲	1.02	14,600	14,750	14,600	1,300	19,175,000
19/12/2018	14,600	-0.30 ▼	-2.05	14,900	15,200	14,600	4,110	60,006,000
18/12/2018	14,900	0.00 ■■	0.00	14,900	14,900	14,900	1,140	16,986,000
17/12/2018	14,900	0.30 ▲	2.01	14,600	15,100	14,600	1,690	25,181,000
15/12/2018	14,600	0.10 ▲	0.68	14,600	15,000	14,600	2,070	30,222,000
14/12/2018	14,600	0.10 ▲	0.68	14,600	15,000	14,600	2,070	30,222,000
13/12/2018	14,600	-0.35 ▼	-2.40	14,950	14,800	14,600	250	3,650,000
12/12/2018	14,950	0.45 ▲	3.01	14,500	15,000	14,950	620	9,269,000
11/12/2018	14,500	-0.10 ▼	-0.69	14,600	14,600	14,500	3,530	51,185,000
10/12/2018	14,600	-0.20 ▼	-1.37	14,600	14,600	14,400	14,890	217,394,000
09/12/2018	14,600	-0.10 ▼	-0.68	14,700	15,450	14,600	28,320	413,472,000
07/12/2018	14,600	-0.10 ▼	-0.68	14,700	15,450	14,600	28,320	413,472,000
06/12/2018	14,700	0.05 ▲	0.34	14,700	15,000	14,700	136,210	2,002,287,000
05/12/2018	14,700	-0.15 ▼	-1.02	14,850	14,850	14,700	37,460	550,662,000
04/12/2018	14,850	-0.45 ▼	-3.03	15,300	15,300	14,850	4,620	68,607,000
03/12/2018	15,300	-0.30 ▼	-1.96	15,300	15,850	15,000	5,430	83,079,000
30/11/2018	15,300	0.50 ▲	3.27	14,800	15,800	14,850	4,310	65,943,000
29/11/2018	14,800	-0.50 ▼	-3.38	15,300	15,500	14,500	12,170	180,116,000
28/11/2018	15,300	0.00 ■■	0.00	15,300	15,300	15,300	2,120	32,436,000
27/11/2018	15,300	-0.15 ▼	-0.98	15,450	15,450	15,300	14,730	225,369,000
26/11/2018	15,450	0.00 ■■	0.00	15,450	15,450	15,450	18,850	291,232,500
23/11/2018	15,450	-0.25 ▼	-1.62	15,450	15,950	15,000	32,360	499,962,000
22/11/2018	15,450	0.90 ▲	5.83	14,550	15,550	14,900	69,000	1,066,050,000
21/11/2018	14,550	0.05 ▲	0.34	14,500	14,550	14,500	130	1,891,500
20/11/2018	14,500	-0.30 ▼	-2.07	14,500	14,500	14,200	350	5,075,000
19/11/2018	14,500	-0.05 ▼	-0.34	14,550	14,550	14,500	47,690	691,505,000
16/11/2018	14,550	-0.15 ▼	-1.03	14,700	14,550	14,100	570	8,293,500
15/11/2018	14,700	-0.10 ▼	-0.68	14,800	14,800	14,700	4,670	68,649,000
14/11/2018	14,800	-1.05 ▼	-7.09	15,850	14,850	14,750	60,690	898,212,000
13/11/2018	15,850	-1.15 ▼	-7.26	17,000	16,950	15,850	14,580	231,093,000
12/11/2018	17,000	0.05 ▲	0.29	16,950	17,000	16,950	1,350	22,950,000
09/11/2018	16,950	0.20 ▲	1.18	16,750	17,000	16,700	830	14,068,500
08/11/2018	16,750	-1.25 ▼	-7.46	18,000	17,100	16,750	17,770	297,647,500
07/11/2018	18,000	-1.35 ▼	-7.50	19,350	18,150	18,000	3,320	59,760,000
06/11/2018	19,350	-0.05 ▼	-0.26	19,350	19,350	19,300	380	7,353,000
05/11/2018	19,350	-1.45 ▼	-7.49	20,800	20,750	19,350	3,700	71,595,000
04/11/2018	20,800	-1.55 ▼	-7.45	22,350	20,800	20,800	3,340	69,472,000
02/11/2018	20,800	-1.55 ▼	-7.45	22,350	20,800	20,800	3,340	69,472,000
01/11/2018	22,350	-1.65 ▼	-7.38	24,000	22,350	22,350	3,400	75,990,000
30/10/2018	24,000	-0.80 ▼	-3.33	24,800	24,000	24,000	10	240,000
26/10/2018	24,800	-0.20 ▼	-0.81	25,000	24,800	24,500	30	744,000
25/10/2018	24,800	-0.20 ▼	-0.81	25,000	24,800	24,500	30	744,000
21/10/2018	25,000	1.00 ▲	4.00	24,000	25,000	22,500	990	24,750,000
19/10/2018	25,000	1.00 ▲	4.00	24,000	25,000	22,500	990	24,750,000
18/10/2018	24,000	0.00 ■■	0.00	24,000	24,000	24,000	10	240,000
17/10/2018	24,000	-0.40 ▼	-1.67	24,400	24,000	24,000	20	480,000
16/10/2018	24,400	-0.05 ▼	-0.20	24,450	24,400	24,400	500	12,200,000
14/10/2018	24,450	0.00 ■■	0.00	24,450	24,450	24,450	100	2,445,000
12/10/2018	24,450	0.00 ■■	0.00	24,450	24,450	24,450	100	2,445,000
11/10/2018	24,450	-0.05 ▼	-0.20	24,500	24,450	22,850	100	2,445,000
10/10/2018	24,500	-0.50 ▼	-2.04	25,000	24,500	24,500	40	980,000
09/10/2018	25,000	0.50 ▲	2.00	25,000	25,500	25,000	30	750,000
08/10/2018	25,000	0.50 ▲	2.00	24,500	25,000	25,000	10	250,000
05/10/2018	24,500	0.50 ▲	2.04	24,000	25,000	24,500	4,110	100,695,000
04/10/2018	24,000	-1.50 ▼	-6.25	25,500	26,000	24,000	11,510	276,240,000
02/10/2018	25,500	0.50 ▲	1.96	25,000	25,500	25,500	720	18,360,000
01/10/2018	25,000	0.10 ▲	0.40	25,000	25,200	23,500	16,470	411,750,000
27/09/2018	25,000	0.00 ■■	0.00	25,000	25,000	25,000	2,000	50,000,000
26/09/2018	25,000	0.00 ■■	0.00	25,000	25,000	25,000	2,000	50,000,000
25/09/2018	25,000	0.50 ▲	2.00	24,500	26,200	24,000	1,340	33,500,000
24/09/2018	24,500	-1.70 ▼	-6.94	26,200	0	0	210	5,145,000
21/09/2018	26,200	1.70 ▲	6.49	24,500	26,200	24,500	3,660	95,892,000
20/09/2018	24,500	1.60 ▲	6.53	22,900	24,500	24,500	10	245,000
19/09/2018	22,900	-0.10 ▼	-0.44	23,000	22,900	22,800	1,170	26,793,000
18/09/2018	23,000	0.90 ▲	3.91	22,100	23,400	23,000	310	7,130,000
17/09/2018	22,100	0.05 ▲	0.23	22,050	23,550	22,100	140	3,094,000
14/09/2018	22,050	-1.65 ▼	-7.48	23,700	24,000	22,050	1,090	24,034,500
12/09/2018	23,700	-0.30 ▼	-1.27	24,000	23,700	23,700	300	7,110,000
11/09/2018	24,000	-0.90 ▼	-3.75	24,900	24,800	24,000	320	7,680,000
10/09/2018	24,900	0.90 ▲	3.61	24,000	24,900	24,900	10	249,000
07/09/2018	24,000	0.00 ■■	0.00	24,000	24,000	24,000	320	7,680,000
06/09/2018	24,000	-0.50 ▼	-2.08	24,500	24,500	24,000	180	4,320,000
05/09/2018	24,500	-0.15 ▼	-0.61	24,650	24,500	24,500	130	3,185,000
04/09/2018	24,650	-0.20 ▼	-0.81	24,850	25,000	24,650	420	10,353,000
31/08/2018	24,850	0.25 ▲	1.01	24,600	26,300	24,850	30	745,500
30/08/2018	24,600	-0.70 ▼	-2.85	25,300	25,000	24,500	60	1,476,000
29/08/2018	25,300	-0.70 ▼	-2.77	26,000	25,950	24,550	80	2,024,000
28/08/2018	26,000	0.00 ■■	0.00	26,000	26,000	26,000	80	2,080,000
27/08/2018	26,000	1.00 ▲	3.85	25,000	26,000	25,000	40	1,040,000
24/08/2018	25,000	-1.65 ▼	-6.60	26,650	25,500	25,000	8,170	204,250,000
23/08/2018	26,650	1.55 ▲	5.82	25,100	26,650	24,500	20	533,000
22/08/2018	25,100	-1.55 ▼	-6.18	26,650	27,000	25,100	30	753,000
21/08/2018	26,650	-0.75 ▼	-2.81	27,400	26,650	25,500	350	9,327,500
20/08/2018	27,400	0.00 ■■	0.00	27,400	27,400	27,400	30	822,000
16/08/2018	27,400	-0.60 ▼	-2.19	28,000	27,500	26,050	1,170	32,058,000
15/08/2018	28,000	0.50 ▲	1.79	27,500	28,000	28,000	10	280,000
14/08/2018	27,500	-0.10 ▼	-0.36	27,600	27,500	25,700	1,060	29,150,000
10/08/2018	27,600	-0.10 ▼	-0.36	27,700	27,600	27,600	10	276,000
09/08/2018	27,700	-0.10 ▼	-0.36	27,800	28,400	25,900	170	4,709,000
08/08/2018	27,800	-0.20 ▼	-0.72	28,000	27,800	27,800	50	1,390,000
07/08/2018	28,000	0.50 ▲	1.79	27,500	28,000	28,000	10	280,000
06/08/2018	27,500	0.10 ▲	0.36	27,400	27,500	25,500	560	15,400,000
03/08/2018	27,500	0.10 ▲	0.36	27,400	27,500	25,500	560	15,400,000
31/07/2018	27,400	0.00 ■■	0.00	27,400	27,400	27,400	1,600	43,840,000
30/07/2018	27,400	0.10 ▲	0.36	27,300	27,400	26,500	600	16,440,000
27/07/2018	27,300	0.10 ▲	0.37	27,200	27,300	27,300	10	273,000
26/07/2018	27,200	0.80 ▲	2.94	26,400	27,200	27,200	50	1,360,000
25/07/2018	26,400	-0.70 ▼	-2.65	27,100	26,700	26,400	500	13,200,000
24/07/2018	27,100	-0.10 ▼	-0.37	27,200	27,100	27,100	200	5,420,000
23/07/2018	27,200	-0.05 ▼	-0.18	27,250	27,250	27,200	60	1,632,000
20/07/2018	27,250	-0.05 ▼	-0.18	27,300	27,250	27,200	870	23,707,500
19/07/2018	27,250	-0.05 ▼	-0.18	27,300	27,250	27,200	870	23,707,500
18/07/2018	27,300	0.30 ▲	1.10	27,000	27,300	26,000	230	6,279,000
17/07/2018	27,000	1.05 ▲	3.89	25,950	27,000	27,000	10	270,000
16/07/2018	25,950	-1.50 ▼	-5.78	27,450	25,950	25,950	50	1,297,500
14/07/2018	27,450	-0.05 ▼	-0.18	27,500	27,450	27,450	250	6,862,500
13/07/2018	27,450	-0.05 ▼	-0.18	27,500	27,450	27,450	250	6,862,500
11/07/2018	27,500	-0.10 ▼	-0.36	27,600	27,600	25,700	970	26,675,000
10/07/2018	27,600	-0.40 ▼	-1.45	28,000	28,000	27,600	1,050	28,980,000
08/07/2018	28,000	0.00 ■■	0.00	28,000	28,000	28,000	10	280,000
06/07/2018	28,000	0.00 ■■	0.00	28,000	28,000	28,000	10	280,000
05/07/2018	28,000	-0.40 ▼	-1.43	28,400	28,700	28,000	320	8,960,000
04/07/2018	28,400	-0.30 ▼	-1.06	28,700	28,400	28,400	400	11,360,000
03/07/2018	28,700	-0.10 ▼	-0.35	28,700	28,900	28,200	14,100	404,670,000
02/07/2018	28,700	-0.20 ▼	-0.70	28,900	29,000	28,700	7,550	216,685,000
29/06/2018	28,900	-0.10 ▼	-0.35	28,900	0	0	11,700	338,130,000
28/06/2018	28,900	-0.05 ▼	-0.17	28,900	29,000	28,850	12,060	348,534,000
27/06/2018	28,900	0.10 ▲	0.35	28,800	28,900	28,900	17,590	508,351,000
26/06/2018	28,800	-0.20 ▼	-0.69	29,000	29,000	28,800	2,100	60,480,000
25/06/2018	29,000	0.00 ■■	0.00	29,000	29,000	29,000	1,280	37,120,000
22/06/2018	29,000	-0.20 ▼	-0.69	29,200	29,100	29,000	2,100	60,900,000
21/06/2018	29,200	0.20 ▲	0.68	29,200	29,400	29,200	350	10,220,000
20/06/2018	29,200	-0.10 ▼	-0.34	29,300	29,400	29,200	4,350	127,020,000
19/06/2018	29,300	-0.60 ▼	-2.05	29,900	29,800	29,300	5,810	170,233,000
18/06/2018	29,900	-0.30 ▼	-1.00	30,200	30,200	29,900	2,300	68,770,000
15/06/2018	30,200	1.10 ▲	3.64	29,100	30,500	30,100	8,900	268,780,000
14/06/2018	30,600	0.10 ▲	0.33	30,500	30,700	30,500	1,500	45,900,000
13/06/2018	30,500	-0.30 ▼	-0.98	30,800	30,800	30,500	3,270	99,735,000
12/06/2018	30,800	-0.05 ▼	-0.16	30,800	30,900	30,750	27,410	844,228,000
11/06/2018	30,800	0.75 ▲	2.44	30,050	30,800	30,100	29,190	899,052,000
08/06/2018	30,050	-0.20 ▼	-0.67	30,250	30,300	30,050	27,760	834,188,000
07/06/2018	30,250	-0.20 ▼	-0.66	30,450	30,450	30,200	34,250	1,036,062,500
06/06/2018	30,450	-0.15 ▼	-0.49	30,450	30,450	29,900	26,210	798,094,500
05/06/2018	30,450	0.45 ▲	1.48	30,000	30,500	30,450	770	23,446,500
04/06/2018	30,000	-0.50 ▼	-1.67	30,500	30,500	30,000	1,030	30,900,000
02/06/2018	30,500	0.65 ▲	2.13	29,850	30,500	29,900	1,710	52,155,000
01/06/2018	30,500	0.65 ▲	2.13	29,850	30,500	29,900	1,710	52,155,000
30/05/2018	29,850	-0.05 ▼	-0.17	29,900	29,950	29,200	28,020	836,397,000
29/05/2018	29,900	0.10 ▲	0.33	29,800	30,000	29,650	28,230	844,077,000
28/05/2018	29,800	-0.20 ▼	-0.67	30,000	30,000	29,400	29,060	865,988,000
27/05/2018	30,000	-0.05 ▼	-0.17	30,000	30,100	29,800	23,570	707,100,000
25/05/2018	30,000	-0.05 ▼	-0.17	30,000	30,100	29,800	23,570	707,100,000
24/05/2018	30,000	0.05 ▲	0.17	29,950	30,200	30,000	26,860	805,800,000
23/05/2018	29,950	-0.15 ▼	-0.50	30,100	30,200	29,100	27,250	816,137,500
22/05/2018	30,100	-0.10 ▼	-0.33	30,200	30,300	30,000	28,670	862,967,000
21/05/2018	30,200	0.30 ▲	0.99	29,900	30,300	29,600	28,610	864,022,000
20/05/2018	29,900	-0.05 ▼	-0.17	29,900	30,000	29,200	28,910	864,409,000
18/05/2018	29,900	-0.05 ▼	-0.17	29,900	30,000	29,200	28,910	864,409,000
17/05/2018	29,900	-0.10 ▼	-0.33	30,000	30,000	29,800	24,170	722,683,000
16/05/2018	30,000	-0.10 ▼	-0.33	30,100	30,200	29,950	28,170	845,100,000
15/05/2018	30,100	0.50 ▲	1.66	29,600	30,300	30,000	28,870	868,987,000
14/05/2018	29,600	-0.45 ▼	-1.52	30,050	30,000	29,600	30,230	894,808,000
13/05/2018	30,050	-0.05 ▼	-0.17	30,050	30,100	29,950	23,100	694,155,000
11/05/2018	30,050	-0.05 ▼	-0.17	30,050	30,100	29,950	23,100	694,155,000
10/05/2018	30,050	-0.05 ▼	-0.17	30,100	30,200	30,050	20,220	607,611,000
09/05/2018	30,100	-0.05 ▼	-0.17	30,150	30,200	30,000	30,220	909,622,000
08/05/2018	30,150	0.60 ▲	1.99	29,550	31,200	29,100	20,290	611,743,500
07/05/2018	29,550	-0.70 ▼	-2.37	30,250	30,000	29,550	30,170	891,523,500
05/05/2018	30,250	0.10 ▲	0.33	30,250	30,500	30,250	9,040	273,460,000
04/05/2018	30,250	0.10 ▲	0.33	30,250	30,500	30,250	9,040	273,460,000
03/05/2018	30,250	0.05 ▲	0.17	30,200	30,500	30,200	27,050	818,262,500
02/05/2018	30,200	-0.20 ▼	-0.66	30,400	30,400	30,000	42,750	1,291,050,000
30/04/2018	30,400	-0.30 ▼	-0.99	30,700	30,700	30,400	8,910	270,864,000
27/04/2018	30,400	-0.30 ▼	-0.99	30,700	30,700	30,400	8,910	270,864,000
26/04/2018	30,700	-0.10 ▼	-0.33	30,800	32,900	30,600	13,790	423,353,000
25/04/2018	30,800	-0.05 ▼	-0.16	30,800	30,900	30,700	8,850	272,580,000
24/04/2018	30,800	-0.05 ▼	-0.16	30,800	30,900	30,700	8,850	272,580,000
23/04/2018	30,800	-0.10 ▼	-0.32	30,900	30,900	30,800	13,590	418,572,000
22/04/2018	30,900	-0.10 ▼	-0.32	31,000	31,100	30,650	26,500	818,850,000
20/04/2018	30,900	-0.10 ▼	-0.32	31,000	31,100	30,650	26,500	818,850,000
19/04/2018	31,000	-1.00 ▼	-3.23	32,000	31,500	30,900	14,190	439,890,000
18/04/2018	32,000	-0.10 ▼	-0.31	32,100	32,200	31,500	32,020	1,024,640,000
13/04/2018	32,500	-0.30 ▼	-0.92	32,800	32,800	32,200	15,140	492,050,000
12/04/2018	32,800	0.40 ▲	1.22	32,400	32,800	32,200	13,130	430,664,000
11/04/2018	32,400	-0.40 ▼	-1.23	32,800	32,700	32,400	18,460	598,104,000
10/04/2018	32,800	0.30 ▲	0.91	32,500	32,800	32,300	18,290	599,912,000
09/04/2018	32,500	-0.35 ▼	-1.08	32,850	33,000	32,500	3,750	121,875,000
06/04/2018	32,850	0.25 ▲	0.76	32,600	32,900	32,600	4,830	158,665,500
05/04/2018	32,600	-0.40 ▼	-1.23	33,000	32,850	32,400	3,960	129,096,000
04/04/2018	33,000	0.50 ▲	1.52	32,500	33,000	32,600	11,640	384,120,000
03/04/2018	32,500	0.10 ▲	0.31	32,500	32,600	32,500	10,300	334,750,000
02/04/2018	32,500	0.05 ▲	0.15	32,450	32,500	32,200	24,720	803,400,000
30/03/2018	32,450	0.40 ▲	1.23	32,050	32,950	32,000	1,240	40,238,000
29/03/2018	32,050	0.05 ▲	0.16	32,000	32,050	32,000	1,880	60,254,000
28/03/2018	32,000	-0.60 ▼	-1.88	32,600	32,000	31,550	30,680	981,760,000
27/03/2018	32,600	0.30 ▲	0.92	32,300	32,600	32,000	18,330	597,558,000
26/03/2018	32,300	0.05 ▲	0.15	32,250	32,300	32,300	1,020	32,946,000
25/03/2018	32,250	-0.35 ▼	-1.09	32,600	32,250	32,250	20	645,000
23/03/2018	32,250	-0.35 ▼	-1.09	32,600	32,250	32,250	20	645,000
22/03/2018	32,600	-0.40 ▼	-1.23	33,000	33,000	32,200	16,700	544,420,000
21/03/2018	33,000	0.10 ▲	0.30	33,000	33,000	32,100	54,180	1,787,940,000
20/03/2018	33,000	0.10 ▲	0.30	32,900	33,000	32,200	42,820	1,413,060,000
19/03/2018	32,900	-0.10 ▼	-0.30	32,900	32,900	32,100	9,840	323,736,000
16/03/2018	32,900	-0.10 ▼	-0.30	32,300	32,900	32,150	18,720	615,888,000
15/03/2018	32,300	-0.70 ▼	-2.17	33,000	33,000	32,300	11,330	365,959,000
14/03/2018	33,000	-0.20 ▼	-0.61	33,200	34,000	33,000	18,770	619,410,000
13/03/2018	33,200	-0.70 ▼	-2.11	33,900	33,900	33,100	11,900	395,080,000
12/03/2018	33,900	2.20 ▲	6.49	31,700	33,900	31,600	13,470	456,633,000
09/03/2018	32,000	0.30 ▲	0.94	31,700	33,900	31,600	21,500	688,000,000
08/03/2018	31,700	-0.75 ▼	-2.37	32,450	32,000	31,500	20,810	659,677,000
07/03/2018	33,100	-0.65 ▼	-1.96	33,100	33,100	30,800	54,150	1,792,365,000
06/03/2018	33,100	-0.40 ▼	-1.21	33,500	33,800	31,600	29,820	987,042,000
05/03/2018	33,500	-0.05 ▼	-0.15	33,550	33,550	33,500	9,190	307,865,000
02/03/2018	33,550	0.00 ■■	0.00	33,550	33,550	33,550	910	30,530,500
01/03/2018	33,550	0.00 ■■	0.00	33,550	33,550	33,550	2,210	74,145,500
28/02/2018	33,550	-0.55 ▼	-1.64	34,100	34,100	33,550	2,830	94,946,500
27/02/2018	34,100	-0.90 ▼	-2.64	35,000	34,100	34,100	60	2,046,000
26/02/2018	35,000	0.00 ■■	0.00	35,000	35,000	35,000	10	350,000
23/02/2018	35,000	0.70 ▲	2.00	34,300	35,000	34,900	6,230	218,050,000
22/02/2018	34,300	0.30 ▲	0.87	34,000	34,300	34,000	1,820	62,426,000
21/02/2018	34,000	0.20 ▲	0.59	33,800	34,300	33,800	12,110	411,740,000
13/02/2018	33,800	1.00 ▲	2.96	32,800	33,800	33,500	6,920	233,896,000
12/02/2018	32,800	-0.20 ▼	-0.61	33,000	32,800	32,800	10	328,000
09/02/2018	33,000	0.50 ▲	1.52	32,500	33,000	32,500	5,410	178,530,000
08/02/2018	32,500	0.00 ■■	0.00	32,500	32,500	32,500	5,020	163,150,000
07/02/2018	32,500	-0.50 ▼	-1.54	33,000	33,500	32,500	25,500	828,750,000
06/02/2018	32,500	-0.50 ▼	-1.54	33,000	32,850	31,000	5,260	170,950,000
05/02/2018	33,000	-0.20 ▼	-0.61	33,000	33,050	32,800	48,470	1,599,510,000
02/02/2018	33,000	0.00 ■■	0.00	33,000	33,000	33,000	10,950	361,350,000
01/02/2018	33,000	-0.20 ▼	-0.61	33,200	34,800	33,000	4,340	143,220,000
31/01/2018	33,200	0.10 ▲	0.30	33,100	33,500	33,100	26,010	863,532,000
30/01/2018	33,100	0.10 ▲	0.30	33,000	33,100	33,000	9,300	307,830,000
29/01/2018	33,000	-0.10 ▼	-0.30	33,000	33,000	32,850	6,950	229,350,000
26/01/2018	33,000	0.20 ▲	0.61	32,800	34,450	32,800	21,470	708,510,000
25/01/2018	32,800	-2.50 ▼	-7.62	34,000	34,500	32,800	22,080	724,224,000
24/01/2018	45,400	10.10 ▲	22.25	35,300	35,200	32,850	20,090	912,086,000
22/01/2018	32,850	-2.45 ▼	-7.46	35,300	35,200	32,850	40,630	1,334,695,500
21/01/2018	35,500	-0.20 ▼	-0.56	35,500	35,500	34,000	2,800	99,400,000
19/01/2018	35,500	-0.20 ▼	-0.56	35,500	35,500	34,000	2,800	99,400,000
18/01/2018	35,500	0.30 ▲	0.85	35,200	35,500	35,200	3,110	110,405,000
17/01/2018	35,200	-0.10 ▼	-0.28	35,300	35,400	35,200	77,390	2,724,128,000
16/01/2018	35,300	-0.20 ▼	-0.57	35,500	35,300	35,100	61,150	2,158,595,000
15/01/2018	35,500	0.30 ▲	0.85	35,200	35,500	35,000	126,710	4,498,205,000
12/01/2018	35,200	-0.20 ▼	-0.57	35,400	35,300	35,200	96,650	3,402,080,000
11/01/2018	35,400	0.40 ▲	1.13	35,000	35,400	35,000	84,040	2,975,016,000
10/01/2018	35,000	0.90 ▲	2.57	34,100	35,000	34,100	86,060	3,012,100,000
09/01/2018	34,100	-0.10 ▼	-0.29	34,100	34,300	34,000	50,580	1,724,778,000
08/01/2018	34,100	-1.00 ▼	-2.93	35,100	35,500	34,000	50,830	1,733,303,000
05/01/2018	35,100	-0.10 ▼	-0.28	35,100	35,100	34,700	37,810	1,327,131,000
04/01/2018	35,100	-0.15 ▼	-0.43	35,250	35,300	34,900	32,920	1,155,492,000
03/01/2018	35,250	0.20 ▲	0.57	35,250	35,450	35,000	33,310	1,174,177,500
02/01/2018	35,250	-0.25 ▼	-0.71	35,500	35,500	35,250	19,900	701,475,000
01/01/2018	35,500	0.20 ▲	0.56	35,300	35,900	35,300	3,160	112,180,000
29/12/2017	35,500	0.20 ▲	0.56	35,300	35,900	35,300	3,160	112,180,000
28/12/2017	35,300	-0.05 ▼	-0.14	35,300	35,300	35,250	5,980	211,094,000
27/12/2017	35,300	-0.60 ▼	-1.70	35,900	35,900	35,300	3,520	124,256,000
26/12/2017	35,900	-0.65 ▼	-1.81	35,900	36,000	35,250	2,430	87,237,000
25/12/2017	35,900	-0.10 ▼	-0.28	36,000	36,000	35,900	5,000	179,500,000
23/12/2017	35,100	-0.90 ▼	-2.56	36,000	36,000	35,100	1,910	67,041,000
22/12/2017	35,100	-0.90 ▼	-2.56	36,000	36,000	35,100	1,910	67,041,000
21/12/2017	36,000	0.05 ▲	0.14	36,000	36,300	36,000	15,130	544,680,000
20/12/2017	36,000	0.20 ▲	0.56	36,000	36,700	36,000	25,730	926,280,000
19/12/2017	48,100	0.10 ▲	0.21	48,000	48,100	48,100	10	481,000
18/12/2017	48,300	0.20 ▲	0.41	48,100	48,300	48,200	1,000	48,300,000
16/12/2017	48,100	0.10 ▲	0.21	48,000	48,200	48,000	9,810	471,861,000
15/12/2017	48,000	0.00 ■■	0.00	48,000	48,000	48,000	880	42,240,000
14/12/2017	47,900	1.40 ▲	2.92	46,500	47,900	47,800	730	34,967,000
13/12/2017	48,200	0.30 ▲	0.62	47,900	48,200	48,200	230	11,086,000
12/12/2017	48,100	-0.40 ▼	-0.83	48,500	48,300	48,000	10,060	483,886,000
11/12/2017	48,300	-0.20 ▼	-0.41	48,500	48,300	48,200	1,310	63,273,000
10/12/2017	48,500	0.70 ▲	1.44	47,800	48,500	47,500	32,570	1,579,645,000
08/12/2017	47,800	0.20 ▲	0.42	47,800	48,200	47,800	1,400	66,920,000
05/12/2017	47,900	0.40 ▲	0.84	47,100	47,900	47,000	21,170	1,014,043,000
04/12/2017	47,500	0.20 ▲	0.42	47,400	47,500	47,000	14,750	700,625,000
01/12/2017	47,300	-0.80 ▼	-1.66	47,500	48,000	47,000	20,810	984,313,000
30/11/2017	48,100	1.10 ▲	2.34	46,900	48,100	46,600	65,750	3,162,575,000
29/11/2017	47,000	1.40 ▲	3.07	45,600	47,000	45,400	100,900	4,742,300,000
28/11/2017	45,600	-0.30 ▼	-0.65	45,000	45,600	44,600	23,360	1,065,216,000
27/11/2017	45,900	0.50 ▲	1.10	45,300	45,900	44,700	34,710	1,593,189,000
24/11/2017	45,400	0.00 ■■	0.00	45,300	45,600	44,700	20,090	912,086,000
23/11/2017	45,400	-0.55 ▼	-1.20	46,000	46,100	44,800	29,610	1,344,294,000
22/11/2017	45,950	0.30 ▲	0.66	45,650	45,950	45,500	20,140	925,433,000
21/11/2017	45,650	0.05 ▲	0.11	45,600	45,800	45,500	18,450	842,242,500
20/11/2017	45,600	-0.05 ▼	-0.11	45,400	45,800	45,400	17,610	803,016,000
17/11/2017	45,650	-0.15 ▼	-0.33	46,000	46,000	45,450	21,300	972,345,000
16/11/2017	45,800	-0.40 ▼	-0.87	46,000	46,100	45,700	24,750	1,133,550,000
15/11/2017	46,200	0.20 ▲	0.43	46,000	46,200	45,600	50,170	2,317,854,000
14/11/2017	46,000	-0.20 ▼	-0.43	46,100	46,400	45,950	47,950	2,205,700,000
13/11/2017	46,200	-0.40 ▼	-0.86	45,600	46,900	45,600	46,370	2,142,294,000
10/11/2017	46,600	0.10 ▲	0.22	46,200	46,600	46,100	40,360	1,880,776,000
09/11/2017	46,500	0.45 ▲	0.98	46,050	46,900	46,050	52,690	2,450,085,000
08/11/2017	46,050	0.95 ▲	2.11	44,900	46,400	44,900	40,030	1,843,381,500
07/11/2017	45,100	0.10 ▲	0.22	44,900	45,200	44,700	54,070	2,438,557,000
06/11/2017	45,000	-0.40 ▼	-0.88	45,400	45,400	44,700	43,730	1,967,850,000
03/11/2017	45,400	-0.60 ▼	-1.30	45,800	45,950	45,000	40,830	1,853,682,000
02/11/2017	46,000	0.00 ■■	0.00	46,000	46,200	45,700	42,130	1,937,980,000
01/11/2017	46,000	0.20 ▲	0.44	45,900	46,100	45,800	42,490	1,954,540,000
31/10/2017	45,800	-1.20 ▼	-2.55	47,400	47,400	45,600	51,210	2,345,418,000
30/10/2017	47,000	-0.95 ▼	-1.98	47,950	47,950	46,700	59,970	2,818,590,000
27/10/2017	47,950	0.25 ▲	0.52	47,700	48,000	47,700	44,990	2,157,270,500
26/10/2017	47,700	-0.20 ▼	-0.42	47,800	47,900	47,500	46,530	2,219,481,000
25/10/2017	47,900	0.00 ■■	0.00	48,000	48,200	47,700	49,370	2,364,823,000
24/10/2017	47,900	-0.10 ▼	-0.21	47,800	48,050	47,500	48,460	2,321,234,000
23/10/2017	48,000	-0.90 ▼	-1.84	48,600	48,850	47,800	46,890	2,250,720,000
20/10/2017	48,900	0.05 ▲	0.10	48,500	49,000	48,500	47,830	2,338,887,000
19/10/2017	48,850	0.25 ▲	0.51	48,300	48,900	48,300	45,090	2,202,646,500
18/10/2017	48,600	0.30 ▲	0.62	48,200	48,800	48,000	66,380	3,226,068,000
17/10/2017	48,300	0.40 ▲	0.84	48,000	48,500	48,000	50,740	2,450,742,000
16/10/2017	47,900	-0.70 ▼	-1.44	48,200	48,600	47,900	49,380	2,365,302,000
13/10/2017	48,600	-0.10 ▼	-0.21	48,300	49,000	48,300	49,770	2,418,822,000
12/10/2017	48,700	0.10 ▲	0.21	48,500	48,900	48,100	49,740	2,422,338,000
11/10/2017	48,600	-0.60 ▼	-1.22	49,200	49,200	48,200	50,290	2,444,094,000
10/10/2017	49,200	0.45 ▲	0.92	47,500	49,500	47,500	57,790	2,843,268,000
09/10/2017	48,750	-0.45 ▼	-0.91	49,200	49,500	47,500	56,540	2,756,325,000
06/10/2017	49,200	2.50 ▲	5.35	46,700	49,600	46,700	130,940	6,442,248,000
05/10/2017	46,700	-0.10 ▼	-0.21	46,800	46,900	46,700	36,980	1,726,966,000
04/10/2017	46,800	0.80 ▲	1.74	46,100	47,000	45,000	60,120	2,813,616,000
03/10/2017	46,000	-0.20 ▼	-0.43	46,200	46,500	46,000	30,810	1,417,260,000
02/10/2017	46,200	-0.30 ▼	-0.65	45,800	46,600	45,500	30,260	1,398,012,000
29/09/2017	46,500	0.55 ▲	1.20	45,700	46,500	44,600	32,460	1,509,390,000
28/09/2017	45,950	-0.40 ▼	-0.86	45,800	46,350	45,600	30,190	1,387,230,500
27/09/2017	46,350	-0.05 ▼	-0.11	46,950	46,950	45,300	30,170	1,398,379,500
26/09/2017	46,400	-0.20 ▼	-0.43	45,300	46,800	45,300	33,640	1,560,896,000
25/09/2017	46,600	1.10 ▲	2.42	45,750	46,800	44,500	31,520	1,468,832,000
22/09/2017	45,500	-0.20 ▼	-0.44	46,000	46,850	45,500	31,150	1,417,325,000
21/09/2017	45,700	-0.30 ▼	-0.65	45,300	46,300	44,700	35,980	1,644,286,000
20/09/2017	46,000	-1.00 ▼	-2.13	46,600	47,000	46,000	39,380	1,811,480,000
19/09/2017	47,000	0.10 ▲	0.21	46,900	47,300	46,500	39,740	1,867,780,000
18/09/2017	46,900	0.15 ▲	0.32	47,000	47,000	46,400	30,570	1,433,733,000
15/09/2017	46,750	3.05 ▲	6.98	43,800	46,750	43,800	55,840	2,610,520,000
14/09/2017	43,700	0.90 ▲	2.10	42,650	43,900	42,650	48,990	2,140,863,000
13/09/2017	42,800	0.00 ■■	0.00	42,800	42,800	42,300	38,850	1,662,780,000
12/09/2017	42,800	0.80 ▲	1.90	42,100	42,800	42,000	40,910	1,750,948,000
11/09/2017	42,000	-0.85 ▼	-1.98	42,850	42,850	42,000	32,690	1,372,980,000
08/09/2017	42,850	0.20 ▲	0.47	42,800	42,900	42,700	50,500	2,163,925,000
07/09/2017	42,650	0.15 ▲	0.35	42,100	42,850	42,100	51,000	2,175,150,000
06/09/2017	42,500	-0.35 ▼	-0.82	43,000	43,000	42,000	29,040	1,234,200,000
05/09/2017	42,850	-0.75 ▼	-1.72	42,000	43,400	41,900	29,750	1,274,787,500
01/09/2017	43,600	0.10 ▲	0.23	44,100	44,100	42,700	30,120	1,313,232,000
31/08/2017	43,500	0.50 ▲	1.16	43,650	43,900	43,450	32,370	1,408,095,000
30/08/2017	43,000	0.00 ■■	0.00	43,950	43,950	43,000	31,260	1,344,180,000
29/08/2017	43,000	1.10 ▲	2.63	41,700	43,000	41,600	156,560	6,732,080,000
28/08/2017	41,900	0.10 ▲	0.24	42,000	42,000	41,600	38,810	1,626,139,000
25/08/2017	41,800	-0.05 ▼	-0.12	41,950	42,000	41,000	26,190	1,094,742,000
24/08/2017	41,850	0.15 ▲	0.36	41,850	41,850	41,700	35,190	1,472,701,500
23/08/2017	41,700	0.10 ▲	0.24	41,900	41,900	41,500	38,880	1,621,296,000
22/08/2017	41,600	0.10 ▲	0.24	41,900	42,000	41,450	37,020	1,540,032,000
21/08/2017	41,500	0.25 ▲	0.61	41,900	41,900	41,100	30,570	1,268,655,000
18/08/2017	41,250	-0.10 ▼	-0.24	41,350	41,400	41,250	21,690	894,712,500
17/08/2017	41,350	-0.30 ▼	-0.72	41,650	41,700	41,200	22,580	933,683,000
16/08/2017	41,650	0.00 ■■	0.00	41,900	41,900	41,650	29,550	1,230,757,500
15/08/2017	41,650	0.65 ▲	1.59	41,900	41,900	40,800	29,540	1,230,341,000
14/08/2017	41,000	0.70 ▲	1.74	41,000	41,900	40,300	25,620	1,050,420,000
11/08/2017	40,300	-0.50 ▼	-1.23	40,800	40,800	40,000	25,560	1,030,068,000
10/08/2017	40,800	-0.05 ▼	-0.12	40,850	40,850	40,000	21,340	870,672,000
09/08/2017	40,850	-0.05 ▼	-0.12	40,850	40,850	40,000	19,920	813,732,000
08/08/2017	40,900	1.80 ▲	4.60	40,500	41,500	40,500	19,250	787,325,000
07/08/2017	39,100	-2.70 ▼	-6.46	41,750	41,800	39,100	41,840	1,635,944,000
04/08/2017	41,800	-0.10 ▼	-0.24	42,200	42,200	41,600	98,450	4,115,210,000
03/08/2017	41,900	-0.10 ▼	-0.24	42,000	42,000	41,900	21,600	905,040,000
02/08/2017	42,000	0.00 ■■	0.00	42,000	42,200	41,800	55,060	2,312,520,000
01/08/2017	42,000	-0.20 ▼	-0.47	42,400	42,500	42,000	48,950	2,055,900,000
31/07/2017	42,200	0.00 ■■	0.00	42,100	42,400	41,550	19,950	841,890,000
28/07/2017	42,200	0.70 ▲	1.69	41,500	42,200	41,500	33,950	1,432,690,000
27/07/2017	41,500	-0.50 ▼	-1.19	41,500	42,000	41,500	29,650	1,230,475,000
26/07/2017	42,000	0.00 ■■	0.00	42,000	42,700	41,300	31,030	1,303,260,000
25/07/2017	42,000	0.65 ▲	1.57	42,500	42,500	41,700	25,250	1,060,500,000
24/07/2017	41,350	-1.65 ▼	-3.84	42,800	42,800	41,000	19,990	826,586,500
21/07/2017	43,000	1.50 ▲	3.61	41,500	43,000	40,600	26,940	1,158,420,000
20/07/2017	41,500	-0.95 ▼	-2.24	42,450	42,450	39,800	21,140	877,310,000
19/07/2017	42,450	-0.25 ▼	-0.59	42,700	43,000	40,000	20,050	851,122,500
18/07/2017	42,700	-0.25 ▼	-0.58	42,950	42,950	41,900	22,010	939,827,000
17/07/2017	42,950	0.00 ■■	0.00	42,900	42,950	42,500	24,010	1,031,229,500
14/07/2017	42,950	0.00 ■■	0.00	43,500	43,500	41,800	19,180	823,781,000
13/07/2017	42,950	-0.25 ▼	-0.58	43,200	43,300	41,500	20,620	885,629,000
12/07/2017	43,200	-0.20 ▼	-0.46	43,400	43,600	43,000	26,490	1,144,368,000
11/07/2017	43,400	-0.20 ▼	-0.46	43,800	43,800	43,100	20,470	888,398,000
10/07/2017	43,600	-1.00 ▼	-2.24	44,400	44,500	43,500	28,590	1,246,524,000
07/07/2017	44,600	0.10 ▲	0.22	44,000	44,600	44,000	1,110	49,506,000
06/07/2017	44,500	0.60 ▲	1.37	43,900	44,500	43,900	31,140	1,385,730,000
05/07/2017	43,900	-0.60 ▼	-1.35	45,000	45,000	43,100	30,120	1,322,268,000
04/07/2017	44,500	1.50 ▲	3.49	44,500	44,900	43,500	30,310	1,348,795,000
03/07/2017	45,000	1.00 ▲	2.27	45,800	45,800	44,200	54,760	2,464,200,000
30/06/2017	44,000	0.10 ▲	0.23	44,100	44,100	43,600	30,990	1,363,560,000
29/06/2017	43,900	-1.00 ▼	-2.23	43,100	45,100	43,100	23,440	1,029,016,000
28/06/2017	44,900	0.00 ■■	0.00	44,400	45,000	44,000	43,400	1,948,660,000
27/06/2017	44,900	-0.10 ▼	-0.22	44,600	45,300	44,500	30,210	1,356,429,000
26/06/2017	45,000	0.60 ▲	1.35	44,300	45,300	44,300	33,950	1,527,750,000
23/06/2017	44,400	-0.60 ▼	-1.33	45,000	46,000	44,250	36,590	1,624,596,000
22/06/2017	45,000	0.20 ▲	0.45	45,500	45,500	44,800	34,930	1,571,850,000
21/06/2017	44,800	-1.10 ▼	-2.40	46,000	46,000	44,800	14,860	665,728,000
20/06/2017	45,900	1.40 ▲	3.15	45,000	46,500	45,000	15,370	705,483,000
19/06/2017	44,500	1.20 ▲	2.77	43,300	44,500	43,300	49,890	2,220,105,000
16/06/2017	43,300	0.60 ▲	1.41	42,500	44,000	42,300	31,930	1,382,569,000
15/06/2017	42,700	0.60 ▲	1.43	42,900	42,900	41,800	30,530	1,303,631,000
14/06/2017	42,100	1.60 ▲	3.95	40,000	43,000	40,000	33,130	1,394,773,000
13/06/2017	40,500	0.50 ▲	1.25	40,900	40,900	40,000	27,010	1,093,905,000
12/06/2017	40,000	-0.40 ▼	-0.99	40,400	40,400	40,000	14,610	584,400,000
09/06/2017	40,400	0.30 ▲	0.75	41,000	41,000	40,000	6,330	255,732,000
08/06/2017	40,100	-0.70 ▼	-1.72	40,100	40,500	40,100	7,550	302,755,000
07/06/2017	40,800	0.10 ▲	0.25	40,800	40,800	40,100	24,920	1,016,736,000
06/06/2017	40,700	-0.30 ▼	-0.73	40,200	40,700	40,000	35,700	1,452,990,000
05/06/2017	41,000	-0.20 ▼	-0.49	41,100	41,300	40,000	7,770	318,570,000
02/06/2017	41,200	0.00 ■■	0.00	42,900	42,900	41,100	13,830	569,796,000
01/06/2017	41,200	-0.60 ▼	-1.44	41,500	41,700	41,100	16,340	673,208,000
31/05/2017	41,800	0.40 ▲	0.97	41,500	41,900	41,500	17,350	725,230,000
30/05/2017	41,400	-0.20 ▼	-0.48	40,200	41,600	40,100	15,360	635,904,000
29/05/2017	41,600	0.00 ■■	0.00	41,600	42,000	40,000	50,040	2,081,664,000
26/05/2017	41,600	-2.10 ▼	-4.81	43,000	43,700	41,500	47,220	1,964,352,000
25/05/2017	43,700	0.20 ▲	0.46	46,400	46,400	43,700	28,490	1,245,013,000
24/05/2017	43,500	2.80 ▲	6.88	39,500	43,500	39,500	23,270	1,012,245,000
23/05/2017	40,700	-3.05 ▼	-6.97	41,100	41,100	40,700	230,970	9,400,479,000
22/05/2017	43,750	-3.25 ▼	-6.91	44,000	45,000	43,750	99,560	4,355,750,000
19/05/2017	47,000	-3.50 ▼	-6.93	47,000	47,500	47,000	129,870	6,103,890,000
18/05/2017	50,500	-0.50 ▼	-0.98	51,000	51,000	48,000	9,120	460,560,000
17/05/2017	51,000	3.00 ▲	6.25	51,300	51,300	48,000	45,330	2,311,830,000
16/05/2017	48,000	0.00 ■■	0.00	48,000	48,000	48,000	421,800	20,246,400,000
01/01/1970	9,620	0.00 ■■	0.00	9,620	0	0	0	0

(ĐVT: 1,000 VNĐ)