Lịch sử giao dịch STK - 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 Sợi Thế Kỷ
Century Synthetic Fiber Corporation
Mã CK: STK 24.55 ▲ +0.05 (+0.20%) (cập nhật 17:15 25/11/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành:
Website: www.theky.vn

STK » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
25/11/2024	24,550	0.05 ▲	0.20	24,500	25,600	24,100	2,210	54,255,500
22/11/2024	24,500	0.00 ■■	0.00	24,500	24,500	24,250	4,040	98,980,000
21/11/2024	24,500	0.05 ▲	0.20	24,450	24,650	24,400	810	19,845,000
20/11/2024	24,450	-0.10 ▼	-0.41	24,550	25,150	24,250	8,690	212,470,500
19/11/2024	24,550	0.00 ■■	0.00	24,550	25,450	24,400	2,060	50,573,000
18/11/2024	24,550	-0.15 ▼	-0.61	24,700	25,000	24,250	6,100	149,755,000
15/11/2024	24,700	-0.35 ▼	-1.42	25,050	25,000	24,550	2,870	70,889,000
14/11/2024	25,050	-0.45 ▼	-1.80	25,500	25,600	25,050	6,440	161,322,000
13/11/2024	25,500	0.00 ■■	0.00	25,500	25,700	25,050	3,110	79,305,000
12/11/2024	25,500	-0.05 ▼	-0.20	25,550	25,950	25,400	2,800	71,400,000
11/11/2024	25,550	0.25 ▲	0.98	25,300	25,800	25,250	2,370	60,553,500
08/11/2024	25,300	0.40 ▲	1.58	24,900	25,850	25,000	3,610	91,333,000
07/11/2024	24,900	0.00 ■■	0.00	24,900	25,250	24,800	3,290	81,921,000
06/11/2024	24,900	-0.10 ▼	-0.40	25,000	25,000	24,700	3,110	77,439,000
05/11/2024	25,000	0.10 ▲	0.40	24,900	25,100	24,600	820	20,500,000
04/11/2024	24,900	-0.50 ▼	-2.01	25,400	25,300	24,000	6,630	165,087,000
01/11/2024	25,400	-0.25 ▼	-0.98	25,650	25,650	25,400	790	20,066,000
31/10/2024	25,650	0.15 ▲	0.58	25,500	25,650	25,500	410	10,516,500
30/10/2024	25,500	-0.20 ▼	-0.78	25,700	25,600	25,300	5,200	132,600,000
29/10/2024	25,700	-0.25 ▼	-0.97	25,950	26,000	25,700	3,610	92,777,000
28/10/2024	25,950	0.00 ■■	0.00	25,950	26,000	25,700	2,170	56,311,500
25/10/2024	25,950	0.10 ▲	0.39	25,850	26,000	25,700	5,690	147,655,500
24/10/2024	25,850	-0.15 ▼	-0.58	26,000	26,400	25,750	2,050	52,992,500
23/10/2024	26,000	0.30 ▲	1.15	25,700	26,300	25,800	7,020	182,520,000
22/10/2024	25,700	0.20 ▲	0.78	25,500	25,800	25,200	2,360	60,652,000
21/10/2024	25,500	-0.50 ▼	-1.96	26,000	26,100	25,500	2,330	59,415,000
18/10/2024	26,000	0.05 ▲	0.19	25,950	26,100	25,650	4,130	107,380,000
17/10/2024	25,950	0.40 ▲	1.54	25,550	26,100	25,500	4,330	112,363,500
16/10/2024	25,550	-0.40 ▼	-1.57	25,950	25,950	25,550	1,050	26,827,500
15/10/2024	25,950	0.00 ■■	0.00	25,950	26,000	25,750	1,800	46,710,000
14/10/2024	25,950	-0.05 ▼	-0.19	26,000	26,450	25,800	720	18,684,000
11/10/2024	26,000	0.00 ■■	0.00	26,000	26,400	25,800	1,520	39,520,000
10/10/2024	26,000	0.35 ▲	1.35	25,650	26,200	25,500	1,240	32,240,000
09/10/2024	25,650	0.05 ▲	0.19	25,600	25,800	25,600	1,440	36,936,000
08/10/2024	25,600	-0.35 ▼	-1.37	25,950	26,200	25,500	610	15,616,000
07/10/2024	25,950	-0.15 ▼	-0.58	26,100	26,000	25,300	3,220	83,559,000
04/10/2024	26,100	-0.50 ▼	-1.92	26,600	26,600	25,550	3,830	99,963,000
03/10/2024	26,600	-0.05 ▼	-0.19	26,650	26,900	26,000	5,180	137,788,000
02/10/2024	26,650	0.05 ▲	0.19	26,600	26,650	26,500	4,470	119,125,500
01/10/2024	26,600	0.10 ▲	0.38	26,500	26,850	26,500	5,890	156,674,000
30/09/2024	26,500	0.00 ■■	0.00	26,500	26,500	26,000	2,420	64,130,000
27/09/2024	26,500	-0.15 ▼	-0.57	26,650	26,500	26,000	1,840	48,760,000
26/09/2024	26,650	-0.25 ▼	-0.94	26,900	26,900	26,600	3,280	87,412,000
25/09/2024	26,900	0.10 ▲	0.37	26,800	26,900	26,200	3,040	81,776,000
24/09/2024	26,800	-1.00 ▼	-3.73	27,800	26,950	26,550	6,000	160,800,000
23/09/2024	27,800	1.80 ▲	6.47	26,000	27,800	25,750	35,540	988,012,000
20/09/2024	26,000	0.00 ■■	0.00	26,000	26,300	25,900	2,240	58,240,000
19/09/2024	26,000	0.45 ▲	1.73	25,550	26,050	25,550	4,280	111,280,000
18/09/2024	25,550	0.05 ▲	0.20	25,500	26,300	25,500	1,680	42,924,000
17/09/2024	25,500	0.30 ▲	1.18	25,200	25,500	25,100	2,330	59,415,000
16/09/2024	25,200	0.05 ▲	0.20	25,150	25,500	25,000	6,650	167,580,000
13/09/2024	25,150	-0.20 ▼	-0.80	25,350	25,600	25,150	3,180	79,977,000
12/09/2024	25,350	0.25 ▲	0.99	25,100	25,350	25,100	1,490	37,771,500
11/09/2024	25,100	-0.05 ▼	-0.20	25,150	25,250	25,000	2,930	73,543,000
10/09/2024	25,150	-0.45 ▼	-1.79	25,600	25,600	25,100	4,810	120,971,500
09/09/2024	25,600	0.35 ▲	1.37	25,250	25,600	25,200	2,230	57,088,000
06/09/2024	25,250	-0.10 ▼	-0.40	25,350	25,650	25,000	4,250	107,312,500
05/09/2024	25,350	-0.15 ▼	-0.59	25,500	25,700	25,200	5,540	140,439,000
04/09/2024	25,500	-0.55 ▼	-2.16	26,050	25,950	24,900	19,070	486,285,000
30/08/2024	26,050	-0.25 ▼	-0.96	26,300	26,450	26,000	5,240	136,502,000
29/08/2024	26,300	0.10 ▲	0.38	26,200	26,650	26,150	5,760	151,488,000
28/08/2024	26,200	0.10 ▲	0.38	26,100	26,500	25,800	11,710	306,802,000
27/08/2024	26,100	0.15 ▲	0.57	25,950	26,100	25,750	5,680	148,248,000
26/08/2024	25,950	-0.15 ▼	-0.58	26,100	26,150	25,950	11,520	298,944,000
23/08/2024	26,100	-0.30 ▼	-1.15	26,400	26,250	26,050	7,620	198,882,000
22/08/2024	26,400	0.00 ■■	0.00	26,400	26,700	26,100	4,450	117,480,000
21/08/2024	26,400	-0.05 ▼	-0.19	26,450	26,700	26,000	11,510	303,864,000
20/08/2024	26,450	0.10 ▲	0.38	26,350	26,600	26,000	13,540	358,133,000
19/08/2024	26,350	-0.40 ▼	-1.52	26,750	27,200	26,000	10,700	281,945,000
16/08/2024	26,750	0.65 ▲	2.43	26,100	26,900	24,550	17,350	464,112,500
15/08/2024	26,100	0.00 ■■	0.00	26,100	26,350	25,950	15,760	411,336,000
14/08/2024	26,100	0.40 ▲	1.53	25,700	26,300	25,300	17,830	465,363,000
13/08/2024	25,700	0.95 ▲	3.70	24,750	26,450	25,000	18,540	476,478,000
12/08/2024	24,750	0.00 ■■	0.00	24,750	25,200	24,500	15,280	378,180,000
09/08/2024	24,750	0.20 ▲	0.81	24,550	24,950	24,350	14,410	356,647,500
08/08/2024	24,550	0.90 ▲	3.67	23,650	24,900	23,300	34,260	841,083,000
07/08/2024	23,650	-0.85 ▼	-3.59	24,500	24,700	23,050	37,170	879,070,500
06/08/2024	24,500	0.30 ▲	1.22	24,200	25,000	24,200	17,990	440,755,000
05/08/2024	24,200	-1.75 ▼	-7.23	25,950	25,850	24,150	34,170	826,914,000
02/08/2024	25,950	0.50 ▲	1.93	25,450	25,950	24,500	26,440	686,118,000
01/08/2024	25,450	-0.65 ▼	-2.55	26,100	26,300	25,300	27,030	687,913,500
31/07/2024	26,100	-1.15 ▼	-4.41	27,250	27,500	25,350	57,550	1,502,055,000
30/07/2024	27,250	0.05 ▲	0.18	27,200	28,000	27,050	21,100	574,975,000
29/07/2024	27,200	-0.15 ▼	-0.55	27,350	28,200	27,000	29,130	792,336,000
26/07/2024	27,350	-0.65 ▼	-2.38	28,000	28,350	27,150	26,030	711,920,500
25/07/2024	28,000	0.10 ▲	0.36	27,900	28,400	26,800	21,910	613,480,000
24/07/2024	27,900	-2.10 ▼	-7.53	30,000	28,750	27,900	115,010	3,208,779,000
23/07/2024	30,000	-2.25 ▼	-7.50	32,250	30,000	30,000	7,730	231,900,000
22/07/2024	32,250	-2.40 ▼	-7.44	34,650	32,250	32,250	16,120	519,870,000
19/07/2024	34,650	0.25 ▲	0.72	34,400	34,800	34,000	25,900	897,435,000
18/07/2024	34,400	1.40 ▲	4.07	33,000	34,600	32,800	45,130	1,552,472,000
17/07/2024	33,000	-1.70 ▼	-5.15	34,700	34,900	32,500	38,380	1,266,540,000
16/07/2024	34,700	-0.40 ▼	-1.15	35,100	35,950	34,700	28,050	973,335,000
15/07/2024	35,100	0.75 ▲	2.14	34,350	36,600	34,600	60,030	2,107,053,000
12/07/2024	34,350	0.65 ▲	1.89	33,700	34,450	33,550	24,890	854,971,500
11/07/2024	33,700	0.00 ■■	0.00	33,700	34,300	33,300	22,780	767,686,000
10/07/2024	33,700	0.10 ▲	0.30	33,600	34,650	33,550	40,430	1,362,491,000
09/07/2024	33,600	-0.35 ▼	-1.04	33,950	34,900	33,500	29,680	997,248,000
08/07/2024	33,950	2.05 ▲	6.04	31,900	34,100	31,900	53,440	1,814,288,000
05/07/2024	31,900	1.55 ▲	4.86	30,350	32,000	30,600	35,970	1,147,443,000
04/07/2024	30,350	0.10 ▲	0.33	30,250	30,550	30,100	9,750	295,912,500
03/07/2024	30,250	0.25 ▲	0.83	30,000	30,450	30,000	7,310	221,127,500
02/07/2024	30,000	0.00 ■■	0.00	30,000	30,300	29,850	5,470	164,100,000
01/07/2024	30,000	0.75 ▲	2.50	29,250	30,000	29,200	6,250	187,500,000
28/06/2024	29,250	-0.80 ▼	-2.74	30,050	30,350	29,000	21,090	616,882,500
27/06/2024	30,050	-0.15 ▼	-0.50	30,200	30,200	29,800	6,150	184,807,500
26/06/2024	30,200	0.20 ▲	0.66	30,000	30,250	29,800	11,930	360,286,000
25/06/2024	30,000	0.15 ▲	0.50	29,850	30,300	29,600	13,180	395,400,000
24/06/2024	29,850	-1.35 ▼	-4.52	31,200	31,400	29,700	27,180	811,323,000
21/06/2024	31,200	-0.60 ▼	-1.92	31,800	32,200	31,200	20,250	631,800,000
20/06/2024	31,800	-0.55 ▼	-1.73	32,350	32,450	31,450	14,450	459,510,000
19/06/2024	32,350	0.55 ▲	1.70	31,800	32,500	31,800	19,000	614,650,000
18/06/2024	31,800	0.30 ▲	0.94	31,500	32,000	31,500	13,080	415,944,000
17/06/2024	31,500	-0.30 ▼	-0.95	31,800	32,000	30,800	22,620	712,530,000
14/06/2024	31,800	-1.10 ▼	-3.46	32,900	33,050	31,800	33,200	1,055,760,000
13/06/2024	32,900	-0.10 ▼	-0.30	33,000	33,350	32,450	28,140	925,806,000
12/06/2024	33,000	0.55 ▲	1.67	32,450	33,250	32,550	23,210	765,930,000
11/06/2024	32,450	2.10 ▲	6.47	30,350	32,450	30,450	80,270	2,604,761,500
10/06/2024	30,350	0.35 ▲	1.15	30,000	30,600	29,900	15,640	474,674,000
07/06/2024	30,000	0.10 ▲	0.33	29,900	30,100	29,700	8,670	260,100,000
06/06/2024	29,900	-0.20 ▼	-0.67	30,100	30,400	29,700	11,640	348,036,000
05/06/2024	30,100	-0.10 ▼	-0.33	30,200	30,500	30,050	9,010	271,201,000
04/06/2024	30,200	-0.15 ▼	-0.50	30,350	30,600	30,000	10,930	330,086,000
03/06/2024	30,350	0.60 ▲	1.98	29,750	30,700	30,100	17,770	539,319,500
31/05/2024	29,750	0.75 ▲	2.52	29,000	30,450	28,500	20,540	611,065,000
30/05/2024	29,000	-0.65 ▼	-2.24	29,650	29,600	28,600	21,050	610,450,000
29/05/2024	29,650	-0.45 ▼	-1.52	30,100	30,100	29,650	12,610	373,886,500
28/05/2024	30,100	0.35 ▲	1.16	29,750	30,650	29,750	23,020	692,902,000
27/05/2024	29,750	-0.10 ▼	-0.34	29,850	30,000	29,300	10,400	309,400,000
24/05/2024	29,850	-1.00 ▼	-3.35	30,850	30,750	29,250	31,100	928,335,000
23/05/2024	30,850	-0.15 ▼	-0.49	31,000	31,000	30,100	20,580	634,893,000
22/05/2024	31,000	-0.05 ▼	-0.16	31,050	31,900	30,500	24,230	751,130,000
21/05/2024	31,050	1.35 ▲	4.35	29,700	31,500	29,500	44,580	1,384,209,000
20/05/2024	29,700	-0.30 ▼	-1.01	30,000	30,400	29,700	18,010	534,897,000
17/05/2024	30,000	-0.35 ▼	-1.17	30,350	30,350	29,900	19,730	591,900,000
16/05/2024	30,350	-0.45 ▼	-1.48	30,800	31,400	30,150	22,900	695,015,000
15/05/2024	30,800	1.05 ▲	3.41	29,750	31,500	29,650	22,870	704,396,000
14/05/2024	29,750	-0.25 ▼	-0.84	30,000	29,950	29,500	15,060	448,035,000
13/05/2024	30,000	-0.10 ▼	-0.33	30,100	30,150	29,550	7,700	231,000,000
10/05/2024	30,100	-0.85 ▼	-2.82	30,950	30,900	29,700	10,980,000	330,498,000,000
09/05/2024	30,950	-0.50 ▼	-1.62	31,450	31,750	30,500	14,980	463,631,000
08/05/2024	31,450	2.05 ▲	6.52	29,400	31,450	28,950	25,990	817,385,500
02/05/2024	28,750	0.45 ▲	1.57	28,300	29,100	28,450	960	27,600,000
26/04/2024	28,300	-0.55 ▼	-1.94	28,850	29,200	28,300	2,830	80,089,000
25/04/2024	28,850	-0.05 ▼	-0.17	28,900	28,850	28,000	4,830	139,345,500
24/04/2024	28,900	0.80 ▲	2.77	28,100	28,900	28,100	2,940	84,966,000
23/04/2024	28,100	-0.60 ▼	-2.14	28,700	28,700	28,000	1,550	43,555,000
22/04/2024	28,700	0.00 ■■	0.00	28,700	28,950	28,200	3,770	108,199,000
19/04/2024	28,700	-0.10 ▼	-0.35	28,800	28,900	28,000	4,620	132,594,000
17/04/2024	28,800	-0.05 ▼	-0.17	28,850	29,300	28,500	2,790	80,352,000
16/04/2024	28,850	-0.40 ▼	-1.39	29,250	30,300	28,500	8,730	251,860,500
15/04/2024	29,250	-2.20 ▼	-7.52	31,450	31,700	29,250	8,160	238,680,000
12/04/2024	31,450	0.45 ▲	1.43	31,000	31,500	31,000	1,840	57,868,000
11/04/2024	31,000	-0.40 ▼	-1.29	31,400	31,400	30,650	1,780	55,180,000
10/04/2024	31,400	-0.10 ▼	-0.32	31,500	31,850	31,400	2,990	93,886,000
09/04/2024	31,500	0.00 ■■	0.00	31,500	31,950	31,400	1,860	58,590,000
08/04/2024	31,500	0.00 ■■	0.00	31,500	32,000	30,500	12,630	397,845,000
05/04/2024	33,000	-0.50 ▼	-1.52	33,500	33,150	31,500	3,890	128,370,000
04/04/2024	33,500	-1.50 ▼	-4.48	35,000	34,800	33,500	4,920	164,820,000
03/04/2024	35,000	0.60 ▲	1.71	34,400	35,450	34,000	7,420	259,700,000
02/04/2024	34,400	0.45 ▲	1.31	33,950	34,650	33,600	4,390	151,016,000
01/04/2024	33,950	0.05 ▲	0.15	33,900	34,000	33,350	1,770	60,091,500
29/03/2024	33,900	-0.15 ▼	-0.44	34,050	34,550	33,000	890	30,171,000
28/03/2024	34,050	0.05 ▲	0.15	34,000	34,650	33,300	3,040	103,512,000
27/03/2024	34,000	0.20 ▲	0.59	33,800	34,700	33,750	3,020	102,680,000
26/03/2024	33,800	1.00 ▲	2.96	32,800	35,000	32,500	5,290	178,802,000
25/03/2024	32,800	-0.35 ▼	-1.07	33,150	33,200	32,500	6,380	209,264,000
22/03/2024	33,150	-0.20 ▼	-0.60	33,350	33,500	32,800	4,800	159,120,000
21/03/2024	33,350	0.20 ▲	0.60	33,150	33,600	32,850	10,980	366,183,000
20/03/2024	33,150	-0.20 ▼	-0.60	33,350	33,850	32,750	11,920	395,148,000
19/03/2024	33,350	-0.95 ▼	-2.85	34,300	34,300	33,350	6,960	232,116,000
18/03/2024	34,300	-0.20 ▼	-0.58	34,500	35,600	32,200	18,160	622,888,000
15/03/2024	34,500	1.40 ▲	4.06	33,100	34,500	32,100	8,610	297,045,000
14/03/2024	33,100	2.10 ▲	6.34	31,000	33,150	30,950	22,600	748,060,000
13/03/2024	31,000	0.30 ▲	0.97	30,700	31,300	30,400	6,460	200,260,000
12/03/2024	30,700	-0.75 ▼	-2.44	31,450	31,450	30,500	6,390	196,173,000
11/03/2024	31,450	1.75 ▲	5.56	29,700	31,700	29,700	9,430	296,573,500
08/03/2024	29,700	1.45 ▲	4.88	28,250	29,850	28,400	20,690	614,493,000
07/03/2024	28,250	0.65 ▲	2.30	27,600	28,250	28,000	2,300	64,975,000
06/03/2024	28,000	-0.70 ▼	-2.50	28,700	28,750	28,000	8,070	225,960,000
05/03/2024	28,700	0.00 ■■	0.00	28,700	29,000	28,400	2,170	62,279,000
04/03/2024	28,700	0.50 ▲	1.74	28,200	28,950	28,300	6,570	188,559,000
01/03/2024	28,200	0.60 ▲	2.13	27,600	28,500	27,050	12,170	343,194,000
29/02/2024	27,600	-0.30 ▼	-1.09	27,900	27,900	27,400	7,190	198,444,000
28/02/2024	27,900	-0.25 ▼	-0.90	28,150	28,300	27,900	4,680	130,572,000
27/02/2024	28,150	0.15 ▲	0.53	28,000	28,250	27,700	2,070	58,270,500
26/02/2024	28,000	0.35 ▲	1.25	27,650	28,200	27,200	4,340	121,520,000
23/02/2024	27,650	-0.65 ▼	-2.35	28,300	28,250	27,650	4,670	129,125,500
22/02/2024	28,300	0.20 ▲	0.71	28,100	28,300	27,900	2,090	59,147,000
21/02/2024	28,100	-0.05 ▼	-0.18	28,150	28,550	27,900	4,950	139,095,000
20/02/2024	28,150	-0.20 ▼	-0.71	28,350	28,700	28,100	2,890	81,353,500
19/02/2024	28,350	0.00 ■■	0.00	28,350	28,750	28,300	5,820	164,997,000
16/02/2024	28,350	0.25 ▲	0.88	28,100	28,500	28,150	3,670	104,044,500
15/02/2024	28,100	0.40 ▲	1.42	27,700	28,800	27,400	9,530	267,793,000
07/02/2024	27,700	0.10 ▲	0.36	27,600	27,800	27,400	6,400	177,280,000
06/02/2024	27,600	0.10 ▲	0.36	27,500	28,000	27,050	3,060	84,456,000
05/02/2024	27,500	0.20 ▲	0.73	27,300	27,600	27,300	710	19,525,000
02/02/2024	27,300	-0.30 ▼	-1.10	27,600	27,600	27,300	3,180	86,814,000
01/02/2024	27,600	-0.30 ▼	-1.09	27,900	27,900	27,400	3,870	106,812,000
31/01/2024	27,900	0.00 ■■	0.00	27,900	28,000	27,400	3,590	100,161,000
30/01/2024	27,900	0.30 ▲	1.08	27,600	27,900	27,000	4,750	132,525,000
29/01/2024	27,600	0.80 ▲	2.90	26,800	27,900	26,800	11,990	330,924,000
19/01/2024	25,850	-0.05 ▼	-0.19	25,900	25,850	25,550	3,940	101,849,000
18/01/2024	25,900	0.00 ■■	0.00	25,900	25,900	25,700	5,190	134,421,000
17/01/2024	25,900	-0.05 ▼	-0.19	25,950	26,000	25,850	2,380	61,642,000
16/01/2024	25,950	0.05 ▲	0.19	25,900	26,000	25,650	1,900	49,305,000
15/01/2024	25,900	0.00 ■■	0.00	25,900	26,050	25,800	1,780	46,102,000
12/01/2024	25,900	0.20 ▲	0.77	25,700	25,900	25,350	4,160	107,744,000
11/01/2024	25,700	-0.15 ▼	-0.58	25,850	25,900	25,700	1,480	38,036,000
10/01/2024	25,850	-0.10 ▼	-0.39	25,950	26,000	25,700	2,850	73,672,500
09/01/2024	25,950	0.05 ▲	0.19	25,900	26,100	25,800	3,470	90,046,500
08/01/2024	25,900	0.00 ■■	0.00	25,900	26,300	25,700	3,980	103,082,000
05/01/2024	25,900	-0.05 ▼	-0.19	25,950	26,050	25,500	4,630	119,917,000
04/01/2024	25,950	0.25 ▲	0.96	25,700	26,200	25,700	7,750	201,112,500
03/01/2024	25,700	0.00 ■■	0.00	25,700	25,700	25,500	3,110	79,927,000
02/01/2024	25,700	-0.25 ▼	-0.97	25,950	25,900	25,650	1,660	42,662,000
29/12/2023	25,950	0.00 ■■	0.00	25,950	26,000	25,300	4,690	121,705,500
28/12/2023	25,950	0.15 ▲	0.58	25,800	25,950	25,300	2,680	69,546,000
27/12/2023	25,800	0.15 ▲	0.58	25,650	26,150	25,200	9,660	249,228,000
26/12/2023	25,650	0.25 ▲	0.97	25,400	25,800	25,350	4,730	121,324,500
25/12/2023	25,400	0.00 ■■	0.00	25,400	25,950	25,200	2,530	64,262,000
22/12/2023	25,400	-0.10 ▼	-0.39	25,500	25,950	25,300	2,300	58,420,000
21/12/2023	25,500	-0.30 ▼	-1.18	25,800	25,950	25,500	1,190	30,345,000
20/12/2023	25,800	-0.20 ▼	-0.78	26,000	26,000	25,500	5,450	140,610,000
19/12/2023	26,000	-0.30 ▼	-1.15	26,300	26,300	25,900	1,810	47,060,000
18/12/2023	26,300	0.10 ▲	0.38	26,200	26,350	25,650	2,600	68,380,000
15/12/2023	26,200	-0.10 ▼	-0.38	26,300	26,300	25,700	2,370	62,094,000
14/12/2023	26,300	0.10 ▲	0.38	26,200	26,800	25,800	1,220	32,086,000
13/12/2023	26,300	0.10 ▲	0.38	26,200	0	0	2,120	55,756,000
12/12/2023	26,200	0.20 ▲	0.76	26,000	26,950	26,050	1,310	34,322,000
11/12/2023	26,000	-0.30 ▼	-1.15	26,300	26,750	25,700	1,990	51,740,000
08/12/2023	26,300	0.30 ▲	1.14	26,000	27,000	26,000	4,960	130,448,000
07/12/2023	26,000	-0.65 ▼	-2.50	26,650	27,000	26,000	7,040	183,040,000
06/12/2023	26,650	-0.35 ▼	-1.31	27,000	27,000	26,650	2,080	55,432,000
05/12/2023	27,000	0.00 ■■	0.00	27,000	27,000	26,500	960	25,920,000
04/12/2023	27,000	0.10 ▲	0.37	26,900	27,050	26,900	2,440	65,880,000
01/12/2023	26,900	-0.30 ▼	-1.12	27,200	27,600	26,000	500	13,450,000
30/11/2023	26,000	-1.20 ▼	-4.62	27,200	27,600	26,000	6,620	172,120,000
29/11/2023	27,200	1.20 ▲	4.41	26,000	27,200	26,050	1,980	53,856,000
28/11/2023	26,000	0.00 ■■	0.00	26,000	27,000	25,950	2,210	57,460,000
27/11/2023	26,000	-0.30 ▼	-1.15	26,300	26,500	26,000	340	8,840,000
24/11/2023	26,300	-0.90 ▼	-3.42	27,200	27,100	26,300	1,470	38,661,000
23/11/2023	27,200	0.60 ▲	2.21	26,600	28,450	26,500	1,710	46,512,000
22/11/2023	26,600	-0.30 ▼	-1.13	26,900	27,000	26,600	790	21,014,000
21/11/2023	26,900	0.10 ▲	0.37	26,800	27,000	26,600	990	26,631,000
20/11/2023	26,800	-0.20 ▼	-0.75	27,000	26,850	25,850	5,540	148,472,000
17/11/2023	27,000	-0.40 ▼	-1.48	27,400	27,900	27,000	1,140	30,780,000
16/11/2023	27,400	0.40 ▲	1.46	27,000	27,900	27,300	290	7,946,000
15/11/2023	27,000	0.00 ■■	0.00	27,000	27,350	27,000	1,930	52,110,000
14/11/2023	27,000	0.00 ■■	0.00	27,000	27,500	26,900	2,540	68,580,000
13/11/2023	27,000	-0.55 ▼	-2.04	27,550	27,250	26,800	2,310	62,370,000
10/11/2023	27,550	1.05 ▲	3.81	26,500	27,550	26,500	1,280	35,264,000
09/11/2023	26,500	0.00 ■■	0.00	26,500	27,000	26,500	2,760	73,140,000
08/11/2023	26,500	0.00 ■■	0.00	26,500	26,500	25,900	2,380	63,070,000
07/11/2023	26,500	-0.30 ▼	-1.13	26,800	26,700	26,500	480	12,720,000
06/11/2023	26,800	0.30 ▲	1.12	26,500	26,850	25,850	1,530	41,004,000
03/11/2023	26,500	0.90 ▲	3.40	25,600	27,000	25,800	1,040	27,560,000
02/11/2023	25,600	1.50 ▲	5.86	24,100	25,600	25,200	1,850	47,360,000
01/11/2023	24,100	-0.80 ▼	-3.32	24,900	25,900	24,000	2,430	58,563,000
31/10/2023	24,900	-0.90 ▼	-3.61	25,800	25,800	24,900	1,520	37,848,000
30/10/2023	25,800	-0.60 ▼	-2.33	26,400	26,950	25,800	1,470	37,926,000
27/10/2023	26,400	-0.60 ▼	-2.27	27,000	27,900	26,400	820	21,648,000
26/10/2023	27,000	-1.20 ▼	-4.44	28,200	28,000	26,250	6,740	181,980,000
25/10/2023	28,200	-0.15 ▼	-0.53	28,350	28,500	28,200	700	19,740,000
24/10/2023	28,350	-0.05 ▼	-0.18	28,400	28,850	27,450	9,200	260,820,000
23/10/2023	28,400	-0.35 ▼	-1.23	28,750	28,750	27,800	1,060	30,104,000
20/10/2023	28,750	-0.65 ▼	-2.26	29,400	28,850	28,000	2,160	62,100,000
19/10/2023	29,400	-1.40 ▼	-4.76	30,800	30,800	29,300	2,260	66,444,000
18/10/2023	30,800	-0.70 ▼	-2.27	31,500	31,700	30,300	2,230	68,684,000
17/10/2023	31,500	-0.50 ▼	-1.59	32,000	32,400	31,500	780	24,570,000
16/10/2023	32,000	-0.35 ▼	-1.09	32,350	32,350	31,750	1,420	45,440,000
13/10/2023	32,350	-0.30 ▼	-0.93	32,650	32,600	31,900	1,190	38,496,500
12/10/2023	32,650	-0.15 ▼	-0.46	32,800	32,800	31,500	960	31,344,000
11/10/2023	32,800	0.50 ▲	1.52	32,300	32,950	31,800	2,370	77,736,000
10/10/2023	32,300	0.20 ▲	0.62	32,100	32,850	32,000	4,010	129,523,000
09/10/2023	32,100	0.10 ▲	0.31	32,000	32,150	31,250	1,430	45,903,000
06/10/2023	32,000	0.00 ■■	0.00	32,000	32,100	31,600	2,530	80,960,000
05/10/2023	32,000	-0.05 ▼	-0.16	32,050	33,300	32,000	2,430	77,760,000
04/10/2023	32,050	0.00 ■■	0.00	32,050	34,200	31,200	2,150	68,907,500
03/10/2023	32,050	-1.35 ▼	-4.21	33,400	33,350	32,000	3,330	106,726,500
02/10/2023	33,400	0.00 ■■	0.00	33,400	34,050	33,300	1,360	45,424,000
29/09/2023	33,400	0.50 ▲	1.50	32,900	33,800	32,800	1,740	58,116,000
28/09/2023	32,900	0.00 ■■	0.00	32,900	33,600	32,700	1,340	44,086,000
27/09/2023	32,900	0.00 ■■	0.00	32,900	33,000	32,150	1,510	49,679,000
26/09/2023	32,900	-1.40 ▼	-4.26	34,300	34,300	32,900	2,910	95,739,000
22/09/2023	35,000	0.60 ▲	1.71	34,400	35,000	32,800	7,440	260,400,000
21/09/2023	34,400	0.00 ■■	0.00	34,400	34,650	34,000	3,330	114,552,000
20/09/2023	34,400	0.90 ▲	2.62	33,500	35,650	32,550	9,640	331,616,000
19/09/2023	33,500	0.15 ▲	0.45	33,350	33,800	32,300	10,680	357,780,000
18/09/2023	33,350	0.05 ▲	0.15	33,300	34,000	33,250	4,810	160,413,500
15/09/2023	33,300	-0.60 ▼	-1.80	33,900	34,000	33,150	4,890	162,837,000
14/09/2023	33,900	-1.10 ▼	-3.24	35,000	35,000	33,800	4,140	140,346,000
13/09/2023	35,000	0.00 ■■	0.00	35,000	35,500	33,500	4,810	168,350,000
12/09/2023	35,000	0.90 ▲	2.57	34,100	35,000	34,100	5,430	190,050,000
11/09/2023	34,100	-0.65 ▼	-1.91	34,750	35,000	34,000	6,780	231,198,000
08/09/2023	34,750	-0.25 ▼	-0.72	35,000	35,300	34,050	6,940	241,165,000
07/09/2023	35,000	1.00 ▲	2.86	34,000	35,000	34,000	8,590	300,650,000
06/09/2023	34,000	-0.50 ▼	-1.47	34,500	35,000	33,300	6,540	222,360,000
05/09/2023	34,500	1.15 ▲	3.33	33,350	35,000	33,750	6,510	224,595,000
31/08/2023	33,350	2.15 ▲	6.45	31,200	33,350	31,000	24,390	813,406,500
30/08/2023	31,200	0.20 ▲	0.64	31,000	31,950	30,950	2,180	68,016,000
29/08/2023	31,000	-0.60 ▼	-1.94	31,600	31,900	30,950	5,910	183,210,000
28/08/2023	31,600	0.60 ▲	1.90	31,000	31,600	30,050	13,180	416,488,000
25/08/2023	31,000	-0.60 ▼	-1.94	31,600	31,600	30,700	1,710	53,010,000
24/08/2023	31,600	-0.05 ▼	-0.16	31,650	31,800	30,850	2,530	79,948,000
23/08/2023	31,650	-0.15 ▼	-0.47	31,800	31,800	30,500	4,580	144,957,000
22/08/2023	31,800	1.00 ▲	3.14	30,800	31,800	30,200	7,420	235,956,000
21/08/2023	30,800	1.95 ▲	6.33	28,850	30,850	27,700	9,170	282,436,000
18/08/2023	28,850	-2.15 ▼	-7.45	31,000	30,800	28,850	6,020	173,677,000
17/08/2023	31,000	0.00 ■■	0.00	31,000	31,200	30,700	6,890	213,590,000
16/08/2023	31,000	-0.20 ▼	-0.65	31,200	31,300	30,700	3,350	103,850,000
15/08/2023	31,200	0.45 ▲	1.44	30,750	31,900	30,750	9,070	282,984,000
14/08/2023	30,750	0.25 ▲	0.81	30,500	31,000	30,300	12,200	375,150,000
11/08/2023	30,500	-0.05 ▼	-0.16	30,550	30,500	30,150	2,160	65,880,000
10/08/2023	30,550	0.00 ■■	0.00	30,550	30,800	30,450	4,580	139,919,000
09/08/2023	30,550	-0.40 ▼	-1.31	30,950	31,300	30,500	3,300	100,815,000
08/08/2023	30,950	0.35 ▲	1.13	30,600	30,950	30,600	4,580	141,751,000
07/08/2023	30,600	-0.60 ▼	-1.96	31,200	31,050	30,300	5,280	161,568,000
04/08/2023	31,200	-0.30 ▼	-0.96	31,500	31,500	30,200	7,890	246,168,000
03/08/2023	31,500	-0.20 ▼	-0.63	31,700	31,600	30,150	10,370	326,655,000
02/08/2023	31,700	-0.40 ▼	-1.26	32,100	32,200	31,000	2,130	67,521,000
01/08/2023	32,100	0.15 ▲	0.47	31,950	32,300	31,150	5,130	164,673,000
31/07/2023	31,950	0.55 ▲	1.72	31,400	32,000	30,350	15,100	482,445,000
28/07/2023	31,400	0.50 ▲	1.59	30,900	31,400	30,700	5,820	182,748,000
27/07/2023	30,900	-0.50 ▼	-1.62	31,400	31,750	30,800	14,520	448,668,000
26/07/2023	31,400	0.40 ▲	1.27	31,000	31,750	31,000	7,620	239,268,000
25/07/2023	31,000	-0.90 ▼	-2.90	31,900	31,650	30,900	5,790	179,490,000
24/07/2023	31,900	1.10 ▲	3.45	30,800	31,900	30,800	10,440	333,036,000
21/07/2023	30,800	0.55 ▲	1.79	30,250	30,800	30,000	13,190	406,252,000
20/07/2023	30,250	0.00 ■■	0.00	30,250	30,300	29,600	3,860	116,765,000
19/07/2023	30,250	0.95 ▲	3.14	29,300	30,800	29,250	15,260	461,615,000
18/07/2023	29,300	-0.65 ▼	-2.22	29,950	29,950	28,550	8,180	239,674,000
17/07/2023	29,950	0.05 ▲	0.17	29,900	30,200	29,100	8,950	268,052,500
14/07/2023	29,900	0.70 ▲	2.34	29,200	29,900	28,900	11,770	351,923,000
13/07/2023	29,200	0.00 ■■	0.00	29,200	29,300	28,650	5,780	168,776,000
12/07/2023	29,200	0.20 ▲	0.68	29,000	29,300	28,900	5,970	174,324,000
11/07/2023	29,000	-0.50 ▼	-1.72	29,500	29,400	28,650	7,850	227,650,000
10/07/2023	29,500	-0.45 ▼	-1.53	29,950	30,800	28,500	10,190	300,605,000
07/07/2023	29,950	0.45 ▲	1.50	29,500	30,300	29,200	7,710	230,914,500
06/07/2023	29,500	1.40 ▲	4.75	28,100	29,500	28,200	9,890	291,755,000
05/07/2023	28,100	1.80 ▲	6.41	26,300	28,100	25,950	16,040	450,724,000
04/07/2023	26,300	0.80 ▲	3.04	25,500	26,400	25,800	7,290	191,727,000
03/07/2023	29,300	-0.20 ▼	-0.68	29,500	29,700	29,300	5,720	167,596,000
30/06/2023	29,500	0.00 ■■	0.00	29,500	29,650	29,200	12,260	361,670,000
29/06/2023	29,500	0.00 ■■	0.00	29,500	29,600	29,150	8,470	249,865,000
28/06/2023	29,500	0.15 ▲	0.51	29,350	29,550	29,200	3,950	116,525,000
27/06/2023	29,350	-0.05 ▼	-0.17	29,400	29,950	29,150	9,390	275,596,500
26/06/2023	29,400	0.10 ▲	0.34	29,300	30,000	29,150	7,550	221,970,000
23/06/2023	29,300	0.05 ▲	0.17	29,250	29,400	29,000	8,430	246,999,000
22/06/2023	29,250	-0.25 ▼	-0.85	29,500	29,800	29,250	4,670	136,597,500
21/06/2023	29,500	0.50 ▲	1.69	29,000	29,600	28,900	3,830	112,985,000
20/06/2023	29,000	0.25 ▲	0.86	28,750	29,000	28,100	7,430	215,470,000
19/06/2023	28,750	-0.10 ▼	-0.35	28,850	28,850	28,550	1,560	44,850,000
16/06/2023	29,200	0.20 ▲	0.68	29,000	29,450	28,800	4,520	131,984,000
15/06/2023	29,000	0.00 ■■	0.00	29,000	29,300	28,300	2,480	71,920,000
14/06/2023	29,000	0.55 ▲	1.90	28,450	29,350	28,500	9,320	270,280,000
13/06/2023	28,450	0.00 ■■	0.00	28,450	29,000	28,450	4,760	135,422,000
12/06/2023	28,450	0.30 ▲	1.05	28,150	28,800	27,600	7,260	206,547,000
09/06/2023	28,150	0.00 ■■	0.00	28,150	28,200	28,000	2,920	82,198,000
08/06/2023	28,150	-0.90 ▼	-3.20	29,050	30,000	28,000	7,450	209,717,500
07/06/2023	29,050	0.60 ▲	2.07	28,450	29,100	28,600	11,770	341,918,500
06/06/2023	28,450	0.65 ▲	2.28	27,800	28,600	27,600	10,920	310,674,000
05/06/2023	27,800	-0.65 ▼	-2.34	28,450	28,450	27,800	13,750	382,250,000
02/06/2023	28,450	0.00 ■■	0.00	28,450	28,550	27,800	6,640	188,908,000
01/06/2023	28,450	0.60 ▲	2.11	27,850	28,700	27,700	5,720	162,734,000
31/05/2023	27,850	0.55 ▲	1.97	27,300	27,900	27,150	12,750	355,087,500
30/05/2023	27,300	-0.05 ▼	-0.18	27,350	27,550	27,250	1,080	29,484,000
29/05/2023	27,350	0.20 ▲	0.73	27,150	27,350	26,950	980	26,803,000
26/05/2023	27,150	-0.10 ▼	-0.37	27,250	27,250	26,800	4,490	121,903,500
25/05/2023	27,250	0.25 ▲	0.92	27,000	27,500	26,600	2,860	77,935,000
24/05/2023	27,000	-0.30 ▼	-1.11	27,300	27,400	27,000	2,340	63,180,000
23/05/2023	27,300	-0.25 ▼	-0.92	27,550	27,500	27,100	1,450	39,585,000
22/05/2023	27,550	0.40 ▲	1.45	27,150	27,700	27,500	1,220	33,611,000
19/05/2023	27,150	0.00 ■■	0.00	27,150	27,200	27,000	2,180	59,187,000
18/05/2023	27,150	0.00 ■■	0.00	27,150	27,400	27,100	480	13,032,000
17/05/2023	27,150	-0.85 ▼	-3.13	28,000	28,100	27,150	8,120	220,458,000
16/05/2023	28,000	0.00 ■■	0.00	28,000	28,000	27,850	550	15,400,000
15/05/2023	28,000	-0.20 ▼	-0.71	28,200	28,500	28,000	5,020	140,560,000
12/05/2023	28,200	-0.20 ▼	-0.71	28,400	28,550	28,100	2,190	61,758,000
11/05/2023	28,400	0.40 ▲	1.41	28,000	28,800	28,000	5,640	160,176,000
10/05/2023	28,000	0.00 ■■	0.00	28,000	28,200	27,600	4,970	139,160,000
09/05/2023	28,000	-0.15 ▼	-0.54	28,150	28,150	27,800	3,880	108,640,000
08/05/2023	28,150	-0.05 ▼	-0.18	28,200	28,400	28,000	2,950	83,042,500
05/05/2023	28,200	-0.50 ▼	-1.77	28,700	28,800	28,000	3,870	109,134,000
04/05/2023	28,700	0.00 ■■	0.00	28,700	29,050	28,400	7,660	219,842,000
28/04/2023	28,700	0.50 ▲	1.74	28,200	28,750	28,150	5,660	162,442,000
27/04/2023	28,200	0.45 ▲	1.60	27,750	28,800	27,850	8,020	226,164,000
26/04/2023	27,750	0.05 ▲	0.18	27,700	27,900	27,500	3,380	93,795,000
25/04/2023	27,700	-0.10 ▼	-0.36	27,800	27,800	27,400	2,140	59,278,000
24/04/2023	27,800	0.00 ■■	0.00	27,800	27,850	27,200	5,040	140,112,000
21/04/2023	27,800	-0.40 ▼	-1.44	28,200	28,400	27,600	5,630	156,514,000
20/04/2023	28,200	0.60 ▲	2.13	27,600	28,500	27,600	15,490	436,818,000
19/04/2023	27,600	0.55 ▲	1.99	27,050	27,800	27,050	7,900	218,040,000
18/04/2023	27,050	0.05 ▲	0.18	27,000	27,500	26,900	6,170	166,898,500
17/04/2023	27,000	0.00 ■■	0.00	27,000	27,000	26,600	3,100	83,700,000
14/04/2023	27,000	-0.40 ▼	-1.48	27,400	27,900	26,800	4,010	108,270,000
13/04/2023	27,400	0.70 ▲	2.55	26,700	28,000	26,750	8,240	225,776,000
12/04/2023	26,700	0.00 ■■	0.00	26,700	26,950	26,550	3,150	84,105,000
11/04/2023	26,700	0.00 ■■	0.00	26,700	26,700	26,500	1,110	29,637,000
10/04/2023	26,700	0.00 ■■	0.00	26,700	26,700	26,400	4,240	113,208,000
07/04/2023	26,700	-0.10 ▼	-0.37	26,800	26,900	26,650	840	22,428,000
06/04/2023	26,800	-0.40 ▼	-1.49	27,200	27,200	26,800	5,700	152,760,000
05/04/2023	27,200	-0.30 ▼	-1.10	27,500	28,000	27,100	4,990	135,728,000
04/04/2023	27,500	0.20 ▲	0.73	27,300	27,600	27,300	8,590	236,225,000
03/04/2023	27,300	0.65 ▲	2.38	26,650	27,350	26,600	13,140	358,722,000
31/03/2023	26,650	-0.05 ▼	-0.19	26,700	26,800	26,350	4,910	130,851,500
30/03/2023	26,700	0.65 ▲	2.43	26,050	26,900	26,000	9,890	264,063,000
29/03/2023	26,050	-0.65 ▼	-2.50	26,700	26,800	26,000	13,270	345,683,500
28/03/2023	26,700	-0.10 ▼	-0.37	26,800	26,900	26,600	7,510	200,517,000
27/03/2023	26,800	-2.30 ▼	-8.58	29,100	26,900	26,400	5,420	145,256,000
24/03/2023	26,400	-3.95 ▼	-14.96	30,350	26,600	26,400	7,690	203,016,000
22/03/2023	26,450	0.05 ▲	0.19	26,400	26,500	26,200	5,920	156,584,000
21/03/2023	26,400	0.20 ▲	0.76	26,200	26,400	26,100	4,950	130,680,000
20/03/2023	26,200	-0.20 ▼	-0.76	26,400	26,900	26,100	9,480	248,376,000
17/03/2023	26,400	-0.05 ▼	-0.19	26,450	26,650	25,800	3,010	79,464,000
16/03/2023	26,450	-0.15 ▼	-0.57	26,600	26,900	26,300	1,550	40,997,500
15/03/2023	26,600	0.30 ▲	1.13	26,300	26,600	26,300	1,480	39,368,000
14/03/2023	26,300	-0.20 ▼	-0.76	26,500	26,850	26,300	3,000	78,900,000
13/03/2023	26,500	-0.30 ▼	-1.13	26,800	27,050	26,350	3,820	101,230,000
10/03/2023	26,800	0.35 ▲	1.31	26,450	27,400	26,450	10,980	294,264,000
09/03/2023	26,450	0.00 ■■	0.00	26,450	27,000	26,300	11,790	311,845,500
08/03/2023	26,450	0.05 ▲	0.19	26,400	26,500	26,000	6,910	182,769,500
07/03/2023	26,400	0.70 ▲	2.65	25,700	26,800	26,000	6,530	172,392,000
06/03/2023	25,700	-0.05 ▼	-0.19	25,750	26,100	25,700	15,840	407,088,000
03/03/2023	25,750	-0.20 ▼	-0.78	25,950	25,900	25,500	6,850	176,387,500
02/03/2023	25,950	-0.50 ▼	-1.93	26,450	26,400	25,700	12,190	316,330,500
01/03/2023	26,450	-0.05 ▼	-0.19	26,500	26,800	25,900	14,760	390,402,000
28/02/2023	26,500	0.00 ■■	0.00	26,500	27,600	26,500	9,190	243,535,000
27/02/2023	26,500	-1.10 ▼	-4.15	27,600	27,700	26,500	7,580	200,870,000
24/02/2023	27,600	-0.50 ▼	-1.81	28,100	28,300	27,600	7,620	210,312,000
23/02/2023	28,100	0.10 ▲	0.36	28,000	28,600	27,600	9,510	267,231,000
22/02/2023	28,000	-0.90 ▼	-3.21	28,900	29,200	28,000	8,310	232,680,000
21/02/2023	28,900	0.20 ▲	0.69	28,700	29,000	28,250	8,460	244,494,000
20/02/2023	28,700	-0.30 ▼	-1.05	29,000	29,300	28,600	12,770	366,499,000
17/02/2023	29,000	0.00 ■■	0.00	29,000	29,900	29,000	9,760	283,040,000
16/02/2023	29,000	1.60 ▲	5.52	27,400	29,300	27,400	17,740	514,460,000
15/02/2023	27,400	0.05 ▲	0.18	27,350	28,300	27,350	5,890	161,386,000
14/02/2023	27,350	0.00 ■■	0.00	27,350	28,350	27,350	1,540	42,119,000
13/02/2023	27,350	-1.15 ▼	-4.20	28,500	28,850	27,150	280	7,658,000
10/02/2023	28,500	0.40 ▲	1.40	28,100	28,900	28,000	1,210	34,485,000
09/02/2023	28,100	-0.80 ▼	-2.85	28,900	28,900	27,850	1,030	28,943,000
08/02/2023	28,900	0.00 ■■	0.00	28,900	28,900	27,600	570	16,473,000
07/02/2023	28,900	-0.10 ▼	-0.35	29,000	29,050	28,000	2,080	60,112,000
06/02/2023	29,000	-1.40 ▼	-4.83	30,400	30,400	29,000	1,120	32,480,000
03/02/2023	30,400	-0.05 ▼	-0.16	30,450	30,650	29,900	3,400	103,360,000
02/02/2023	30,450	-0.05 ▼	-0.16	30,500	31,200	30,000	3,080	93,786,000
01/02/2023	30,500	-0.75 ▼	-2.46	31,250	31,300	30,500	6,920	211,060,000
31/01/2023	31,250	0.05 ▲	0.16	31,200	31,250	30,600	7,570	236,562,500
30/01/2023	31,200	0.20 ▲	0.64	31,000	31,400	30,400	6,910	215,592,000
27/01/2023	31,000	0.60 ▲	1.94	30,400	31,450	30,400	11,150	345,650,000
19/01/2023	30,400	0.30 ▲	0.99	30,100	31,150	29,800	7,840	238,336,000
18/01/2023	30,100	0.10 ▲	0.33	30,000	30,500	30,000	7,950	239,295,000
17/01/2023	30,000	0.00 ■■	0.00	30,000	31,400	29,400	6,870	206,100,000
16/01/2023	30,000	0.45 ▲	1.50	29,550	30,800	29,250	6,830	204,900,000
13/01/2023	29,550	-0.05 ▼	-0.17	29,600	31,450	28,050	8,370	247,333,500
12/01/2023	29,600	1.90 ▲	6.42	27,700	29,600	28,000	16,370	484,552,000
11/01/2023	27,700	1.80 ▲	6.50	25,900	27,700	26,400	24,610	681,697,000
10/01/2023	25,900	-0.05 ▼	-0.19	25,950	26,450	25,800	2,160	55,944,000
09/01/2023	25,950	0.10 ▲	0.39	25,850	26,500	25,800	820	21,279,000
06/01/2023	25,850	-1.15 ▼	-4.45	27,000	27,500	25,850	1,780	46,013,000
05/01/2023	27,000	0.35 ▲	1.30	26,650	27,800	26,650	2,140	57,780,000
04/01/2023	26,650	-0.15 ▼	-0.56	26,800	27,150	26,200	3,800	101,270,000
03/01/2023	26,800	-0.70 ▼	-2.61	27,500	28,000	26,600	3,960	106,128,000
30/12/2022	27,500	0.60 ▲	2.18	26,900	27,600	26,900	2,600	71,500,000
29/12/2022	26,900	0.90 ▲	3.35	26,000	27,000	25,900	8,960	241,024,000
28/12/2022	26,000	0.00 ■■	0.00	26,000	27,300	26,000	5,210	135,460,000
27/12/2022	26,000	0.20 ▲	0.77	25,800	27,600	25,800	6,860	178,360,000
26/12/2022	25,800	-0.10 ▼	-0.39	25,900	27,500	25,800	790	20,382,000
23/12/2022	25,900	-0.05 ▼	-0.19	25,950	26,600	25,900	800	20,720,000
22/12/2022	25,950	0.05 ▲	0.19	25,900	26,700	25,900	480	12,456,000
21/12/2022	25,900	-0.10 ▼	-0.39	26,000	26,200	25,900	340	8,806,000
20/12/2022	26,000	-0.05 ▼	-0.19	26,050	27,450	25,900	830	21,580,000
19/12/2022	26,050	0.05 ▲	0.19	26,000	27,500	26,000	860	22,403,000
15/12/2022	25,950	-0.20 ▼	-0.77	26,150	26,150	25,950	980	25,431,000
14/12/2022	26,150	0.10 ▲	0.38	26,050	26,150	25,800	600	15,690,000
13/12/2022	26,050	-0.05 ▼	-0.19	26,100	26,250	26,000	310	8,075,500
12/12/2022	26,100	0.30 ▲	1.15	25,800	27,250	26,000	820	21,402,000
11/12/2022	25,800	0.80 ▲	3.10	25,000	26,300	25,050	520	13,416,000
09/12/2022	25,800	0.80 ▲	3.10	25,000	26,300	25,050	520	13,416,000
08/12/2022	25,000	-1.15 ▼	-4.60	26,150	27,450	25,000	4,290	107,250,000
07/12/2022	26,150	-0.10 ▼	-0.38	26,250	28,000	26,100	190	4,968,500
06/12/2022	26,250	-0.65 ▼	-2.48	26,900	27,400	26,150	990	25,987,500
05/12/2022	26,900	0.80 ▲	2.97	26,100	26,900	26,000	1,390	37,391,000
02/12/2022	26,100	0.10 ▲	0.38	26,000	26,400	25,550	510	13,311,000
01/12/2022	26,000	0.00 ■■	0.00	26,000	27,500	26,000	1,010	26,260,000
30/11/2022	26,000	0.00 ■■	0.00	26,000	27,500	26,000	680	17,680,000
29/11/2022	26,000	1.05 ▲	4.04	24,950	26,000	24,500	3,920	101,920,000
28/11/2022	24,950	-0.25 ▼	-1.00	25,200	26,400	23,550	570	14,221,500
27/11/2022	25,200	0.00 ■■	0.00	25,200	26,800	25,200	80	2,016,000
25/11/2022	25,200	0.00 ■■	0.00	25,200	26,800	25,200	80	2,016,000
24/11/2022	25,200	-0.60 ▼	-2.38	25,800	27,600	24,000	970	24,444,000
23/11/2022	25,800	0.00 ■■	0.00	25,800	25,850	25,800	120	3,096,000
22/11/2022	25,800	-0.30 ▼	-1.16	26,100	26,100	25,700	890	22,962,000
21/11/2022	26,100	0.00 ■■	0.00	26,100	27,800	26,100	550	14,355,000
20/11/2022	26,100	-0.90 ▼	-3.45	27,000	28,000	26,100	520	13,572,000
18/11/2022	26,100	-0.90 ▼	-3.45	27,000	28,000	26,100	520	13,572,000
17/11/2022	27,000	-0.85 ▼	-3.15	27,850	29,500	27,000	230	6,210,000
16/11/2022	27,850	1.60 ▲	5.75	26,250	27,850	25,100	440	12,254,000
15/11/2022	26,250	-1.45 ▼	-5.52	27,700	29,500	25,900	430	11,287,500
14/11/2022	27,700	1.70 ▲	6.14	26,000	27,800	26,000	2,170	60,109,000
11/11/2022	26,000	1.05 ▲	4.04	24,950	26,000	25,000	1,350	35,100,000
10/11/2022	24,950	-0.10 ▼	-0.40	25,050	25,050	24,300	190	4,740,500
09/11/2022	25,050	-0.95 ▼	-3.79	26,000	27,400	24,900	640	16,032,000
08/11/2022	26,000	-0.05 ▼	-0.19	26,050	26,000	24,500	200	5,200,000
07/11/2022	26,050	-0.75 ▼	-2.88	26,800	26,250	25,450	370	9,638,500
05/11/2022	26,800	-0.60 ▼	-2.24	27,400	27,400	26,800	310	8,308,000
04/11/2022	26,800	-0.60 ▼	-2.24	27,400	27,400	26,800	310	8,308,000
03/11/2022	27,400	-0.15 ▼	-0.55	27,550	28,000	27,400	220	6,028,000
02/11/2022	27,550	0.00 ■■	0.00	27,550	28,200	26,050	120	3,306,000
01/11/2022	27,550	0.10 ▲	0.36	27,450	28,500	27,450	310	8,540,500
31/10/2022	27,450	-0.50 ▼	-1.82	27,950	28,200	27,400	580	15,921,000
28/10/2022	27,950	0.55 ▲	1.97	27,400	29,300	27,600	2,050	57,297,500
27/10/2022	27,400	-1.70 ▼	-6.20	29,100	29,100	27,100	2,240	61,376,000
26/10/2022	29,100	-1.25 ▼	-4.30	30,350	31,200	29,100	520	15,132,000
25/10/2022	31,000	0.65 ▲	2.10	30,350	32,400	29,000	1,790	55,490,000
24/10/2022	30,350	-1.75 ▼	-5.77	32,100	32,100	30,000	880	26,708,000
21/10/2022	32,100	-1.40 ▼	-4.36	33,500	35,500	32,100	310	9,951,000
20/10/2022	33,500	0.00 ■■	0.00	33,500	33,500	33,000	110	3,685,000
19/10/2022	33,500	-0.50 ▼	-1.49	34,000	34,950	32,100	170	5,695,000
18/10/2022	34,000	0.85 ▲	2.50	33,150	34,000	33,150	1,330	45,220,000
17/10/2022	33,150	-1.35 ▼	-4.07	34,500	35,000	33,100	1,200	39,780,000
16/10/2022	34,500	2.25 ▲	6.52	32,250	34,500	32,250	760	26,220,000
14/10/2022	34,500	2.25 ▲	6.52	32,250	34,500	32,250	760	26,220,000
13/10/2022	32,250	-0.75 ▼	-2.33	33,000	34,100	30,900	190	6,127,500
12/10/2022	33,000	-1.15 ▼	-3.48	34,150	33,000	31,800	1,200	39,600,000
11/10/2022	34,150	-2.55 ▼	-7.47	36,700	36,500	34,150	770	26,295,500
07/10/2022	39,400	-0.55 ▼	-1.40	39,950	39,400	37,500	60	2,364,000
06/10/2022	39,950	-2.85 ▼	-7.13	42,800	42,850	39,900	710	28,364,500
05/10/2022	42,800	2.80 ▲	6.54	40,000	42,800	39,000	1,620	69,336,000
04/10/2022	40,000	-0.60 ▼	-1.50	40,600	40,000	38,000	1,920	76,800,000
03/10/2022	40,600	0.00 ■■	0.00	40,600	40,600	38,700	1,260	51,156,000
02/10/2022	40,600	0.00 ■■	0.00	40,600	40,600	40,000	350	14,210,000
30/09/2022	40,600	0.00 ■■	0.00	40,600	40,600	40,000	350	14,210,000
29/09/2022	40,600	0.00 ■■	0.00	40,600	40,600	40,450	830	33,698,000
28/09/2022	40,600	0.20 ▲	0.49	40,400	42,000	40,600	260	10,556,000
27/09/2022	40,400	-0.40 ▼	-0.99	40,800	43,500	40,000	3,420	138,168,000
26/09/2022	40,800	-1.00 ▼	-2.45	41,800	40,800	40,000	380	15,504,000
25/09/2022	41,800	-0.20 ▼	-0.48	42,000	41,800	41,800	220	9,196,000
23/09/2022	41,800	-0.20 ▼	-0.48	42,000	41,800	41,800	220	9,196,000
22/09/2022	42,000	0.70 ▲	1.67	41,300	42,000	40,800	190	7,980,000
21/09/2022	41,300	0.00 ■■	0.00	41,300	41,500	41,250	750	30,975,000
20/09/2022	41,300	0.70 ▲	1.69	40,600	43,000	40,700	3,130	129,269,000
19/09/2022	40,600	-2.90 ▼	-7.14	43,500	43,500	40,600	660	26,796,000
16/09/2022	43,500	1.50 ▲	3.45	42,000	43,500	42,000	1,030	44,805,000
15/09/2022	42,000	-0.70 ▼	-1.67	42,700	43,500	42,000	4,260	178,920,000
14/09/2022	42,700	-1.25 ▼	-2.93	43,950	44,000	42,200	540	23,058,000
13/09/2022	43,950	0.45 ▲	1.02	43,500	44,000	42,600	1,420	62,409,000
12/09/2022	43,500	-0.50 ▼	-1.15	44,000	43,600	42,000	1,570	68,295,000
09/09/2022	43,600	-0.40 ▼	-0.92	44,000	44,000	43,500	400	17,440,000
08/09/2022	44,000	-0.90 ▼	-2.05	44,900	44,000	44,000	100	4,400,000
07/09/2022	44,900	0.20 ▲	0.45	44,700	45,300	43,000	6,240	280,176,000
06/09/2022	44,700	-0.30 ▼	-0.67	45,000	45,000	43,600	1,630	72,861,000
05/09/2022	45,000	1.20 ▲	2.67	43,800	45,900	42,500	3,230	145,350,000
03/09/2022	43,800	0.30 ▲	0.68	43,500	46,500	42,450	3,540	155,052,000
02/09/2022	43,800	0.30 ▲	0.68	43,500	46,500	42,450	3,540	155,052,000
01/09/2022	43,800	0.30 ▲	0.68	43,500	46,500	42,450	3,540	155,052,000
31/08/2022	43,800	0.30 ▲	0.68	43,500	46,500	42,450	3,540	155,052,000
30/08/2022	43,500	0.70 ▲	1.61	42,800	43,900	42,800	290	12,615,000
29/08/2022	42,800	-0.70 ▼	-1.64	43,500	43,000	42,500	350	14,980,000
28/08/2022	43,500	-0.40 ▼	-0.92	43,900	43,500	43,200	70	3,045,000
26/08/2022	43,500	-0.40 ▼	-0.92	43,900	43,500	43,200	70	3,045,000
25/08/2022	43,900	-0.60 ▼	-1.37	44,500	43,900	42,850	390	17,121,000
24/08/2022	44,500	0.50 ▲	1.12	44,000	44,500	42,600	1,210	53,845,000
23/08/2022	44,000	0.20 ▲	0.45	43,800	44,000	43,000	380	16,720,000
22/08/2022	43,800	-0.60 ▼	-1.37	44,400	44,100	42,300	3,900	170,820,000
21/08/2022	44,400	0.00 ■■	0.00	44,400	44,900	44,000	1,800	79,920,000
19/08/2022	44,400	0.00 ■■	0.00	44,400	44,900	44,000	1,800	79,920,000
18/08/2022	44,400	-0.60 ▼	-1.35	45,000	45,000	44,000	2,670	118,548,000
17/08/2022	45,000	0.00 ■■	0.00	45,000	45,050	44,000	1,230	55,350,000
16/08/2022	45,000	-0.50 ▼	-1.11	45,500	46,000	44,500	2,750	123,750,000
15/08/2022	45,500	0.10 ▲	0.22	45,400	46,000	45,400	520	23,660,000
12/08/2022	45,400	-1.10 ▼	-2.42	46,500	45,800	44,700	580	26,332,000
11/08/2022	46,500	0.25 ▲	0.54	46,250	46,800	45,350	240	11,160,000
10/08/2022	46,250	-0.15 ▼	-0.32	46,400	46,400	45,000	500	23,125,000
09/08/2022	46,400	-2.20 ▼	-4.74	48,600	49,500	45,600	4,710	218,544,000
08/08/2022	48,600	-0.70 ▼	-1.44	49,300	49,500	47,700	590	28,674,000
07/08/2022	49,300	1.30 ▲	2.64	48,000	49,300	49,300	10	493,000
05/08/2022	49,300	1.30 ▲	2.64	48,000	49,300	49,300	10	493,000
04/08/2022	48,000	0.70 ▲	1.46	47,300	49,250	47,350	910	43,680,000
03/08/2022	54,800	2.40 ▲	4.38	52,400	54,800	52,900	5,010	274,548,000
02/08/2022	52,400	1.60 ▲	3.05	50,800	52,500	50,700	3,660	191,784,000
01/08/2022	50,800	0.40 ▲	0.79	50,400	52,000	50,500	1,520	77,216,000
31/07/2022	50,400	-0.60 ▼	-1.19	51,000	51,000	50,300	800	40,320,000
29/07/2022	50,400	-0.60 ▼	-1.19	51,000	51,000	50,300	800	40,320,000
28/07/2022	51,000	0.00 ■■	0.00	51,000	51,500	50,500	2,610	133,110,000
27/07/2022	51,000	0.00 ■■	0.00	51,000	51,700	51,000	150	7,650,000
26/07/2022	51,000	0.60 ▲	1.18	50,400	51,800	50,400	1,570	80,070,000
25/07/2022	50,400	0.00 ■■	0.00	50,400	50,400	50,400	50	2,520,000
24/07/2022	50,400	0.20 ▲	0.40	50,200	52,000	50,100	750	37,800,000
22/07/2022	50,400	0.20 ▲	0.40	50,200	52,000	50,100	750	37,800,000
21/07/2022	50,200	-0.20 ▼	-0.40	50,400	51,000	50,000	720	36,144,000
20/07/2022	50,400	-0.60 ▼	-1.19	51,000	52,900	50,000	2,670	134,568,000
19/07/2022	51,000	-0.80 ▼	-1.57	51,800	51,900	51,000	250	12,750,000
18/07/2022	51,800	0.80 ▲	1.54	51,000	51,800	50,800	2,170	112,406,000
17/07/2022	50,100	-0.90 ▼	-1.80	51,000	52,400	48,500	570	28,557,000
15/07/2022	50,100	-0.90 ▼	-1.80	51,000	52,400	48,500	570	28,557,000
14/07/2022	51,000	-0.40 ▼	-0.78	51,400	51,000	50,000	350	17,850,000
13/07/2022	51,400	0.80 ▲	1.56	50,600	52,500	50,000	2,770	142,378,000
12/07/2022	50,600	-0.30 ▼	-0.59	50,900	51,000	50,500	430	21,758,000
11/07/2022	50,900	1.70 ▲	3.34	49,200	51,400	49,000	190	9,671,000
10/07/2022	49,200	0.20 ▲	0.41	49,000	49,500	48,800	170	8,364,000
08/07/2022	49,200	0.20 ▲	0.41	49,000	49,500	48,800	170	8,364,000
07/07/2022	49,000	0.20 ▲	0.41	48,800	50,000	48,600	4,080	199,920,000
06/07/2022	48,800	0.00 ■■	0.00	48,800	48,900	48,400	1,570	76,616,000
05/07/2022	48,800	-0.40 ▼	-0.82	49,200	52,000	48,000	560	27,328,000
04/07/2022	49,200	-1.30 ▼	-2.64	50,500	51,500	48,700	880	43,296,000
03/07/2022	50,500	-0.70 ▼	-1.39	51,200	51,100	49,000	320	16,160,000
01/07/2022	50,500	-0.70 ▼	-1.39	51,200	51,100	49,000	320	16,160,000
30/06/2022	51,200	-0.10 ▼	-0.20	51,300	51,300	50,400	710	36,352,000
29/06/2022	51,300	0.00 ■■	0.00	51,300	51,500	51,100	130	6,669,000
28/06/2022	51,300	0.30 ▲	0.58	51,000	51,700	50,100	2,460	126,198,000
27/06/2022	51,000	1.00 ▲	1.96	50,000	51,300	47,250	1,500	76,500,000
24/06/2022	50,000	-1.40 ▼	-2.80	51,400	51,400	50,000	1,180	59,000,000
23/06/2022	51,400	0.40 ▲	0.78	51,000	51,900	51,000	1,640	84,296,000
22/06/2022	51,000	0.00 ■■	0.00	51,000	51,000	48,500	660	33,660,000
21/06/2022	51,000	1.80 ▲	3.53	49,200	52,000	46,000	3,620	184,620,000
20/06/2022	49,200	-2.00 ▼	-4.07	51,200	54,000	49,200	470	23,124,000
17/06/2022	51,200	0.00 ■■	0.00	51,200	51,900	49,550	380	19,456,000
16/06/2022	51,200	-1.70 ▼	-3.32	52,900	52,900	51,000	390	19,968,000
15/06/2022	52,900	1.00 ▲	1.89	51,900	54,000	50,300	460	24,334,000
14/06/2022	51,900	-0.10 ▼	-0.19	52,000	52,600	50,500	840	43,596,000
13/06/2022	52,000	-2.30 ▼	-4.42	54,300	53,000	50,500	4,650	241,800,000
12/06/2022	54,300	-1.20 ▼	-2.21	55,500	55,400	54,200	2,060	111,858,000
10/06/2022	54,300	-1.20 ▼	-2.21	55,500	55,400	54,200	2,060	111,858,000
09/06/2022	55,500	0.40 ▲	0.72	55,100	55,800	53,100	3,380	187,590,000
08/06/2022	55,100	-0.90 ▼	-1.63	56,000	56,000	54,100	1,960	107,996,000
07/06/2022	56,000	1.00 ▲	1.79	55,000	56,000	51,600	4,290	240,240,000
06/06/2022	55,000	0.60 ▲	1.09	54,400	56,000	54,400	610	33,550,000
05/06/2022	54,400	-1.90 ▼	-3.49	56,300	57,000	54,100	3,020	164,288,000
03/06/2022	54,400	-1.90 ▼	-3.49	56,300	57,000	54,100	3,020	164,288,000
02/06/2022	56,300	2.80 ▲	4.97	53,500	57,000	53,000	6,840	385,092,000
01/06/2022	53,500	0.00 ■■	0.00	53,500	53,600	52,500	780	41,730,000
31/05/2022	53,500	-0.50 ▼	-0.93	54,000	55,400	53,400	980	52,430,000
30/05/2022	54,000	-1.70 ▼	-3.15	55,700	56,000	54,000	830	44,820,000
29/05/2022	55,700	0.00 ■■	0.00	55,700	55,700	53,600	1,410	78,537,000
27/05/2022	55,700	0.00 ■■	0.00	55,700	55,700	53,600	1,410	78,537,000
26/05/2022	55,700	-0.20 ▼	-0.36	55,900	55,900	54,100	230	12,811,000
25/05/2022	55,900	0.30 ▲	0.54	55,600	56,400	53,500	3,690	206,271,000
24/05/2022	55,600	1.10 ▲	1.98	54,500	56,000	52,400	3,340	185,704,000
23/05/2022	54,500	0.30 ▲	0.55	54,200	54,600	53,100	3,520	191,840,000
22/05/2022	54,200	0.30 ▲	0.55	53,900	54,200	51,600	3,300	178,860,000
20/05/2022	54,200	0.30 ▲	0.55	53,900	54,200	51,600	3,300	178,860,000
19/05/2022	53,900	0.00 ■■	0.00	53,900	54,000	50,300	2,300	123,970,000
18/05/2022	53,900	1.60 ▲	2.97	52,300	54,500	52,200	1,080	58,212,000
17/05/2022	52,300	3.40 ▲	6.50	48,900	52,300	47,500	2,870	150,101,000
16/05/2022	48,900	0.80 ▲	1.64	48,100	51,400	48,900	1,780	87,042,000
13/05/2022	48,100	-3.60 ▼	-7.48	51,700	51,500	48,100	8,660	416,546,000
12/05/2022	51,700	-3.80 ▼	-7.35	55,500	54,300	51,700	2,940	151,998,000
11/05/2022	55,500	-0.20 ▼	-0.36	55,700	57,900	54,500	1,390	77,145,000
10/05/2022	55,700	0.80 ▲	1.44	54,900	56,800	53,200	1,640	91,348,000
09/05/2022	54,900	-4.10 ▼	-7.47	59,000	60,000	54,900	7,340	402,966,000
29/04/2022	58,600	0.10 ▲	0.17	58,500	59,200	57,100	5,690	333,434,000
28/04/2022	58,500	-0.10 ▼	-0.17	58,600	58,600	56,200	6,170	360,945,000
27/04/2022	58,600	2.10 ▲	3.58	56,500	58,600	54,000	4,460	261,356,000
26/04/2022	56,500	0.30 ▲	0.53	56,200	56,500	52,300	6,450	364,425,000
25/04/2022	56,200	-4.20 ▼	-7.47	60,400	60,400	56,200	10,020	563,124,000
23/04/2022	60,400	-2.60 ▼	-4.30	63,000	63,900	58,000	11,050	667,420,000
22/04/2022	60,400	-2.60 ▼	-4.30	63,000	63,900	58,000	11,050	667,420,000
21/04/2022	63,000	0.60 ▲	0.95	62,400	63,400	59,000	10,430	657,090,000
20/04/2022	62,400	-4.10 ▼	-6.57	66,500	65,000	62,100	15,320	955,968,000
19/04/2022	66,500	-1.50 ▼	-2.26	68,000	69,000	66,500	7,430	494,095,000
18/04/2022	68,000	3.00 ▲	4.41	65,000	68,000	65,500	8,870	603,160,000
16/04/2022	65,000	4.20 ▲	6.46	60,800	65,000	61,000	29,580	1,922,700,000
15/04/2022	65,000	4.20 ▲	6.46	60,800	65,000	61,000	29,580	1,922,700,000
14/04/2022	60,800	1.40 ▲	2.30	59,400	60,800	59,000	8,630	524,704,000
13/04/2022	59,400	0.60 ▲	1.01	58,800	59,400	57,600	5,790	343,926,000
12/04/2022	58,800	1.20 ▲	2.04	57,600	59,000	57,000	5,130	301,644,000
08/04/2022	57,600	-2.00 ▼	-3.47	59,600	59,600	57,600	5,850	336,960,000
07/04/2022	59,600	-0.20 ▼	-0.34	59,800	61,700	59,500	8,800	524,480,000
06/04/2022	59,800	0.50 ▲	0.84	59,300	61,000	59,300	4,370	261,326,000
05/04/2022	59,300	-0.30 ▼	-0.51	59,600	59,900	59,300	2,830	167,819,000
04/04/2022	59,600	0.20 ▲	0.34	59,400	60,500	59,500	9,310	554,876,000
01/04/2022	59,400	0.40 ▲	0.67	59,000	60,000	58,100	6,040	358,776,000
31/03/2022	59,000	0.00 ■■	0.00	59,000	60,000	58,200	5,730	338,070,000
30/03/2022	59,000	-0.40 ▼	-0.68	59,400	59,300	58,500	7,360	434,240,000
29/03/2022	59,400	1.00 ▲	1.68	58,400	60,900	58,500	6,210	368,874,000
28/03/2022	58,400	2.20 ▲	3.77	56,200	58,900	55,800	5,010	292,584,000
25/03/2022	56,200	2.80 ▲	4.98	53,400	56,500	53,400	8,580	482,196,000
24/03/2022	53,400	-0.20 ▼	-0.37	53,600	53,600	53,200	2,150	114,810,000
23/03/2022	53,600	0.50 ▲	0.93	53,100	54,500	53,000	2,600	139,360,000
22/03/2022	53,100	-0.10 ▼	-0.19	53,200	54,500	53,000	5,240	278,244,000
21/03/2022	53,200	-0.80 ▼	-1.50	54,000	54,000	53,100	3,700	196,840,000
18/03/2022	54,000	-0.90 ▼	-1.67	54,900	54,900	54,000	3,740	201,960,000
17/03/2022	54,900	-0.10 ▼	-0.18	55,000	55,400	54,600	1,660	91,134,000
16/03/2022	55,000	-0.80 ▼	-1.45	55,800	55,600	55,000	2,560	140,800,000
15/03/2022	55,800	0.80 ▲	1.43	55,000	56,400	54,400	2,030	113,274,000
14/03/2022	55,000	-0.60 ▼	-1.09	55,600	55,600	54,400	2,400	132,000,000
11/03/2022	55,600	-0.40 ▼	-0.72	56,000	56,500	55,000	1,410	78,396,000
10/03/2022	56,000	-1.40 ▼	-2.50	57,400	58,000	54,700	3,810	213,360,000
09/03/2022	57,400	3.40 ▲	5.92	54,000	57,400	53,600	3,130	179,662,000
08/03/2022	54,000	-3.80 ▼	-7.04	57,800	57,800	54,000	5,560	300,240,000
07/03/2022	57,800	-1.20 ▼	-2.08	59,000	60,000	57,600	6,520	376,856,000
06/03/2022	59,000	3.10 ▲	5.25	55,900	59,000	57,600	6,590	388,810,000
04/03/2022	59,000	3.10 ▲	5.25	55,900	59,000	57,600	6,590	388,810,000
03/03/2022	55,900	1.00 ▲	1.79	54,900	57,000	54,900	2,220	124,098,000
02/03/2022	54,900	-0.90 ▼	-1.64	55,800	57,600	54,800	2,000	109,800,000
01/03/2022	55,800	0.30 ▲	0.54	55,500	59,300	51,700	4,810	268,398,000
28/02/2022	55,500	1.20 ▲	2.16	54,300	57,000	55,000	1,000	55,500,000
27/02/2022	54,300	0.10 ▲	0.18	54,200	54,600	54,200	1,190	64,617,000
25/02/2022	54,300	0.10 ▲	0.18	54,200	54,600	54,200	1,190	64,617,000
24/02/2022	54,200	-1.60 ▼	-2.95	55,800	56,000	54,100	1,630	88,346,000
23/02/2022	55,800	0.00 ■■	0.00	55,800	55,800	55,300	2,440	136,152,000
22/02/2022	55,800	-1.00 ▼	-1.79	56,800	56,800	55,200	2,510	140,058,000
21/02/2022	56,800	2.20 ▲	3.87	54,600	57,400	54,800	3,100	176,080,000
20/02/2022	54,600	1.60 ▲	2.93	53,000	54,900	53,000	1,910	104,286,000
18/02/2022	54,600	1.60 ▲	2.93	53,000	54,900	53,000	1,910	104,286,000
17/02/2022	53,000	0.00 ■■	0.00	53,000	53,000	52,700	600	31,800,000
16/02/2022	53,000	0.00 ■■	0.00	53,000	54,000	52,600	720	38,160,000
15/02/2022	53,000	-0.50 ▼	-0.94	53,500	54,500	51,600	740	39,220,000
14/02/2022	53,500	1.90 ▲	3.55	51,600	54,000	51,600	4,320	231,120,000
11/02/2022	51,600	0.00 ■■	0.00	51,600	52,000	50,800	1,090	56,244,000
10/02/2022	51,600	-0.30 ▼	-0.58	51,900	54,900	51,500	1,100	56,760,000
09/02/2022	51,900	-0.70 ▼	-1.35	52,600	53,000	51,900	1,270	65,913,000
08/02/2022	52,600	-0.90 ▼	-1.71	53,500	54,000	52,600	1,570	82,582,000
07/02/2022	53,500	0.30 ▲	0.56	53,200	55,800	53,200	430	23,005,000
01/02/2022	53,200	3.40 ▲	6.39	49,800	53,200	50,100	2,540	135,128,000
31/01/2022	53,200	3.40 ▲	6.39	49,800	53,200	50,100	2,540	135,128,000
28/01/2022	53,200	3.40 ▲	6.39	49,800	53,200	50,100	2,540	135,128,000
27/01/2022	49,800	-1.20 ▼	-2.41	51,000	51,000	49,700	530	26,394,000
26/01/2022	51,000	-0.30 ▼	-0.59	51,300	52,000	51,000	1,410	71,910,000
25/01/2022	51,300	-0.30 ▼	-0.58	51,600	51,900	50,000	2,890	148,257,000
24/01/2022	51,600	-2.10 ▼	-4.07	53,700	54,000	51,600	2,550	131,580,000
21/01/2022	53,700	-0.50 ▼	-0.93	54,200	54,300	53,200	1,130	60,681,000
20/01/2022	54,000	0.30 ▲	0.56	53,700	55,000	52,900	2,730	147,420,000
19/01/2022	53,700	0.20 ▲	0.37	53,500	54,000	53,200	2,180	117,066,000
18/01/2022	53,300	0.10 ▲	0.19	53,200	53,500	53,200	1,820	97,006,000
17/01/2022	53,500	0.30 ▲	0.56	53,200	56,000	53,500	340	18,190,000
16/01/2022	53,200	0.20 ▲	0.38	53,000	55,900	53,000	610	32,452,000
14/01/2022	53,200	0.20 ▲	0.38	53,000	55,900	53,000	610	32,452,000
13/01/2022	53,000	-0.80 ▼	-1.51	53,800	55,000	52,300	970	51,410,000
12/01/2022	53,800	-2.20 ▼	-4.09	56,000	56,900	53,400	1,100	59,180,000
11/01/2022	56,000	2.80 ▲	5.00	53,200	56,000	53,500	1,260	70,560,000
10/01/2022	53,200	-3.80 ▼	-7.14	57,000	57,000	53,200	1,190	63,308,000
09/01/2022	57,000	-0.10 ▼	-0.18	57,100	58,500	56,200	1,680	95,760,000
07/01/2022	57,000	-0.10 ▼	-0.18	57,100	58,500	56,200	1,680	95,760,000
06/01/2022	57,100	0.00 ■■	0.00	57,700	59,000	57,100	1,200	68,520,000
05/01/2022	57,700	1.30 ▲	2.25	56,400	59,600	56,000	3,520	203,104,000
04/01/2022	56,400	0.00 ■■	0.00	56,600	57,000	56,400	2,160	121,824,000
03/01/2022	66,000	1.50 ▲	2.27	64,500	69,000	64,100	1,980	130,680,000
31/12/2021	56,600	-1.20 ▼	-2.12	57,800	58,000	56,200	540	30,564,000
30/12/2021	57,800	-1.10 ▼	-1.90	58,900	59,000	57,500	600	34,680,000
29/12/2021	58,900	1.00 ▲	1.70	57,900	58,900	56,200	820	48,298,000
23/12/2021	57,000	-1.20 ▼	-2.11	58,200	58,800	57,000	2,760	157,320,000
22/12/2021	57,000	-1.20 ▼	-2.11	58,200	58,800	57,000	2,760	157,320,000
21/12/2021	58,200	-1.40 ▼	-2.41	59,600	59,600	58,000	2,980	173,436,000
20/12/2021	59,600	-1.40 ▼	-2.35	61,000	62,500	59,500	3,890	231,844,000
17/12/2021	61,000	0.60 ▲	0.98	60,400	64,000	60,100	1,250	76,250,000
16/12/2021	60,400	0.40 ▲	0.66	60,000	60,600	60,000	2,180	131,672,000
15/12/2021	60,000	-1.80 ▼	-3.00	61,800	61,300	60,000	4,490	269,400,000
14/12/2021	61,800	-0.70 ▼	-1.13	62,500	63,000	61,000	2,480	153,264,000
13/12/2021	62,500	-0.70 ▼	-1.12	63,200	63,200	62,500	1,050	65,625,000
12/12/2021	63,200	0.30 ▲	0.47	62,900	63,200	62,700	1,190	75,208,000
10/12/2021	63,200	0.30 ▲	0.47	62,900	63,200	62,700	1,190	75,208,000
09/12/2021	62,900	-0.10 ▼	-0.16	63,000	64,900	62,700	1,590	100,011,000
08/12/2021	63,000	-0.60 ▼	-0.95	63,600	67,800	63,000	1,780	112,140,000
07/12/2021	63,600	-1.50 ▼	-2.36	65,100	68,900	63,600	2,570	163,452,000
06/12/2021	65,100	-0.90 ▼	-1.38	66,000	70,600	65,100	4,910	319,641,000
04/12/2021	66,000	1.50 ▲	2.27	64,500	69,000	64,100	1,980	130,680,000
03/12/2021	66,000	1.50 ▲	2.27	64,500	69,000	64,100	1,980	130,680,000
02/12/2021	64,500	0.70 ▲	1.09	63,800	64,500	62,600	8,370	539,865,000
01/12/2021	63,800	0.70 ▲	1.10	63,100	67,400	60,200	2,740	174,812,000
30/11/2021	63,100	1.10 ▲	1.74	62,000	64,000	60,600	1,810	114,211,000
29/11/2021	62,000	-1.70 ▼	-2.74	63,700	62,100	61,000	1,210	75,020,000
28/11/2021	63,700	0.20 ▲	0.31	63,500	63,900	63,000	1,540	98,098,000
26/11/2021	63,700	0.20 ▲	0.31	63,500	63,900	63,000	1,540	98,098,000
25/11/2021	63,500	1.00 ▲	1.57	62,500	63,500	62,400	3,460	219,710,000
24/11/2021	62,500	1.70 ▲	2.72	60,800	62,500	60,900	790	49,375,000
23/11/2021	60,800	0.10 ▲	0.16	60,800	61,000	57,500	1,080	65,664,000
22/11/2021	60,800	-2.70 ▼	-4.44	63,500	63,500	60,700	2,440	148,352,000
19/11/2021	63,500	-0.40 ▼	-0.63	63,900	64,400	63,000	4,100	260,350,000
18/11/2021	63,900	-0.30 ▼	-0.47	64,200	64,200	62,700	620	39,618,000
17/11/2021	64,200	4.20 ▲	6.54	60,000	64,200	59,000	15,710	1,008,582,000
16/11/2021	60,000	-0.80 ▼	-1.33	60,800	61,800	60,000	3,560	213,600,000
15/11/2021	60,800	0.80 ▲	1.32	60,000	61,500	60,500	2,610	158,688,000
14/11/2021	60,000	0.80 ▲	1.33	59,200	60,000	58,500	3,550	213,000,000
12/11/2021	60,000	0.80 ▲	1.33	59,200	60,000	58,500	3,550	213,000,000
11/11/2021	59,200	-1.90 ▼	-3.21	61,100	62,000	59,000	5,820	344,544,000
10/11/2021	61,100	-0.70 ▼	-1.15	61,800	61,900	61,100	3,780	230,958,000
09/11/2021	61,800	0.30 ▲	0.49	61,500	63,000	61,200	3,340	206,412,000
08/11/2021	61,500	0.60 ▲	0.98	60,900	63,000	61,000	6,380	392,370,000
07/11/2021	60,900	-1.60 ▼	-2.63	62,500	62,000	60,500	2,100	127,890,000
05/11/2021	60,900	-1.60 ▼	-2.63	62,500	62,000	60,500	2,100	127,890,000
04/11/2021	61,400	0.90 ▲	1.47	60,500	62,900	60,200	4,470	274,458,000
03/11/2021	61,400	0.90 ▲	1.47	60,500	62,900	60,200	4,470	274,458,000
02/11/2021	60,500	-1.90 ▼	-3.14	62,400	62,500	59,600	5,780	349,690,000
01/11/2021	62,400	2.50 ▲	4.01	59,900	63,500	60,000	2,390	149,136,000
31/10/2021	59,900	0.20 ▲	0.33	59,700	63,700	59,500	1,070	64,093,000
29/10/2021	59,900	0.20 ▲	0.33	59,700	63,700	59,500	1,070	64,093,000
28/10/2021	59,700	1.20 ▲	2.01	58,500	60,100	59,200	4,060	242,382,000
27/10/2021	58,500	-0.50 ▼	-0.85	59,000	58,600	58,100	2,290	133,965,000
26/10/2021	59,000	-0.80 ▼	-1.36	59,800	59,000	57,300	1,820	107,380,000
25/10/2021	59,800	-0.70 ▼	-1.17	60,500	60,600	57,000	2,250	134,550,000
23/10/2021	60,500	3.20 ▲	5.29	57,300	61,200	57,500	3,180	192,390,000
22/10/2021	60,500	3.20 ▲	5.29	57,300	61,200	57,500	3,180	192,390,000
21/10/2021	57,300	3.20 ▲	5.58	54,100	57,800	55,000	7,290	417,717,000
20/10/2021	54,100	-1.40 ▼	-2.59	55,500	55,900	54,000	2,600	140,660,000
19/10/2021	55,500	1.00 ▲	1.80	54,500	56,000	55,100	4,030	223,665,000
18/10/2021	54,500	-0.40 ▼	-0.73	54,500	55,900	54,100	2,710	147,695,000
16/10/2021	54,500	0.30 ▲	0.55	54,200	55,000	54,200	2,840	154,780,000
15/10/2021	54,500	0.30 ▲	0.55	54,200	55,000	54,200	2,840	154,780,000
14/10/2021	54,200	-0.20 ▼	-0.37	54,400	55,000	53,600	2,340	126,828,000
13/10/2021	54,400	-0.60 ▼	-1.10	55,000	56,000	53,100	3,290	178,976,000
12/10/2021	55,000	2.00 ▲	3.64	53,000	55,400	50,000	10,090	554,950,000
11/10/2021	53,000	-2.20 ▼	-4.15	55,200	55,800	53,000	1,550	82,150,000
08/10/2021	55,200	0.80 ▲	1.45	54,400	55,800	51,000	3,110	171,672,000
07/10/2021	54,400	2.90 ▲	5.33	51,500	55,100	51,500	5,810	316,064,000
06/10/2021	51,500	0.50 ▲	0.97	51,000	51,500	50,600	3,040	156,560,000
05/10/2021	51,000	2.00 ▲	3.92	49,000	51,000	49,000	3,630	185,130,000
04/10/2021	49,000	-0.75 ▼	-1.53	49,750	49,900	48,500	1,040	50,960,000
01/10/2021	49,750	1.55 ▲	3.12	48,200	49,750	48,500	4,070	202,482,500
30/09/2021	48,200	-0.20 ▼	-0.41	48,200	48,600	47,000	2,420	116,644,000
29/09/2021	48,200	-1.00 ▼	-2.07	49,200	48,250	48,100	420	20,244,000
28/09/2021	49,200	0.40 ▲	0.81	48,800	49,800	46,200	1,430	70,356,000
27/09/2021	48,800	-0.30 ▼	-0.61	49,100	49,850	48,800	1,870	91,256,000
26/09/2021	49,100	0.05 ▲	0.10	49,050	50,000	49,100	2,040	100,164,000
24/09/2021	49,100	0.05 ▲	0.10	49,050	50,000	49,100	2,040	100,164,000
23/09/2021	49,050	-0.45 ▼	-0.92	49,500	49,100	48,500	770	37,768,500
22/09/2021	49,500	0.30 ▲	0.61	49,500	51,000	49,000	1,820	90,090,000
21/09/2021	49,500	-2.00 ▼	-4.04	51,500	51,500	49,100	2,320	114,840,000
20/09/2021	51,500	0.60 ▲	1.17	50,900	51,700	48,100	3,860	198,790,000
17/09/2021	50,900	-1.10 ▼	-2.16	52,000	51,400	50,200	2,380	121,142,000
16/09/2021	52,000	0.50 ▲	0.96	51,500	52,000	50,700	4,930	256,360,000
15/09/2021	51,500	1.00 ▲	1.94	50,500	52,500	50,000	4,060	209,090,000
14/09/2021	50,500	2.05 ▲	4.06	48,450	50,500	48,400	9,010	455,005,000
13/09/2021	48,450	0.05 ▲	0.10	48,400	49,000	48,450	1,940	93,993,000
11/09/2021	48,400	1.65 ▲	3.41	46,750	48,900	47,200	3,710	179,564,000
10/09/2021	48,400	1.65 ▲	3.41	46,750	48,900	47,200	3,710	179,564,000
09/09/2021	46,750	0.05 ▲	0.11	46,700	47,400	46,000	2,530	118,277,500
08/09/2021	46,700	-0.30 ▼	-0.64	47,000	47,900	46,000	4,960	231,632,000
07/09/2021	47,000	-0.30 ▼	-0.64	47,300	48,000	46,300	7,010	329,470,000
06/09/2021	47,300	0.10 ▲	0.21	47,200	47,900	46,050	4,400	208,120,000
05/09/2021	45,000	0.50 ▲	1.11	44,500	45,000	44,050	5,370	241,650,000
03/09/2021	44,300	-0.20 ▼	-0.45	44,500	45,000	44,050	4,200	186,060,000
01/09/2021	47,200	-0.70 ▼	-1.48	47,900	48,500	44,800	3,680	173,696,000
31/08/2021	47,900	-0.70 ▼	-1.46	48,600	49,000	47,800	4,470	214,113,000
30/08/2021	48,600	2.00 ▲	4.12	46,600	48,600	46,200	6,970	338,742,000
27/08/2021	46,600	0.10 ▲	0.21	46,500	48,500	46,500	4,000	186,400,000
26/08/2021	46,500	0.50 ▲	1.08	46,000	47,500	46,000	2,910	135,315,000
25/08/2021	46,000	3.00 ▲	6.52	43,000	46,000	42,500	1,110	51,060,000
24/08/2021	43,000	-2.00 ▼	-4.65	45,000	44,150	42,100	6,820	293,260,000
23/08/2021	45,000	-2.60 ▼	-5.78	47,600	47,600	45,000	6,470	291,150,000
20/08/2021	47,600	-1.50 ▼	-3.15	49,100	49,100	47,000	6,290	299,404,000
19/08/2021	49,100	0.30 ▲	0.61	48,800	49,100	48,000	5,100	250,410,000
18/08/2021	48,800	1.00 ▲	2.05	47,800	49,100	47,900	6,940	338,672,000
17/08/2021	47,800	-0.20 ▼	-0.42	48,000	48,000	47,600	5,630	269,114,000
16/08/2021	48,000	-0.05 ▼	-0.10	48,000	49,000	47,000	11,210	538,080,000
13/08/2021	48,000	-0.45 ▼	-0.94	48,000	48,900	46,500	4,490	215,520,000
12/08/2021	48,000	-0.65 ▼	-1.35	48,650	48,500	47,000	1,920	92,160,000
11/08/2021	48,650	1.60 ▲	3.29	47,050	50,200	47,300	5,370	261,250,500
10/08/2021	47,050	3.05 ▲	6.48	44,000	47,050	44,500	15,260	717,983,000
09/08/2021	44,000	-1.00 ▼	-2.27	45,000	45,500	44,000	4,460	196,240,000
06/08/2021	45,000	-0.30 ▼	-0.67	45,000	45,900	44,000	2,290	103,050,000
05/08/2021	45,000	-0.20 ▼	-0.44	45,200	45,500	45,000	5,370	241,650,000
04/08/2021	45,200	0.90 ▲	1.99	44,300	46,800	44,000	5,130	231,876,000
03/08/2021	44,300	-0.20 ▼	-0.45	44,500	45,000	44,050	4,200	186,060,000
02/08/2021	44,500	2.30 ▲	5.17	42,200	44,900	41,700	9,880	439,660,000
30/07/2021	42,200	0.10 ▲	0.24	42,100	42,200	41,000	1,220	51,484,000
29/07/2021	42,100	0.10 ▲	0.24	42,000	43,900	41,000	1,430	60,203,000
28/07/2021	42,000	1.00 ▲	2.38	41,000	42,450	41,000	15,440	648,480,000
27/07/2021	41,000	-0.50 ▼	-1.22	41,500	43,000	41,000	760	31,160,000
26/07/2021	41,500	-0.60 ▼	-1.45	42,100	43,000	40,750	3,680	152,720,000
23/07/2021	42,100	2.30 ▲	5.46	39,800	42,550	39,800	9,400	395,740,000
21/07/2021	38,800	0.80 ▲	2.06	38,000	39,950	38,800	940	36,472,000
20/07/2021	38,700	0.70 ▲	1.81	38,000	38,700	37,700	390	15,093,000
19/07/2021	38,000	-1.70 ▼	-4.47	39,700	39,500	38,000	1,180	44,840,000
17/07/2021	39,700	0.70 ▲	1.76	39,000	39,700	38,500	3,330	132,201,000
16/07/2021	39,700	0.70 ▲	1.76	39,000	39,700	38,500	3,330	132,201,000
15/07/2021	39,000	0.40 ▲	1.03	39,000	39,400	39,000	260	10,140,000
14/07/2021	39,000	1.00 ▲	2.56	38,000	39,000	36,000	4,160	162,240,000
13/07/2021	38,000	1.70 ▲	4.47	36,300	38,000	36,300	3,540	134,520,000
12/07/2021	37,800	-1.10 ▼	-2.91	38,900	38,500	36,200	4,570	172,746,000
09/07/2021	38,900	-0.05 ▼	-0.13	38,950	39,400	38,500	2,400	93,360,000
08/07/2021	38,950	0.05 ▲	0.13	38,900	39,000	38,900	920	35,834,000
07/07/2021	38,900	-0.90 ▼	-2.31	39,800	39,900	38,900	2,230	86,747,000
06/07/2021	39,800	-0.40 ▼	-1.01	40,200	40,900	39,600	3,930	156,414,000
05/07/2021	40,200	-0.70 ▼	-1.74	40,900	40,950	39,500	1,410	56,682,000
02/07/2021	40,900	1.20 ▲	2.93	39,700	40,950	40,000	2,120	86,708,000
01/07/2021	39,700	-0.30 ▼	-0.76	40,000	42,000	39,700	5,410	214,777,000
30/06/2021	40,000	-0.20 ▼	-0.50	40,200	42,000	40,000	6,950	278,000,000
29/06/2021	40,200	0.40 ▲	1.00	39,800	40,400	39,800	4,750	190,950,000
28/06/2021	39,800	-0.15 ▼	-0.38	39,950	39,900	38,600	2,860	113,828,000
25/06/2021	39,950	0.15 ▲	0.38	39,800	40,800	39,000	2,280	91,086,000
24/06/2021	39,800	0.30 ▲	0.75	39,500	41,000	39,650	4,840	192,632,000
23/06/2021	39,500	0.50 ▲	1.27	39,000	39,500	37,500	4,160	164,320,000
22/06/2021	39,000	0.05 ▲	0.13	39,000	39,500	39,000	3,830	149,370,000
21/06/2021	39,000	0.70 ▲	1.79	40,300	40,350	39,000	3,940	153,660,000
18/06/2021	40,300	2.00 ▲	4.96	38,300	40,500	38,450	15,300	616,590,000
17/06/2021	38,300	0.60 ▲	1.57	37,700	38,350	36,500	3,280	125,624,000
16/06/2021	37,700	-0.30 ▼	-0.80	38,000	38,150	37,100	7,270	274,079,000
15/06/2021	37,800	-0.70 ▼	-1.85	38,500	38,500	37,800	3,640	137,592,000
14/06/2021	38,500	0.10 ▲	0.26	38,400	39,000	38,100	6,130	236,005,000
11/06/2021	38,400	0.95 ▲	2.47	37,450	39,000	37,450	10,740	412,416,000
10/06/2021	37,450	1.05 ▲	2.80	36,400	37,500	35,800	12,840	480,858,000
09/06/2021	36,400	-0.50 ▼	-1.37	36,900	37,400	34,350	8,160	297,024,000
08/06/2021	36,900	0.40 ▲	1.08	36,500	37,000	36,500	12,120	447,228,000
07/06/2021	36,500	0.50 ▲	1.37	36,000	37,000	35,100	11,720	427,780,000
04/06/2021	36,000	0.50 ▲	1.39	35,500	36,800	35,800	17,490	629,640,000
03/06/2021	35,500	2.20 ▲	6.20	33,300	35,600	33,500	16,500	585,750,000
02/06/2021	33,300	1.25 ▲	3.75	32,050	33,400	32,500	8,880	295,704,000
01/06/2021	32,050	0.05 ▲	0.16	32,050	32,500	32,000	2,100	67,305,000
31/05/2021	32,050	-1.95 ▼	-6.08	32,500	32,500	31,500	5,790	185,569,500
28/05/2021	32,500	0.15 ▲	0.46	32,350	33,000	31,900	4,430	143,975,000
27/05/2021	32,350	-0.65 ▼	-2.01	33,000	33,000	32,300	5,920	191,512,000
26/05/2021	33,000	-0.20 ▼	-0.61	33,000	33,500	32,500	2,890	95,370,000
25/05/2021	33,000	1.00 ▲	3.03	32,000	33,550	32,000	9,310	307,230,000
24/05/2021	32,000	0.05 ▲	0.16	31,950	32,500	31,100	12,890	412,480,000
23/05/2021	31,950	0.05 ▲	0.16	31,900	32,250	31,500	4,600	146,970,000
21/05/2021	31,950	0.05 ▲	0.16	31,900	32,250	31,500	4,600	146,970,000
20/05/2021	31,900	0.15 ▲	0.47	31,750	32,500	31,750	3,920	125,048,000
19/05/2021	31,750	-0.35 ▼	-1.10	32,100	33,000	31,500	4,650	147,637,500
18/05/2021	32,100	-0.60 ▼	-1.87	32,700	33,300	31,500	13,060	419,226,000
17/05/2021	32,700	-0.85 ▼	-2.60	33,550	33,800	32,200	5,630	184,101,000
16/05/2021	33,550	-0.95 ▼	-2.83	34,500	35,450	32,100	4,950	166,072,500
14/05/2021	33,550	-0.95 ▼	-2.83	34,500	35,450	32,100	4,950	166,072,500
13/05/2021	34,500	-0.70 ▼	-2.03	35,200	36,400	34,500	10,730	370,185,000
12/05/2021	35,200	2.20 ▲	6.25	33,000	35,200	33,500	13,040	459,008,000
11/05/2021	33,000	0.60 ▲	1.82	32,400	34,100	32,400	13,570	447,810,000
10/05/2021	32,400	-0.30 ▼	-0.93	32,700	32,600	32,000	3,220	104,328,000
09/05/2021	32,700	0.30 ▲	0.92	32,700	34,000	32,200	4,560	149,112,000
07/05/2021	32,700	0.30 ▲	0.92	32,700	34,000	32,200	4,560	149,112,000
06/05/2021	32,700	-0.15 ▼	-0.46	32,850	33,000	32,150	4,820	157,614,000
05/05/2021	32,850	0.80 ▲	2.44	32,050	34,000	32,050	2,350	77,197,500
04/05/2021	32,050	-0.55 ▼	-1.72	32,600	32,550	31,600	8,070	258,643,500
03/05/2021	36,900	2.40 ▲	6.50	34,500	36,900	32,100	31,430	1,159,767,000
30/04/2021	32,600	-0.20 ▼	-0.61	32,800	32,800	32,200	5,300	172,780,000
29/04/2021	32,600	-0.20 ▼	-0.61	32,800	32,800	32,200	5,300	172,780,000
28/04/2021	32,800	0.05 ▲	0.15	32,800	33,000	32,500	2,160	70,848,000
27/04/2021	32,800	-0.20 ▼	-0.61	33,000	33,000	32,000	1,300	42,640,000
26/04/2021	33,000	-0.40 ▼	-1.21	33,400	34,900	32,000	5,940	196,020,000
23/04/2021	33,400	-0.40 ▼	-1.20	33,800	33,400	31,450	8,620	287,908,000
22/04/2021	33,800	-0.30 ▼	-0.89	34,100	34,300	33,200	6,630	224,094,000
21/04/2021	34,100	-0.80 ▼	-2.35	34,900	35,900	34,000	11,830	403,403,000
20/04/2021	34,100	-0.80 ▼	-2.35	34,900	35,900	34,000	11,830	403,403,000
19/04/2021	34,900	2.05 ▲	5.87	32,850	34,900	32,900	20,100	701,490,000
16/04/2021	32,850	-0.15 ▼	-0.46	33,000	33,050	32,500	5,670	186,259,500
15/04/2021	33,000	-0.40 ▼	-1.21	33,400	33,400	32,800	4,590	151,470,000
14/04/2021	33,400	0.60 ▲	1.80	32,800	33,550	32,750	12,540	418,836,000
13/04/2021	32,800	-0.50 ▼	-1.52	33,300	34,000	32,000	7,490	245,672,000
12/04/2021	33,300	0.20 ▲	0.60	33,100	33,400	32,600	8,590	286,047,000
11/04/2021	30,800	-2.80 ▼	-9.09	33,600	33,800	33,100	80	2,464,000
09/04/2021	33,100	-0.50 ▼	-1.51	33,600	33,800	33,100	4,620	152,922,000
08/04/2021	33,600	-0.10 ▼	-0.30	33,700	34,000	33,500	3,180	106,848,000
07/04/2021	33,700	0.70 ▲	2.08	33,000	34,700	32,600	13,670	460,679,000
06/04/2021	33,000	-0.30 ▼	-0.91	33,300	33,300	32,100	6,920	228,360,000
05/04/2021	33,300	-0.50 ▼	-1.50	33,800	33,900	33,000	6,620	220,446,000
02/04/2021	33,800	-0.70 ▼	-2.07	34,500	34,400	33,000	11,470	387,686,000
01/04/2021	34,500	-1.60 ▼	-4.64	36,100	36,100	34,500	14,690	506,805,000
31/03/2021	36,100	2.10 ▲	5.82	34,000	36,100	34,000	14,850	536,085,000
30/03/2021	34,000	2.00 ▲	5.88	32,000	34,200	33,600	25,320	860,880,000
29/03/2021	32,000	2.05 ▲	6.41	29,950	32,000	29,500	28,160	901,120,000
26/03/2021	29,950	-0.35 ▼	-1.17	30,300	30,000	29,000	6,540	195,873,000
25/03/2021	30,300	0.80 ▲	2.64	29,500	30,350	29,300	6,970	211,191,000
24/03/2021	29,500	-0.60 ▼	-2.03	30,100	30,100	29,000	8,370	246,915,000
23/03/2021	30,100	-0.10 ▼	-0.33	30,200	30,300	29,000	6,530	196,553,000
22/03/2021	30,200	-0.65 ▼	-2.15	30,850	30,850	30,200	5,010	151,302,000
21/03/2021	30,850	0.95 ▲	3.08	29,900	31,000	29,900	9,200	283,820,000
19/03/2021	30,850	0.95 ▲	3.08	29,900	31,000	29,900	9,200	283,820,000
18/03/2021	29,900	0.10 ▲	0.33	29,900	30,100	29,700	11,710	350,129,000
17/03/2021	29,900	-0.15 ▼	-0.50	30,050	30,250	29,050	11,390	340,561,000
16/03/2021	30,050	-0.45 ▼	-1.50	30,500	30,500	29,300	10,910	327,845,500
15/03/2021	30,500	-0.50 ▼	-1.64	31,000	31,000	29,800	8,780	267,790,000
12/03/2021	31,000	0.50 ▲	1.61	31,000	31,600	30,700	9,490	294,190,000
11/03/2021	31,000	-0.30 ▼	-0.97	31,300	31,300	30,700	13,850	429,350,000
10/03/2021	31,300	-0.60 ▼	-1.92	31,900	31,600	30,500	12,270	384,051,000
09/03/2021	31,900	-0.45 ▼	-1.41	32,350	32,100	31,000	13,540	431,926,000
08/03/2021	32,350	1.00 ▲	3.09	31,350	32,450	29,500	32,960	1,066,256,000
05/03/2021	31,350	2.05 ▲	6.54	29,300	31,350	29,500	18,670	585,304,500
04/03/2021	29,300	1.20 ▲	4.10	28,100	30,050	28,500	27,660	810,438,000
03/03/2021	28,100	1.80 ▲	6.41	26,300	28,100	26,500	50,390	1,415,959,000
02/03/2021	26,300	-0.40 ▼	-1.52	26,700	26,800	26,300	4,300	113,090,000
01/03/2021	26,700	0.40 ▲	1.50	26,300	27,500	26,700	9,850	262,995,000
26/02/2021	26,300	-0.40 ▼	-1.52	26,700	26,500	25,600	3,680	96,784,000
25/02/2021	26,700	-0.20 ▼	-0.75	26,900	26,900	26,300	2,410	64,347,000
24/02/2021	26,900	0.30 ▲	1.12	26,600	27,300	26,000	8,880	238,872,000
23/02/2021	26,600	-0.20 ▼	-0.75	26,800	27,000	26,500	3,130	83,258,000
22/02/2021	26,800	-0.70 ▼	-2.61	27,500	27,450	26,800	7,100	190,280,000
19/02/2021	27,500	0.30 ▲	1.09	27,200	27,950	27,000	7,150	196,625,000
18/02/2021	27,200	1.60 ▲	5.88	25,600	27,350	25,500	12,400	337,280,000
17/02/2021	25,600	-0.05 ▼	-0.20	25,650	26,400	24,800	13,460	344,576,000
10/02/2021	25,650	0.70 ▲	2.73	24,950	25,900	24,200	460	11,799,000
09/02/2021	25,650	0.70 ▲	2.73	24,950	25,900	24,200	460	11,799,000
08/02/2021	24,950	-1.25 ▼	-5.01	26,200	26,200	24,400	5,530	137,973,500
05/02/2021	26,200	-0.10 ▼	-0.38	26,300	26,300	26,000	3,960	103,752,000
05/01/2021	20,900	0.10 ▲	0.48	20,900	21,000	20,900	220	4,598,000
04/01/2021	20,900	0.05 ▲	0.24	20,900	21,200	20,850	4,830	100,947,000
01/01/2021	20,900	-0.10 ▼	-0.48	21,000	21,000	20,500	28,870	603,383,000
31/12/2020	20,900	-0.10 ▼	-0.48	21,000	21,000	20,500	28,870	603,383,000
30/12/2020	21,000	0.10 ▲	0.48	20,900	21,000	20,550	50,060	1,051,260,000
29/12/2020	20,900	0.10 ▲	0.48	20,800	21,000	20,300	1,543	32,248,700
28/12/2020	20,800	-0.40 ▼	-1.92	21,200	21,500	20,500	6,888	143,270,400
27/12/2020	21,200	0.80 ▲	3.77	20,350	21,300	20,350	5,907	125,228,400
25/12/2020	21,200	0.80 ▲	3.77	20,350	21,300	20,350	5,907	125,228,400
24/12/2020	20,350	-0.60 ▼	-2.95	21,000	21,200	20,300	4,534	92,266,900
23/12/2020	21,000	-0.40 ▼	-1.90	21,450	22,000	20,800	5,324	111,804,000
22/12/2020	21,450	-0.40 ▼	-1.86	21,900	21,800	21,000	4,666	100,085,700
21/12/2020	21,900	-0.10 ▼	-0.46	22,000	22,000	21,400	6,062	132,757,800
20/12/2020	22,000	1.00 ▲	4.55	21,000	22,000	20,600	14,601	321,222,000
18/12/2020	22,000	1.00 ▲	4.55	21,000	22,000	20,600	14,601	321,222,000
17/12/2020	21,000	0.00 ■■	0.00	21,000	21,050	20,200	7,410	155,610,000
16/12/2020	21,000	0.50 ▲	2.38	20,500	21,200	20,400	16,758	351,918,000
15/12/2020	20,500	-0.10 ▼	-0.49	20,650	20,650	20,300	9,494	194,627,000
14/12/2020	20,650	0.40 ▲	1.94	20,200	20,700	20,300	15,130	312,434,500
13/12/2020	20,200	0.10 ▲	0.50	20,100	20,300	19,500	4,192	84,678,400
11/12/2020	20,200	0.10 ▲	0.50	20,100	20,300	19,500	4,192	84,678,400
10/12/2020	20,100	0.00 ■■	0.00	20,100	20,900	19,900	5,938	119,353,800
09/12/2020	20,100	0.10 ▲	0.50	20,000	20,100	19,400	16,291	327,449,100
08/12/2020	20,000	-0.70 ▼	-3.50	20,700	20,450	19,700	32,671	653,420,000
07/12/2020	20,700	0.00 ■■	0.00	20,700	20,700	20,350	3,177	65,763,900
04/12/2020	20,300	-0.40 ▼	-1.97	20,700	20,700	20,300	45,660	926,898,000
03/12/2020	20,700	0.00 ■■	0.00	20,700	20,700	20,400	7,806	161,584,200
02/12/2020	20,700	0.10 ▲	0.48	20,600	20,700	19,900	5,857	121,239,900
01/12/2020	20,600	0.00 ■■	0.00	20,600	20,600	20,000	6,162	126,937,200
30/11/2020	20,700	-0.10 ▼	-0.48	20,800	20,800	20,500	93,540	1,936,278,000
27/11/2020	20,700	-0.10 ▼	-0.48	20,800	20,800	20,500	93,540	1,936,278,000
26/11/2020	20,800	-0.20 ▼	-0.96	21,000	21,000	20,500	67,140	1,396,512,000
25/11/2020	21,000	0.50 ▲	2.38	20,500	21,250	20,200	115,820	2,432,220,000
24/11/2020	20,500	0.75 ▲	3.66	19,750	20,500	19,700	392,210	8,040,305,000
23/11/2020	19,750	0.35 ▲	1.77	19,400	19,850	19,400	161,410	3,187,847,500
20/11/2020	19,400	-0.50 ▼	-2.58	19,850	19,850	19,100	7,342	142,434,800
19/11/2020	19,850	0.10 ▲	0.50	19,800	20,100	19,700	6,696	132,915,600
18/11/2020	19,800	0.20 ▲	1.01	19,600	19,950	19,600	67,640	1,339,272,000
17/11/2020	19,600	0.50 ▲	2.55	19,100	19,700	19,000	10,599	207,740,400
16/11/2020	19,100	-0.50 ▼	-2.62	19,600	19,600	19,000	11,255	214,970,500
13/11/2020	19,600	-0.10 ▼	-0.51	19,700	19,700	19,300	11,112	217,795,200
12/11/2020	19,700	0.10 ▲	0.51	19,600	19,850	19,350	7,226	142,352,200
11/11/2020	19,600	0.40 ▲	2.04	19,250	19,700	19,250	15,620	306,152,000
10/11/2020	19,250	0.60 ▲	3.12	18,700	19,250	18,950	18,467	355,489,750
09/11/2020	18,700	1.20 ▲	6.42	17,500	18,700	17,500	15,772	294,936,400
06/11/2020	17,500	-0.50 ▼	-2.86	18,000	17,800	17,500	20,649	361,357,500
05/11/2020	18,000	0.00 ■■	0.00	18,000	18,000	17,500	7,548	135,864,000
04/11/2020	18,000	0.00 ■■	0.00	18,000	18,250	17,850	8,861	159,498,000
03/11/2020	18,000	0.10 ▲	0.56	17,900	18,000	17,700	8,780	158,040,000
02/11/2020	17,900	0.20 ▲	1.12	17,700	18,100	17,650	3,358	60,108,200
30/10/2020	17,700	-0.20 ▼	-1.13	17,850	18,200	17,700	3,436	60,817,200
29/10/2020	17,850	1.00 ▲	5.60	16,850	18,000	16,650	26,522	473,417,700
28/10/2020	16,850	-0.10 ▼	-0.59	17,000	17,100	16,750	20,708	348,929,800
27/10/2020	17,000	-0.10 ▼	-0.59	17,100	17,150	16,800	10,835	184,195,000
26/10/2020	17,100	0.10 ▲	0.58	17,050	17,200	16,800	19,680	336,528,000
25/10/2020	17,050	1.10 ▲	6.45	15,950	17,050	16,000	62,321	1,062,573,050
23/10/2020	17,050	1.10 ▲	6.45	15,950	17,050	16,000	62,321	1,062,573,050
22/10/2020	15,950	0.40 ▲	2.51	15,500	15,950	15,000	10,457	166,789,150
21/10/2020	15,500	-0.60 ▼	-3.87	16,150	16,150	15,500	10,721	166,175,500
20/10/2020	16,150	-0.40 ▼	-2.48	16,550	16,350	15,950	5,022	81,105,300
19/10/2020	16,550	0.30 ▲	1.81	16,250	16,550	16,200	14,357	237,608,350
18/10/2020	16,250	-0.10 ▼	-0.62	16,300	16,250	16,000	9,117	148,151,250
16/10/2020	16,250	-0.10 ▼	-0.62	16,300	16,250	16,000	9,117	148,151,250
15/10/2020	16,300	0.15 ▲	0.92	16,150	16,400	16,000	127,320	2,075,316,000
14/10/2020	16,150	0.40 ▲	2.48	15,750	16,250	15,800	17,191	277,634,650
13/10/2020	15,750	0.30 ▲	1.90	15,450	15,750	15,350	19,921	313,755,750
12/10/2020	15,450	-0.10 ▼	-0.65	15,500	15,500	15,350	7,350	113,557,500
11/10/2020	15,500	0.00 ■■	0.00	15,500	15,500	15,350	5,658	87,699,000
09/10/2020	15,500	0.00 ■■	0.00	15,500	15,500	15,350	5,658	87,699,000
08/10/2020	15,500	-0.10 ▼	-0.65	15,600	15,600	15,350	7,207	111,708,500
07/10/2020	15,600	0.10 ▲	0.64	15,500	15,750	15,300	13,303	207,526,800
06/10/2020	15,500	0.20 ▲	1.29	15,350	15,550	15,300	12,370	191,735,000
05/10/2020	15,350	0.20 ▲	1.30	15,200	15,400	15,150	3,762	57,746,700
04/10/2020	15,200	-0.20 ▼	-1.32	15,350	15,400	15,000	17,052	259,190,400
02/10/2020	15,200	-0.20 ▼	-1.32	15,350	15,400	15,000	17,052	259,190,400
01/10/2020	15,350	-0.20 ▼	-1.30	15,500	15,550	15,350	7,272	111,625,200
30/09/2020	15,500	0.20 ▲	1.29	15,350	15,500	15,000	7,764	120,342,000
29/09/2020	15,350	0.00 ■■	0.00	15,350	15,500	15,350	10,298	158,074,300
28/09/2020	15,350	-0.20 ▼	-1.30	15,500	15,600	15,300	4,752	72,943,200
25/09/2020	15,500	0.00 ■■	0.00	15,500	15,650	15,350	9,455	146,552,500
24/09/2020	15,500	-0.10 ▼	-0.65	15,550	15,550	15,300	20,418	316,479,000
23/09/2020	15,550	-0.10 ▼	-0.64	15,700	15,800	15,500	7,330	113,981,500
22/09/2020	15,700	-0.10 ▼	-0.64	15,750	15,750	15,500	13,899	218,214,300
21/09/2020	15,750	0.60 ▲	3.81	15,150	15,750	15,100	23,539	370,739,250
18/09/2020	15,150	0.00 ■■	0.00	15,200	15,400	15,050	6,991	105,913,650
17/09/2020	15,200	0.00 ■■	0.00	15,200	15,200	15,000	9,008	136,921,600
16/09/2020	15,200	0.00 ■■	0.00	15,200	15,250	15,100	7,108	108,041,600
15/09/2020	15,200	0.10 ▲	0.66	15,100	15,200	14,950	12,756	193,891,200
14/09/2020	15,100	-0.20 ▼	-1.32	15,300	15,350	15,100	13,922	210,222,200
11/09/2020	15,300	0.00 ■■	0.00	15,350	15,450	15,200	4,978	76,163,400
10/09/2020	15,350	-0.10 ▼	-0.65	15,400	15,600	15,300	6,258	96,060,300
09/09/2020	15,400	-0.05 ▼	-0.32	15,450	15,400	15,200	26,410	406,714,000
08/09/2020	15,450	0.40 ▲	2.59	15,000	15,450	15,000	17,090	264,040,500
07/09/2020	15,000	0.40 ▲	2.67	14,650	15,200	14,800	16,982	254,730,000
04/09/2020	14,650	-0.30 ▼	-2.05	14,900	14,900	14,650	5,088	74,539,200
03/09/2020	14,900	0.20 ▲	1.34	14,750	14,900	14,650	12,434	185,266,600
02/09/2020	14,750	-0.20 ▼	-1.36	14,900	15,000	14,650	12,701	187,339,750
01/09/2020	14,750	-0.20 ▼	-1.36	14,900	15,000	14,650	12,701	187,339,750
31/08/2020	14,900	0.10 ▲	0.67	14,850	15,000	14,800	6,500	96,850,000
28/08/2020	14,850	-0.20 ▼	-1.35	15,000	15,100	14,850	13,637	202,509,450
27/08/2020	15,000	-0.10 ▼	-0.67	15,100	15,150	14,900	3,672	55,080,000
26/08/2020	15,100	-0.20 ▼	-1.32	15,250	15,400	15,100	3,132	47,293,200
25/08/2020	15,250	0.30 ▲	1.97	15,000	15,250	14,900	7,788	118,767,000
24/08/2020	15,000	0.30 ▲	2.00	14,750	15,000	14,650	5,720	85,800,000
21/08/2020	14,750	-0.20 ▼	-1.36	14,900	14,900	14,700	6,758	99,680,500
20/08/2020	14,900	0.00 ■■	0.00	14,900	14,900	14,500	8,116	120,928,400
19/08/2020	14,900	0.00 ■■	0.00	14,900	14,900	14,600	4,026	59,987,400
18/08/2020	14,900	-0.10 ▼	-0.67	15,000	15,000	14,600	2,359	35,149,100
17/08/2020	15,000	0.00 ■■	0.00	15,000	15,000	14,750	1,016	15,240,000
14/08/2020	15,000	-0.10 ▼	-0.67	15,100	15,200	14,700	3,839	57,585,000
13/08/2020	15,100	0.40 ▲	2.65	14,750	15,150	14,800	7,345	110,909,500
12/08/2020	14,750	0.10 ▲	0.68	14,700	14,900	14,700	4,589	67,687,750
11/08/2020	14,700	-0.10 ▼	-0.68	14,800	14,800	14,600	2,934	43,129,800
10/08/2020	14,800	0.00 ■■	0.00	14,800	14,800	14,500	4,864	71,987,200
07/08/2020	14,800	0.10 ▲	0.68	14,700	14,900	14,400	4,495	66,526,000
06/08/2020	14,700	-0.10 ▼	-0.68	14,800	14,800	14,600	3,088	45,393,600
05/08/2020	14,800	0.30 ▲	2.03	14,500	14,800	14,300	13,939	206,297,200
04/08/2020	14,500	0.20 ▲	1.38	14,300	14,750	14,500	5,850	84,825,000
03/08/2020	14,300	0.50 ▲	3.50	13,800	14,300	13,800	8,896	127,212,800
31/07/2020	13,800	-0.10 ▼	-0.72	13,900	14,000	13,500	7,084	97,759,200
30/07/2020	13,900	0.10 ▲	0.72	13,850	14,300	13,600	6,484	90,127,600
29/07/2020	13,850	-0.80 ▼	-5.78	14,600	14,600	13,600	5,984	82,878,400
28/07/2020	14,600	0.90 ▲	6.16	13,650	14,600	13,650	15,243	222,547,800
27/07/2020	13,650	-1.00 ▼	-7.33	14,650	14,100	13,650	20,923	285,598,950
26/07/2020	14,650	-0.90 ▼	-6.14	15,500	15,450	14,500	14,334	209,993,100
24/07/2020	14,650	-0.90 ▼	-6.14	15,500	15,450	14,500	14,334	209,993,100
23/07/2020	15,500	-0.30 ▼	-1.94	15,800	15,800	15,300	3,237	50,173,500
22/07/2020	15,800	0.40 ▲	2.53	15,400	15,850	15,400	6,589	104,106,200
21/07/2020	15,400	-0.50 ▼	-3.25	15,950	15,900	15,000	14,139	217,740,600
20/07/2020	15,950	-0.40 ▼	-2.51	16,400	16,400	15,600	8,746	139,498,700
19/07/2020	16,400	-0.20 ▼	-1.22	16,600	16,600	16,200	10,225	167,690,000
17/07/2020	16,400	-0.20 ▼	-1.22	16,600	16,600	16,200	10,225	167,690,000
16/07/2020	16,600	-1.60 ▼	-9.64	18,150	16,600	15,500	16,599	275,543,400
15/07/2020	18,150	0.40 ▲	2.20	17,700	18,500	17,700	27,062	491,175,300
14/07/2020	17,700	0.00 ■■	0.00	17,700	17,700	17,600	16,611	294,014,700
13/07/2020	17,700	0.10 ▲	0.56	17,650	17,800	17,600	17,726	313,750,200
12/07/2020	17,650	0.00 ■■	0.00	17,650	17,800	17,600	12,630	222,919,500
10/07/2020	17,650	0.00 ■■	0.00	17,650	17,800	17,600	12,630	222,919,500
09/07/2020	17,650	0.20 ▲	1.13	17,450	17,850	17,500	8,158	143,988,700
08/07/2020	17,450	-0.20 ▼	-1.15	17,650	17,650	17,350	8,568	149,511,600
07/07/2020	17,650	-0.20 ▼	-1.13	17,800	17,800	17,600	10,248	180,877,200
06/07/2020	17,800	-0.10 ▼	-0.56	17,850	18,100	17,700	8,588	152,866,400
05/07/2020	17,850	1.20 ▲	6.72	16,700	17,850	17,250	35,162	627,641,700
03/07/2020	17,850	1.20 ▲	6.72	16,700	17,850	17,250	35,162	627,641,700
02/07/2020	16,700	0.00 ■■	0.00	16,700	16,750	16,400	6,003	100,250,100
01/07/2020	16,700	0.30 ▲	1.80	16,400	16,700	16,400	5,644	94,254,800
30/06/2020	16,400	0.00 ■■	0.00	16,400	16,600	16,250	9,133	149,781,200
29/06/2020	16,400	-0.30 ▼	-1.83	16,650	16,650	16,250	11,763	192,913,200
28/06/2020	16,650	-0.05 ▼	-0.30	16,700	16,800	16,650	92,780	1,544,787,000
26/06/2020	16,650	-0.05 ▼	-0.30	16,700	16,800	16,650	92,780	1,544,787,000
25/06/2020	16,700	-0.20 ▼	-1.20	16,850	16,850	16,500	11,434	190,947,800
24/06/2020	16,850	0.10 ▲	0.59	16,750	16,900	16,700	9,081	153,014,850
23/06/2020	16,750	-0.10 ▼	-0.60	16,900	17,000	16,600	12,127	203,127,250
22/06/2020	16,900	0.00 ■■	0.00	16,900	17,200	16,750	9,413	159,079,700
19/06/2020	16,900	0.20 ▲	1.18	16,700	16,900	16,600	11,391	192,507,900
18/06/2020	16,700	0.10 ▲	0.60	16,650	16,700	16,350	5,824	97,260,800
17/06/2020	16,650	-0.15 ▼	-0.90	16,800	16,900	16,550	48,520	807,858,000
16/06/2020	16,800	0.30 ▲	1.79	16,500	16,800	16,500	6,671	112,072,800
15/06/2020	16,500	-0.50 ▼	-3.03	17,000	17,200	16,300	27,525	454,162,500
14/06/2020	17,000	-0.40 ▼	-2.35	17,350	17,000	16,300	16,509	280,653,000
12/06/2020	17,000	-0.40 ▼	-2.35	17,350	17,000	16,300	16,509	280,653,000
11/06/2020	17,350	-1.30 ▼	-7.49	18,600	18,700	17,350	35,373	613,721,550
10/06/2020	18,600	0.60 ▲	3.23	18,000	18,600	17,800	26,684	496,322,400
09/06/2020	17,950	0.10 ▲	0.56	17,900	18,200	17,900	33,584	602,832,800
08/06/2020	17,900	0.00 ■■	0.00	17,900	18,400	17,900	47,627	852,523,300
06/06/2020	17,900	0.30 ▲	1.68	17,650	17,900	17,350	12,480	223,392,000
05/06/2020	17,900	0.30 ▲	1.68	17,650	17,900	17,350	12,480	223,392,000
04/06/2020	17,650	-0.10 ▼	-0.57	17,700	18,000	17,200	8,549	150,889,850
03/06/2020	17,700	0.10 ▲	0.56	17,600	18,000	17,650	9,691	171,530,700
02/06/2020	17,600	0.40 ▲	2.27	17,250	17,600	17,300	16,818	295,996,800
01/06/2020	17,250	0.10 ▲	0.58	17,200	17,350	17,000	12,070	208,207,500
31/05/2020	17,200	0.00 ■■	0.00	17,200	17,200	16,950	3,478	59,821,600
29/05/2020	17,200	0.00 ■■	0.00	17,200	17,200	16,950	3,478	59,821,600
28/05/2020	17,200	0.20 ▲	1.16	17,000	17,350	16,850	6,928	119,161,600
27/05/2020	17,000	-0.60 ▼	-3.53	17,650	17,650	17,000	25,843	439,331,000
26/05/2020	17,650	0.30 ▲	1.70	17,400	17,700	17,300	8,236	145,365,400
25/05/2020	17,400	0.20 ▲	1.15	17,200	17,400	17,000	7,494	130,395,600
24/05/2020	17,200	0.10 ▲	0.58	17,150	17,400	17,150	5,550	95,460,000
22/05/2020	17,200	0.10 ▲	0.58	17,150	17,400	17,150	5,550	95,460,000
21/05/2020	17,150	-0.20 ▼	-1.17	17,350	17,600	17,050	5,172	88,699,800
20/05/2020	17,350	0.40 ▲	2.31	17,000	17,500	17,050	11,283	195,760,050
19/05/2020	17,000	-0.30 ▼	-1.76	17,250	17,500	17,000	12,808	217,736,000
18/05/2020	17,250	-0.10 ▼	-0.58	17,300	17,700	17,050	3,023	52,146,750
17/05/2020	17,300	-0.20 ▼	-1.16	17,500	17,650	17,000	6,468	111,896,400
15/05/2020	17,300	-0.20 ▼	-1.16	17,500	17,650	17,000	6,468	111,896,400
14/05/2020	17,500	0.00 ■■	0.00	17,500	17,800	17,200	3,654	63,945,000
13/05/2020	17,500	-0.30 ▼	-1.71	17,800	17,900	17,500	9,155	160,212,500
12/05/2020	17,800	0.80 ▲	4.49	17,000	18,000	16,900	32,554	579,461,200
11/05/2020	17,000	0.00 ■■	0.00	17,000	17,200	16,900	3,890	66,130,000
10/05/2020	17,000	0.20 ▲	1.18	16,800	17,300	17,000	12,467	211,939,000
08/05/2020	17,000	0.20 ▲	1.18	16,800	17,300	17,000	12,467	211,939,000
07/05/2020	16,800	0.40 ▲	2.38	16,350	17,000	16,400	4,290	72,072,000
06/05/2020	16,350	0.00 ■■	0.00	16,400	16,500	16,050	5,502	89,957,700
05/05/2020	16,400	0.00 ■■	0.00	16,400	16,600	16,250	516	8,462,400
04/05/2020	16,400	-0.80 ▼	-4.88	17,150	17,150	16,400	1,340	21,976,000
01/05/2020	17,150	0.00 ■■	0.00	17,100	17,350	16,900	22,934	393,318,100
30/04/2020	17,150	0.00 ■■	0.00	17,100	17,350	16,900	22,934	393,318,100
29/04/2020	17,150	0.00 ■■	0.00	17,100	17,350	16,900	22,934	393,318,100
28/04/2020	17,100	0.30 ▲	1.75	16,850	17,200	16,850	21,017	359,390,700
27/04/2020	16,850	0.60 ▲	3.56	16,300	17,000	16,000	15,611	263,045,350
26/04/2020	16,300	0.30 ▲	1.84	16,000	16,450	15,850	10,852	176,887,600
24/04/2020	16,300	0.30 ▲	1.84	16,000	16,450	15,850	10,852	176,887,600
23/04/2020	16,000	0.00 ■■	0.00	16,000	16,400	15,950	3,911	62,576,000
22/04/2020	16,000	1.00 ▲	6.25	15,000	16,050	14,700	8,512	136,192,000
21/04/2020	15,000	-1.00 ▼	-6.67	16,000	15,950	15,000	14,613	219,195,000
20/04/2020	16,000	-0.70 ▼	-4.38	16,700	16,700	16,000	22,312	356,992,000
19/04/2020	16,700	-0.20 ▼	-1.20	16,900	17,200	16,700	40,645	678,771,500
17/04/2020	16,700	-0.20 ▼	-1.20	16,900	17,200	16,700	40,645	678,771,500
16/04/2020	16,900	-0.10 ▼	-0.59	17,000	17,200	16,850	9,305	157,254,500
15/04/2020	17,000	0.10 ▲	0.59	16,950	17,200	16,600	18,687	317,679,000
14/04/2020	16,950	0.10 ▲	0.59	16,900	17,300	16,900	30,660	519,687,000
13/04/2020	16,900	0.00 ■■	0.00	16,900	17,350	16,550	26,624	449,945,600
12/04/2020	16,900	0.40 ▲	2.37	16,450	17,100	16,250	37,243	629,406,700
10/04/2020	16,900	0.40 ▲	2.37	16,450	17,100	16,250	37,243	629,406,700
09/04/2020	16,450	0.50 ▲	3.04	15,900	16,450	15,800	31,989	526,219,050
08/04/2020	15,900	0.60 ▲	3.77	15,350	16,400	15,250	14,851	236,130,900
07/04/2020	15,350	0.00 ■■	0.00	15,300	15,400	15,100	16,682	256,068,700
06/04/2020	15,300	0.70 ▲	4.58	14,650	15,400	14,800	7,482	114,474,600
03/04/2020	14,650	0.60 ▲	4.10	14,100	14,850	14,200	6,264	91,767,600
02/04/2020	14,100	0.40 ▲	2.84	13,750	14,200	13,500	4,742	66,862,200
01/04/2020	14,100	0.40 ▲	2.84	13,750	14,200	13,500	4,742	66,862,200
31/03/2020	13,750	0.00 ■■	0.00	13,750	14,200	13,100	2,878	39,572,500
30/03/2020	13,750	-0.40 ▼	-2.91	14,200	13,750	13,250	3,758	51,672,500
29/03/2020	14,200	0.10 ▲	0.70	14,100	14,350	13,700	3,756	53,335,200
27/03/2020	14,200	0.10 ▲	0.70	14,100	14,350	13,700	3,756	53,335,200
26/03/2020	14,100	-0.80 ▼	-5.67	14,900	14,900	14,100	6,563	92,538,300
25/03/2020	14,900	0.90 ▲	6.04	14,050	15,000	14,300	6,502	96,879,800
24/03/2020	14,050	0.20 ▲	1.42	13,900	14,200	13,300	4,874	68,479,700
23/03/2020	13,900	-1.00 ▼	-7.19	14,900	14,500	13,900	11,480	159,572,000
22/03/2020	14,900	-0.40 ▼	-2.68	15,350	15,300	14,500	9,916	147,748,400
20/03/2020	14,900	-0.40 ▼	-2.68	15,350	15,300	14,500	9,916	147,748,400
19/03/2020	15,350	0.40 ▲	2.61	14,900	15,400	14,900	12,329	189,250,150
18/03/2020	14,900	1.00 ▲	6.71	13,950	14,900	14,800	6,836	101,856,400
17/03/2020	13,950	-0.10 ▼	-0.72	14,000	14,100	13,800	18,134	252,969,300
16/03/2020	14,000	-0.10 ▼	-0.71	14,100	14,350	13,600	221,700	3,103,800,000
14/03/2020	14,100	-0.15 ▼	-1.06	14,250	14,100	13,300	178,790	2,520,939,000
13/03/2020	14,100	-0.15 ▼	-1.06	14,250	14,100	13,300	178,790	2,520,939,000
12/03/2020	14,250	-1.05 ▼	-7.37	15,300	15,200	14,250	242,960	3,462,180,000
11/03/2020	15,300	-1.05 ▼	-6.86	16,350	16,600	15,250	255,620	3,910,986,000
10/03/2020	16,350	0.30 ▲	1.83	16,050	16,350	15,750	8,809	144,027,150
09/03/2020	16,050	-1.20 ▼	-7.48	17,250	17,000	16,050	57,192	917,931,600
07/03/2020	17,250	-0.10 ▼	-0.58	17,400	17,500	17,100	18,127	312,690,750
06/03/2020	17,250	-0.10 ▼	-0.58	17,400	17,500	17,100	18,127	312,690,750
05/03/2020	17,400	-0.40 ▼	-2.30	17,800	18,000	17,350	18,930	329,382,000
04/03/2020	17,800	0.20 ▲	1.12	17,650	17,800	17,200	17,978	320,008,400
03/03/2020	17,650	-0.20 ▼	-1.13	17,800	18,300	17,500	14,510	256,101,500
02/03/2020	17,800	0.00 ■■	0.00	17,800	18,300	17,750	14,259	253,810,200
28/02/2020	17,800	-1.00 ▼	-5.62	18,800	18,500	17,500	34,969	622,448,200
27/02/2020	18,800	0.00 ■■	0.00	18,800	18,900	18,200	12,742	239,549,600
26/02/2020	18,800	-0.20 ▼	-1.06	19,000	18,800	18,450	10,655	200,314,000
25/02/2020	19,000	0.40 ▲	2.11	18,600	19,000	18,200	22,818	433,542,000
24/02/2020	18,600	-0.30 ▼	-1.61	18,850	19,150	18,200	25,745	478,857,000
21/02/2020	18,850	0.40 ▲	2.12	18,450	19,300	18,300	49,906	940,728,100
20/02/2020	18,450	0.00 ■■	0.00	18,450	18,700	18,300	22,756	419,848,200
19/02/2020	18,450	-0.30 ▼	-1.63	18,700	18,600	18,300	10,124	186,787,800
18/02/2020	18,700	0.30 ▲	1.60	18,400	19,000	17,900	46,064	861,396,800
17/02/2020	18,400	-0.60 ▼	-3.26	19,000	18,900	18,300	20,279	373,133,600
15/02/2020	19,000	0.40 ▲	2.11	18,600	19,600	18,700	17,881	339,739,000
14/02/2020	19,000	0.40 ▲	2.11	18,600	19,600	18,700	17,881	339,739,000
13/02/2020	18,600	1.20 ▲	6.45	17,400	18,600	18,200	86,582	1,610,425,200
12/02/2020	17,400	0.00 ■■	0.00	17,350	17,750	17,000	45,803	796,972,200
11/02/2020	17,350	-0.70 ▼	-4.03	18,050	18,400	17,350	10,640	184,604,000
10/02/2020	18,050	0.40 ▲	2.22	17,650	18,150	17,900	12,007	216,726,350
09/02/2020	17,650	0.40 ▲	2.27	17,200	18,300	17,200	27,978	493,811,700
07/02/2020	17,650	0.40 ▲	2.27	17,200	18,300	17,200	27,978	493,811,700
06/02/2020	17,200	0.30 ▲	1.74	16,850	17,200	16,800	15,270	262,644,000
05/02/2020	16,850	0.10 ▲	0.59	16,800	17,200	16,500	7,425	125,111,250
04/02/2020	16,800	-0.80 ▼	-4.76	17,600	17,600	16,750	8,157	137,037,600
03/02/2020	17,600	0.00 ■■	0.00	17,600	17,600	16,400	4,780	84,128,000
02/02/2020	17,600	0.10 ▲	0.57	17,550	18,450	17,400	931	16,385,600
31/01/2020	17,600	0.10 ▲	0.57	17,550	18,450	17,400	931	16,385,600
30/01/2020	17,550	-0.40 ▼	-2.28	18,000	18,500	17,500	34,072	597,963,600
29/01/2020	18,000	1.20 ▲	6.67	16,850	18,000	17,500	9,271	166,878,000
28/01/2020	18,000	1.20 ▲	6.67	16,850	18,000	17,500	9,271	166,878,000
27/01/2020	18,000	1.20 ▲	6.67	16,850	18,000	17,500	9,271	166,878,000
26/01/2020	18,000	1.20 ▲	6.67	16,850	18,000	17,500	9,271	166,878,000
24/01/2020	18,000	1.20 ▲	6.67	16,850	18,000	17,500	9,271	166,878,000
23/01/2020	18,000	1.20 ▲	6.67	16,850	18,000	17,500	9,271	166,878,000
22/01/2020	18,000	1.20 ▲	6.67	16,850	18,000	17,500	9,271	166,878,000
21/01/2020	16,850	0.30 ▲	1.78	16,550	17,200	16,750	76,450	1,288,182,500
20/01/2020	16,550	0.05 ▲	0.30	16,500	16,800	16,500	51,630	854,476,500
17/01/2020	16,500	-0.20 ▼	-1.21	16,700	17,000	16,500	55,320	912,780,000
16/01/2020	16,700	0.15 ▲	0.90	16,550	16,900	16,500	65,930	1,101,031,000
15/01/2020	16,550	-0.15 ▼	-0.91	16,700	16,850	16,500	56,280	931,434,000
14/01/2020	17,000	0.10 ▲	0.59	17,000	17,100	16,350	220	3,740,000
13/01/2020	17,000	0.10 ▲	0.59	16,950	17,000	16,400	2,921	49,657,000
10/01/2020	16,950	-0.20 ▼	-1.18	17,100	17,100	16,250	4,695	79,580,250
09/01/2020	17,100	-0.20 ▼	-1.17	17,300	17,750	17,000	3,289	56,241,900
08/01/2020	17,300	0.40 ▲	2.31	16,950	18,000	16,900	1,083	18,735,900
07/01/2020	16,950	0.30 ▲	1.77	16,700	17,350	16,600	14,230	241,198,500
06/01/2020	16,700	-0.50 ▼	-2.99	17,200	17,200	16,600	3,586	59,886,200
03/01/2020	17,200	-0.10 ▼	-0.58	17,300	17,500	17,200	557	9,580,400
02/01/2020	17,300	-0.30 ▼	-1.73	17,550	18,000	17,300	2,283	39,495,900
31/12/2019	17,550	-0.10 ▼	-0.57	17,650	17,650	17,500	1,571	27,571,050
30/12/2019	17,650	0.30 ▲	1.70	17,400	17,700	17,450	910	16,061,500
28/12/2019	17,400	0.40 ▲	2.30	17,000	17,650	17,200	6,802	118,354,800
27/12/2019	17,400	0.40 ▲	2.30	17,000	17,650	17,200	6,802	118,354,800
26/12/2019	17,000	-0.20 ▼	-1.18	17,200	17,650	17,000	297	5,049,000
25/12/2019	17,200	-0.20 ▼	-1.16	17,400	17,950	17,200	4,789	82,370,800
24/12/2019	17,400	0.70 ▲	4.02	16,700	17,500	16,600	3,222	56,062,800
23/12/2019	16,700	-0.20 ▼	-1.20	16,900	17,300	16,200	5,144	85,904,800
20/12/2019	16,900	-0.40 ▼	-2.37	17,300	17,100	16,900	18,320	309,608,000
19/12/2019	17,300	0.30 ▲	1.73	17,050	17,600	16,800	3,591	62,124,300
18/12/2019	17,050	-0.60 ▼	-3.52	17,700	17,600	17,000	3,216	54,832,800
17/12/2019	17,700	0.60 ▲	3.39	17,150	17,700	17,150	1,659	29,364,300
16/12/2019	17,150	0.00 ■■	0.00	17,150	18,350	17,100	2,819	48,345,850
13/12/2019	17,150	-0.50 ▼	-2.92	17,600	17,750	17,150	3,144	53,919,600
12/12/2019	17,600	-0.20 ▼	-1.14	17,800	17,700	16,900	3,771	66,369,600
11/12/2019	17,800	0.00 ■■	0.00	17,800	17,800	17,300	967	17,212,600
10/12/2019	17,800	0.00 ■■	0.00	17,800	17,800	17,300	1,886	33,570,800
09/12/2019	17,800	0.80 ▲	4.49	17,050	17,800	17,300	2,258	40,192,400
06/12/2019	17,050	-0.60 ▼	-3.52	17,600	17,300	17,000	5,815	99,145,750
05/12/2019	17,600	0.30 ▲	1.70	17,300	17,800	17,100	4,224	74,342,400
04/12/2019	17,300	1.10 ▲	6.36	16,250	17,350	15,600	5,913	102,294,900
03/12/2019	16,250	-1.10 ▼	-6.77	17,300	17,600	16,100	5,888	95,680,000
02/12/2019	17,300	-0.50 ▼	-2.89	17,800	18,000	17,300	3,355	58,041,500
29/11/2019	17,800	-0.50 ▼	-2.81	18,300	18,300	17,200	2,578	45,888,400
28/11/2019	18,300	-0.20 ▼	-1.09	18,500	18,300	17,900	1,357	24,833,100
27/11/2019	18,500	0.00 ■■	0.00	18,500	18,600	18,300	518	9,583,000
26/11/2019	18,500	0.20 ▲	1.08	18,300	18,700	18,300	1,379	25,511,500
25/11/2019	18,300	-0.10 ▼	-0.55	18,400	18,750	17,150	486	8,893,800
23/11/2019	18,400	-0.10 ▼	-0.54	18,500	18,800	18,400	1,560	28,704,000
22/11/2019	18,400	-0.10 ▼	-0.54	18,500	18,800	18,400	1,560	28,704,000
21/11/2019	18,500	0.00 ■■	0.00	18,500	18,500	18,200	429	7,936,500
20/11/2019	18,500	0.20 ▲	1.08	18,300	18,600	18,300	1,130	20,905,000
19/11/2019	18,300	-0.10 ▼	-0.55	18,350	18,350	18,200	2,928	53,582,400
18/11/2019	18,350	0.00 ■■	0.00	18,350	18,350	18,200	1,064	19,524,400
15/11/2019	18,350	0.00 ■■	0.00	18,350	18,350	18,000	1,601	29,378,350
14/11/2019	18,350	0.00 ■■	0.00	18,350	18,400	18,300	1,108	20,331,800
13/11/2019	18,350	0.30 ▲	1.63	18,050	18,400	18,000	1,721	31,580,350
12/11/2019	18,050	-0.30 ▼	-1.66	18,300	18,200	18,000	2,376	42,886,800
11/11/2019	18,300	-0.30 ▼	-1.64	18,600	18,600	18,300	2,895	52,978,500
08/11/2019	18,600	0.00 ■■	0.00	18,600	18,600	18,400	1,392	25,891,200
07/11/2019	18,600	0.20 ▲	1.08	18,450	18,600	18,300	1,940	36,084,000
06/11/2019	18,450	-0.20 ▼	-1.08	18,650	18,850	18,300	2,202	40,626,900
05/11/2019	18,650	0.00 ■■	0.00	18,650	18,800	18,300	1,107	20,645,550
04/11/2019	18,650	-0.50 ▼	-2.68	19,100	19,300	18,650	5,322	99,255,300
03/11/2019	19,100	0.00 ■■	0.00	19,100	19,100	18,900	2,947	56,287,700
01/11/2019	19,100	0.00 ■■	0.00	19,100	19,100	18,900	2,947	56,287,700
31/10/2019	19,100	-0.20 ▼	-1.05	19,300	19,400	19,050	663	12,663,300
30/10/2019	19,300	0.30 ▲	1.55	19,000	19,300	19,000	8,111	156,542,300
29/10/2019	19,000	-0.10 ▼	-0.53	19,150	19,300	19,000	1,431	27,189,000
28/10/2019	19,150	-0.20 ▼	-1.04	19,300	19,400	19,150	1,175	22,501,250
26/10/2019	19,300	-0.10 ▼	-0.52	19,400	19,350	18,800	1,304	25,167,200
25/10/2019	19,300	-0.10 ▼	-0.52	19,400	19,350	18,800	1,304	25,167,200
24/10/2019	19,400	-0.10 ▼	-0.52	19,450	19,500	19,300	1,766	34,260,400
23/10/2019	19,450	0.10 ▲	0.51	19,350	19,700	19,150	8,026	156,105,700
22/10/2019	19,350	-0.10 ▼	-0.52	19,500	19,850	19,350	2,512	48,607,200
21/10/2019	19,500	-0.10 ▼	-0.51	19,600	19,900	19,500	2,350	45,825,000
18/10/2019	19,600	-0.40 ▼	-2.04	20,000	19,950	19,500	1,538	30,144,800
17/10/2019	20,000	0.60 ▲	3.00	19,400	20,000	19,350	2,686	53,720,000
16/10/2019	19,400	-0.10 ▼	-0.52	19,450	19,900	19,300	1,562	30,302,800
15/10/2019	19,450	-0.60 ▼	-3.08	20,000	19,800	19,300	2,128	41,389,600
14/10/2019	20,000	1.30 ▲	6.50	18,750	20,000	18,750	11,919	238,380,000
11/10/2019	18,750	0.40 ▲	2.13	18,400	18,900	18,600	1,297	24,318,750
10/10/2019	18,400	-0.40 ▼	-2.17	18,750	18,800	18,200	7,401	136,178,400
09/10/2019	18,750	0.00 ■■	0.00	18,750	18,900	18,750	3,299	61,856,250
08/10/2019	18,750	-0.10 ▼	-0.53	18,900	19,050	18,600	2,735	51,281,250
07/10/2019	18,900	-0.20 ▼	-1.06	19,050	19,400	18,800	1,219	23,039,100
04/10/2019	19,050	0.60 ▲	3.15	18,500	19,450	18,600	5,459	103,993,950
03/10/2019	18,500	-0.10 ▼	-0.54	18,550	18,600	18,150	4,013	74,240,500
02/10/2019	18,550	-0.60 ▼	-3.23	19,150	19,150	18,400	13,922	258,253,100
01/10/2019	19,150	0.10 ▲	0.52	19,000	19,450	19,150	1,302	24,933,300
30/09/2019	19,000	-0.90 ▼	-4.74	19,900	20,200	19,000	7,655	145,445,000
27/09/2019	19,900	-0.50 ▼	-2.51	20,350	20,550	19,500	12,926	257,227,400
26/09/2019	20,350	0.20 ▲	0.98	20,200	20,750	20,200	2,126	43,264,100
25/09/2019	20,200	-0.40 ▼	-1.98	20,550	20,700	20,200	859	17,351,800
24/09/2019	20,550	0.40 ▲	1.95	20,100	20,700	20,100	3,258	66,951,900
23/09/2019	20,100	-0.50 ▼	-2.49	20,650	20,700	20,100	9,079	182,487,900
20/09/2019	20,650	0.00 ■■	0.00	20,600	20,800	20,600	2,414	49,849,100
19/09/2019	20,600	0.00 ■■	0.00	20,600	21,100	20,600	1,232	25,379,200
18/09/2019	20,600	-0.60 ▼	-2.91	21,200	21,000	20,600	9,346	192,527,600
17/09/2019	21,200	-0.30 ▼	-1.42	21,500	21,500	21,050	1,134	24,040,800
16/09/2019	21,500	0.30 ▲	1.40	21,200	21,550	21,200	1,603	34,464,500
13/09/2019	21,200	-0.40 ▼	-1.89	21,600	21,600	21,100	2,200	46,640,000
12/09/2019	21,600	0.10 ▲	0.46	21,500	21,700	21,500	3,271	70,653,600
11/09/2019	21,500	0.00 ■■	0.00	21,500	21,600	21,300	2,042	43,903,000
10/09/2019	21,400	-0.10 ▼	-0.47	21,500	21,650	21,100	520	11,128,000
09/09/2019	21,500	0.40 ▲	1.86	21,100	21,600	20,700	3,784	81,356,000
06/09/2019	21,100	-0.30 ▼	-1.42	21,400	21,600	20,800	879	18,546,900
05/09/2019	21,400	0.00 ■■	0.00	21,400	21,500	20,800	7,989	170,964,600
04/09/2019	21,400	0.10 ▲	0.47	21,300	21,700	20,700	13,002	278,242,800
03/09/2019	21,300	-0.80 ▼	-3.76	22,100	22,300	21,300	6,001	127,821,300
30/08/2019	22,100	0.50 ▲	2.26	21,600	22,200	21,600	14,716	325,223,600
29/08/2019	21,600	-0.40 ▼	-1.85	22,050	22,250	21,500	6,336	136,857,600
28/08/2019	22,050	0.70 ▲	3.17	21,400	22,200	21,500	11,979	264,136,950
27/08/2019	21,400	0.70 ▲	3.27	20,700	21,400	20,700	11,667	249,673,800
26/08/2019	20,700	0.10 ▲	0.48	20,550	20,800	20,500	14,428	298,659,600
23/08/2019	20,550	-0.10 ▼	-0.49	20,650	20,800	20,400	8,741	179,627,550
22/08/2019	20,650	0.10 ▲	0.48	20,500	21,100	20,600	14,315	295,604,750
21/08/2019	20,500	0.10 ▲	0.49	20,450	21,200	20,350	10,738	220,129,000
20/08/2019	20,450	-0.40 ▼	-1.96	20,900	21,400	20,400	5,141	105,133,450
19/08/2019	20,900	0.20 ▲	0.96	20,700	21,000	20,700	2,378	49,700,200
16/08/2019	20,700	-0.20 ▼	-0.97	20,900	21,300	20,600	4,734	97,993,800
15/08/2019	20,900	-0.40 ▼	-1.91	21,300	21,000	20,100	4,677	97,749,300
14/08/2019	21,300	0.20 ▲	0.94	21,150	21,600	21,150	2,011	42,834,300
13/08/2019	21,150	-0.60 ▼	-2.84	21,700	21,500	20,900	6,660	140,859,000
12/08/2019	21,700	0.40 ▲	1.84	21,300	22,000	21,100	6,839	148,406,300
09/08/2019	21,300	-0.50 ▼	-2.35	21,800	21,500	21,100	19,038	405,509,400
08/08/2019	21,800	0.80 ▲	3.67	21,000	21,800	20,200	27,673	603,271,400
07/08/2019	21,000	-0.10 ▼	-0.48	21,150	21,550	21,000	6,351	133,371,000
06/08/2019	21,150	-1.30 ▼	-6.15	22,400	22,200	20,850	21,701	458,976,150
05/08/2019	22,400	-0.60 ▼	-2.68	22,950	23,300	22,300	5,077	113,724,800
02/08/2019	22,950	0.80 ▲	3.49	22,150	22,950	22,000	12,435	285,383,250
01/08/2019	22,150	0.30 ▲	1.35	21,900	22,400	21,900	3,152	69,816,800
31/07/2019	21,900	-0.20 ▼	-0.91	22,100	22,100	21,600	4,806	105,251,400
30/07/2019	22,100	0.00 ■■	0.00	22,100	22,600	21,550	13,669	302,084,900
29/07/2019	22,100	-0.90 ▼	-4.07	23,050	23,000	22,000	23,430	517,803,000
26/07/2019	23,050	-0.40 ▼	-1.74	23,500	23,800	23,000	20,848	480,546,400
25/07/2019	23,500	0.00 ■■	0.00	23,500	23,750	23,400	8,745	205,507,500
24/07/2019	23,500	-0.10 ▼	-0.43	23,650	23,600	22,900	18,930	444,855,000
23/07/2019	23,650	-0.40 ▼	-1.69	24,000	24,000	23,650	6,546	154,812,900
22/07/2019	24,000	-0.30 ▼	-1.25	24,250	24,250	23,300	32,780	786,720,000
19/07/2019	24,250	0.30 ▲	1.24	24,000	24,800	24,000	13,441	325,944,250
18/07/2019	24,000	-0.10 ▼	-0.42	24,100	24,100	23,900	3,611	86,664,000
17/07/2019	24,100	0.10 ▲	0.41	24,000	24,250	23,900	10,515	253,411,500
16/07/2019	24,000	-0.10 ▼	-0.42	24,150	24,400	24,000	7,930	190,320,000
15/07/2019	24,150	0.10 ▲	0.41	24,000	24,400	23,500	13,992	337,906,800
12/07/2019	24,000	-0.60 ▼	-2.50	24,600	24,800	24,000	17,760	426,240,000
11/07/2019	24,600	-0.30 ▼	-1.22	24,850	25,250	24,550	8,081	198,792,600
10/07/2019	24,850	-0.30 ▼	-1.21	25,100	25,200	24,800	7,177	178,348,450
09/07/2019	25,100	-0.10 ▼	-0.40	25,200	25,200	24,600	11,055	277,480,500
08/07/2019	25,200	-0.10 ▼	-0.40	25,300	25,300	24,650	11,330	285,516,000
05/07/2019	25,300	0.00 ■■	0.00	25,300	25,450	25,000	10,095	255,403,500
04/07/2019	25,300	1.30 ▲	5.14	24,000	25,300	24,000	47,703	1,206,885,900
03/07/2019	24,000	0.30 ▲	1.25	23,700	24,100	23,650	5,840	140,160,000
02/07/2019	23,700	-0.20 ▼	-0.84	23,900	23,950	23,300	4,573	108,380,100
01/07/2019	23,900	0.00 ■■	0.00	23,900	24,400	23,700	12,491	298,534,900
28/06/2019	23,900	0.50 ▲	2.09	23,400	23,900	23,200	5,446	130,159,400
27/06/2019	23,400	-0.80 ▼	-3.42	24,200	24,300	23,350	29,529	690,978,600
26/06/2019	24,200	0.70 ▲	2.89	23,500	24,400	23,900	18,957	458,759,400
25/06/2019	23,500	0.00 ■■	0.00	23,500	23,900	23,400	8,309	195,261,500
24/06/2019	23,500	0.50 ▲	2.13	23,000	23,900	23,000	13,823	324,840,500
21/06/2019	23,000	-0.50 ▼	-2.17	23,500	23,900	23,000	3,560	81,880,000
20/06/2019	23,500	0.50 ▲	2.13	23,000	23,600	22,900	7,128	167,508,000
19/06/2019	23,000	-0.10 ▼	-0.43	23,100	23,500	22,700	2,784	64,032,000
18/06/2019	23,100	-0.40 ▼	-1.73	23,500	23,500	22,900	4,294	99,191,400
17/06/2019	23,500	-0.50 ▼	-2.13	24,000	23,500	21,800	15,395	361,782,500
16/06/2019	24,000	0.00 ■■	0.00	24,000	24,400	23,650	8,269	198,456,000
14/06/2019	24,000	0.00 ■■	0.00	24,000	24,400	23,650	8,269	198,456,000
13/06/2019	24,000	-0.40 ▼	-1.67	24,350	24,700	24,000	5,759	138,216,000
11/06/2019	25,000	0.10 ▲	0.40	24,900	25,300	24,700	12,135	303,375,000
10/06/2019	24,900	0.20 ▲	0.80	24,700	25,200	24,650	11,870	295,563,000
09/06/2019	24,700	0.80 ▲	3.24	23,950	24,900	24,000	13,876	342,737,200
07/06/2019	24,700	0.80 ▲	3.24	23,950	24,900	24,000	13,876	342,737,200
06/06/2019	23,950	-0.30 ▼	-1.25	24,200	23,950	23,400	10,612	254,157,400
05/06/2019	24,200	0.20 ▲	0.83	24,000	24,700	23,500	13,717	331,951,400
04/06/2019	24,000	0.90 ▲	3.75	23,100	24,200	23,250	14,337	344,088,000
03/06/2019	23,100	-1.40 ▼	-6.06	24,450	23,950	22,850	54,393	1,256,478,300
02/06/2019	24,450	-1.30 ▼	-5.32	25,700	25,900	24,000	29,171	713,230,950
31/05/2019	24,450	-1.30 ▼	-5.32	25,700	25,900	24,000	29,171	713,230,950
30/05/2019	25,700	-0.40 ▼	-1.56	26,100	26,100	25,500	9,577	246,128,900
29/05/2019	26,100	0.90 ▲	3.45	25,200	26,300	25,100	41,074	1,072,031,400
28/05/2019	25,200	0.10 ▲	0.40	25,150	25,400	24,700	21,340	537,768,000
27/05/2019	25,150	0.50 ▲	1.99	24,600	25,200	24,600	9,343	234,976,450
26/05/2019	24,600	-1.00 ▼	-4.07	25,600	25,800	24,600	20,649	507,965,400
24/05/2019	24,600	-1.00 ▼	-4.07	25,600	25,800	24,600	20,649	507,965,400
23/05/2019	25,600	0.90 ▲	3.52	24,750	25,750	24,500	19,244	492,646,400
22/05/2019	24,750	-0.30 ▼	-1.21	25,050	25,700	24,750	15,455	382,511,250
21/05/2019	25,050	1.50 ▲	5.99	23,600	25,250	23,550	59,305	1,485,590,250
20/05/2019	23,600	0.00 ■■	0.00	23,600	23,700	23,200	10,102	238,407,200
19/05/2019	23,600	0.00 ■■	0.00	23,650	23,800	23,400	3,910	92,276,000
17/05/2019	23,600	0.00 ■■	0.00	23,650	23,800	23,400	3,910	92,276,000
16/05/2019	23,650	0.00 ■■	0.00	23,600	23,900	23,400	9,079	214,718,350
15/05/2019	23,600	-0.10 ▼	-0.42	23,700	23,800	23,400	8,164	192,670,400
14/05/2019	23,700	0.60 ▲	2.53	23,100	23,750	22,900	12,351	292,718,700
13/05/2019	23,100	-0.30 ▼	-1.30	23,400	23,900	23,100	9,698	224,023,800
12/05/2019	23,400	0.50 ▲	2.14	22,850	23,400	22,700	9,036	211,442,400
10/05/2019	23,400	0.50 ▲	2.14	22,850	23,400	22,700	9,036	211,442,400
09/05/2019	22,850	0.50 ▲	2.19	22,350	23,000	22,400	7,064	161,412,400
08/05/2019	22,350	0.20 ▲	0.89	22,200	22,450	22,000	5,627	125,763,450
07/05/2019	22,200	0.10 ▲	0.45	22,100	22,400	22,000	6,446	143,101,200
06/05/2019	22,100	0.30 ▲	1.36	21,800	22,300	21,200	11,328	250,348,800
05/05/2019	21,800	-0.30 ▼	-1.38	22,100	22,200	21,700	4,410	96,138,000
03/05/2019	21,800	-0.30 ▼	-1.38	22,100	22,200	21,700	4,410	96,138,000
02/05/2019	22,100	0.40 ▲	1.81	21,750	22,100	21,350	8,927	197,286,700
01/05/2019	21,750	-0.30 ▼	-1.38	22,050	22,000	21,500	8,140	177,045,000
30/04/2019	21,750	-0.30 ▼	-1.38	22,050	22,000	21,500	8,140	177,045,000
29/04/2019	21,750	-0.30 ▼	-1.38	22,050	22,000	21,500	8,140	177,045,000
28/04/2019	21,750	-0.30 ▼	-1.38	22,050	22,000	21,500	8,140	177,045,000
26/04/2019	21,750	-0.30 ▼	-1.38	22,050	22,000	21,500	8,140	177,045,000
25/04/2019	22,050	-0.60 ▼	-2.72	22,700	22,950	22,050	6,651	146,654,550
24/04/2019	22,700	0.60 ▲	2.64	22,150	22,800	22,000	3,920	88,984,000
23/04/2019	22,150	0.60 ▲	2.71	21,500	22,150	21,400	5,406	119,742,900
22/04/2019	21,500	-1.10 ▼	-5.12	22,600	22,600	21,050	32,258	693,547,000
21/04/2019	22,600	-0.30 ▼	-1.33	22,950	22,900	22,600	5,263	118,943,800
19/04/2019	22,600	-0.30 ▼	-1.33	22,950	22,900	22,600	5,263	118,943,800
18/04/2019	22,950	-0.60 ▼	-2.61	23,500	23,500	21,900	7,499	172,102,050
17/04/2019	23,500	0.00 ■■	0.00	23,500	23,850	23,300	7,754	182,219,000
16/04/2019	23,500	-0.60 ▼	-2.55	24,150	23,950	22,850	5,935	139,472,500
15/04/2019	24,150	0.80 ▲	3.31	23,400	24,300	23,000	15,650	377,947,500
12/04/2019	24,150	0.80 ▲	3.31	23,400	24,300	23,000	15,650	377,947,500
11/04/2019	23,400	0.70 ▲	2.99	22,700	23,550	22,600	8,134	190,335,600
10/04/2019	22,700	-0.60 ▼	-2.64	23,300	23,600	22,650	10,133	230,019,100
09/04/2019	23,300	-0.50 ▼	-2.15	23,800	24,000	23,300	9,725	226,592,500
08/04/2019	23,800	-0.40 ▼	-1.68	24,200	24,500	23,100	13,518	321,728,400
05/04/2019	24,200	0.20 ▲	0.83	24,000	24,700	23,750	18,875	456,775,000
04/04/2019	24,000	0.10 ▲	0.42	23,850	24,500	23,850	22,727	545,448,000
03/04/2019	23,850	1.60 ▲	6.71	22,300	23,850	22,050	43,442	1,036,091,700
02/04/2019	22,300	0.60 ▲	2.69	21,700	22,300	21,500	13,127	292,732,100
01/04/2019	21,700	-0.50 ▼	-2.30	22,200	22,300	21,600	3,676	79,769,200
30/03/2019	18,650	0.00 ■■	0.00	18,650	18,650	18,200	115,140	2,147,361,000
29/03/2019	22,200	0.10 ▲	0.45	22,150	22,600	21,900	6,365	141,303,000
28/03/2019	22,150	-0.40 ▼	-1.81	22,500	22,500	22,000	3,266	72,341,900
27/03/2019	22,500	0.40 ▲	1.78	22,100	22,900	22,100	7,514	169,065,000
26/03/2019	22,100	1.40 ▲	6.33	20,700	22,100	21,000	13,154	290,703,400
25/03/2019	20,700	-0.90 ▼	-4.35	21,600	21,150	20,300	13,104	271,252,800
22/03/2019	21,600	0.10 ▲	0.46	21,550	21,950	21,100	7,872	170,035,200
21/03/2019	21,550	-0.60 ▼	-2.78	22,200	22,250	21,550	9,059	195,221,450
20/03/2019	22,200	-0.10 ▼	-0.45	22,300	22,400	21,850	9,435	209,457,000
19/03/2019	22,300	-0.20 ▼	-0.90	22,500	22,850	21,850	35,078	782,239,400
18/03/2019	22,500	-0.40 ▼	-1.78	22,900	23,000	22,100	21,616	486,360,000
15/03/2019	22,900	-0.10 ▼	-0.44	23,000	23,000	22,200	30,355	695,129,500
14/03/2019	23,000	1.30 ▲	5.65	21,750	23,000	21,650	24,166	555,818,000
13/03/2019	21,750	-0.70 ▼	-3.22	22,450	22,450	21,500	11,998	260,956,500
12/03/2019	22,450	1.50 ▲	6.68	21,000	22,450	21,100	55,034	1,235,513,300
11/03/2019	21,000	0.10 ▲	0.48	20,900	21,100	20,500	16,523	346,983,000
08/03/2019	20,900	0.70 ▲	3.35	20,200	20,900	19,950	28,286	591,177,400
07/03/2019	20,200	0.70 ▲	3.47	19,500	20,500	19,550	11,945	241,289,000
06/03/2019	19,500	0.10 ▲	0.51	19,400	19,500	18,800	7,522	146,679,000
05/03/2019	19,400	0.00 ■■	0.00	19,400	19,400	19,100	15,885	308,169,000
04/03/2019	19,400	0.20 ▲	1.03	19,200	19,950	19,150	13,200	256,080,000
01/03/2019	19,200	1.10 ▲	5.73	18,150	19,300	18,150	9,139	175,468,800
28/02/2019	18,150	1.20 ▲	6.61	17,000	18,150	17,600	11,276	204,659,400
27/02/2019	17,000	-1.20 ▼	-7.06	18,200	18,200	17,000	21,089	358,513,000
26/02/2019	18,200	-0.10 ▼	-0.55	18,250	18,400	17,900	3,836	69,815,200
25/02/2019	18,250	-0.10 ▼	-0.55	18,350	18,900	18,100	2,771	50,570,750
22/02/2019	18,350	0.40 ▲	2.18	18,000	18,500	18,100	3,827	70,225,450
21/02/2019	18,000	0.00 ■■	0.00	18,000	18,000	17,500	17,432	313,776,000
20/02/2019	18,000	-0.30 ▼	-1.67	18,300	18,300	17,800	5,283	95,094,000
19/02/2019	18,300	0.40 ▲	2.19	17,950	18,500	17,950	6,895	126,178,500
18/02/2019	17,950	-0.40 ▼	-2.23	18,400	18,600	17,700	8,966	160,939,700
15/02/2019	18,400	-0.20 ▼	-1.09	18,600	18,700	18,400	3,313	60,959,200
14/02/2019	18,600	-0.50 ▼	-2.69	19,100	19,000	18,500	5,785	107,601,000
13/02/2019	19,100	0.90 ▲	4.71	18,200	19,300	18,200	19,926	380,586,600
12/02/2019	18,200	0.50 ▲	2.75	17,700	18,250	17,600	13,288	241,841,600
11/02/2019	17,700	0.40 ▲	2.26	17,300	17,700	17,400	7,776	137,635,200
01/02/2019	17,300	0.10 ▲	0.58	17,200	17,400	17,000	5,674	98,160,200
31/01/2019	17,200	-0.20 ▼	-1.16	17,400	17,500	17,000	7,164	123,220,800
30/01/2019	17,400	0.20 ▲	1.15	17,200	17,400	16,800	2,375	41,325,000
29/01/2019	17,200	0.40 ▲	2.33	16,750	17,200	16,300	9,329	160,458,800
28/01/2019	16,750	-0.30 ▼	-1.79	17,000	17,000	16,450	3,056	51,188,000
25/01/2019	17,000	1.10 ▲	6.47	15,900	17,000	16,000	18,160	308,720,000
24/01/2019	15,900	-0.70 ▼	-4.40	16,650	16,000	15,700	17,864,000	284,037,600,000
23/01/2019	16,650	0.00 ■■	0.00	16,600	16,900	16,550	9,511,000	158,358,150,000
22/01/2019	16,600	-0.90 ▼	-5.42	17,500	17,850	16,500	16,637,000	276,174,200,000
21/01/2019	17,500	-0.05 ▼	-0.29	17,550	17,900	17,200	82,500	1,443,750,000
18/01/2019	17,550	-0.05 ▼	-0.28	17,550	17,750	17,000	29,510	517,900,500
17/01/2019	17,550	0.30 ▲	1.71	17,250	18,300	17,300	23,090	405,229,500
16/01/2019	17,250	-0.90 ▼	-5.22	18,150	18,600	17,250	46,860	808,335,000
15/01/2019	18,150	1.15 ▲	6.34	17,000	18,150	17,000	128,040	2,323,926,000
14/01/2019	17,000	-0.10 ▼	-0.59	17,100	17,100	15,950	10,770	183,090,000
11/01/2019	17,100	0.30 ▲	1.75	16,800	17,150	16,400	91,050	1,556,955,000
10/01/2019	16,800	-0.10 ▼	-0.60	16,900	17,350	16,700	54,970	923,496,000
09/01/2019	16,900	0.45 ▲	2.66	16,450	16,900	16,600	21,820	368,758,000
08/01/2019	16,450	-0.50 ▼	-3.04	16,950	17,000	16,450	46,430	763,773,500
07/01/2019	16,950	1.05 ▲	6.19	15,900	16,950	16,200	62,560	1,060,392,000
04/01/2019	15,900	0.80 ▲	5.03	15,100	15,900	15,000	28,270	449,493,000
03/01/2019	15,100	-0.20 ▼	-1.32	15,300	15,300	14,250	276,710	4,178,321,000
02/01/2019	15,300	-0.60 ▼	-3.92	15,900	16,000	15,200	80,970	1,238,841,000
30/12/2018	15,900	-0.30 ▼	-1.89	16,200	16,200	15,900	26,300	418,170,000
28/12/2018	15,900	-0.30 ▼	-1.89	16,200	16,200	15,900	26,300	418,170,000
27/12/2018	16,200	0.20 ▲	1.23	16,000	16,800	15,750	84,780	1,373,436,000
26/12/2018	16,000	0.10 ▲	0.63	15,900	16,200	15,600	53,820	861,120,000
25/12/2018	15,900	-0.50 ▼	-3.14	16,400	16,700	15,700	74,450	1,183,755,000
24/12/2018	16,400	-0.50 ▼	-3.05	16,900	17,000	16,400	42,150	691,260,000
23/12/2018	16,900	-0.10 ▼	-0.59	17,000	17,000	16,350	48,790	824,551,000
21/12/2018	16,900	-0.10 ▼	-0.59	17,000	17,000	16,350	48,790	824,551,000
20/12/2018	17,000	-0.20 ▼	-1.18	17,200	17,600	16,100	82,120	1,396,040,000
19/12/2018	17,200	-0.40 ▼	-2.33	17,600	18,100	17,200	15,230	261,956,000
18/12/2018	17,600	-0.35 ▼	-1.99	17,950	17,850	17,350	36,880	649,088,000
17/12/2018	17,950	-0.05 ▼	-0.28	18,000	18,400	17,900	82,110	1,473,874,500
16/12/2018	18,000	0.20 ▲	1.11	17,800	18,000	17,800	78,110	1,405,980,000
14/12/2018	18,000	0.20 ▲	1.11	17,800	18,000	17,800	78,110	1,405,980,000
13/12/2018	17,800	-0.40 ▼	-2.25	18,200	18,300	17,800	110,400	1,965,120,000
12/12/2018	18,200	-0.10 ▼	-0.55	18,200	18,600	18,000	10,480	190,736,000
11/12/2018	18,200	-0.20 ▼	-1.10	18,400	18,300	18,150	32,710	595,322,000
10/12/2018	18,400	0.10 ▲	0.54	18,300	18,400	18,200	21,580	397,072,000
08/12/2018	18,300	0.20 ▲	1.09	18,300	18,500	18,300	124,810	2,284,023,000
07/12/2018	18,300	0.20 ▲	1.09	18,300	18,500	18,300	124,810	2,284,023,000
06/12/2018	18,300	-0.15 ▼	-0.82	18,450	18,500	18,200	47,290	865,407,000
05/12/2018	18,450	-0.35 ▼	-1.90	18,800	18,800	18,400	41,090	758,110,500
04/12/2018	18,800	-0.20 ▼	-1.06	18,800	18,950	18,500	24,580	462,104,000
03/12/2018	18,800	0.15 ▲	0.80	18,650	19,000	18,350	45,300	851,640,000
30/11/2018	18,650	-0.25 ▼	-1.34	18,650	18,650	18,200	115,140	2,147,361,000
29/11/2018	18,650	0.05 ▲	0.27	18,600	18,750	18,350	57,640	1,074,986,000
28/11/2018	18,600	-0.20 ▼	-1.08	18,800	19,050	18,400	33,900	630,540,000
27/11/2018	18,800	-0.50 ▼	-2.66	19,300	19,300	18,800	49,790	936,052,000
26/11/2018	19,300	0.05 ▲	0.26	19,300	19,500	19,300	9,060	174,858,000
24/11/2018	19,300	-0.50 ▼	-2.59	19,800	20,200	19,300	49,530	955,929,000
23/11/2018	19,300	-0.50 ▼	-2.59	19,800	20,200	19,300	49,530	955,929,000
22/11/2018	19,800	-0.20 ▼	-1.01	19,800	20,000	19,600	94,270	1,866,546,000
21/11/2018	19,800	0.05 ▲	0.25	19,800	19,850	19,400	23,130	457,974,000
20/11/2018	19,800	0.10 ▲	0.51	19,700	19,800	19,400	47,520	940,896,000
19/11/2018	19,700	0.10 ▲	0.51	19,600	19,800	19,400	65,310	1,286,607,000
16/11/2018	19,600	0.35 ▲	1.79	19,250	19,900	18,800	89,030	1,744,988,000
15/11/2018	19,250	0.45 ▲	2.34	18,800	19,300	18,500	22,650	436,012,500
14/11/2018	18,800	-0.20 ▼	-1.06	19,000	19,400	18,700	61,790	1,161,652,000
13/11/2018	19,000	0.50 ▲	2.63	18,500	19,700	18,500	178,950	3,400,050,000
12/11/2018	18,500	-0.30 ▼	-1.62	18,800	18,800	18,200	30,430	562,955,000
11/11/2018	18,800	-0.70 ▼	-3.72	19,500	19,300	18,800	92,510	1,739,188,000
09/11/2018	18,800	-0.70 ▼	-3.72	19,500	19,300	18,800	92,510	1,739,188,000
08/11/2018	19,500	0.20 ▲	1.03	19,500	19,750	19,250	20,520	400,140,000
07/11/2018	19,500	-0.35 ▼	-1.79	19,500	19,900	19,150	24,320	474,240,000
06/11/2018	19,500	0.60 ▲	3.08	18,900	20,200	19,000	155,720	3,036,540,000
05/11/2018	18,900	0.05 ▲	0.26	18,850	19,300	18,900	31,080	587,412,000
04/11/2018	18,850	0.55 ▲	2.92	18,300	19,200	18,400	60,180	1,134,393,000
02/11/2018	18,850	0.55 ▲	2.92	18,300	19,200	18,400	60,180	1,134,393,000
01/11/2018	18,300	0.20 ▲	1.09	18,100	18,850	18,100	44,390	812,337,000
31/10/2018	18,100	0.25 ▲	1.38	17,850	18,450	18,000	43,540	788,074,000
30/10/2018	17,850	-1.15 ▼	-6.44	19,000	18,900	17,850	79,290	1,415,326,500
29/10/2018	19,000	-0.40 ▼	-2.11	19,400	19,700	18,500	17,780	337,820,000
28/10/2018	19,400	-0.40 ▼	-2.06	19,800	20,000	18,800	29,790	577,926,000
26/10/2018	19,400	-0.40 ▼	-2.06	19,800	20,000	18,800	29,790	577,926,000
25/10/2018	19,800	-0.40 ▼	-2.02	20,200	20,000	19,000	80,960	1,603,008,000
24/10/2018	20,200	0.45 ▲	2.23	19,750	20,300	19,700	81,530	1,646,906,000
23/10/2018	19,750	0.10 ▲	0.51	19,650	20,450	19,200	54,590	1,078,152,500
22/10/2018	19,650	1.25 ▲	6.36	18,400	19,650	18,500	249,320	4,899,138,000
21/10/2018	18,400	0.40 ▲	2.17	18,000	18,400	17,700	20,560	378,304,000
19/10/2018	18,400	0.40 ▲	2.17	18,000	18,400	17,700	20,560	378,304,000
18/10/2018	18,000	-0.10 ▼	-0.56	18,100	18,550	17,500	74,120	1,334,160,000
17/10/2018	18,100	0.50 ▲	2.76	17,600	18,450	17,800	23,020	416,662,000
16/10/2018	17,600	-1.00 ▼	-5.68	18,600	18,350	17,400	41,230	725,648,000
15/10/2018	18,600	0.25 ▲	1.34	18,350	18,600	17,100	63,630	1,183,518,000
14/10/2018	18,350	0.65 ▲	3.54	17,700	18,500	17,000	32,400	594,540,000
12/10/2018	18,350	0.65 ▲	3.54	17,700	18,500	17,000	32,400	594,540,000
11/10/2018	17,700	-1.30 ▼	-7.34	19,000	18,800	17,700	102,070	1,806,639,000
10/10/2018	19,000	0.80 ▲	4.21	18,200	19,450	18,000	166,500	3,163,500,000
09/10/2018	18,200	0.20 ▲	1.10	18,000	18,200	17,950	34,520	628,264,000
08/10/2018	18,000	-0.15 ▼	-0.83	18,150	18,150	17,700	77,680	1,398,240,000
06/10/2018	18,150	0.10 ▲	0.55	18,050	18,400	18,000	34,180	620,367,000
05/10/2018	18,150	0.10 ▲	0.55	18,050	18,400	18,000	34,180	620,367,000
04/10/2018	18,050	0.05 ▲	0.28	18,000	18,400	18,000	83,950	1,515,297,500
03/10/2018	18,000	0.30 ▲	1.67	17,700	18,200	17,900	25,160	452,880,000
02/10/2018	17,700	-0.30 ▼	-1.69	18,000	19,000	17,400	62,900	1,113,330,000
01/10/2018	18,000	-0.20 ▼	-1.11	18,200	18,200	17,400	94,280	1,697,040,000
30/09/2018	18,200	-0.80 ▼	-4.40	19,000	19,100	17,700	89,040	1,620,528,000
28/09/2018	18,200	-0.80 ▼	-4.40	19,000	19,100	17,700	89,040	1,620,528,000
27/09/2018	19,000	0.85 ▲	4.47	18,150	19,000	18,200	62,620	1,189,780,000
26/09/2018	18,150	1.15 ▲	6.34	17,000	18,150	17,000	146,150	2,652,622,500
25/09/2018	17,000	0.70 ▲	4.12	16,300	17,350	16,100	188,050	3,196,850,000
24/09/2018	16,300	-0.35 ▼	-2.15	16,650	16,600	16,000	72,660	1,184,358,000
21/09/2018	16,650	-0.05 ▼	-0.30	16,650	17,200	16,400	100,790	1,678,153,500
20/09/2018	16,650	1.05 ▲	6.31	15,600	16,650	16,600	500,300	8,329,995,000
19/09/2018	15,600	1.00 ▲	6.41	14,600	15,600	15,450	280,860	4,381,416,000
18/09/2018	14,600	0.90 ▲	6.16	13,700	14,650	13,600	87,100	1,271,660,000
17/09/2018	13,700	-0.20 ▼	-1.46	13,900	14,000	13,700	16,770	229,749,000
16/09/2018	13,900	-0.40 ▼	-2.88	14,300	14,250	13,300	31,910	443,549,000
14/09/2018	13,900	-0.40 ▼	-2.88	14,300	14,250	13,300	31,910	443,549,000
13/09/2018	14,300	-0.40 ▼	-2.80	14,700	14,600	13,800	26,320	376,376,000
12/09/2018	14,700	0.05 ▲	0.34	14,650	15,100	14,600	70,560	1,037,232,000
11/09/2018	14,650	0.85 ▲	5.80	13,800	14,750	13,700	74,380	1,089,667,000
10/09/2018	13,800	0.55 ▲	3.99	13,250	13,950	13,250	107,220	1,479,636,000
07/09/2018	13,250	0.05 ▲	0.38	13,250	13,300	13,050	24,430	323,697,500
06/09/2018	13,250	-0.15 ▼	-1.13	13,400	13,350	13,000	24,040	318,530,000
05/09/2018	13,400	-0.05 ▼	-0.37	13,450	13,600	13,000	7,510	100,634,000
04/09/2018	13,450	-0.05 ▼	-0.37	13,500	13,900	13,150	10,940	147,143,000
02/09/2018	13,500	-0.30 ▼	-2.22	13,500	13,500	13,200	22,470	303,345,000
31/08/2018	13,500	-0.30 ▼	-2.22	13,500	13,500	13,200	22,470	303,345,000
30/08/2018	13,500	-0.40 ▼	-2.96	13,900	13,850	13,200	32,100	433,350,000
29/08/2018	13,900	0.05 ▲	0.36	13,850	13,900	13,800	6,930	96,327,000
28/08/2018	13,850	-0.30 ▼	-2.17	14,150	14,000	13,600	26,400	365,640,000
27/08/2018	14,150	-0.10 ▼	-0.71	14,250	14,850	13,900	9,280	131,312,000
24/08/2018	14,250	0.25 ▲	1.75	14,000	14,250	13,900	16,620	236,835,000
23/08/2018	14,000	-0.25 ▼	-1.79	14,250	14,300	13,900	143,910	2,014,740,000
22/08/2018	14,250	0.60 ▲	4.21	13,650	14,250	13,800	36,300	517,275,000
21/08/2018	13,650	0.15 ▲	1.10	13,500	13,800	13,500	13,780	188,097,000
20/08/2018	13,500	0.25 ▲	1.85	13,250	13,750	13,200	12,510	168,885,000
17/08/2018	13,250	0.10 ▲	0.75	13,150	13,550	13,050	16,200	214,650,000
16/08/2018	13,150	-0.15 ▼	-1.14	13,150	13,750	13,000	64,720	851,068,000
15/08/2018	13,150	-0.65 ▼	-4.94	13,800	14,050	13,150	45,010	591,881,500
14/08/2018	13,800	-0.20 ▼	-1.45	14,000	14,350	13,700	68,710	948,198,000
13/08/2018	14,000	-0.10 ▼	-0.71	14,000	14,500	13,900	5,570	77,980,000
10/08/2018	14,000	-0.40 ▼	-2.86	14,400	14,400	13,900	71,310	998,340,000
09/08/2018	14,400	0.20 ▲	1.39	14,200	14,850	14,400	4,700	67,680,000
08/08/2018	14,200	0.10 ▲	0.70	14,100	14,650	14,000	52,880	750,896,000
07/08/2018	14,100	-0.05 ▼	-0.35	14,150	14,500	13,900	32,000	451,200,000
06/08/2018	14,150	0.10 ▲	0.71	14,150	14,400	14,150	20,670	292,480,500
03/08/2018	14,150	0.05 ▲	0.35	14,100	14,700	14,150	54,230	767,354,500
02/08/2018	14,100	-0.80 ▼	-5.67	14,900	14,950	14,100	48,180	679,338,000
01/08/2018	14,900	-0.05 ▼	-0.34	14,950	15,000	14,550	27,890	415,561,000
31/07/2018	14,950	0.40 ▲	2.68	14,550	15,100	14,450	11,930	178,353,500
30/07/2018	14,550	0.10 ▲	0.69	14,450	15,100	14,500	28,940	421,077,000
29/07/2018	14,450	-0.05 ▼	-0.35	14,500	15,300	14,450	149,190	2,155,795,500
27/07/2018	14,450	-0.05 ▼	-0.35	14,500	15,300	14,450	149,190	2,155,795,500
26/07/2018	14,500	-0.70 ▼	-4.83	15,200	15,300	14,500	25,000	362,500,000
25/07/2018	15,200	-0.60 ▼	-3.95	15,800	15,600	15,200	24,990	379,848,000
24/07/2018	15,800	0.10 ▲	0.63	15,700	15,800	15,450	15,010	237,158,000
23/07/2018	15,700	-0.30 ▼	-1.91	16,000	16,100	15,700	13,230	207,711,000
22/07/2018	16,000	0.05 ▲	0.31	15,950	17,050	16,000	172,260	2,756,160,000
20/07/2018	16,000	0.05 ▲	0.31	15,950	17,050	16,000	172,260	2,756,160,000
19/07/2018	15,950	-0.25 ▼	-1.57	16,200	16,200	15,950	59,980	956,681,000
18/07/2018	16,200	-0.35 ▼	-2.16	16,550	16,300	15,650	33,680	545,616,000
17/07/2018	16,550	-0.05 ▼	-0.30	16,600	16,600	16,150	38,030	629,396,500
16/07/2018	16,600	-0.10 ▼	-0.60	16,600	16,600	16,050	32,800	544,480,000
14/07/2018	16,600	0.10 ▲	0.60	16,500	16,750	15,800	25,280	419,648,000
13/07/2018	16,600	0.10 ▲	0.60	16,500	16,750	15,800	25,280	419,648,000
12/07/2018	16,500	0.70 ▲	4.24	15,800	16,500	15,650	25,850	426,525,000
11/07/2018	15,800	-0.15 ▼	-0.95	15,950	16,050	15,500	15,580	246,164,000
10/07/2018	15,950	1.00 ▲	6.27	14,950	15,950	15,000	37,090	591,585,500
09/07/2018	14,950	0.20 ▲	1.34	14,950	15,200	14,850	17,100	255,645,000
08/07/2018	14,950	0.45 ▲	3.01	14,500	14,950	14,450	17,570	262,671,500
06/07/2018	14,950	0.45 ▲	3.01	14,500	14,950	14,450	17,570	262,671,500
05/07/2018	14,500	-0.20 ▼	-1.38	14,500	14,550	14,200	14,780	214,310,000
04/07/2018	14,500	-0.05 ▼	-0.34	14,550	14,550	14,000	19,800	287,100,000
03/07/2018	14,550	0.20 ▲	1.37	14,350	14,600	14,150	16,020	233,091,000
02/07/2018	14,350	-0.20 ▼	-1.39	14,550	15,400	14,350	18,410	264,183,500
29/06/2018	14,550	-0.30 ▼	-2.06	14,850	0	0	20,180	293,619,000
28/06/2018	14,850	0.05 ▲	0.34	14,800	15,000	14,800	21,760	323,136,000
27/06/2018	14,800	-0.55 ▼	-3.72	15,350	15,100	14,750	25,290	374,292,000
26/06/2018	15,350	-0.50 ▼	-3.26	15,850	15,850	14,900	22,010	337,853,500
25/06/2018	15,850	0.35 ▲	2.21	15,500	16,000	15,400	15,510	245,833,500
22/06/2018	15,500	-0.25 ▼	-1.61	15,500	15,600	15,050	18,480	286,440,000
21/06/2018	15,500	-0.35 ▼	-2.26	15,850	15,850	15,100	18,720	290,160,000
20/06/2018	15,850	0.40 ▲	2.52	15,450	15,850	15,300	30,650	485,802,500
19/06/2018	15,450	-0.75 ▼	-4.85	16,200	16,000	15,100	15,830	244,573,500
18/06/2018	16,200	0.75 ▲	4.63	15,450	16,200	15,000	28,010	453,762,000
16/06/2018	15,450	-0.35 ▼	-2.27	15,800	15,800	14,900	24,770	382,696,500
15/06/2018	15,450	-0.35 ▼	-2.27	15,800	15,800	14,900	24,770	382,696,500
14/06/2018	15,800	0.10 ▲	0.63	15,700	16,250	14,950	22,710	358,818,000
13/06/2018	16,450	0.15 ▲	0.91	16,300	16,450	16,100	17,170	282,446,500
12/06/2018	16,300	0.45 ▲	2.76	15,850	16,300	15,600	18,880	307,744,000
11/06/2018	15,850	-0.35 ▼	-2.21	16,200	16,450	15,850	16,110	255,343,500
08/06/2018	16,200	-0.20 ▼	-1.23	16,200	16,800	16,000	17,840	289,008,000
07/06/2018	16,200	0.10 ▲	0.62	16,100	16,450	15,700	16,750	271,350,000
06/06/2018	16,100	-0.10 ▼	-0.62	16,200	16,400	15,700	17,180	276,598,000
05/06/2018	16,200	-0.25 ▼	-1.54	16,450	16,450	15,800	25,090	406,458,000
04/06/2018	16,450	-0.05 ▼	-0.30	16,450	16,450	16,000	10,590	174,205,500
03/06/2018	16,450	0.25 ▲	1.52	16,200	16,450	15,350	13,230	217,633,500
01/06/2018	16,450	0.25 ▲	1.52	16,200	16,450	15,350	13,230	217,633,500
31/05/2018	16,200	0.70 ▲	4.32	15,500	16,500	15,350	15,810	256,122,000
30/05/2018	15,500	-0.90 ▼	-5.81	16,400	16,400	15,300	22,160	343,480,000
29/05/2018	16,400	0.45 ▲	2.74	15,950	16,400	15,300	5,500	90,200,000
28/05/2018	15,950	0.15 ▲	0.94	15,800	16,000	15,300	8,400	133,980,000
25/05/2018	15,800	-0.20 ▼	-1.27	16,000	16,800	15,800	5,950	94,010,000
24/05/2018	16,000	-0.80 ▼	-5.00	16,800	17,100	15,800	9,620	153,920,000
23/05/2018	16,800	-0.35 ▼	-2.08	17,150	17,500	16,550	17,280	290,304,000
22/05/2018	17,150	0.35 ▲	2.04	16,800	17,900	16,600	7,500	128,625,000
21/05/2018	16,800	0.25 ▲	1.49	16,550	16,800	16,000	15,000	252,000,000
20/05/2018	16,550	-0.10 ▼	-0.60	16,650	16,700	15,500	15,210	251,725,500
18/05/2018	16,550	-0.10 ▼	-0.60	16,650	16,700	15,500	15,210	251,725,500
17/05/2018	16,650	0.05 ▲	0.30	16,600	17,000	15,650	14,940	248,751,000
16/05/2018	16,600	-0.20 ▼	-1.20	16,800	17,150	15,700	32,510	539,666,000
15/05/2018	16,800	-0.40 ▼	-2.38	16,800	16,800	16,400	13,760	231,168,000
14/05/2018	16,800	0.30 ▲	1.79	16,500	17,000	16,500	14,690	246,792,000
13/05/2018	16,500	0.30 ▲	1.82	16,200	16,500	15,950	6,520	107,580,000
11/05/2018	16,500	0.30 ▲	1.82	16,200	16,500	15,950	6,520	107,580,000
10/05/2018	16,200	0.30 ▲	1.85	16,200	16,800	15,800	10,520	170,424,000
09/05/2018	16,200	1.00 ▲	6.17	15,200	16,200	15,750	11,120	180,144,000
08/05/2018	15,200	0.20 ▲	1.32	15,000	16,050	15,200	31,110	472,872,000
07/05/2018	15,000	0.95 ▲	6.33	14,050	15,000	14,100	2,150	32,250,000
05/05/2018	14,050	-1.00 ▼	-7.12	15,050	15,000	14,050	18,930	265,966,500
04/05/2018	14,050	-1.00 ▼	-7.12	15,050	15,000	14,050	18,930	265,966,500
03/05/2018	15,050	-0.35 ▼	-2.33	15,400	15,400	15,000	40,620	611,331,000
02/05/2018	15,400	-0.45 ▼	-2.92	15,850	15,500	15,400	11,000	169,400,000
28/04/2018	15,850	0.75 ▲	4.73	15,100	15,950	15,100	13,070	207,159,500
27/04/2018	15,850	0.75 ▲	4.73	15,100	15,950	15,100	13,070	207,159,500
26/04/2018	15,100	-0.20 ▼	-1.32	15,300	15,900	15,000	4,010	60,551,000
25/04/2018	15,300	-0.70 ▼	-4.58	16,000	15,900	15,300	5,270	80,631,000
24/04/2018	15,300	-0.70 ▼	-4.58	16,000	15,900	15,300	5,270	80,631,000
23/04/2018	16,000	1.00 ▲	6.25	15,000	16,050	15,700	16,630	266,080,000
20/04/2018	15,000	-0.30 ▼	-2.00	15,300	15,300	15,000	83,550	1,253,250,000
19/04/2018	15,300	-0.30 ▼	-1.96	15,300	15,550	15,000	44,160	675,648,000
18/04/2018	15,300	-0.10 ▼	-0.65	15,300	15,300	15,200	50,060	765,918,000
13/04/2018	15,100	0.05 ▲	0.33	15,050	15,350	15,000	62,800	948,280,000
12/04/2018	15,050	0.05 ▲	0.33	15,000	15,300	15,000	99,410	1,496,120,500
11/04/2018	15,000	0.00 ■■	0.00	15,000	15,000	15,000	92,400	1,386,000,000
10/04/2018	15,000	-0.45 ▼	-3.00	15,450	15,300	14,750	57,990	869,850,000
09/04/2018	15,450	-0.45 ▼	-2.91	15,900	15,500	14,950	118,740	1,834,533,000
08/04/2018	15,900	0.15 ▲	0.94	15,750	16,050	15,300	6,020	95,718,000
06/04/2018	15,900	0.15 ▲	0.94	15,750	16,050	15,300	6,020	95,718,000
05/04/2018	15,750	0.25 ▲	1.59	15,500	16,200	15,400	59,650	939,487,500
04/04/2018	15,500	0.20 ▲	1.29	15,300	15,600	15,300	59,330	919,615,000
03/04/2018	15,300	-0.95 ▼	-6.21	16,250	16,300	15,300	24,770	378,981,000
02/04/2018	16,250	0.05 ▲	0.31	16,200	16,400	15,500	19,300	313,625,000
30/03/2018	16,200	0.20 ▲	1.23	16,000	16,350	15,500	13,330	215,946,000
29/03/2018	16,000	-0.40 ▼	-2.50	16,000	16,000	15,100	16,710	267,360,000
28/03/2018	16,000	-0.65 ▼	-4.06	16,650	16,450	15,800	33,930	542,880,000
27/03/2018	16,650	-0.10 ▼	-0.60	16,750	17,200	16,000	8,630	143,689,500
26/03/2018	16,750	0.30 ▲	1.79	16,450	16,750	16,300	15,370	257,447,500
23/03/2018	16,450	0.05 ▲	0.30	16,400	16,450	15,800	6,220	102,319,000
22/03/2018	16,400	-0.15 ▼	-0.91	16,550	16,400	15,800	8,400	137,760,000
21/03/2018	16,550	0.25 ▲	1.51	16,300	16,900	15,900	11,100	183,705,000
20/03/2018	16,300	-0.45 ▼	-2.76	16,750	17,000	15,900	25,820	420,866,000
19/03/2018	16,750	0.85 ▲	5.07	15,900	16,750	15,800	10,970	183,747,500
18/03/2018	15,900	-0.10 ▼	-0.63	15,800	16,900	15,700	14,250	226,575,000
16/03/2018	15,900	-0.10 ▼	-0.63	15,800	16,900	15,700	14,250	226,575,000
15/03/2018	15,800	-0.20 ▼	-1.27	16,000	16,000	15,800	9,600	151,680,000
14/03/2018	16,000	-0.45 ▼	-2.81	16,450	16,100	16,000	38,790	620,640,000
13/03/2018	16,450	0.15 ▲	0.91	16,300	16,450	16,000	63,680	1,047,536,000
12/03/2018	16,300	-0.55 ▼	-3.37	16,850	16,500	16,000	6,510	106,113,000
09/03/2018	16,500	-0.35 ▼	-2.12	16,850	16,500	16,000	8,250	136,125,000
08/03/2018	16,850	0.15 ▲	0.89	16,700	16,950	15,550	38,780	653,443,000
07/03/2018	16,700	-0.50 ▼	-2.99	17,200	17,500	16,050	11,900	198,730,000
06/03/2018	17,200	0.30 ▲	1.74	16,900	17,400	16,550	8,350	143,620,000
05/03/2018	16,900	-0.30 ▼	-1.78	17,200	17,200	16,600	14,540	245,726,000
02/03/2018	17,200	0.20 ▲	1.16	17,000	17,200	16,700	22,640	389,408,000
01/03/2018	17,000	0.20 ▲	1.18	16,800	17,400	16,900	6,800	115,600,000
28/02/2018	16,800	-1.10 ▼	-6.55	17,900	17,300	16,800	34,450	578,760,000
27/02/2018	17,900	0.90 ▲	5.03	17,000	17,900	16,800	15,570	278,703,000
26/02/2018	17,000	-0.40 ▼	-2.35	17,400	17,400	17,000	16,600	282,200,000
23/02/2018	17,400	0.60 ▲	3.45	16,800	17,900	17,000	52,030	905,322,000
22/02/2018	16,800	-0.70 ▼	-4.17	17,500	17,500	16,750	32,930	553,224,000
21/02/2018	17,500	-0.80 ▼	-4.57	18,300	18,300	17,500	19,240	336,700,000
14/02/2018	18,300	0.70 ▲	3.83	17,600	18,300	17,600	3,110	56,913,000
13/02/2018	18,300	0.70 ▲	3.83	17,600	18,300	17,600	3,110	56,913,000
12/02/2018	17,600	0.10 ▲	0.57	17,500	18,700	17,300	10,120	178,112,000
09/02/2018	17,500	0.50 ▲	2.86	17,000	17,500	16,700	21,820	381,850,000
08/02/2018	17,000	-0.50 ▼	-2.94	17,500	17,950	16,900	23,040	391,680,000
07/02/2018	17,500	-0.10 ▼	-0.57	17,600	17,900	16,900	15,430	270,025,000
06/02/2018	16,750	-0.85 ▼	-5.07	17,600	17,500	16,750	75,280	1,260,940,000
05/02/2018	17,600	-0.40 ▼	-2.27	18,000	19,000	16,900	23,020	405,152,000
04/02/2018	18,000	-0.50 ▼	-2.78	18,500	19,300	17,250	15,510	279,180,000
02/02/2018	18,000	-0.50 ▼	-2.78	18,500	19,300	17,250	15,510	279,180,000
01/02/2018	18,500	-0.10 ▼	-0.54	18,600	18,600	18,500	19,920	368,520,000
31/01/2018	18,600	-0.40 ▼	-2.15	19,000	19,000	18,600	15,420	286,812,000
30/01/2018	19,000	0.10 ▲	0.53	19,000	19,100	18,500	20,020	380,380,000
29/01/2018	19,000	0.10 ▲	0.53	18,900	19,400	19,000	36,260	688,940,000
28/01/2018	18,900	-0.60 ▼	-3.17	19,500	19,800	18,900	72,200	1,364,580,000
26/01/2018	18,900	-0.60 ▼	-3.17	19,500	19,800	18,900	72,200	1,364,580,000
25/01/2018	19,500	0.50 ▲	2.56	19,000	19,500	18,700	97,540	1,902,030,000
24/01/2018	17,700	-1.90 ▼	-10.73	19,600	19,700	19,000	11,690	206,913,000
22/01/2018	19,600	-0.60 ▼	-3.06	19,600	19,700	19,000	85,660	1,678,936,000
21/01/2018	19,600	0.60 ▲	3.06	19,000	19,600	19,000	13,380	262,248,000
19/01/2018	19,600	0.60 ▲	3.06	19,000	19,600	19,000	13,380	262,248,000
18/01/2018	19,000	-0.40 ▼	-2.11	19,400	20,600	19,000	87,220	1,657,180,000
17/01/2018	19,400	-0.10 ▼	-0.52	19,500	19,500	19,400	54,860	1,064,284,000
16/01/2018	19,500	0.50 ▲	2.56	19,500	20,000	19,500	17,410	339,495,000
15/01/2018	20,000	0.40 ▲	2.00	19,100	20,000	19,500	18,250	365,000,000
12/01/2018	19,100	0.40 ▲	2.09	18,700	19,200	18,800	49,740	950,034,000
11/01/2018	18,700	0.10 ▲	0.53	18,600	18,700	18,500	20,600	385,220,000
10/01/2018	18,600	-0.10 ▼	-0.54	18,600	19,450	18,500	22,020	409,572,000
09/01/2018	18,600	-0.40 ▼	-2.15	19,000	18,800	18,500	20,800	386,880,000
08/01/2018	19,000	0.40 ▲	2.11	18,600	19,600	18,400	24,120	458,280,000
05/01/2018	18,600	-0.90 ▼	-4.84	19,500	19,800	18,600	24,210	450,306,000
04/01/2018	19,500	0.30 ▲	1.54	19,200	19,700	19,000	37,800	737,100,000
03/01/2018	19,200	0.70 ▲	3.65	18,500	19,600	18,400	16,580	318,336,000
02/01/2018	18,500	0.10 ▲	0.54	18,400	18,800	18,400	20,500	379,250,000
01/01/2018	18,400	1.10 ▲	5.98	18,400	19,500	18,400	21,190	389,896,000
29/12/2017	18,400	1.10 ▲	5.98	18,400	19,500	18,400	21,190	389,896,000
28/12/2017	18,400	-1.30 ▼	-7.07	19,700	19,300	18,400	34,760	639,584,000
27/12/2017	19,700	0.70 ▲	3.55	19,000	20,300	19,000	22,110	435,567,000
26/12/2017	19,000	-0.60 ▼	-3.16	19,600	19,800	19,000	22,510	427,690,000
25/12/2017	19,600	-0.80 ▼	-4.08	20,400	19,800	19,500	21,390	419,244,000
24/12/2017	20,400	-0.10 ▼	-0.49	20,400	20,800	19,350	22,770	464,508,000
22/12/2017	20,400	-0.10 ▼	-0.49	20,400	20,800	19,350	22,770	464,508,000
21/12/2017	20,400	-1.50 ▼	-7.35	21,900	21,950	20,400	28,180	574,872,000
20/12/2017	21,900	-1.60 ▼	-7.31	23,500	23,000	21,900	54,800	1,200,120,000
19/12/2017	24,000	0.70 ▲	2.92	23,300	24,500	24,000	9,200	220,800,000
18/12/2017	23,200	1.40 ▲	6.03	21,800	23,200	23,100	520	12,064,000
16/12/2017	21,800	1.40 ▲	6.42	20,400	21,800	20,600	36,790	802,022,000
15/12/2017	20,400	-0.10 ▼	-0.49	20,500	20,600	20,200	30,190	615,876,000
14/12/2017	20,500	0.10 ▲	0.49	20,500	20,600	20,300	19,150	392,575,000
13/12/2017	20,500	0.20 ▲	0.98	20,300	20,500	20,300	51,850	1,062,925,000
12/12/2017	20,500	0.20 ▲	0.98	20,300	20,500	20,300	460	9,430,000
11/12/2017	21,200	1.25 ▲	5.90	19,950	21,200	21,200	170	3,604,000
09/12/2017	19,950	0.35 ▲	1.75	19,600	19,950	19,700	9,400	187,530,000
08/12/2017	19,600	0.20 ▲	1.02	19,400	19,600	18,800	21,780	426,888,000
07/12/2017	19,600	0.10 ▲	0.51	19,400	19,500	18,800	16,780	328,888,000
05/12/2017	18,200	-0.70 ▼	-3.70	19,000	19,500	18,000	27,310	497,042,000
04/12/2017	18,900	0.40 ▲	2.16	18,100	19,000	18,100	3,040	57,456,000
01/12/2017	18,500	0.40 ▲	2.21	18,100	18,500	18,000	3,800	70,300,000
30/11/2017	18,100	0.10 ▲	0.56	17,300	18,200	17,050	6,840	123,804,000
29/11/2017	18,000	0.00 ■■	0.00	18,000	18,300	18,000	6,720	120,960,000
28/11/2017	18,000	-0.75 ▼	-4.00	18,000	19,500	18,000	6,390	115,020,000
27/11/2017	18,750	1.05 ▲	5.93	17,600	18,750	17,300	31,140	583,875,000
24/11/2017	17,700	0.10 ▲	0.57	17,500	17,700	17,500	11,690	206,913,000
23/11/2017	17,600	0.00 ■■	0.00	17,600	17,600	17,000	18,020	317,152,000
22/11/2017	17,600	0.10 ▲	0.57	17,450	17,600	17,200	15,800	278,080,000
21/11/2017	17,500	0.50 ▲	2.94	17,900	17,900	17,300	29,010	507,675,000
20/11/2017	17,000	-0.40 ▼	-2.30	17,300	17,950	17,000	10,010	170,170,000
17/11/2017	17,400	0.10 ▲	0.58	18,150	18,150	17,300	6,110	106,314,000
16/11/2017	17,300	0.10 ▲	0.58	17,600	17,600	17,000	10,030	173,519,000
15/11/2017	17,200	0.15 ▲	0.88	17,000	17,200	17,000	16,510	283,972,000
14/11/2017	17,050	-0.05 ▼	-0.29	17,100	18,250	17,000	17,670	301,273,500
13/11/2017	17,100	0.10 ▲	0.59	17,000	17,100	16,900	13,780	235,638,000
10/11/2017	17,000	0.00 ■■	0.00	17,500	17,500	17,000	10,850	184,450,000
09/11/2017	17,000	0.00 ■■	0.00	17,000	17,400	17,000	30,590	520,030,000
08/11/2017	17,000	0.20 ▲	1.19	17,000	17,000	16,500	14,900	253,300,000
07/11/2017	16,800	-0.80 ▼	-4.55	17,500	17,600	16,800	14,870	249,816,000
06/11/2017	17,600	0.65 ▲	3.83	16,500	17,600	16,500	5,110	89,936,000
03/11/2017	16,950	-0.05 ▼	-0.29	17,200	17,200	15,900	1,430	24,238,500
02/11/2017	17,000	1.00 ▲	6.25	17,100	17,100	17,000	110	1,870,000
01/11/2017	16,000	-0.05 ▼	-0.31	16,000	17,050	14,950	14,330	229,280,000
31/10/2017	16,050	-0.95 ▼	-5.59	17,000	17,400	16,050	1,240	19,902,000
30/10/2017	17,000	-0.50 ▼	-2.86	17,050	17,050	17,000	1,580	26,860,000
27/10/2017	17,500	0.40 ▲	2.34	17,500	17,500	17,500	100	1,750,000
26/10/2017	17,100	0.00 ■■	0.00	17,100	17,100	17,100	400	6,840,000
25/10/2017	17,100	0.00 ■■	0.00	17,100	17,100	17,100	0	0
24/10/2017	17,100	-0.20 ▼	-1.16	17,100	17,100	17,100	50	855,000
23/10/2017	17,300	0.00 ■■	0.00	17,000	17,300	17,000	400	6,920,000
20/10/2017	17,300	0.30 ▲	1.76	17,500	17,500	17,000	3,200	55,360,000
19/10/2017	17,000	-0.30 ▼	-1.73	17,200	17,500	17,000	8,010	136,170,000
18/10/2017	17,300	-0.20 ▼	-1.14	17,250	17,300	17,250	510	8,823,000
17/10/2017	17,500	0.40 ▲	2.34	17,400	17,500	17,400	2,200	38,500,000
16/10/2017	17,100	0.00 ■■	0.00	17,500	17,500	17,100	2,900	49,590,000
13/10/2017	17,100	-0.40 ▼	-2.29	17,100	17,100	17,100	820	14,022,000
12/10/2017	17,500	0.40 ▲	2.34	17,500	17,500	17,500	100	1,750,000
11/10/2017	17,100	-0.60 ▼	-3.39	17,100	17,100	17,100	40	684,000
10/10/2017	17,700	0.00 ■■	0.00	17,700	17,700	17,700	0	0
09/10/2017	17,700	0.10 ▲	0.57	17,800	17,800	17,000	310	5,487,000
06/10/2017	17,600	0.00 ■■	0.00	17,600	17,600	17,600	60	1,056,000
05/10/2017	17,600	-0.10 ▼	-0.56	17,000	17,600	16,900	360	6,336,000
04/10/2017	17,700	0.20 ▲	1.14	17,000	17,700	17,000	1,100	19,470,000
03/10/2017	17,500	0.40 ▲	2.34	17,100	17,600	17,100	6,060	106,050,000
02/10/2017	17,100	0.30 ▲	1.79	16,800	17,450	16,800	2,440	41,724,000
29/09/2017	16,800	0.80 ▲	5.00	16,500	16,800	16,500	2,890	48,552,000
28/09/2017	16,000	0.15 ▲	0.95	15,500	16,000	15,500	210	3,360,000
27/09/2017	15,850	-1.00 ▼	-5.93	17,000	17,000	15,850	620	9,827,000
26/09/2017	16,850	1.05 ▲	6.65	16,850	16,850	16,850	10	168,500
25/09/2017	15,800	-1.00 ▼	-5.95	16,500	17,000	15,800	6,650	105,070,000
22/09/2017	16,800	0.30 ▲	1.82	16,500	16,950	16,500	1,760	29,568,000
21/09/2017	16,500	-0.50 ▼	-2.94	16,500	16,500	16,500	360	5,940,000
20/09/2017	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
19/09/2017	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
18/09/2017	17,000	0.00 ■■	0.00	17,000	17,000	17,000	10	170,000
15/09/2017	17,000	0.25 ▲	1.49	17,000	17,000	17,000	100	1,700,000
14/09/2017	16,750	-0.05 ▼	-0.30	16,000	16,750	16,000	50	837,500
13/09/2017	16,800	0.30 ▲	1.82	17,000	17,000	16,600	320	5,376,000
12/09/2017	16,500	-0.50 ▼	-2.94	17,450	17,450	16,500	3,520	58,080,000
11/09/2017	17,000	0.00 ■■	0.00	17,400	17,400	16,050	1,190	20,230,000
08/09/2017	17,000	-0.05 ▼	-0.29	16,100	17,000	16,100	4,100	69,700,000
07/09/2017	17,050	0.00 ■■	0.00	17,050	17,050	17,050	30	511,500
06/09/2017	17,050	0.05 ▲	0.29	17,300	17,300	15,850	460	7,843,000
05/09/2017	17,000	0.80 ▲	4.94	16,300	17,000	16,000	1,710	29,070,000
01/09/2017	16,200	0.45 ▲	2.86	15,900	16,200	15,850	2,080	33,696,000
31/08/2017	15,750	-0.05 ▼	-0.32	15,700	15,750	15,700	550	8,662,500
30/08/2017	15,800	0.05 ▲	0.32	15,800	15,800	15,800	500	7,900,000
29/08/2017	15,750	-0.05 ▼	-0.32	15,750	15,750	15,750	100	1,575,000
28/08/2017	15,800	-0.10 ▼	-0.63	15,500	15,800	15,500	100	1,580,000
25/08/2017	15,900	0.90 ▲	6.00	15,950	15,950	15,000	51,340	816,306,000
24/08/2017	15,000	-0.90 ▼	-5.66	16,000	16,000	15,000	11,440	171,600,000
23/08/2017	15,900	0.70 ▲	4.61	15,900	15,900	15,900	10	159,000
22/08/2017	15,200	-0.80 ▼	-5.00	15,800	15,900	15,200	25,450	386,840,000
21/08/2017	16,000	0.20 ▲	1.27	16,000	16,000	16,000	20	320,000
18/08/2017	15,800	0.80 ▲	5.33	15,800	15,800	15,800	60	948,000
17/08/2017	15,000	-0.90 ▼	-5.66	16,250	16,250	15,000	42,820	642,300,000
16/08/2017	15,900	0.10 ▲	0.63	15,800	15,900	15,400	10,340	164,406,000
15/08/2017	15,800	0.00 ■■	0.00	15,800	15,800	15,800	2,520	39,816,000
14/08/2017	15,800	0.00 ■■	0.00	15,800	15,900	15,350	6,610	104,438,000
11/08/2017	15,800	0.60 ▲	3.95	15,800	15,800	15,800	1,000	15,800,000
10/08/2017	15,200	-1.00 ▼	-6.17	15,100	15,750	15,100	70	1,064,000
09/08/2017	16,200	0.50 ▲	3.18	16,100	16,200	16,100	110	1,782,000
08/08/2017	15,700	0.00 ■■	0.00	15,700	15,700	15,700	15,050	236,285,000
07/08/2017	15,700	0.00 ■■	0.00	15,650	15,700	15,500	4,770	74,889,000
04/08/2017	15,700	0.00 ■■	0.00	15,800	15,800	15,700	120	1,884,000
03/08/2017	15,700	0.75 ▲	5.02	15,700	15,700	14,900	7,010	110,057,000
02/08/2017	14,950	0.00 ■■	0.00	15,000	15,500	14,950	5,500	82,225,000
01/08/2017	14,950	0.65 ▲	4.55	15,250	15,250	14,950	120	1,794,000
31/07/2017	14,300	-1.00 ▼	-6.54	16,300	16,300	14,300	14,230	203,489,000
28/07/2017	15,300	-1.10 ▼	-6.71	17,250	17,250	15,300	58,780	899,334,000
27/07/2017	16,400	0.00 ■■	0.00	16,400	17,000	16,350	21,110	346,204,000
26/07/2017	16,400	-1.10 ▼	-6.29	18,200	18,200	16,350	5,810	95,284,000
25/07/2017	17,500	0.60 ▲	3.55	18,000	18,000	17,500	160	2,800,000
24/07/2017	16,900	-3.40 ▼	-16.75	17,500	17,550	16,900	6,870	116,103,000
21/07/2017	20,300	1.30 ▲	6.84	19,000	20,300	17,800	2,290	46,487,000
20/07/2017	19,000	0.50 ▲	2.70	18,500	19,000	18,500	980	18,620,000
19/07/2017	18,500	0.00 ■■	0.00	19,000	19,000	18,500	40	740,000
18/07/2017	18,500	-0.50 ▼	-2.63	18,500	18,500	18,500	700	12,950,000
17/07/2017	19,000	0.00 ■■	0.00	19,000	19,000	19,000	0	0
14/07/2017	19,000	0.00 ■■	0.00	19,000	19,000	18,000	450	8,550,000
13/07/2017	19,000	0.00 ■■	0.00	19,000	19,000	19,000	200	3,800,000
12/07/2017	19,000	0.50 ▲	2.70	18,950	19,000	18,950	3,030	57,570,000
11/07/2017	18,500	0.00 ■■	0.00	17,800	18,500	17,800	2,450	45,325,000
10/07/2017	18,500	0.00 ■■	0.00	18,800	18,800	18,000	1,190	22,015,000
07/07/2017	18,500	0.10 ▲	0.54	18,500	18,500	18,500	50	925,000
06/07/2017	18,400	0.40 ▲	2.22	18,400	18,400	18,400	110	2,024,000
05/07/2017	18,000	-1.00 ▼	-5.26	19,000	19,000	18,000	60	1,080,000
04/07/2017	19,000	0.50 ▲	2.70	19,000	19,000	19,000	5,000	95,000,000
03/07/2017	18,500	0.00 ■■	0.00	18,500	18,500	18,500	60	1,110,000
30/06/2017	18,500	-0.20 ▼	-1.07	18,500	18,500	18,500	100	1,850,000
29/06/2017	19,000	0.00 ■■	0.00	19,000	19,000	19,000	0	0
28/06/2017	19,000	0.00 ■■	0.00	19,000	19,000	19,000	0	0
27/06/2017	19,000	0.00 ■■	0.00	19,000	19,000	19,000	0	0
26/06/2017	19,000	0.50 ▲	2.70	18,500	19,000	18,500	3,100	58,900,000
23/06/2017	18,500	-0.45 ▼	-2.37	19,000	19,000	18,500	230	4,255,000
22/06/2017	18,950	0.60 ▲	3.27	18,500	19,000	17,600	1,110	21,034,500
21/06/2017	18,350	0.50 ▲	2.80	18,000	18,400	17,900	6,410	117,623,500
20/06/2017	17,850	0.60 ▲	3.48	17,850	17,850	17,850	60	1,071,000
19/06/2017	17,250	1.00 ▲	6.15	16,250	17,250	16,250	2,190	37,777,500
16/06/2017	16,250	-0.75 ▼	-4.41	16,750	16,750	16,000	4,780	77,675,000
15/06/2017	17,000	-0.55 ▼	-3.13	17,050	17,100	17,000	5,760	97,920,000
14/06/2017	17,550	0.30 ▲	1.74	16,500	17,550	16,500	20	351,000
13/06/2017	17,250	0.05 ▲	0.29	16,600	17,250	16,600	30	517,500
12/06/2017	17,200	0.15 ▲	0.88	17,050	17,200	17,050	2,200	37,840,000
09/06/2017	17,050	0.00 ■■	0.00	17,650	17,650	17,050	30	511,500
08/06/2017	17,050	-0.60 ▼	-3.40	18,250	18,250	17,050	50	852,500
07/06/2017	17,650	0.65 ▲	3.82	17,600	17,650	17,600	110	1,941,500
06/06/2017	17,000	-0.70 ▼	-3.95	18,350	18,350	17,000	1,300	22,100,000
05/06/2017	17,700	0.45 ▲	2.61	17,050	17,750	17,050	170	3,009,000
02/06/2017	17,250	-1.15 ▼	-6.25	17,200	17,800	17,150	1,100	18,975,000
01/06/2017	18,400	0.00 ■■	0.00	18,400	18,400	18,400	0	0
31/05/2017	18,400	0.00 ■■	0.00	18,400	18,400	18,400	0	0
30/05/2017	18,400	0.60 ▲	3.37	16,850	18,400	16,850	40	736,000
29/05/2017	17,800	-0.10 ▼	-0.56	17,350	17,800	16,700	5,170	92,026,000
26/05/2017	17,900	0.45 ▲	2.58	17,450	17,900	17,450	470	8,413,000
25/05/2017	17,450	-0.05 ▼	-0.29	17,500	17,500	16,300	4,210	73,464,500
24/05/2017	17,500	0.00 ■■	0.00	17,500	17,500	17,500	1,090	19,075,000
23/05/2017	17,500	-1.00 ▼	-5.41	17,500	17,500	17,500	50	875,000
22/05/2017	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
19/05/2017	18,500	0.90 ▲	5.11	18,500	18,500	18,500	20	370,000
18/05/2017	17,600	-0.90 ▼	-4.86	17,600	17,600	17,600	30	528,000
17/05/2017	18,500	0.80 ▲	4.52	17,750	18,500	17,700	17,010	314,685,000
16/05/2017	17,700	0.00 ■■	0.00	18,450	18,450	17,700	66,280	1,173,156,000
15/05/2017	17,700	0.00 ■■	0.00	18,450	18,450	17,700	77,060	1,363,962,000
09/05/2017	17,500	-0.50 ▼	-2.78	17,150	18,000	17,000	980	17,150,000
08/05/2017	18,000	0.00 ■■	0.00	18,500	18,500	18,000	2,010	36,180,000
05/05/2017	18,000	-0.30 ▼	-1.64	18,300	18,300	18,000	4,450	80,100,000
04/05/2017	18,300	0.00 ■■	0.00	18,300	18,500	18,300	2,800	51,240,000
03/05/2017	18,300	-0.95 ▼	-4.94	18,050	19,250	18,050	550	10,065,000
28/04/2017	19,250	-0.05 ▼	-0.26	19,300	19,300	19,250	90	1,732,500
27/04/2017	19,300	0.10 ▲	0.52	19,300	19,300	19,300	100	1,930,000
26/04/2017	19,200	0.00 ■■	0.00	19,200	19,200	19,200	0	0
25/04/2017	19,200	0.00 ■■	0.00	18,250	19,200	18,250	650	12,480,000
24/04/2017	19,200	0.00 ■■	0.00	19,200	19,200	19,200	0	0
21/04/2017	19,200	0.20 ▲	1.05	19,000	19,200	19,000	7,540	144,768,000
20/04/2017	19,000	0.50 ▲	2.70	19,000	19,000	19,000	10	190,000
19/04/2017	18,500	-0.45 ▼	-2.37	18,200	19,950	18,200	630	11,655,000
18/04/2017	18,950	0.80 ▲	4.41	18,500	18,950	18,500	600	11,370,000
17/04/2017	18,150	-0.85 ▼	-4.47	19,900	19,900	18,150	530	9,619,500
14/04/2017	19,000	-0.60 ▼	-3.06	20,000	20,000	19,000	110	2,090,000
13/04/2017	19,600	0.00 ■■	0.00	19,600	19,600	19,600	0	0
12/04/2017	19,600	0.10 ▲	0.51	19,950	19,950	18,800	60	1,176,000
11/04/2017	19,500	0.30 ▲	1.56	19,850	19,850	18,600	230	4,485,000
10/04/2017	19,200	-0.70 ▼	-3.52	20,450	20,450	19,200	80	1,536,000
07/04/2017	19,900	1.20 ▲	6.42	19,900	19,900	19,900	50	995,000
05/04/2017	18,700	1.20 ▲	6.86	18,700	18,700	17,800	70	1,309,000
04/04/2017	17,500	-1.00 ▼	-5.41	19,750	19,750	17,500	380	6,650,000
03/04/2017	18,500	-0.10 ▼	-0.54	19,850	19,850	18,450	40	740,000
31/03/2017	18,600	-0.95 ▼	-4.86	20,000	20,500	18,600	23,820	443,052,000
30/03/2017	19,550	-0.45 ▼	-2.25	19,600	19,600	19,550	150	2,932,500
29/03/2017	20,000	-1.10 ▼	-5.21	21,950	22,000	20,000	3,500	70,000,000
28/03/2017	21,100	0.00 ■■	0.00	20,000	21,100	20,000	110	2,321,000
27/03/2017	21,100	0.40 ▲	1.93	20,550	22,100	19,900	3,240	68,364,000
24/03/2017	20,700	1.20 ▲	6.15	20,550	20,700	20,550	100	2,070,000
23/03/2017	19,500	0.00 ■■	0.00	19,500	19,500	19,500	0	0
22/03/2017	19,500	-1.45 ▼	-6.92	19,600	19,600	19,500	400	7,800,000
21/03/2017	20,950	0.00 ■■	0.00	20,950	20,950	20,950	0	0
20/03/2017	20,950	0.30 ▲	1.45	20,950	21,000	20,950	2,280	47,766,000
17/03/2017	20,650	1.30 ▲	6.72	19,250	20,650	18,250	8,230	169,949,500
16/03/2017	19,350	1.20 ▲	6.61	18,200	19,350	18,200	1,070	20,704,500
15/03/2017	18,150	-1.05 ▼	-5.47	18,150	18,150	18,150	20	363,000
14/03/2017	19,200	-0.40 ▼	-2.04	18,300	19,200	18,300	210	4,032,000
13/03/2017	19,600	0.20 ▲	1.03	19,400	19,650	19,400	2,420	47,432,000
10/03/2017	19,400	1.25 ▲	6.89	19,300	19,400	19,300	820	15,908,000
09/03/2017	18,150	1.15 ▲	6.76	18,150	18,150	17,000	4,980	90,387,000
08/03/2017	17,000	-0.60 ▼	-3.41	18,500	18,800	17,000	28,910	491,470,000
07/03/2017	17,600	-1.30 ▼	-6.88	19,500	19,700	17,600	80	1,408,000
06/03/2017	18,900	0.30 ▲	1.61	17,450	18,900	17,450	1,170	22,113,000
03/03/2017	18,600	-1.10 ▼	-5.58	19,700	19,700	18,600	20	372,000
02/03/2017	19,700	0.00 ■■	0.00	20,000	20,050	19,700	60	1,182,000
01/03/2017	19,700	0.00 ■■	0.00	19,700	19,700	19,700	100	1,970,000
28/02/2017	19,700	0.70 ▲	3.68	19,900	19,900	19,700	110	2,167,000
27/02/2017	19,000	0.00 ■■	0.00	19,000	20,000	19,000	140	2,660,000
24/02/2017	19,000	-0.05 ▼	-0.26	18,900	20,000	17,750	470	8,930,000
23/02/2017	19,050	1.20 ▲	6.72	19,050	19,050	19,050	1,320	25,146,000
22/02/2017	17,850	-1.25 ▼	-6.54	20,400	20,400	17,850	1,140	20,349,000
21/02/2017	19,100	0.10 ▲	0.53	20,300	20,300	19,000	2,550	48,705,000
20/02/2017	19,000	-0.90 ▼	-4.52	20,000	20,000	19,000	40	760,000
17/02/2017	19,900	0.90 ▲	4.74	19,000	19,900	19,000	600	11,940,000
16/02/2017	19,000	0.00 ■■	0.00	19,000	19,000	19,000	450	8,550,000
15/02/2017	19,000	0.00 ■■	0.00	19,000	20,000	19,000	370	7,030,000
14/02/2017	19,000	0.00 ■■	0.00	17,700	19,000	17,700	20	380,000
13/02/2017	19,000	0.70 ▲	3.83	18,950	19,000	18,500	1,050	19,950,000
10/02/2017	18,300	-1.25 ▼	-6.39	18,300	18,300	18,300	110	2,013,000
09/02/2017	19,550	-1.45 ▼	-6.90	21,000	21,000	19,550	10,010	195,695,500
08/02/2017	21,000	-0.45 ▼	-2.10	19,950	21,900	19,950	30	630,000
07/02/2017	21,450	0.00 ■■	0.00	21,450	21,450	21,450	0	0
06/02/2017	21,450	0.00 ■■	0.00	21,450	21,450	21,450	0	0
03/02/2017	21,450	1.30 ▲	6.45	20,000	21,450	20,000	460	9,867,000
02/02/2017	20,150	1.15 ▲	6.05	19,800	20,150	19,800	300	6,045,000
25/01/2017	19,000	0.10 ▲	0.53	18,800	19,000	18,800	470	8,930,000
24/01/2017	18,900	1.20 ▲	6.78	18,900	18,900	18,900	100	1,890,000
23/01/2017	17,700	-1.30 ▼	-6.84	17,700	17,700	17,700	150	2,655,000
20/01/2017	19,000	0.50 ▲	2.70	19,000	19,000	19,000	10	190,000
19/01/2017	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
18/01/2017	18,500	0.85 ▲	4.82	17,700	18,500	17,650	21,400	395,900,000
17/01/2017	17,650	-0.85 ▼	-4.59	17,650	17,650	17,650	20	353,000
16/01/2017	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
13/01/2017	18,500	-0.55 ▼	-2.89	19,100	19,100	18,500	10,940	202,390,000
12/01/2017	19,050	1.20 ▲	6.72	19,050	19,050	19,050	20	381,000
11/01/2017	17,850	1.15 ▲	6.89	17,850	17,850	17,850	530	9,460,500
10/01/2017	16,700	-1.00 ▼	-5.65	18,850	18,900	16,700	330	5,511,000
09/01/2017	17,700	-1.20 ▼	-6.35	19,500	19,500	17,600	360	6,372,000
06/01/2017	18,900	0.00 ■■	0.00	18,900	18,900	18,900	0	0
05/01/2017	18,900	-0.45 ▼	-2.33	18,000	18,900	18,000	2,040	38,556,000
04/01/2017	19,350	-1.45 ▼	-6.97	20,950	20,950	19,350	41,180	796,833,000
03/01/2017	20,800	0.90 ▲	4.52	20,200	21,000	18,800	600	12,480,000
30/12/2016	19,900	-1.45 ▼	-6.79	19,900	19,900	19,900	10	199,000
29/12/2016	21,350	0.45 ▲	2.15	21,600	21,600	19,450	290	6,191,500
28/12/2016	20,900	0.00 ■■	0.00	20,900	20,900	20,900	0	0
27/12/2016	20,900	0.95 ▲	4.76	18,600	21,000	18,600	7,650	159,885,000
26/12/2016	19,950	-1.45 ▼	-6.78	19,950	19,950	19,950	10	199,500
23/12/2016	21,400	1.10 ▲	5.42	20,000	21,400	18,900	22,620	484,068,000
22/12/2016	20,300	-1.50 ▼	-6.88	22,300	22,300	20,300	20	406,000
21/12/2016	21,800	-0.10 ▼	-0.46	20,400	21,800	20,400	4,250	92,650,000
20/12/2016	21,900	1.15 ▲	5.54	21,900	21,900	21,900	3,000	65,700,000
19/12/2016	20,750	1.35 ▲	6.96	19,000	20,750	19,000	7,100	147,325,000
16/12/2016	19,400	0.00 ■■	0.00	19,400	19,400	19,400	5,500	106,700,000
15/12/2016	19,400	1.25 ▲	6.89	18,200	19,400	18,200	10,100	195,940,000
14/12/2016	18,150	1.15 ▲	6.76	17,950	18,150	16,000	6,060	109,989,000
13/12/2016	17,000	0.00 ■■	0.00	18,000	18,000	17,000	210	3,570,000
12/12/2016	17,000	0.95 ▲	5.92	17,000	17,000	17,000	1,390	23,630,000
09/12/2016	16,050	-1.10 ▼	-6.41	17,100	17,100	16,050	500	8,025,000
08/12/2016	17,150	-0.30 ▼	-1.72	17,150	17,150	17,150	900	15,435,000
07/12/2016	17,450	0.00 ■■	0.00	17,450	17,450	17,450	0	0
06/12/2016	17,450	0.05 ▲	0.29	17,000	17,450	17,000	100	1,745,000
05/12/2016	17,400	0.90 ▲	5.45	17,400	17,400	17,400	50	870,000
02/12/2016	16,500	0.10 ▲	0.61	16,500	16,500	16,500	10	165,000
01/12/2016	16,400	-1.00 ▼	-5.75	16,700	16,700	16,400	200	3,280,000
30/11/2016	17,400	0.45 ▲	2.65	16,800	17,400	16,800	140	2,436,000
29/11/2016	16,950	0.85 ▲	5.28	16,950	16,950	16,950	10	169,500
28/11/2016	16,100	-0.85 ▼	-5.01	16,500	16,500	16,100	310	4,991,000
25/11/2016	16,950	0.45 ▲	2.73	16,950	16,950	16,950	10	169,500
24/11/2016	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
23/11/2016	16,500	0.00 ■■	0.00	16,000	16,500	16,000	2,590	42,735,000
22/11/2016	16,500	-0.35 ▼	-2.08	18,000	18,000	16,500	3,530	58,245,000
21/11/2016	16,850	-1.05 ▼	-5.87	16,900	16,900	16,850	80	1,348,000
18/11/2016	17,900	0.00 ■■	0.00	17,000	18,000	17,000	960	17,184,000
17/11/2016	17,900	-0.10 ▼	-0.56	17,500	17,900	16,800	610	10,919,000
16/11/2016	18,000	-0.95 ▼	-5.01	18,500	18,500	18,000	520	9,360,000
15/11/2016	18,950	-0.30 ▼	-1.56	18,950	18,950	18,950	10	189,500
14/11/2016	19,250	0.75 ▲	4.05	17,500	19,250	17,300	2,010	38,692,500
11/11/2016	18,500	-0.90 ▼	-4.64	18,500	18,500	18,500	240	4,440,000
10/11/2016	19,400	-0.10 ▼	-0.51	19,400	19,400	19,400	10	194,000
09/11/2016	19,500	0.00 ■■	0.00	18,200	19,950	18,150	1,700	33,150,000
08/11/2016	19,500	-0.85 ▼	-4.18	20,850	20,900	18,950	640	12,480,000
07/11/2016	20,350	0.85 ▲	4.36	20,350	20,350	20,350	10	203,500
04/11/2016	19,500	1.10 ▲	5.98	17,200	19,600	17,200	220	4,290,000
03/11/2016	18,400	0.00 ■■	0.00	18,400	18,400	18,200	2,320	42,688,000
02/11/2016	18,400	0.40 ▲	2.22	17,800	18,400	17,800	5,070	93,288,000
01/11/2016	18,000	-0.80 ▼	-4.26	18,000	18,000	18,000	400	7,200,000
31/10/2016	18,800	0.20 ▲	1.08	18,800	18,800	18,800	900	16,920,000
28/10/2016	18,600	0.40 ▲	2.20	18,200	18,600	18,200	3,000	55,800,000
27/10/2016	18,200	-1.30 ▼	-6.67	18,200	18,200	18,200	100	1,820,000
26/10/2016	19,500	0.00 ■■	0.00	19,500	19,500	19,500	0	0
25/10/2016	19,500	0.00 ■■	0.00	19,500	19,500	19,500	0	0
24/10/2016	19,500	-0.50 ▼	-2.50	18,600	20,000	18,600	1,620	31,590,000
21/10/2016	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
20/10/2016	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
19/10/2016	20,000	0.05 ▲	0.25	19,950	20,000	19,950	600	12,000,000
18/10/2016	19,950	1.00 ▲	5.28	20,000	20,000	19,950	300	5,985,000
17/10/2016	18,950	1.20 ▲	6.76	18,950	18,950	18,950	200	3,790,000
14/10/2016	17,750	-1.05 ▼	-5.59	18,600	19,000	17,750	610	10,827,500
13/10/2016	18,800	0.00 ■■	0.00	19,000	19,000	18,800	2,600	48,880,000
12/10/2016	18,800	-0.60 ▼	-3.09	19,400	19,400	18,800	1,110	20,868,000
11/10/2016	19,400	0.00 ■■	0.00	19,400	19,400	19,400	0	0
10/10/2016	19,400	-1.40 ▼	-6.73	19,400	19,400	19,400	10	194,000
07/10/2016	20,800	0.00 ■■	0.00	20,800	20,800	20,800	0	0
06/10/2016	20,800	0.90 ▲	4.52	20,800	20,800	20,800	10	208,000
05/10/2016	19,900	1.10 ▲	5.85	19,950	20,000	19,850	270	5,373,000
04/10/2016	18,800	0.05 ▲	0.27	18,750	18,800	18,750	520	9,776,000
03/10/2016	18,750	-0.05 ▼	-0.27	18,750	18,750	18,750	1,010	18,937,500
30/09/2016	18,800	0.00 ■■	0.00	18,800	18,800	18,750	320	6,016,000
29/09/2016	18,800	0.80 ▲	4.44	18,650	18,800	18,650	1,790	33,652,000
28/09/2016	18,000	-0.60 ▼	-3.23	17,700	18,850	17,700	4,010	72,180,000
27/09/2016	18,600	0.20 ▲	1.09	18,500	18,600	17,700	5,580	103,788,000
26/09/2016	18,400	-0.80 ▼	-4.17	18,350	18,400	18,300	1,700	31,280,000
23/09/2016	19,200	1.15 ▲	6.37	17,000	19,300	17,000	12,560	241,152,000
22/09/2016	18,050	0.00 ■■	0.00	18,050	18,050	18,050	10	180,500
21/09/2016	18,050	-0.90 ▼	-4.75	18,950	18,950	18,000	12,330	222,556,500
20/09/2016	18,950	-0.05 ▼	-0.26	18,950	18,950	18,050	1,120	21,224,000
19/09/2016	19,000	0.05 ▲	0.26	19,000	19,000	18,000	6,630	125,970,000
16/09/2016	18,950	1.05 ▲	5.87	17,250	19,150	17,250	9,740	184,573,000
15/09/2016	17,900	-1.25 ▼	-6.53	19,900	19,900	17,900	130	2,327,000
14/09/2016	19,150	-1.30 ▼	-6.36	20,100	20,100	19,150	9,700	185,755,000
13/09/2016	20,450	0.00 ■■	0.00	20,450	20,450	20,450	100	2,045,000
12/09/2016	20,450	1.05 ▲	5.41	20,000	20,450	19,400	7,160	146,422,000
09/09/2016	19,400	1.20 ▲	6.59	19,400	19,400	19,400	4,570	88,658,000
08/09/2016	18,200	-1.30 ▼	-6.67	20,000	20,000	18,200	8,380	152,516,000
07/09/2016	19,500	0.00 ■■	0.00	20,700	20,700	19,500	10,510	204,945,000
06/09/2016	19,500	-0.50 ▼	-2.50	20,000	20,000	19,500	17,100	333,450,000
05/09/2016	20,000	0.00 ■■	0.00	20,000	20,000	20,000	15,640	312,800,000
01/09/2016	20,000	0.00 ■■	0.00	21,300	21,400	20,000	23,820	476,400,000
31/08/2016	20,000	0.00 ■■	0.00	20,000	20,400	19,900	59,810	1,196,200,000
30/08/2016	20,000	-0.50 ▼	-2.44	21,000	21,000	20,000	28,040	560,800,000
29/08/2016	20,500	0.00 ■■	0.00	21,700	21,700	20,500	39,550	810,775,000
26/08/2016	20,500	-1.00 ▼	-4.65	22,900	22,900	20,500	10,050	206,025,000
25/08/2016	21,500	-0.50 ▼	-2.27	22,000	22,000	21,500	8,600	184,900,000
24/08/2016	22,000	-0.50 ▼	-2.22	22,000	22,000	22,000	1,000	22,000,000
23/08/2016	22,500	0.00 ■■	0.00	22,500	22,500	22,500	0	0
22/08/2016	22,500	-0.10 ▼	-0.44	22,000	22,600	22,000	6,110	137,475,000
19/08/2016	22,600	-0.40 ▼	-1.74	22,000	23,200	22,000	27,070	611,782,000
18/08/2016	23,000	-0.70 ▼	-2.95	23,700	23,700	23,000	12,550	288,650,000
17/08/2016	23,700	0.70 ▲	3.04	23,000	23,700	23,000	100	2,370,000
16/08/2016	23,000	0.40 ▲	1.77	22,800	23,000	22,600	17,620	405,260,000
15/08/2016	22,600	0.50 ▲	2.26	21,500	22,800	21,400	17,480	395,048,000
12/08/2016	22,100	-1.30 ▼	-5.56	23,400	23,800	22,100	1,450	32,045,000
11/08/2016	23,400	1.50 ▲	6.85	22,000	23,400	21,800	13,690	320,346,000
10/08/2016	21,900	1.10 ▲	5.29	20,800	22,000	20,800	34,290	750,951,000
09/08/2016	20,800	0.00 ■■	0.00	20,900	21,500	20,800	23,950	498,160,000
08/08/2016	20,800	0.10 ▲	0.48	20,600	21,900	20,600	3,540	73,632,000
05/08/2016	20,700	-1.30 ▼	-5.91	20,700	20,700	20,500	52,380	1,084,266,000
04/08/2016	22,000	-1.00 ▼	-4.35	22,000	22,900	21,500	15,450	339,900,000
03/08/2016	23,000	0.00 ■■	0.00	23,000	23,000	23,000	0	0
02/08/2016	23,000	1.20 ▲	5.50	23,000	23,000	23,000	40	920,000
01/08/2016	21,800	-0.20 ▼	-0.91	21,500	21,800	21,500	7,960	173,528,000
29/07/2016	22,000	-0.50 ▼	-2.22	22,000	22,500	21,000	10,220	224,840,000
28/07/2016	22,500	0.00 ■■	0.00	22,500	22,500	22,500	4,300	96,750,000
27/07/2016	22,500	0.00 ■■	0.00	22,500	22,500	22,500	10	225,000
26/07/2016	22,500	-0.50 ▼	-2.17	23,000	23,000	22,500	1,770	39,825,000
25/07/2016	23,000	0.50 ▲	2.22	22,500	23,000	22,500	6,960	160,080,000
22/07/2016	22,500	-0.40 ▼	-1.75	23,000	23,000	22,500	9,060	203,850,000
21/07/2016	22,900	0.30 ▲	1.33	23,000	23,000	22,900	1,410	32,289,000
20/07/2016	22,600	0.30 ▲	1.35	22,500	23,100	22,400	30,050	679,130,000
19/07/2016	22,300	-0.30 ▼	-1.33	22,600	22,600	22,300	103,690	2,312,287,000
18/07/2016	22,600	-0.40 ▼	-1.74	23,800	23,800	22,500	45,790	1,034,854,000
15/07/2016	23,000	0.00 ■■	0.00	22,700	23,000	22,700	4,640	106,720,000
14/07/2016	23,000	-0.90 ▼	-3.77	23,900	23,900	23,000	510	11,730,000
13/07/2016	23,900	0.10 ▲	0.42	24,000	24,000	23,500	5,030	120,217,000
12/07/2016	23,800	-0.10 ▼	-0.42	24,000	24,000	23,500	7,030	167,314,000
11/07/2016	23,900	0.00 ■■	0.00	23,900	23,900	23,900	0	0
08/07/2016	23,900	0.00 ■■	0.00	23,900	23,900	23,900	1,300	31,070,000
07/07/2016	23,900	0.40 ▲	1.70	23,500	24,000	23,400	3,920	93,688,000
06/07/2016	23,500	0.50 ▲	2.17	23,500	23,500	23,100	9,000	211,500,000
05/07/2016	23,000	0.00 ■■	0.00	23,000	23,100	23,000	4,640	106,720,000
04/07/2016	23,000	-1.00 ▼	-4.17	23,000	23,100	22,400	24,390	560,970,000
01/07/2016	24,000	0.00 ■■	0.00	24,000	24,000	22,400	5,220	125,280,000
30/06/2016	24,000	0.00 ■■	0.00	24,000	24,000	24,000	1,360	32,640,000
29/06/2016	24,000	-0.10 ▼	-0.41	24,500	24,500	23,800	15,230	365,520,000
28/06/2016	24,100	0.10 ▲	0.42	24,400	24,400	24,000	7,120	171,592,000
27/06/2016	24,000	-0.50 ▼	-2.04	24,000	24,500	24,000	3,600	86,400,000
24/06/2016	24,500	-0.70 ▼	-2.78	25,200	25,200	24,500	4,300	105,350,000
23/06/2016	25,200	0.10 ▲	0.40	25,200	25,400	25,200	4,100	103,320,000
22/06/2016	25,100	-1.10 ▼	-4.20	26,000	26,000	25,100	900	22,590,000
21/06/2016	26,200	0.00 ■■	0.00	26,200	26,200	26,200	0	0
20/06/2016	26,200	0.00 ■■	0.00	26,200	26,200	26,200	1,000	26,200,000
17/06/2016	26,200	0.00 ■■	0.00	26,200	26,200	26,200	0	0
16/06/2016	26,200	0.70 ▲	2.75	25,500	26,200	25,500	8,030	210,386,000
15/06/2016	25,500	0.50 ▲	2.00	25,100	25,500	25,100	6,400	163,200,000
14/06/2016	25,000	-0.50 ▼	-1.96	24,300	25,500	24,300	8,850	221,250,000
13/06/2016	25,500	0.00 ■■	0.00	24,500	25,900	24,100	30,470	776,985,000
10/06/2016	25,500	0.00 ■■	0.00	25,200	25,600	24,500	30,070	766,785,000
09/06/2016	25,500	0.80 ▲	3.24	24,700	25,600	24,700	5,380	137,190,000
08/06/2016	24,700	-1.20 ▼	-4.63	25,900	25,900	24,700	600	14,820,000
07/06/2016	25,900	0.00 ■■	0.00	25,900	25,900	25,900	0	0
06/06/2016	25,900	0.00 ■■	0.00	25,500	25,900	25,500	1,010	26,159,000
03/06/2016	25,900	-0.10 ▼	-0.38	25,900	25,900	25,900	1,100	28,490,000
02/06/2016	26,000	0.00 ■■	0.00	26,000	26,000	26,000	1,000	26,000,000
01/06/2016	26,000	1.30 ▲	5.26	26,400	26,400	25,000	21,850	568,100,000
31/05/2016	28,400	1.10 ▲	4.03	28,400	29,000	28,200	28,610	812,524,000
30/05/2016	27,300	0.60 ▲	2.25	26,100	27,300	26,000	8,370	228,501,000
27/05/2016	26,700	-0.60 ▼	-2.20	26,900	27,300	26,700	800	21,360,000
26/05/2016	27,300	0.80 ▲	3.02	27,000	27,300	27,000	2,010	54,873,000
25/05/2016	26,500	-0.60 ▼	-2.21	27,000	27,000	26,000	15,640	414,460,000
24/05/2016	27,100	-0.90 ▼	-3.21	28,000	28,000	26,500	89,690	2,430,599,000
23/05/2016	28,000	0.80 ▲	2.94	27,200	28,000	27,200	17,000	476,000,000
20/05/2016	27,200	-0.60 ▼	-2.16	27,200	27,900	27,100	194,270	5,284,144,000
19/05/2016	27,800	0.60 ▲	2.21	27,500	28,100	27,200	37,090	1,031,102,000
18/05/2016	27,200	0.20 ▲	0.74	26,500	27,200	26,500	16,000	435,200,000
17/05/2016	27,000	0.50 ▲	1.89	26,500	27,000	26,200	31,490	850,230,000
16/05/2016	26,500	-0.50 ▼	-1.85	26,500	26,500	26,500	15,000	397,500,000
13/05/2016	27,000	0.50 ▲	1.89	27,200	27,200	27,000	2,410	65,070,000
12/05/2016	26,500	-0.50 ▼	-1.85	27,500	27,500	26,500	24,020	636,530,000
11/05/2016	27,000	-0.20 ▼	-0.74	27,200	27,200	27,000	17,350	468,450,000
10/05/2016	27,200	0.00 ■■	0.00	27,200	27,200	27,200	0	0
09/05/2016	27,200	0.00 ■■	0.00	27,200	27,200	27,200	310	8,432,000
06/05/2016	27,200	0.00 ■■	0.00	27,200	27,200	27,200	11,800	320,960,000
05/05/2016	27,200	0.30 ▲	1.12	27,000	27,700	27,000	76,330	2,076,176,000
04/05/2016	26,900	0.10 ▲	0.37	25,900	26,900	25,900	14,750	396,775,000
29/04/2016	26,800	1.00 ▲	3.88	25,500	26,800	25,500	1,060	28,408,000
28/04/2016	25,800	-0.20 ▼	-0.77	26,000	26,000	25,000	64,710	1,669,518,000
27/04/2016	26,000	-1.00 ▼	-3.70	27,300	27,300	25,900	45,090	1,172,340,000
26/04/2016	27,000	0.00 ■■	0.00	27,000	27,000	26,500	30,170	814,590,000
25/04/2016	27,000	-0.30 ▼	-1.10	27,800	27,800	27,000	66,180	1,786,860,000
22/04/2016	27,300	-0.70 ▼	-2.50	27,000	28,200	27,000	22,630	617,799,000
21/04/2016	28,000	0.10 ▲	0.36	27,800	28,000	27,800	27,700	775,600,000
20/04/2016	27,900	0.20 ▲	0.72	27,700	28,100	27,700	7,200	200,880,000
19/04/2016	27,700	0.00 ■■	0.00	27,200	27,700	27,200	14,510	401,927,000
15/04/2016	28,200	0.20 ▲	0.71	28,100	28,700	27,900	246,260	6,944,532,000
14/04/2016	28,000	-1.00 ▼	-3.45	29,000	29,000	28,000	12,000	336,000,000
13/04/2016	29,000	0.00 ■■	0.00	28,500	29,000	28,500	6,060	175,740,000
12/04/2016	29,000	-0.70 ▼	-2.36	29,700	29,700	28,500	47,200	1,368,800,000
11/04/2016	29,700	0.10 ▲	0.34	29,600	29,800	28,500	40,300	1,196,910,000
08/04/2016	29,600	0.00 ■■	0.00	29,500	30,000	29,500	36,670	1,085,432,000
07/04/2016	29,600	0.30 ▲	1.02	29,500	29,600	29,000	14,260	422,096,000
06/04/2016	29,300	0.30 ▲	1.03	29,000	29,300	28,600	12,810	375,333,000
05/04/2016	29,000	-0.30 ▼	-1.02	29,000	29,000	29,000	3,000	87,000,000
04/04/2016	29,300	0.00 ■■	0.00	29,300	29,300	29,300	630	18,459,000
01/04/2016	29,300	0.00 ■■	0.00	29,500	29,500	29,000	3,440	100,792,000
31/03/2016	29,300	0.50 ▲	1.74	29,000	29,500	28,800	26,700	782,310,000
30/03/2016	28,800	0.00 ■■	0.00	29,000	29,000	28,500	10,000	288,000,000
29/03/2016	28,800	-0.40 ▼	-1.37	29,500	29,800	28,300	118,420	3,410,496,000
28/03/2016	29,200	0.20 ▲	0.69	29,200	30,000	29,200	23,820	695,544,000
25/03/2016	29,000	0.60 ▲	2.11	28,500	29,000	28,500	20,810	603,490,000
24/03/2016	28,400	0.00 ■■	0.00	28,700	28,700	28,400	74,590	2,118,356,000
23/03/2016	28,400	0.40 ▲	1.43	28,800	28,800	28,000	12,150	345,060,000
22/03/2016	28,000	0.00 ■■	0.00	28,800	29,000	28,000	53,390	1,494,920,000
21/03/2016	28,000	-0.70 ▼	-2.44	28,600	28,700	28,000	20,160	564,480,000
18/03/2016	28,700	0.50 ▲	1.77	28,200	28,700	28,200	79,780	2,289,686,000
17/03/2016	28,200	0.20 ▲	0.71	28,200	28,700	28,000	125,010	3,525,282,000
16/03/2016	28,000	-1.10 ▼	-3.78	28,300	28,300	27,500	10,000	280,000,000
15/03/2016	29,100	0.10 ▲	0.34	28,500	29,100	28,500	2,880	83,808,000
14/03/2016	29,000	0.00 ■■	0.00	29,500	29,500	28,000	13,010	377,290,000
11/03/2016	29,000	1.00 ▲	3.57	28,600	29,000	28,000	3,890	112,810,000
10/03/2016	28,000	-0.80 ▼	-2.78	28,900	28,900	28,000	66,500	1,862,000,000
09/03/2016	28,800	0.40 ▲	1.41	28,300	29,000	28,300	30,510	878,688,000
08/03/2016	28,400	0.40 ▲	1.43	28,000	28,400	27,000	49,600	1,408,640,000
07/03/2016	28,000	-1.20 ▼	-4.11	28,000	29,000	27,300	116,740	3,268,720,000
04/03/2016	29,200	0.40 ▲	1.39	28,800	29,200	28,600	19,180	560,056,000
03/03/2016	28,800	0.00 ■■	0.00	28,700	28,800	28,600	20,090	578,592,000
02/03/2016	28,800	-0.70 ▼	-2.37	28,900	29,500	28,500	10,360	298,368,000
01/03/2016	29,500	0.00 ■■	0.00	29,500	29,500	29,500	0	0
29/02/2016	29,500	0.20 ▲	0.68	29,000	29,500	29,000	2,280	67,260,000
26/02/2016	29,300	0.30 ▲	1.03	29,000	29,300	28,800	26,320	771,176,000
25/02/2016	29,000	-1.00 ▼	-3.33	29,000	30,000	29,000	17,360	503,440,000
24/02/2016	30,000	0.00 ■■	0.00	30,000	30,000	30,000	10,140	304,200,000
23/02/2016	30,000	-0.90 ▼	-2.91	30,000	30,600	29,000	5,790	173,700,000
22/02/2016	30,900	-0.20 ▼	-0.64	31,100	31,100	30,900	10,490	324,141,000
19/02/2016	31,100	0.00 ■■	0.00	31,100	31,100	30,000	34,970	1,087,567,000
18/02/2016	31,100	0.70 ▲	2.30	30,000	31,100	30,000	303,950	9,452,845,000
17/02/2016	30,400	1.60 ▲	5.56	28,500	30,800	27,500	134,540	4,090,016,000
16/02/2016	28,800	0.00 ■■	0.00	28,400	28,800	27,500	18,390	529,632,000
15/02/2016	28,800	-0.20 ▼	-0.69	29,200	29,200	28,500	5,010	144,288,000
05/02/2016	29,000	0.50 ▲	1.75	29,000	29,000	29,000	300	8,700,000
04/02/2016	28,500	-0.30 ▼	-1.04	28,500	29,900	28,500	12,900	367,650,000
03/02/2016	28,800	0.30 ▲	1.05	28,300	28,800	28,300	7,690	221,472,000
02/02/2016	28,500	0.00 ■■	0.00	28,400	28,500	28,300	22,340	636,690,000
01/02/2016	28,500	-0.50 ▼	-1.72	29,000	29,000	28,500	54,400	1,550,400,000
29/01/2016	29,000	-0.10 ▼	-0.34	29,100	29,100	28,900	3,820	110,780,000
28/01/2016	29,100	-0.40 ▼	-1.36	28,500	29,400	28,500	42,730	1,243,443,000
27/01/2016	29,500	-0.20 ▼	-0.67	29,900	31,000	28,500	1,820	53,690,000
26/01/2016	29,700	-0.20 ▼	-0.67	29,900	29,900	28,400	7,140	212,058,000
25/01/2016	29,900	0.30 ▲	1.01	29,700	29,900	29,500	8,590	256,841,000
22/01/2016	29,600	-0.30 ▼	-1.00	29,400	30,000	29,000	27,570	816,072,000
21/01/2016	29,900	-0.90 ▼	-2.92	30,800	30,800	29,400	14,080	420,992,000
20/01/2016	30,800	-0.10 ▼	-0.32	31,500	31,500	30,700	36,240	1,116,192,000
19/01/2016	30,900	1.30 ▲	4.39	31,200	31,200	29,600	850	26,265,000
18/01/2016	29,600	-1.50 ▼	-4.82	30,900	30,900	29,600	44,000	1,302,400,000
15/01/2016	31,100	-0.10 ▼	-0.32	30,000	31,300	30,000	10,650	331,215,000
14/01/2016	31,200	0.30 ▲	0.97	31,400	31,400	30,100	3,020	94,224,000
13/01/2016	30,900	0.00 ■■	0.00	31,400	31,400	30,000	6,770	209,193,000
12/01/2016	30,900	-0.40 ▼	-1.28	31,200	31,300	30,300	26,380	815,142,000
11/01/2016	31,300	0.00 ■■	0.00	31,300	31,300	31,300	0	0
08/01/2016	31,300	0.00 ■■	0.00	31,400	31,400	30,000	29,090	910,517,000
07/01/2016	31,300	-0.10 ▼	-0.32	31,400	31,500	30,800	31,620	989,706,000
06/01/2016	31,400	0.00 ■■	0.00	31,400	31,800	31,400	53,510	1,680,214,000
05/01/2016	31,400	-0.20 ▼	-0.63	31,500	31,600	31,200	36,540	1,147,356,000
04/01/2016	31,600	-0.30 ▼	-0.94	31,900	32,000	31,000	31,030	980,548,000
31/12/2015	31,900	0.10 ▲	0.31	31,700	31,900	31,700	15,000	478,500,000
30/12/2015	31,800	0.00 ■■	0.00	31,000	31,800	30,900	18,000	572,400,000
29/12/2015	31,800	0.00 ■■	0.00	31,800	31,800	31,800	100	3,180,000
28/12/2015	31,800	0.00 ■■	0.00	31,800	31,800	31,800	10	318,000
25/12/2015	31,800	-0.20 ▼	-0.62	30,800	31,800	30,400	55,990	1,780,482,000
24/12/2015	32,000	0.00 ■■	0.00	32,000	32,000	30,800	22,700	726,400,000
23/12/2015	32,000	0.00 ■■	0.00	32,000	32,000	31,100	20,000	640,000,000
22/12/2015	32,000	0.20 ▲	0.63	30,100	32,000	30,100	5,140	164,480,000
21/12/2015	31,800	-0.10 ▼	-0.31	31,500	32,000	31,200	12,170	387,006,000
18/12/2015	31,900	-0.30 ▼	-0.93	30,700	32,000	30,700	21,160	675,004,000
17/12/2015	32,200	0.20 ▲	0.63	31,800	32,200	31,700	19,920	641,424,000
16/12/2015	32,000	-0.80 ▼	-2.44	32,100	32,300	32,000	37,090	1,186,880,000
15/12/2015	32,800	-0.20 ▼	-0.61	30,800	33,000	30,800	12,160	398,848,000
14/12/2015	33,000	-0.20 ▼	-0.60	32,000	33,400	32,000	152,420	5,029,860,000
11/12/2015	33,200	-0.20 ▼	-0.60	33,400	33,500	32,500	107,210	3,559,372,000
10/12/2015	33,400	0.40 ▲	1.21	33,000	33,500	33,000	129,000	4,308,600,000
09/12/2015	33,000	0.40 ▲	1.23	32,600	33,400	32,500	116,020	3,828,660,000
08/12/2015	32,600	-0.40 ▼	-1.21	33,000	33,300	32,400	73,630	2,400,338,000
07/12/2015	33,000	-0.50 ▼	-1.49	35,400	35,400	33,000	42,170	1,391,610,000
04/12/2015	33,500	-0.50 ▼	-1.47	34,000	34,000	33,300	37,020	1,240,170,000
03/12/2015	34,000	0.20 ▲	0.59	33,800	34,000	33,500	64,980	2,209,320,000
02/12/2015	33,800	1.10 ▲	3.36	32,700	34,500	32,600	54,980	1,858,324,000
01/12/2015	32,700	0.70 ▲	2.19	32,800	32,800	32,200	86,400	2,825,280,000
30/11/2015	32,000	0.00 ■■	0.00	32,900	32,900	31,800	32,880	1,052,160,000
27/11/2015	32,000	0.00 ■■	0.00	33,000	33,000	31,800	36,590	1,170,880,000
26/11/2015	32,000	-0.80 ▼	-2.44	32,800	32,800	32,000	32,040	1,025,280,000
25/11/2015	32,800	0.00 ■■	0.00	32,800	32,800	31,700	34,370	1,127,336,000
24/11/2015	32,800	-0.20 ▼	-0.61	33,000	33,000	31,500	37,450	1,228,360,000
23/11/2015	33,000	0.00 ■■	0.00	31,200	34,000	31,200	21,140	697,620,000
20/11/2015	33,000	0.50 ▲	1.54	32,500	34,700	32,000	38,280	1,263,240,000
19/11/2015	32,500	-0.50 ▼	-1.52	32,500	32,500	32,500	520	16,900,000
18/11/2015	33,000	-0.80 ▼	-2.37	33,000	33,500	32,200	3,540	116,820,000
17/11/2015	33,800	-0.30 ▼	-0.88	32,700	34,100	32,100	12,270	414,726,000
16/11/2015	34,100	-0.10 ▼	-0.29	34,000	34,500	33,200	6,310	215,171,000
13/11/2015	34,200	-0.30 ▼	-0.87	34,400	34,500	34,000	4,490	153,558,000
12/11/2015	34,500	0.30 ▲	0.88	34,000	34,500	34,000	8,990	310,155,000
11/11/2015	34,200	-0.50 ▼	-1.44	34,400	34,600	33,700	23,000	786,600,000
10/11/2015	34,700	0.00 ■■	0.00	34,300	34,700	34,300	9,650	334,855,000
09/11/2015	34,700	0.00 ■■	0.00	34,500	34,700	34,400	41,540	1,441,438,000
06/11/2015	34,700	0.00 ■■	0.00	34,600	34,700	34,500	12,610	437,567,000
05/11/2015	34,700	0.50 ▲	1.46	34,200	34,700	34,200	103,970	3,607,759,000
04/11/2015	34,200	0.70 ▲	2.09	33,500	34,200	33,500	100,490	3,436,758,000
03/11/2015	33,500	0.40 ▲	1.21	33,200	33,500	33,000	42,640	1,428,440,000
02/11/2015	36,400	0.10 ▲	0.28	35,800	36,400	35,800	105,520	3,840,928,000
30/10/2015	36,300	-0.20 ▼	-0.55	36,200	36,500	36,000	14,530	527,439,000
29/10/2015	36,500	0.20 ▲	0.55	36,100	36,500	35,800	40,170	1,466,205,000
28/10/2015	36,300	-0.20 ▼	-0.55	36,300	36,600	36,300	36,220	1,314,786,000
27/10/2015	36,500	0.00 ■■	0.00	35,000	36,500	35,000	43,090	1,572,785,000
26/10/2015	36,500	-0.50 ▼	-1.35	37,200	37,200	36,500	143,630	5,242,495,000
23/10/2015	37,000	-0.30 ▼	-0.80	37,300	37,500	37,000	127,720	4,725,640,000
22/10/2015	37,300	0.20 ▲	0.54	37,000	37,300	36,700	132,100	4,927,330,000
21/10/2015	37,100	-0.60 ▼	-1.59	37,700	37,700	36,700	429,360	15,929,256,000
20/10/2015	37,700	0.10 ▲	0.27	37,600	37,900	37,600	201,770	7,606,729,000
19/10/2015	37,600	0.50 ▲	1.35	37,100	37,700	37,100	204,350	7,683,560,000
16/10/2015	37,100	0.70 ▲	1.92	36,300	37,100	36,300	374,950	13,910,645,000
15/10/2015	36,400	0.70 ▲	1.96	35,500	36,400	35,500	165,540	6,025,656,000
14/10/2015	35,700	0.10 ▲	0.28	35,600	35,800	35,600	184,950	6,602,715,000
13/10/2015	35,600	0.60 ▲	1.71	35,000	35,700	35,000	96,370	3,430,772,000
12/10/2015	35,000	-0.20 ▼	-0.57	34,200	35,300	34,000	83,520	2,923,200,000
09/10/2015	35,200	-0.80 ▼	-2.22	36,000	36,000	34,800	97,100	3,417,920,000
08/10/2015	36,000	0.00 ■■	0.00	35,500	36,000	34,600	163,690	5,892,840,000
07/10/2015	36,000	-0.40 ▼	-1.10	36,400	36,400	35,500	204,010	7,344,360,000
06/10/2015	36,400	1.40 ▲	4.00	37,300	37,300	36,000	228,850	8,330,140,000
05/10/2015	35,000	1.50 ▲	4.48	33,500	35,000	33,500	275,190	9,631,650,000
02/10/2015	33,500	0.50 ▲	1.52	33,000	34,300	33,000	57,350	1,921,225,000
01/10/2015	33,000	2.10 ▲	6.80	31,500	33,000	31,100	236,460	7,803,180,000
30/09/2015	30,900	0.00 ■■	0.00	30,000	30,900	29,500	397,320	12,277,188,000
01/01/1970	24,500	0.00 ■■	0.00	24,500	0	0	0	0

(ĐVT: 1,000 VNĐ)