Lịch sử giao dịch TIP - 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 Phát Triển KCN Tín Nghĩa
Tin Nghia Industrial Park Development Joint Stock Company
Mã CK: TIP 21.70 ▲ +0.10 (+0.46%) (cập nhật 23:45 22/11/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Xây dựng
Website: http://www.tinnghiaip.com.vn

TIP » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
22/11/2024	21,700	0.10 ▲	0.46	21,600	21,700	21,500	4,740	102,858,000
21/11/2024	21,600	0.00 ■■	0.00	21,600	21,650	21,400	2,190	47,304,000
20/11/2024	21,600	0.20 ▲	0.93	21,400	21,800	21,300	6,610	142,776,000
19/11/2024	21,400	-0.10 ▼	-0.47	21,500	21,750	21,400	4,290	91,806,000
18/11/2024	21,500	-0.45 ▼	-2.09	21,950	22,000	21,350	21,430	460,745,000
15/11/2024	21,950	-0.50 ▼	-2.28	22,450	22,400	21,500	13,190	289,520,500
14/11/2024	22,450	-0.05 ▼	-0.22	22,500	22,650	22,300	14,910	334,729,500
13/11/2024	22,500	-0.10 ▼	-0.44	22,600	22,650	22,200	12,450	280,125,000
12/11/2024	22,600	0.10 ▲	0.44	22,500	22,800	22,400	10,550	238,430,000
11/11/2024	22,500	0.15 ▲	0.67	22,350	22,650	22,250	7,690	173,025,000
08/11/2024	22,350	-0.55 ▼	-2.46	22,900	23,100	22,350	12,090	270,211,500
07/11/2024	22,900	0.00 ■■	0.00	22,900	23,350	22,900	20,550	470,595,000
06/11/2024	22,900	1.25 ▲	5.46	21,650	22,900	21,850	38,250	875,925,000
05/11/2024	21,650	0.05 ▲	0.23	21,600	21,850	21,600	2,700	58,455,000
04/11/2024	21,600	-0.10 ▼	-0.46	21,700	21,850	21,450	7,270	157,032,000
01/11/2024	21,700	-0.55 ▼	-2.53	22,250	22,350	21,500	52,930	1,148,581,000
31/10/2024	22,250	0.00 ■■	0.00	22,250	22,350	22,100	14,030	312,167,500
30/10/2024	22,250	-0.20 ▼	-0.90	22,450	22,500	22,200	6,040	134,390,000
29/10/2024	22,450	0.10 ▲	0.45	22,350	22,600	22,300	6,760	151,762,000
28/10/2024	22,350	0.05 ▲	0.22	22,300	22,500	22,300	4,870	108,844,500
25/10/2024	22,300	-0.40 ▼	-1.79	22,700	22,900	22,250	15,250	340,075,000
24/10/2024	22,700	-0.10 ▼	-0.44	22,800	22,950	22,700	8,000	181,600,000
23/10/2024	22,800	0.05 ▲	0.22	22,750	22,900	22,700	9,020	205,656,000
22/10/2024	22,750	-0.20 ▼	-0.88	22,950	23,000	22,700	10,330	235,007,500
21/10/2024	22,950	-0.25 ▼	-1.09	23,200	23,200	22,850	5,150	118,192,500
18/10/2024	23,200	0.20 ▲	0.86	23,000	23,450	23,000	7,840	181,888,000
17/10/2024	23,000	0.35 ▲	1.52	22,650	23,050	22,700	19,940	458,620,000
16/10/2024	22,650	-0.20 ▼	-0.88	22,850	22,900	22,650	9,650	218,572,500
15/10/2024	22,850	-0.15 ▼	-0.66	23,000	23,000	22,850	7,060	161,321,000
14/10/2024	23,000	0.00 ■■	0.00	23,000	23,250	22,900	8,030	184,690,000
11/10/2024	23,000	-0.20 ▼	-0.87	23,200	23,350	23,000	11,870	273,010,000
10/10/2024	23,200	0.20 ▲	0.86	23,000	23,400	23,100	8,740	202,768,000
09/10/2024	23,000	0.00 ■■	0.00	23,000	23,100	22,900	9,930	228,390,000
08/10/2024	23,000	0.10 ▲	0.43	22,900	23,050	22,800	9,950	228,850,000
07/10/2024	22,900	-0.10 ▼	-0.44	23,000	23,250	22,900	4,800	109,920,000
04/10/2024	23,000	0.00 ■■	0.00	23,000	23,100	22,850	4,730	108,790,000
03/10/2024	23,000	-0.20 ▼	-0.87	23,200	23,300	22,900	28,710	660,330,000
02/10/2024	23,200	-0.15 ▼	-0.65	23,350	23,400	23,150	19,990	463,768,000
01/10/2024	23,350	0.10 ▲	0.43	23,250	23,600	23,300	13,290	310,321,500
30/09/2024	23,250	-0.05 ▼	-0.22	23,300	23,600	23,250	10,180	236,685,000
27/09/2024	23,300	-0.15 ▼	-0.64	23,450	23,450	23,200	30,520	711,116,000
26/09/2024	23,450	-0.30 ▼	-1.28	23,750	23,900	23,400	26,650	624,942,500
25/09/2024	23,750	0.00 ■■	0.00	23,750	23,850	23,700	8,820	209,475,000
24/09/2024	23,750	0.20 ▲	0.84	23,550	23,900	23,350	23,070	547,912,500
23/09/2024	23,550	-0.15 ▼	-0.64	23,700	23,800	23,350	7,070	166,498,500
20/09/2024	23,700	0.20 ▲	0.84	23,500	23,900	23,600	23,800	564,060,000
19/09/2024	23,500	0.00 ■■	0.00	23,500	23,700	23,500	15,140	355,790,000
18/09/2024	23,500	0.30 ▲	1.28	23,200	23,800	23,300	21,120	496,320,000
17/09/2024	23,200	0.10 ▲	0.43	23,100	23,250	23,000	9,490	220,168,000
16/09/2024	23,100	0.10 ▲	0.43	23,000	23,300	23,000	14,270	329,637,000
13/09/2024	23,000	0.40 ▲	1.74	22,600	23,350	22,600	19,490	448,270,000
12/09/2024	22,600	0.20 ▲	0.88	22,400	22,800	22,500	18,280	413,128,000
11/09/2024	22,400	-0.35 ▼	-1.56	22,750	22,750	22,300	38,830	869,792,000
10/09/2024	22,750	-0.35 ▼	-1.54	23,100	23,100	22,700	21,190	482,072,500
09/09/2024	23,100	-0.05 ▼	-0.22	23,150	23,150	23,000	11,240	259,644,000
06/09/2024	23,150	-0.10 ▼	-0.43	23,250	23,250	23,000	27,310	632,226,500
05/09/2024	23,250	-0.20 ▼	-0.86	23,450	23,700	23,150	17,210	400,132,500
04/09/2024	23,450	-0.15 ▼	-0.64	23,600	23,600	23,200	26,750	627,287,500
30/08/2024	23,600	-0.05 ▼	-0.21	23,650	23,800	23,600	11,110	262,196,000
29/08/2024	23,650	-0.05 ▼	-0.21	23,700	23,800	23,600	11,150	263,697,500
28/08/2024	23,700	-0.05 ▼	-0.21	23,750	23,850	23,600	17,860	423,282,000
27/08/2024	23,750	-0.05 ▼	-0.21	23,800	24,100	23,600	18,940	449,825,000
26/08/2024	23,800	-0.05 ▼	-0.21	23,850	24,150	23,800	11,280	268,464,000
23/08/2024	23,850	0.15 ▲	0.63	23,700	23,950	23,650	20,230	482,485,500
22/08/2024	23,700	-0.35 ▼	-1.48	24,050	24,100	23,700	37,580	890,646,000
21/08/2024	24,050	-0.15 ▼	-0.62	24,200	24,350	24,000	29,830	717,411,500
20/08/2024	24,200	0.15 ▲	0.62	24,050	24,500	24,000	34,070	824,494,000
19/08/2024	24,050	0.15 ▲	0.62	23,900	24,350	24,000	25,540	614,237,000
16/08/2024	23,900	0.85 ▲	3.56	23,050	24,000	23,050	51,620	1,233,718,000
15/08/2024	23,050	0.10 ▲	0.43	22,950	23,250	22,850	15,630	360,271,500
14/08/2024	22,950	-0.15 ▼	-0.65	23,100	23,350	22,800	16,770	384,871,500
13/08/2024	23,100	-0.30 ▼	-1.30	23,400	23,450	23,000	26,600	614,460,000
12/08/2024	23,400	0.25 ▲	1.07	23,150	23,450	23,150	15,290	357,786,000
09/08/2024	23,150	0.45 ▲	1.94	22,700	23,150	22,850	10,490	242,843,500
08/08/2024	22,700	-0.40 ▼	-1.76	23,100	23,250	22,700	30,290	687,583,000
07/08/2024	23,100	0.00 ■■	0.00	23,100	23,400	22,600	24,830	573,573,000
06/08/2024	23,100	0.80 ▲	3.46	22,300	23,200	22,250	54,000	1,247,400,000
05/08/2024	22,300	-1.50 ▼	-6.73	23,800	23,500	22,200	90,550	2,019,265,000
02/08/2024	23,800	0.00 ■■	0.00	23,800	23,800	22,600	112,780	2,684,164,000
01/08/2024	23,800	-1.10 ▼	-4.62	24,900	25,200	23,500	110,100	2,620,380,000
31/07/2024	24,900	-0.65 ▼	-2.61	25,550	25,900	24,800	47,350	1,179,015,000
30/07/2024	25,550	0.85 ▲	3.33	24,700	25,800	24,950	150,000	3,832,500,000
29/07/2024	24,700	-0.20 ▼	-0.81	24,900	25,050	24,550	55,330	1,366,651,000
26/07/2024	24,900	-0.10 ▼	-0.40	25,000	25,200	24,700	52,710	1,312,479,000
25/07/2024	25,000	0.40 ▲	1.60	24,600	25,400	24,150	142,160	3,554,000,000
24/07/2024	24,600	0.80 ▲	3.25	23,800	24,700	23,000	75,390	1,854,594,000
23/07/2024	23,800	-0.20 ▼	-0.84	24,000	24,400	23,600	72,150	1,717,170,000
22/07/2024	24,000	-1.80 ▼	-7.50	25,800	25,800	24,000	144,200	3,460,800,000
19/07/2024	25,800	-0.20 ▼	-0.78	26,000	25,900	25,350	57,090	1,472,922,000
18/07/2024	26,000	0.50 ▲	1.92	25,500	26,000	25,150	61,190	1,590,940,000
17/07/2024	25,500	-1.20 ▼	-4.71	26,700	27,000	24,850	66,040	1,684,020,000
16/07/2024	26,700	1.10 ▲	4.12	25,600	26,850	25,600	192,710	5,145,357,000
15/07/2024	25,600	0.35 ▲	1.37	25,250	25,850	25,250	30,620	783,872,000
12/07/2024	25,250	-0.45 ▼	-1.78	25,700	25,750	25,150	45,550	1,150,137,500
11/07/2024	25,700	0.00 ■■	0.00	25,700	25,900	25,500	43,490	1,117,693,000
10/07/2024	25,700	-0.40 ▼	-1.56	26,100	26,400	25,700	55,690	1,431,233,000
09/07/2024	26,100	0.60 ▲	2.30	25,500	26,100	25,550	114,820	2,996,802,000
08/07/2024	25,500	0.35 ▲	1.37	25,150	26,100	25,050	133,250	3,397,875,000
05/07/2024	25,150	0.00 ■■	0.00	25,150	25,400	24,900	36,130	908,669,500
04/07/2024	25,150	-0.20 ▼	-0.80	25,350	25,500	25,100	28,420	714,763,000
03/07/2024	25,350	0.00 ■■	0.00	25,350	25,700	25,200	51,580	1,307,553,000
02/07/2024	25,350	0.30 ▲	1.18	25,050	25,500	24,900	44,600	1,130,610,000
01/07/2024	25,050	-0.40 ▼	-1.60	25,450	25,650	24,600	61,130	1,531,306,500
28/06/2024	25,450	-0.40 ▼	-1.57	25,850	25,800	25,000	36,650	932,742,500
27/06/2024	25,850	1.25 ▲	4.84	24,600	25,950	24,500	182,960	4,729,516,000
26/06/2024	24,600	0.15 ▲	0.61	24,450	24,600	23,950	15,980	393,108,000
25/06/2024	24,450	0.70 ▲	2.86	23,750	24,800	23,750	37,300	911,985,000
24/06/2024	23,750	-0.85 ▼	-3.58	24,600	24,700	23,750	39,450	936,937,500
21/06/2024	24,600	1.00 ▲	4.07	23,600	24,800	23,600	76,640	1,885,344,000
20/06/2024	23,600	-0.20 ▼	-0.85	23,800	24,000	23,600	29,210	689,356,000
19/06/2024	23,800	-0.50 ▼	-2.10	24,300	24,500	23,750	38,360	912,968,000
18/06/2024	24,300	0.40 ▲	1.65	23,900	24,450	23,900	25,370	616,491,000
17/06/2024	23,900	-0.20 ▼	-0.84	24,100	24,350	23,900	30,540	729,906,000
14/06/2024	24,100	-0.30 ▼	-1.24	24,400	25,000	24,100	69,060	1,664,346,000
13/06/2024	24,400	-0.20 ▼	-0.82	24,600	24,800	24,400	25,200	614,880,000
12/06/2024	24,600	0.25 ▲	1.02	24,350	24,600	24,150	20,300	499,380,000
11/06/2024	24,350	-0.35 ▼	-1.44	24,700	24,900	24,150	50,190	1,222,126,500
10/06/2024	24,700	0.15 ▲	0.61	24,550	24,900	24,600	40,590	1,002,573,000
07/06/2024	24,550	0.10 ▲	0.41	24,450	24,750	24,300	24,290	596,319,500
06/06/2024	24,450	-0.40 ▼	-1.64	24,850	25,000	24,350	26,820	655,749,000
05/06/2024	24,850	0.55 ▲	2.21	24,300	25,200	24,200	85,940	2,135,609,000
04/06/2024	24,300	0.15 ▲	0.62	24,150	24,500	24,150	26,440	642,492,000
03/06/2024	24,150	0.30 ▲	1.24	23,850	24,400	24,100	22,070	532,990,500
31/05/2024	23,850	-0.20 ▼	-0.84	24,050	24,150	23,800	18,510	441,463,500
30/05/2024	24,050	-0.25 ▼	-1.04	24,300	24,200	23,550	40,250	968,012,500
29/05/2024	24,300	-0.30 ▼	-1.23	24,600	24,700	24,250	28,890	702,027,000
28/05/2024	24,600	0.70 ▲	2.85	23,900	24,600	24,150	33,390	821,394,000
27/05/2024	23,900	0.00 ■■	0.00	23,900	24,450	23,900	17,610	420,879,000
24/05/2024	23,900	-1.00 ▼	-4.18	24,900	24,800	23,550	67,220	1,606,558,000
23/05/2024	24,900	-0.15 ▼	-0.60	25,050	25,000	24,550	27,840	693,216,000
22/05/2024	25,050	0.60 ▲	2.40	24,450	25,400	24,800	94,100	2,357,205,000
21/05/2024	24,450	-0.05 ▼	-0.20	24,500	24,700	24,000	31,980	781,911,000
20/05/2024	24,750	0.15 ▲	0.61	24,600	25,150	24,600	59,200	1,465,200,000
17/05/2024	24,600	0.30 ▲	1.22	24,300	24,700	24,150	32,880	808,848,000
16/05/2024	24,300	0.30 ▲	1.23	24,000	24,500	24,100	27,140	659,502,000
15/05/2024	24,000	0.20 ▲	0.83	23,800	24,200	23,700	32,610	782,640,000
14/05/2024	23,800	0.20 ▲	0.84	23,600	24,200	23,700	16,060	382,228,000
13/05/2024	23,600	-0.20 ▼	-0.85	23,800	23,900	23,550	15,050	355,180,000
10/05/2024	23,800	0.00 ■■	0.00	23,800	23,900	23,300	14,560,000	346,528,000,000
09/05/2024	23,800	-0.05 ▼	-0.21	23,850	24,200	23,700	20,590	490,042,000
08/05/2024	23,850	-0.05 ▼	-0.21	23,900	24,600	23,600	19,710	470,083,500
02/05/2024	23,300	0.00 ■■	0.00	23,300	23,700	23,050	18,110	421,963,000
26/04/2024	23,300	-0.10 ▼	-0.43	23,400	23,500	23,000	16,010	373,033,000
25/04/2024	23,400	0.20 ▲	0.85	23,200	23,950	23,050	42,630	997,542,000
24/04/2024	23,200	1.10 ▲	4.74	22,100	23,200	22,600	28,320	657,024,000
23/04/2024	22,100	-0.45 ▼	-2.04	22,550	22,650	22,050	27,510	607,971,000
22/04/2024	22,550	0.50 ▲	2.22	22,050	22,600	22,200	15,030	338,926,500
19/04/2024	22,050	0.00 ■■	0.00	22,050	22,600	21,900	65,270	1,439,203,500
17/04/2024	22,050	-0.35 ▼	-1.59	22,400	22,850	22,050	41,380	912,429,000
16/04/2024	22,400	-0.70 ▼	-3.13	23,100	23,100	22,100	80,970	1,813,728,000
15/04/2024	23,100	-1.70 ▼	-7.36	24,800	24,700	23,100	76,210	1,760,451,000
12/04/2024	24,800	-0.05 ▼	-0.20	24,850	25,050	24,650	31,660	785,168,000
11/04/2024	24,850	0.05 ▲	0.20	24,800	24,850	24,300	37,410	929,638,500
10/04/2024	24,800	-0.20 ▼	-0.81	25,000	25,100	24,750	21,640	536,672,000
09/04/2024	25,000	0.70 ▲	2.80	24,300	25,000	24,300	46,450	1,161,250,000
08/04/2024	24,300	-0.75 ▼	-3.09	25,050	25,350	24,300	37,080	901,044,000
05/04/2024	25,300	-0.25 ▼	-0.99	25,550	25,450	24,950	55,970	1,416,041,000
04/04/2024	25,550	-0.60 ▼	-2.35	26,150	26,150	25,500	92,870	2,372,828,500
03/04/2024	26,150	-0.50 ▼	-1.91	26,650	26,900	26,000	52,720	1,378,628,000
02/04/2024	26,650	0.45 ▲	1.69	26,200	26,700	25,950	61,120	1,628,848,000
01/04/2024	26,200	-0.20 ▼	-0.76	26,400	26,500	25,900	79,250	2,076,350,000
29/03/2024	26,400	-0.20 ▼	-0.76	26,600	27,000	26,350	51,360	1,355,904,000
28/03/2024	26,600	-0.15 ▼	-0.56	26,750	27,050	26,600	42,730	1,136,618,000
27/03/2024	26,750	-0.35 ▼	-1.31	27,100	27,100	26,700	48,670	1,301,922,500
26/03/2024	27,100	0.85 ▲	3.14	26,250	27,150	26,200	78,120	2,117,052,000
25/03/2024	26,250	-0.55 ▼	-2.10	26,800	26,900	26,200	68,130	1,788,412,500
22/03/2024	26,800	0.60 ▲	2.24	26,200	27,150	26,300	125,310	3,358,308,000
21/03/2024	26,200	-0.10 ▼	-0.38	26,300	26,700	26,200	112,910	2,958,242,000
20/03/2024	26,300	0.35 ▲	1.33	25,950	26,400	25,700	50,920	1,339,196,000
19/03/2024	25,950	-0.20 ▼	-0.77	26,150	26,400	25,750	74,770	1,940,281,500
18/03/2024	26,150	-1.95 ▼	-7.46	28,100	28,450	26,150	273,050	7,140,257,500
15/03/2024	28,100	0.30 ▲	1.07	27,800	28,150	27,300	91,080	2,559,348,000
14/03/2024	27,800	-0.35 ▼	-1.26	28,150	29,150	27,500	136,040	3,781,912,000
13/03/2024	28,150	0.35 ▲	1.24	27,800	28,600	27,950	101,490	2,856,943,500
12/03/2024	27,800	1.00 ▲	3.60	26,800	28,200	26,600	98,120	2,727,736,000
11/03/2024	26,800	-0.60 ▼	-2.24	27,400	27,950	26,800	71,010	1,903,068,000
08/03/2024	27,400	-0.55 ▼	-2.01	27,950	28,400	27,250	112,920	3,094,008,000
07/03/2024	27,950	3.00 ▲	10.73	24,950	28,300	27,600	92,680	2,590,406,000
06/03/2024	27,750	-0.85 ▼	-3.06	28,600	28,600	27,600	59,730	1,657,507,500
05/03/2024	28,600	-0.60 ▼	-2.10	29,200	29,500	28,550	71,380	2,041,468,000
04/03/2024	29,200	1.90 ▲	6.51	27,300	29,200	27,400	195,870	5,719,404,000
01/03/2024	27,300	0.15 ▲	0.55	27,150	27,750	27,150	63,050	1,721,265,000
29/02/2024	27,150	-0.45 ▼	-1.66	27,600	28,000	26,700	110,750	3,006,862,500
28/02/2024	27,600	-0.70 ▼	-2.54	28,300	28,500	27,400	106,830	2,948,508,000
27/02/2024	28,300	1.05 ▲	3.71	27,250	28,450	27,100	107,530	3,043,099,000
26/02/2024	27,250	0.65 ▲	2.39	26,600	27,600	26,650	133,980	3,650,955,000
23/02/2024	26,600	-1.00 ▼	-3.76	27,600	27,850	26,600	163,210	4,341,386,000
22/02/2024	27,600	0.60 ▲	2.17	27,000	28,200	27,350	130,240	3,594,624,000
21/02/2024	27,000	1.75 ▲	6.48	25,250	27,000	25,350	401,600	10,843,200,000
20/02/2024	25,250	0.55 ▲	2.18	24,700	25,300	24,700	105,270	2,658,067,500
19/02/2024	24,700	-0.20 ▼	-0.81	24,900	25,100	24,550	41,750	1,031,225,000
16/02/2024	24,900	0.25 ▲	1.00	24,650	25,400	24,600	48,800	1,215,120,000
15/02/2024	24,650	-0.35 ▼	-1.42	25,000	25,300	24,650	40,730	1,003,994,500
07/02/2024	25,000	0.05 ▲	0.20	24,950	25,100	24,600	72,800	1,820,000,000
06/02/2024	24,950	0.05 ▲	0.20	24,900	25,150	24,750	72,110	1,799,144,500
05/02/2024	24,900	-0.15 ▼	-0.60	25,050	25,300	24,800	49,450	1,231,305,000
02/02/2024	25,050	-0.75 ▼	-2.99	25,800	26,200	25,000	104,550	2,618,977,500
01/02/2024	25,800	0.70 ▲	2.71	25,100	25,900	24,700	137,380	3,544,404,000
31/01/2024	25,100	-0.65 ▼	-2.59	25,750	25,750	24,550	102,730	2,578,523,000
30/01/2024	25,750	0.35 ▲	1.36	25,400	25,900	25,250	82,200	2,116,650,000
29/01/2024	25,400	0.20 ▲	0.79	25,200	25,600	25,150	61,300	1,557,020,000
19/01/2024	23,800	0.35 ▲	1.47	23,450	24,200	23,450	87,510	2,082,738,000
18/01/2024	23,450	0.65 ▲	2.77	22,800	23,700	22,800	127,560	2,991,282,000
17/01/2024	22,800	0.00 ■■	0.00	22,800	23,050	22,600	9,040	206,112,000
16/01/2024	22,800	0.40 ▲	1.75	22,400	22,800	22,000	13,900	316,920,000
15/01/2024	22,400	-0.20 ▼	-0.89	22,600	23,200	22,400	16,960	379,904,000
12/01/2024	22,600	-1.25 ▼	-5.53	23,850	23,650	22,550	63,070	1,425,382,000
11/01/2024	23,850	-0.10 ▼	-0.42	23,950	24,100	23,800	7,890	188,176,500
10/01/2024	23,950	-0.40 ▼	-1.67	24,350	24,400	23,850	20,750	496,962,500
09/01/2024	24,350	0.65 ▲	2.67	23,700	24,400	23,600	43,570	1,060,929,500
08/01/2024	23,700	-0.15 ▼	-0.63	23,850	23,900	23,650	15,560	368,772,000
05/01/2024	23,850	-0.15 ▼	-0.63	24,000	24,250	23,750	17,000	405,450,000
04/01/2024	24,000	0.35 ▲	1.46	23,650	24,000	23,650	25,020	600,480,000
03/01/2024	23,650	0.10 ▲	0.42	23,550	23,750	23,400	19,620	464,013,000
02/01/2024	23,550	-0.35 ▼	-1.49	23,900	24,000	23,500	24,970	588,043,500
29/12/2023	23,900	-0.10 ▼	-0.42	24,000	24,100	23,850	16,830	402,237,000
28/12/2023	24,000	-0.20 ▼	-0.83	24,200	24,250	23,800	41,260	990,240,000
27/12/2023	24,200	0.00 ■■	0.00	24,200	24,300	24,050	20,980	507,716,000
26/12/2023	24,200	0.00 ■■	0.00	24,200	24,550	24,050	40,930	990,506,000
25/12/2023	24,200	-0.10 ▼	-0.41	24,300	24,700	24,100	24,230	586,366,000
22/12/2023	24,300	0.55 ▲	2.26	23,750	24,450	23,800	24,050	584,415,000
21/12/2023	23,750	-0.35 ▼	-1.47	24,100	23,950	23,650	15,580	370,025,000
20/12/2023	24,100	0.10 ▲	0.41	24,000	24,200	23,800	14,960	360,536,000
19/12/2023	24,000	0.35 ▲	1.46	23,650	24,000	23,550	15,980	383,520,000
18/12/2023	23,650	-0.55 ▼	-2.33	24,200	24,400	23,600	20,290	479,858,500
15/12/2023	24,200	-0.30 ▼	-1.24	24,500	24,700	24,000	23,780	575,476,000
14/12/2023	24,500	-1.00 ▼	-4.08	25,500	24,800	24,050	25,350	621,075,000
13/12/2023	24,550	-0.95 ▼	-3.87	25,500	0	0	64,200	1,576,110,000
12/12/2023	25,500	0.20 ▲	0.78	25,300	25,550	25,000	45,050	1,148,775,000
11/12/2023	25,300	-0.10 ▼	-0.40	25,400	25,850	24,950	32,680	826,804,000
08/12/2023	25,400	-0.10 ▼	-0.39	25,500	25,700	25,000	22,630	574,802,000
07/12/2023	25,500	-0.30 ▼	-1.18	25,800	26,400	24,950	33,690	859,095,000
06/12/2023	25,800	-0.30 ▼	-1.16	26,100	26,300	25,500	50,050	1,291,290,000
05/12/2023	26,100	-0.55 ▼	-2.11	26,650	26,900	25,800	40,830	1,065,663,000
04/12/2023	26,650	1.70 ▲	6.38	24,950	26,650	24,950	73,590	1,961,173,500
02/12/2023	24,950	0.25 ▲	1.00	24,700	25,700	24,700	19,320	482,034,000
01/12/2023	24,950	0.25 ▲	1.00	24,700	25,700	24,700	19,320	482,034,000
30/11/2023	24,950	0.25 ▲	1.00	24,700	25,700	24,700	44,680	1,114,766,000
29/11/2023	24,700	0.05 ▲	0.20	24,650	24,900	24,300	17,270	426,569,000
28/11/2023	24,650	0.05 ▲	0.20	24,600	24,950	23,950	12,910	318,231,500
27/11/2023	24,600	-0.20 ▼	-0.81	24,800	25,500	24,400	17,970	442,062,000
24/11/2023	24,800	1.05 ▲	4.23	23,750	24,800	23,400	22,640	561,472,000
23/11/2023	23,750	-1.75 ▼	-7.37	25,500	25,650	23,750	44,110	1,047,612,500
22/11/2023	25,500	0.10 ▲	0.39	25,400	25,700	25,000	29,560	753,780,000
21/11/2023	25,400	0.00 ■■	0.00	25,400	26,000	25,000	18,940	481,076,000
20/11/2023	25,400	1.60 ▲	6.30	23,800	25,450	23,000	100,460	2,551,684,000
17/11/2023	23,800	0.45 ▲	1.89	23,350	24,700	23,300	41,150	979,370,000
16/11/2023	23,350	0.25 ▲	1.07	23,100	23,350	22,800	8,820	205,947,000
15/11/2023	23,100	-0.10 ▼	-0.43	23,200	24,000	23,000	14,500	334,950,000
14/11/2023	23,200	-0.20 ▼	-0.86	23,400	23,800	23,000	10,420	241,744,000
13/11/2023	23,400	-0.10 ▼	-0.43	23,500	24,000	22,850	13,110	306,774,000
10/11/2023	23,500	-0.50 ▼	-2.13	24,000	24,200	23,500	11,980	281,530,000
09/11/2023	24,000	0.20 ▲	0.83	23,800	24,400	23,800	25,840	620,160,000
08/11/2023	25,000	1.05 ▲	4.20	23,950	25,200	23,800	76,190	1,904,750,000
07/11/2023	23,950	0.15 ▲	0.63	23,800	24,400	23,700	16,540	396,133,000
06/11/2023	23,800	0.00 ■■	0.00	23,800	24,100	23,550	6,090	144,942,000
03/11/2023	23,800	-0.50 ▼	-2.10	24,300	24,300	23,650	8,330	198,254,000
02/11/2023	24,300	1.45 ▲	5.97	22,850	24,350	22,900	32,730	795,339,000
01/11/2023	22,850	0.55 ▲	2.41	22,300	23,000	21,600	10,350	236,497,500
31/10/2023	22,300	-0.50 ▼	-2.24	22,800	23,400	22,200	10,770	240,171,000
30/10/2023	22,800	-0.35 ▼	-1.54	23,150	23,200	22,650	7,680	175,104,000
27/10/2023	23,150	0.55 ▲	2.38	22,600	23,150	22,000	11,180	258,817,000
26/10/2023	22,600	-1.60 ▼	-7.08	24,200	24,000	22,550	28,370	641,162,000
25/10/2023	24,200	-0.50 ▼	-2.07	24,700	24,800	24,200	13,920	336,864,000
24/10/2023	24,700	0.90 ▲	3.64	23,800	24,850	23,550	11,200	276,640,000
23/10/2023	23,800	-0.20 ▼	-0.84	24,000	24,400	23,600	8,530	203,014,000
20/10/2023	24,000	0.20 ▲	0.83	23,800	24,200	23,200	22,420	538,080,000
19/10/2023	23,800	0.50 ▲	2.10	23,300	24,000	23,200	18,600	442,680,000
18/10/2023	23,300	-0.35 ▼	-1.50	23,650	24,100	23,150	44,080	1,027,064,000
17/10/2023	23,650	-1.65 ▼	-6.98	25,300	25,650	23,650	20,150	476,547,500
16/10/2023	25,300	-0.70 ▼	-2.77	26,000	26,500	25,100	25,350	641,355,000
13/10/2023	26,000	0.20 ▲	0.77	25,800	26,200	25,250	33,950	882,700,000
12/10/2023	25,800	0.50 ▲	1.94	25,300	26,450	25,400	37,990	980,142,000
11/10/2023	25,300	0.40 ▲	1.58	24,900	25,300	24,400	20,510	518,903,000
10/10/2023	24,900	-0.60 ▼	-2.41	25,500	25,700	24,900	15,100	375,990,000
09/10/2023	25,500	0.50 ▲	1.96	25,000	25,550	24,850	34,970	891,735,000
06/10/2023	25,000	0.20 ▲	0.80	24,800	25,200	24,200	27,400	685,000,000
05/10/2023	24,800	1.60 ▲	6.45	23,200	24,800	23,350	111,750	2,771,400,000
04/10/2023	23,200	0.10 ▲	0.43	23,100	23,900	23,050	9,860	228,752,000
03/10/2023	23,100	-0.90 ▼	-3.90	24,000	24,050	23,000	20,020	462,462,000
02/10/2023	24,000	0.75 ▲	3.13	23,250	24,000	22,650	43,070	1,033,680,000
29/09/2023	23,250	-0.05 ▼	-0.22	23,300	23,550	22,900	11,710	272,257,500
28/09/2023	23,300	0.20 ▲	0.86	23,100	23,500	22,550	7,090	165,197,000
27/09/2023	23,100	0.25 ▲	1.08	22,850	23,100	22,200	13,000	300,300,000
26/09/2023	22,850	0.35 ▲	1.53	22,500	23,500	22,250	16,410	374,968,500
22/09/2023	24,000	-0.70 ▼	-2.92	24,700	24,900	23,500	26,490	635,760,000
21/09/2023	24,700	-0.30 ▼	-1.21	25,000	25,600	24,700	22,270	550,069,000
20/09/2023	25,000	1.00 ▲	4.00	24,000	25,200	24,300	70,310	1,757,750,000
19/09/2023	24,000	0.60 ▲	2.50	23,400	24,100	23,050	32,710	785,040,000
18/09/2023	23,400	0.35 ▲	1.50	23,050	23,550	22,950	12,030	281,502,000
15/09/2023	23,050	-0.35 ▼	-1.52	23,400	23,700	22,950	19,380	446,709,000
14/09/2023	23,400	-0.05 ▼	-0.21	23,450	23,600	23,000	30,510	713,934,000
13/09/2023	23,450	0.65 ▲	2.77	22,800	24,000	22,650	88,380	2,072,511,000
12/09/2023	22,800	0.45 ▲	1.97	22,350	23,000	22,400	11,060	252,168,000
11/09/2023	22,350	-0.90 ▼	-4.03	23,250	23,550	22,350	18,640	416,604,000
08/09/2023	23,250	0.85 ▲	3.66	22,400	23,250	22,200	46,540	1,082,055,000
07/09/2023	22,400	-0.20 ▼	-0.89	22,600	22,900	22,350	9,730	217,952,000
06/09/2023	22,600	0.85 ▲	3.76	21,750	22,800	21,500	29,960	677,096,000
05/09/2023	21,750	0.05 ▲	0.23	21,700	22,000	21,500	8,880	193,140,000
31/08/2023	21,700	-0.10 ▼	-0.46	21,800	21,900	21,650	9,610	208,537,000
30/08/2023	21,800	0.00 ■■	0.00	21,800	21,900	21,700	14,960	326,128,000
29/08/2023	21,800	0.30 ▲	1.38	21,500	22,100	21,200	25,800	562,440,000
28/08/2023	21,500	0.20 ▲	0.93	21,300	21,500	21,000	13,170	283,155,000
25/08/2023	21,300	0.10 ▲	0.47	21,200	21,400	21,150	4,890	104,157,000
24/08/2023	21,200	0.50 ▲	2.36	20,700	21,200	20,600	10,100	214,120,000
23/08/2023	20,700	0.10 ▲	0.48	20,600	20,900	20,500	7,780	161,046,000
22/08/2023	20,600	0.10 ▲	0.49	20,500	21,000	20,100	18,070	372,242,000
21/08/2023	20,500	-0.10 ▼	-0.49	20,600	20,850	20,200	12,350	253,175,000
18/08/2023	20,600	-1.50 ▼	-7.28	22,100	22,050	20,600	40,390	832,034,000
17/08/2023	22,100	-0.40 ▼	-1.81	22,500	22,500	22,100	12,860	284,206,000
16/08/2023	22,500	-0.25 ▼	-1.11	22,750	22,800	22,250	6,340	142,650,000
15/08/2023	22,750	0.55 ▲	2.42	22,200	22,800	22,300	16,780	381,745,000
14/08/2023	22,200	0.05 ▲	0.23	22,150	22,700	22,200	11,690	259,518,000
11/08/2023	22,150	-0.40 ▼	-1.81	22,550	22,550	22,050	20,640	457,176,000
10/08/2023	22,550	-0.15 ▼	-0.67	22,700	22,800	22,550	11,630	262,256,500
09/08/2023	22,700	0.00 ■■	0.00	22,700	22,800	22,500	14,980	340,046,000
08/08/2023	22,700	-0.10 ▼	-0.44	22,800	22,900	22,650	16,850	382,495,000
07/08/2023	22,800	0.10 ▲	0.44	22,700	23,050	22,700	15,490	353,172,000
04/08/2023	22,700	0.25 ▲	1.10	22,450	22,700	22,350	7,040	159,808,000
03/08/2023	22,450	-0.15 ▼	-0.67	22,600	22,900	22,350	25,040	562,148,000
02/08/2023	22,600	-0.10 ▼	-0.44	22,700	22,800	22,550	8,720	197,072,000
01/08/2023	22,700	-0.10 ▼	-0.44	22,800	23,500	22,500	42,710	969,517,000
31/07/2023	22,800	-0.20 ▼	-0.88	23,000	23,000	22,650	11,280	257,184,000
28/07/2023	23,000	0.45 ▲	1.96	22,550	23,400	22,500	25,600	588,800,000
27/07/2023	22,550	-0.10 ▼	-0.44	22,650	22,950	22,350	19,350	436,342,500
26/07/2023	22,650	-0.15 ▼	-0.66	22,800	23,200	22,650	16,160	366,024,000
25/07/2023	22,800	-0.85 ▼	-3.73	23,650	23,750	22,800	32,880	749,664,000
24/07/2023	23,650	0.10 ▲	0.42	23,550	23,800	23,550	16,110	381,001,500
21/07/2023	23,550	0.80 ▲	3.40	22,750	23,600	22,500	65,890	1,551,709,500
20/07/2023	22,750	-0.25 ▼	-1.10	23,000	22,900	22,550	12,180	277,095,000
19/07/2023	23,000	0.40 ▲	1.74	22,600	23,600	22,600	38,260	879,980,000
18/07/2023	22,600	-0.40 ▼	-1.77	23,000	23,000	22,400	9,290	209,954,000
17/07/2023	23,000	0.00 ■■	0.00	23,000	23,450	22,800	17,230	396,290,000
14/07/2023	23,000	0.35 ▲	1.52	22,650	23,350	22,650	26,150	601,450,000
13/07/2023	22,650	0.25 ▲	1.10	22,400	22,800	22,200	24,660	558,549,000
12/07/2023	22,400	-0.15 ▼	-0.67	22,550	22,700	22,200	11,300	253,120,000
11/07/2023	22,550	-0.35 ▼	-1.55	22,900	23,350	22,400	26,460	596,673,000
10/07/2023	22,900	0.30 ▲	1.31	22,600	23,400	22,600	25,580	585,782,000
07/07/2023	22,600	1.10 ▲	4.87	21,500	22,950	21,300	68,070	1,538,382,000
06/07/2023	21,500	0.00 ■■	0.00	21,500	21,600	21,250	10,050	216,075,000
05/07/2023	21,500	0.10 ▲	0.47	21,400	21,800	21,450	14,900	320,350,000
04/07/2023	21,400	0.35 ▲	1.64	21,050	21,450	21,050	10,060	215,284,000
03/07/2023	21,050	-0.45 ▼	-2.14	21,500	21,700	21,000	25,260	531,723,000
30/06/2023	21,500	0.10 ▲	0.47	21,400	21,750	21,500	13,360	287,240,000
29/06/2023	21,400	-0.65 ▼	-3.04	22,050	21,900	21,400	16,000	342,400,000
28/06/2023	22,050	0.15 ▲	0.68	21,900	22,400	21,900	16,050	353,902,500
27/06/2023	21,900	0.25 ▲	1.14	21,650	21,900	21,500	9,840	215,496,000
26/06/2023	21,650	0.00 ■■	0.00	21,650	21,900	21,200	14,490	313,708,500
23/06/2023	21,650	-0.25 ▼	-1.15	21,900	22,000	21,300	12,460	269,759,000
22/06/2023	21,900	0.20 ▲	0.91	21,700	22,100	21,650	12,720	278,568,000
21/06/2023	21,700	0.45 ▲	2.07	21,250	21,800	21,200	11,970	259,749,000
20/06/2023	21,250	0.20 ▲	0.94	21,050	21,450	20,650	8,220	174,675,000
19/06/2023	21,050	-0.80 ▼	-3.80	21,850	21,800	20,850	15,390	323,959,500
16/06/2023	21,850	-0.25 ▼	-1.14	22,100	22,400	21,800	23,270	508,449,500
15/06/2023	22,100	-0.10 ▼	-0.45	22,200	22,300	21,550	17,570	388,297,000
14/06/2023	22,200	-0.75 ▼	-3.38	22,950	23,000	22,200	22,240	493,728,000
13/06/2023	22,950	0.05 ▲	0.22	22,900	23,300	22,800	19,390	445,000,500
12/06/2023	22,900	0.55 ▲	2.40	22,350	22,900	22,000	23,210	531,509,000
09/06/2023	22,350	-0.40 ▼	-1.79	22,750	23,500	22,000	33,190	741,796,500
08/06/2023	22,750	1.45 ▲	6.37	21,300	22,750	21,350	50,010	1,137,727,500
07/06/2023	21,300	0.10 ▲	0.47	21,200	21,600	20,900	27,360	582,768,000
06/06/2023	21,200	0.20 ▲	0.94	21,000	21,500	20,750	15,060	319,272,000
05/06/2023	21,000	-0.50 ▼	-2.38	21,500	21,800	21,000	14,250	299,250,000
02/06/2023	21,500	-0.05 ▼	-0.23	21,550	21,900	21,300	20,510	440,965,000
01/06/2023	21,550	0.25 ▲	1.16	21,300	21,700	21,000	14,350	309,242,500
31/05/2023	21,300	0.50 ▲	2.35	20,800	21,700	20,500	36,190	770,847,000
30/05/2023	20,800	-0.25 ▼	-1.20	21,050	21,100	20,700	11,140	231,712,000
29/05/2023	21,050	0.50 ▲	2.38	20,550	21,100	20,500	24,310	511,725,500
26/05/2023	20,550	-0.15 ▼	-0.73	20,700	20,900	20,550	9,950	204,472,500
25/05/2023	20,700	0.40 ▲	1.93	20,300	21,000	20,200	26,790	554,553,000
24/05/2023	20,300	0.40 ▲	1.97	19,900	20,500	19,800	17,030	345,709,000
23/05/2023	19,900	-0.20 ▼	-1.01	20,100	20,000	19,800	9,230	183,677,000
22/05/2023	20,100	0.00 ■■	0.00	20,100	20,450	19,650	13,140	264,114,000
19/05/2023	20,100	0.30 ▲	1.49	19,800	20,250	19,700	6,490	130,449,000
18/05/2023	19,800	0.40 ▲	2.02	19,400	20,000	19,550	6,810	134,838,000
17/05/2023	19,600	-0.40 ▼	-2.04	20,000	20,250	19,550	19,060	373,576,000
16/05/2023	20,000	-1.00 ▼	-5.00	21,000	21,300	19,700	26,900	538,000,000
15/05/2023	21,000	-0.55 ▼	-2.62	21,550	21,800	20,950	18,180	381,780,000
12/05/2023	21,550	0.30 ▲	1.39	21,250	21,650	21,350	14,350	309,242,500
11/05/2023	21,250	0.15 ▲	0.71	21,100	21,700	20,800	32,630	693,387,500
10/05/2023	21,100	-0.30 ▼	-1.42	21,400	21,400	21,050	17,320	365,452,000
09/05/2023	21,400	0.00 ■■	0.00	21,400	21,900	21,100	20,190	432,066,000
08/05/2023	21,400	-0.20 ▼	-0.93	21,600	22,000	21,400	12,750	272,850,000
05/05/2023	21,600	0.35 ▲	1.62	21,250	22,300	21,400	15,060	325,296,000
04/05/2023	21,250	0.50 ▲	2.35	20,750	21,250	20,500	14,400	306,000,000
28/04/2023	20,750	-0.25 ▼	-1.20	21,000	21,400	20,650	12,220	253,565,000
27/04/2023	21,000	-0.10 ▼	-0.48	21,100	21,500	20,800	8,060	169,260,000
26/04/2023	21,100	0.40 ▲	1.90	20,700	21,100	20,450	10,130	213,743,000
25/04/2023	20,700	-0.60 ▼	-2.90	21,300	21,300	20,400	9,200	190,440,000
24/04/2023	21,300	0.50 ▲	2.35	20,800	21,600	20,900	25,730	548,049,000
21/04/2023	20,800	0.65 ▲	3.13	20,150	20,850	19,650	30,990	644,592,000
20/04/2023	20,150	-0.45 ▼	-2.23	20,600	20,950	20,050	9,380	189,007,000
19/04/2023	20,600	-0.15 ▼	-0.73	20,750	21,400	20,000	15,200	313,120,000
18/04/2023	20,750	1.35 ▲	6.51	19,400	20,750	19,050	39,650	822,737,500
17/04/2023	19,400	0.10 ▲	0.52	19,300	19,500	19,100	6,390	123,966,000
14/04/2023	19,300	-0.40 ▼	-2.07	19,700	19,700	18,800	25,340	489,062,000
13/04/2023	19,700	-0.40 ▼	-2.03	20,100	20,150	19,550	13,910	274,027,000
12/04/2023	20,100	0.10 ▲	0.50	20,000	20,900	19,800	20,290	407,829,000
11/04/2023	20,000	1.30 ▲	6.50	18,700	20,000	19,000	43,490	869,800,000
10/04/2023	18,700	1.20 ▲	6.42	17,500	18,700	17,600	40,170	751,179,000
07/04/2023	17,500	-0.15 ▼	-0.86	17,650	17,750	17,350	6,930	121,275,000
06/04/2023	17,650	-0.15 ▼	-0.85	17,800	17,900	17,600	9,040	159,556,000
05/04/2023	17,800	-0.10 ▼	-0.56	17,900	18,000	17,600	13,850	246,530,000
04/04/2023	17,900	0.15 ▲	0.84	17,750	18,000	17,600	9,130	163,427,000
03/04/2023	17,750	0.35 ▲	1.97	17,400	17,800	17,450	19,060	338,315,000
31/03/2023	17,400	0.30 ▲	1.72	17,100	17,550	17,000	9,110	158,514,000
30/03/2023	17,100	0.00 ■■	0.00	17,100	17,400	17,000	4,980	85,158,000
29/03/2023	17,100	0.05 ▲	0.29	17,050	17,100	16,900	4,810	82,251,000
28/03/2023	17,050	-0.05 ▼	-0.29	17,100	17,300	17,000	13,890	236,824,500
27/03/2023	17,100	0.60 ▲	3.51	16,500	17,100	16,800	23,420	400,482,000
24/03/2023	17,000	-0.55 ▼	-3.24	17,550	17,000	16,450	19,430	330,310,000
22/03/2023	16,250	0.00 ■■	0.00	16,250	16,300	16,050	1,000	16,250,000
21/03/2023	16,250	0.05 ▲	0.31	16,200	16,250	16,050	480	7,800,000
20/03/2023	16,200	-0.10 ▼	-0.62	16,300	16,550	16,050	1,170	18,954,000
17/03/2023	16,300	-0.10 ▼	-0.61	16,400	16,400	16,150	1,840	29,992,000
16/03/2023	16,400	-0.20 ▼	-1.22	16,600	16,400	16,050	4,590	75,276,000
15/03/2023	16,600	0.40 ▲	2.41	16,200	16,600	16,300	7,060	117,196,000
14/03/2023	16,200	-0.25 ▼	-1.54	16,450	16,450	16,200	4,460	72,252,000
13/03/2023	16,450	-0.05 ▼	-0.30	16,500	16,700	16,350	2,720	44,744,000
10/03/2023	16,500	-0.20 ▼	-1.21	16,700	16,700	16,450	1,820	30,030,000
09/03/2023	16,700	0.15 ▲	0.90	16,550	16,800	16,450	12,100	202,070,000
08/03/2023	16,550	0.00 ■■	0.00	16,550	16,650	16,150	820	13,571,000
07/03/2023	16,550	0.00 ■■	0.00	16,550	16,550	16,400	790	13,074,500
06/03/2023	16,550	-0.05 ▼	-0.30	16,600	16,700	16,550	2,010	33,265,500
03/03/2023	16,600	-0.15 ▼	-0.90	16,750	16,800	16,500	690	11,454,000
02/03/2023	16,750	-0.05 ▼	-0.30	16,800	17,000	16,550	860	14,405,000
01/03/2023	16,800	0.05 ▲	0.30	16,750	16,800	16,550	2,560	43,008,000
28/02/2023	16,750	0.10 ▲	0.60	16,650	16,900	16,350	1,430	23,952,500
27/02/2023	16,650	0.25 ▲	1.50	16,400	16,850	16,100	1,010	16,816,500
24/02/2023	16,400	-0.45 ▼	-2.74	16,850	16,900	16,400	1,300	21,320,000
23/02/2023	16,850	0.00 ■■	0.00	16,850	16,850	16,400	6,110	102,953,500
22/02/2023	16,850	-0.35 ▼	-2.08	17,200	17,100	16,800	2,180	36,733,000
21/02/2023	17,200	-0.25 ▼	-1.45	17,450	17,500	17,200	3,350	57,620,000
20/02/2023	17,450	0.15 ▲	0.86	17,300	17,500	17,000	4,840	84,458,000
17/02/2023	17,300	0.25 ▲	1.45	17,050	17,300	16,850	1,570	27,161,000
16/02/2023	17,050	0.25 ▲	1.47	16,800	17,100	16,800	2,270	38,703,500
15/02/2023	16,800	0.30 ▲	1.79	16,500	16,800	16,200	1,730	29,064,000
14/02/2023	16,500	0.30 ▲	1.82	16,200	16,750	16,100	840	13,860,000
13/02/2023	16,200	-0.60 ▼	-3.70	16,800	16,800	16,000	4,540	73,548,000
10/02/2023	16,800	-0.30 ▼	-1.79	17,100	16,950	16,700	2,960	49,728,000
09/02/2023	17,050	-0.05 ▼	-0.29	17,100	17,100	16,850	2,370	40,408,500
08/02/2023	17,100	0.10 ▲	0.58	17,000	17,300	16,900	4,960	84,816,000
07/02/2023	17,000	-0.45 ▼	-2.65	17,450	17,450	17,000	4,610	78,370,000
06/02/2023	17,450	-0.20 ▼	-1.15	17,650	17,600	17,100	3,660	63,867,000
03/02/2023	17,650	0.25 ▲	1.42	17,400	17,750	17,100	7,780	137,317,000
02/02/2023	17,400	-0.60 ▼	-3.45	18,000	17,950	17,400	7,460	129,804,000
01/02/2023	18,000	0.00 ■■	0.00	18,000	18,600	17,550	14,710	264,780,000
31/01/2023	18,000	0.20 ▲	1.11	17,800	18,000	17,500	11,030	198,540,000
30/01/2023	17,800	-0.20 ▼	-1.12	18,000	18,150	17,800	6,960	123,888,000
27/01/2023	18,000	-0.10 ▼	-0.56	18,100	18,100	17,750	5,440	97,920,000
19/01/2023	18,100	0.00 ■■	0.00	18,100	18,100	17,800	6,650	120,365,000
18/01/2023	18,100	0.35 ▲	1.93	17,750	18,100	17,700	11,360	205,616,000
17/01/2023	17,750	0.80 ▲	4.51	16,950	17,800	16,900	11,670	207,142,500
16/01/2023	16,950	-0.05 ▼	-0.29	17,000	17,050	16,850	4,370	74,071,500
13/01/2023	17,000	0.00 ■■	0.00	17,000	17,200	16,900	3,730	63,410,000
12/01/2023	17,000	0.10 ▲	0.59	16,900	17,000	16,800	840	14,280,000
11/01/2023	16,900	0.15 ▲	0.89	16,750	17,100	16,750	4,830	81,627,000
10/01/2023	16,750	-0.20 ▼	-1.19	16,950	16,850	16,550	5,400	90,450,000
09/01/2023	16,950	-0.05 ▼	-0.29	17,000	17,400	16,750	5,780	97,971,000
06/01/2023	17,000	-0.30 ▼	-1.76	17,300	17,400	16,800	9,870	167,790,000
05/01/2023	17,300	-0.45 ▼	-2.60	17,750	18,000	17,300	7,560	130,788,000
04/01/2023	17,750	0.15 ▲	0.85	17,600	17,900	17,500	6,600	117,150,000
03/01/2023	17,600	0.15 ▲	0.85	17,450	17,700	16,900	16,350	287,760,000
30/12/2022	17,450	0.70 ▲	4.01	16,750	17,450	16,350	10,040	175,198,000
29/12/2022	16,750	0.05 ▲	0.30	16,700	16,800	16,600	2,690	45,057,500
28/12/2022	17,550	0.20 ▲	1.14	17,350	17,700	17,050	8,590	150,754,500
27/12/2022	17,350	0.45 ▲	2.59	16,900	17,450	16,500	4,190	72,696,500
26/12/2022	16,900	-0.65 ▼	-3.85	17,550	17,700	16,900	11,470	193,843,000
23/12/2022	17,550	0.05 ▲	0.28	17,500	17,850	17,400	4,740	83,187,000
22/12/2022	17,500	0.10 ▲	0.57	17,400	17,800	17,150	6,030	105,525,000
21/12/2022	17,400	0.00 ■■	0.00	17,400	17,700	17,000	9,780	170,172,000
20/12/2022	17,400	-0.10 ▼	-0.57	17,500	17,900	16,700	19,330	336,342,000
19/12/2022	17,500	-1.30 ▼	-7.43	18,800	18,800	17,500	26,630	466,025,000
15/12/2022	19,100	1.20 ▲	6.28	17,900	19,150	18,500	27,700	529,070,000
14/12/2022	17,900	1.15 ▲	6.42	16,750	17,900	16,750	38,960	697,384,000
13/12/2022	16,750	0.20 ▲	1.19	16,550	16,750	16,200	3,430	57,452,500
12/12/2022	16,550	0.00 ■■	0.00	16,550	17,300	16,400	8,670	143,488,500
11/12/2022	16,550	0.50 ▲	3.02	16,050	16,700	15,850	6,940	114,857,000
09/12/2022	16,550	0.50 ▲	3.02	16,050	16,700	15,850	6,940	114,857,000
08/12/2022	16,050	-0.05 ▼	-0.31	16,100	16,800	15,900	14,040	225,342,000
07/12/2022	16,100	-0.65 ▼	-4.04	16,750	16,750	15,900	9,000	144,900,000
06/12/2022	16,750	-1.25 ▼	-7.46	18,000	17,800	16,750	11,800	197,650,000
05/12/2022	18,000	0.50 ▲	2.78	17,500	18,100	17,600	5,760	103,680,000
04/12/2022	17,500	0.00 ■■	0.00	17,500	18,100	16,600	15,460	270,550,000
02/12/2022	17,500	0.00 ■■	0.00	17,500	18,100	16,600	15,460	270,550,000
01/12/2022	17,500	0.00 ■■	0.00	17,500	18,600	17,300	15,290	267,575,000
30/11/2022	17,500	0.80 ▲	4.57	16,700	17,650	16,700	13,430	235,025,000
29/11/2022	16,700	0.40 ▲	2.40	16,300	16,700	16,200	15,120	252,504,000
28/11/2022	16,300	0.55 ▲	3.37	15,750	16,600	16,000	15,910	259,333,000
27/11/2022	15,750	0.50 ▲	3.17	15,250	15,800	15,400	5,850	92,137,500
25/11/2022	15,750	0.50 ▲	3.17	15,250	15,800	15,400	5,850	92,137,500
24/11/2022	15,250	-0.55 ▼	-3.61	15,800	15,600	15,000	3,040	46,360,000
23/11/2022	15,800	0.05 ▲	0.32	15,750	16,000	15,300	4,550	71,890,000
22/11/2022	15,750	-0.70 ▼	-4.44	16,450	16,800	15,750	13,310	209,632,500
21/11/2022	16,450	1.00 ▲	6.08	15,450	16,500	15,500	8,640	142,128,000
20/11/2022	15,450	1.00 ▲	6.47	14,450	15,450	14,500	14,790	228,505,500
18/11/2022	15,450	1.00 ▲	6.47	14,450	15,450	14,500	14,790	228,505,500
17/11/2022	14,450	0.90 ▲	6.23	13,550	14,450	14,000	11,620	167,909,000
16/11/2022	13,550	0.85 ▲	6.27	12,700	13,550	12,000	9,630	130,486,500
15/11/2022	12,700	-0.65 ▼	-5.12	13,350	13,800	12,500	22,520	286,004,000
14/11/2022	13,350	-0.55 ▼	-4.12	13,900	13,900	13,050	9,210	122,953,500
13/11/2022	13,900	-1.00 ▼	-7.19	14,900	15,200	13,900	42,140	585,746,000
11/11/2022	13,900	-1.00 ▼	-7.19	14,900	15,200	13,900	42,140	585,746,000
10/11/2022	14,900	-1.10 ▼	-7.38	16,000	16,000	14,900	12,310	183,419,000
09/11/2022	16,000	0.10 ▲	0.63	15,900	16,200	15,500	2,490	39,840,000
08/11/2022	15,950	0.05 ▲	0.31	15,900	15,950	15,200	4,780	76,241,000
07/11/2022	15,900	-0.60 ▼	-3.77	16,500	17,200	15,750	7,750	123,225,000
05/11/2022	16,500	-0.30 ▼	-1.82	16,800	16,800	16,400	9,210	151,965,000
04/11/2022	16,500	-0.30 ▼	-1.82	16,800	16,800	16,400	9,210	151,965,000
03/11/2022	16,800	-0.20 ▼	-1.19	17,000	17,200	16,700	2,260	37,968,000
02/11/2022	17,000	-0.20 ▼	-1.18	17,200	17,200	16,900	1,740	29,580,000
01/11/2022	17,200	0.20 ▲	1.16	17,000	17,200	16,300	4,000	68,800,000
31/10/2022	17,000	-0.20 ▼	-1.18	17,200	17,200	16,600	2,820	47,940,000
28/10/2022	17,200	-0.05 ▼	-0.29	17,250	17,850	16,700	5,950	102,340,000
27/10/2022	17,250	0.75 ▲	4.35	16,500	17,350	15,750	6,540	112,815,000
26/10/2022	16,500	-1.05 ▼	-6.36	17,550	17,000	16,100	4,290	70,785,000
25/10/2022	16,500	-1.05 ▼	-6.36	17,550	17,550	16,350	9,570	157,905,000
24/10/2022	17,550	-1.30 ▼	-7.41	18,850	19,250	17,550	12,820	224,991,000
21/10/2022	18,850	-0.75 ▼	-3.98	19,600	19,700	18,250	11,070	208,669,500
20/10/2022	19,600	0.60 ▲	3.06	19,000	19,800	19,000	5,290	103,684,000
19/10/2022	19,000	-0.55 ▼	-2.89	19,550	19,300	19,000	5,030	95,570,000
18/10/2022	19,550	0.35 ▲	1.79	19,200	20,000	19,200	3,760	73,508,000
17/10/2022	19,200	-0.30 ▼	-1.56	19,500	19,500	18,850	4,380	84,096,000
16/10/2022	19,500	0.30 ▲	1.54	19,200	19,550	19,300	5,700	111,150,000
14/10/2022	19,500	0.30 ▲	1.54	19,200	19,550	19,300	5,700	111,150,000
13/10/2022	19,200	0.20 ▲	1.04	19,000	19,350	19,000	1,310	25,152,000
12/10/2022	19,000	0.45 ▲	2.37	18,550	19,450	18,000	2,830	53,770,000
11/10/2022	18,550	-1.35 ▼	-7.28	19,900	19,900	18,550	11,880	220,374,000
07/10/2022	19,450	-1.35 ▼	-6.94	20,800	20,800	19,350	14,640	284,748,000
06/10/2022	20,800	-0.80 ▼	-3.85	21,600	21,850	20,600	6,050	125,840,000
05/10/2022	21,600	1.00 ▲	4.63	20,600	21,600	20,850	5,790	125,064,000
04/10/2022	20,600	-0.95 ▼	-4.61	21,550	22,350	20,600	7,970	164,182,000
03/10/2022	21,550	-1.50 ▼	-6.96	23,050	22,700	21,500	15,120	325,836,000
02/10/2022	23,050	-0.45 ▼	-1.95	23,500	23,500	22,000	17,970	414,208,500
30/09/2022	23,050	-0.45 ▼	-1.95	23,500	23,500	22,000	17,970	414,208,500
29/09/2022	23,500	-0.35 ▼	-1.49	23,850	24,100	23,350	5,970	140,295,000
28/09/2022	23,850	-0.25 ▼	-1.05	24,100	24,350	23,850	4,970	118,534,500
27/09/2022	24,100	-0.50 ▼	-2.07	24,600	24,550	24,000	4,580	110,378,000
26/09/2022	24,600	-0.25 ▼	-1.02	24,850	24,600	23,800	13,290	326,934,000
23/09/2022	24,850	-0.35 ▼	-1.41	25,200	25,450	24,800	6,350	157,797,500
22/09/2022	25,200	0.50 ▲	1.98	24,700	25,200	24,650	8,000	201,600,000
21/09/2022	24,700	0.20 ▲	0.81	24,500	25,050	24,500	9,810	242,307,000
20/09/2022	24,500	0.15 ▲	0.61	24,350	24,800	24,350	5,470	134,015,000
19/09/2022	24,350	-0.70 ▼	-2.87	25,050	25,100	24,200	17,470	425,394,500
16/09/2022	25,050	-0.65 ▼	-2.59	25,700	25,650	25,050	9,640	241,482,000
15/09/2022	25,700	0.25 ▲	0.97	25,450	26,250	25,450	8,220	211,254,000
14/09/2022	25,450	0.05 ▲	0.20	25,400	25,450	25,050	14,300	363,935,000
13/09/2022	25,400	0.30 ▲	1.18	25,100	25,800	25,100	8,230	209,042,000
12/09/2022	25,100	-0.55 ▼	-2.19	25,650	25,700	25,000	10,890	273,339,000
09/09/2022	25,350	-0.30 ▼	-1.18	25,650	25,800	25,000	28,430	720,700,500
08/09/2022	25,650	-0.65 ▼	-2.53	26,300	26,500	25,550	8,450	216,742,500
07/09/2022	26,300	-0.40 ▼	-1.52	26,700	26,950	26,200	11,250	295,875,000
06/09/2022	26,700	-0.20 ▼	-0.75	26,900	27,150	26,700	6,900	184,230,000
05/09/2022	26,900	-0.10 ▼	-0.37	27,000	27,250	26,700	8,140	218,966,000
03/09/2022	27,000	0.00 ■■	0.00	27,000	27,150	26,600	3,850	103,950,000
02/09/2022	27,000	0.00 ■■	0.00	27,000	27,150	26,600	3,850	103,950,000
01/09/2022	27,000	0.00 ■■	0.00	27,000	27,150	26,600	3,850	103,950,000
31/08/2022	27,000	0.00 ■■	0.00	27,000	27,150	26,600	3,850	103,950,000
30/08/2022	27,000	-0.30 ▼	-1.11	27,300	27,950	26,600	13,660	368,820,000
29/08/2022	27,300	-0.40 ▼	-1.47	27,700	27,350	26,050	16,810	458,913,000
28/08/2022	27,700	-0.70 ▼	-2.53	28,400	28,400	27,650	10,120	280,324,000
26/08/2022	27,700	-0.70 ▼	-2.53	28,400	28,400	27,650	10,120	280,324,000
25/08/2022	28,400	0.40 ▲	1.41	28,000	28,800	28,200	13,150	373,460,000
24/08/2022	28,000	0.25 ▲	0.89	27,750	28,000	27,550	15,300	428,400,000
23/08/2022	27,750	0.55 ▲	1.98	27,200	27,750	26,600	10,040	278,610,000
22/08/2022	27,200	0.25 ▲	0.92	26,950	27,600	26,200	12,610	342,992,000
21/08/2022	26,950	-0.65 ▼	-2.41	27,600	27,900	26,400	32,090	864,825,500
19/08/2022	26,950	-0.65 ▼	-2.41	27,600	27,900	26,400	32,090	864,825,500
18/08/2022	27,600	-1.05 ▼	-3.80	28,650	28,650	27,600	23,200	640,320,000
17/08/2022	28,650	-0.35 ▼	-1.22	29,000	29,500	28,650	19,420	556,383,000
16/08/2022	29,000	-0.45 ▼	-1.55	29,450	29,350	28,700	11,630	337,270,000
15/08/2022	29,450	-0.15 ▼	-0.51	29,600	30,200	29,250	22,100	650,845,000
12/08/2022	29,600	0.90 ▲	3.04	28,700	29,700	28,600	30,030	888,888,000
11/08/2022	28,700	-0.90 ▼	-3.14	29,600	29,900	28,350	22,080	633,696,000
10/08/2022	29,600	1.70 ▲	5.74	27,900	29,800	27,550	38,150	1,129,240,000
09/08/2022	27,900	0.60 ▲	2.15	27,300	27,900	27,150	8,700	242,730,000
08/08/2022	27,300	-0.40 ▼	-1.47	27,700	27,650	26,850	21,710	592,683,000
07/08/2022	27,700	-0.05 ▼	-0.18	27,750	27,750	27,100	15,060	417,162,000
05/08/2022	27,700	-0.05 ▼	-0.18	27,750	27,750	27,100	15,060	417,162,000
04/08/2022	27,750	-0.25 ▼	-0.90	28,000	28,500	27,650	11,350	314,962,500
03/08/2022	28,000	0.50 ▲	1.79	27,500	28,200	27,250	15,720	440,160,000
02/08/2022	27,500	0.10 ▲	0.36	27,400	28,250	27,450	10,800	297,000,000
01/08/2022	27,400	0.05 ▲	0.18	27,350	27,800	27,200	8,340	228,516,000
29/07/2022	27,350	-0.15 ▼	-0.55	27,500	27,900	27,100	10,190	278,696,500
28/07/2022	27,500	0.50 ▲	1.82	27,000	28,000	26,800	18,590	511,225,000
27/07/2022	27,000	-0.40 ▼	-1.48	27,400	27,100	26,300	7,190	194,130,000
26/07/2022	27,400	0.40 ▲	1.46	27,000	28,000	27,050	6,340	173,716,000
25/07/2022	27,000	0.80 ▲	2.96	26,200	28,000	26,400	32,430	875,610,000
24/07/2022	26,200	0.65 ▲	2.48	25,550	26,550	25,400	12,380	324,356,000
22/07/2022	26,200	0.65 ▲	2.48	25,550	26,550	25,400	12,380	324,356,000
21/07/2022	25,550	-0.40 ▼	-1.57	25,950	25,950	25,150	2,780	71,029,000
20/07/2022	25,950	1.00 ▲	3.85	24,950	26,150	25,250	14,810	384,319,500
19/07/2022	24,950	-0.35 ▼	-1.40	25,300	25,750	24,050	9,920	247,504,000
18/07/2022	25,300	0.30 ▲	1.19	25,000	25,850	25,100	5,680	143,704,000
17/07/2022	25,400	0.40 ▲	1.57	25,000	25,500	24,550	11,100	281,940,000
15/07/2022	25,400	0.40 ▲	1.57	25,000	25,500	24,550	11,100	281,940,000
14/07/2022	25,000	-0.15 ▼	-0.60	25,150	25,200	24,700	1,610	40,250,000
13/07/2022	25,150	0.05 ▲	0.20	25,100	25,800	25,150	8,990	226,098,500
12/07/2022	25,100	1.60 ▲	6.37	23,500	25,100	23,700	12,460	312,746,000
11/07/2022	23,500	-0.35 ▼	-1.49	23,850	23,900	23,200	2,020	47,470,000
10/07/2022	23,850	0.40 ▲	1.68	23,450	24,500	23,450	3,310	78,943,500
08/07/2022	23,850	0.40 ▲	1.68	23,450	24,500	23,450	3,310	78,943,500
07/07/2022	23,450	0.35 ▲	1.49	23,100	23,850	22,950	4,420	103,649,000
06/07/2022	23,100	-0.40 ▼	-1.73	23,500	23,950	23,100	6,140	141,834,000
05/07/2022	23,500	-0.80 ▼	-3.40	24,300	24,200	23,500	3,340	78,490,000
04/07/2022	24,300	-0.65 ▼	-2.67	24,950	24,900	23,650	910	22,113,000
03/07/2022	24,950	1.10 ▲	4.41	23,850	24,950	23,500	3,670	91,566,500
01/07/2022	24,950	1.10 ▲	4.41	23,850	24,950	23,500	3,670	91,566,500
30/06/2022	23,850	-1.00 ▼	-4.19	24,850	25,100	23,750	2,260	53,901,000
29/06/2022	24,850	-0.20 ▼	-0.80	25,050	25,050	24,500	3,530	87,720,500
28/06/2022	25,050	0.00 ■■	0.00	25,050	25,150	24,800	3,250	81,412,500
27/06/2022	25,050	0.75 ▲	2.99	24,300	25,200	24,000	2,740	68,637,000
24/06/2022	24,300	0.80 ▲	3.29	23,500	24,300	22,800	4,040	98,172,000
23/06/2022	23,500	0.35 ▲	1.49	23,150	23,500	22,200	2,760	64,860,000
22/06/2022	23,150	0.95 ▲	4.10	22,200	23,750	21,700	2,860	66,209,000
21/06/2022	22,200	-1.45 ▼	-6.53	23,650	24,000	22,100	11,000	244,200,000
20/06/2022	23,650	-1.35 ▼	-5.71	25,000	25,600	23,650	10,410	246,196,500
17/06/2022	25,000	-0.50 ▼	-2.00	25,500	25,250	24,500	8,900	222,500,000
16/06/2022	25,500	0.50 ▲	1.96	25,000	26,200	25,400	6,610	168,555,000
15/06/2022	25,000	-0.60 ▼	-2.40	25,600	25,600	24,800	10,600	265,000,000
14/06/2022	25,600	0.00 ■■	0.00	25,600	26,300	24,800	10,920	279,552,000
13/06/2022	25,600	-1.90 ▼	-7.42	27,500	27,200	25,600	17,030	435,968,000
12/06/2022	27,500	-0.80 ▼	-2.91	28,300	28,450	27,500	11,870	326,425,000
10/06/2022	27,500	-0.80 ▼	-2.91	28,300	28,450	27,500	11,870	326,425,000
09/06/2022	28,300	0.65 ▲	2.30	27,650	29,000	27,750	15,430	436,669,000
08/06/2022	27,650	1.80 ▲	6.51	25,850	27,650	25,550	11,840	327,376,000
07/06/2022	25,850	-0.85 ▼	-3.29	26,700	26,500	25,500	20,990	542,591,500
06/06/2022	26,700	-1.30 ▼	-4.87	28,000	27,950	26,700	26,110	697,137,000
05/06/2022	28,000	-0.50 ▼	-1.79	28,500	28,500	27,300	17,980	503,440,000
03/06/2022	28,000	-0.50 ▼	-1.79	28,500	28,500	27,300	17,980	503,440,000
02/06/2022	28,500	0.30 ▲	1.05	28,200	28,850	27,200	27,610	786,885,000
01/06/2022	28,200	0.20 ▲	0.71	28,000	28,700	28,100	13,260	373,932,000
31/05/2022	28,000	-1.00 ▼	-3.57	29,000	28,600	28,000	16,710	467,880,000
30/05/2022	29,000	-0.40 ▼	-1.38	29,400	29,500	28,900	14,830	430,070,000
29/05/2022	29,400	0.55 ▲	1.87	28,850	30,200	28,800	11,860	348,684,000
27/05/2022	29,400	0.55 ▲	1.87	28,850	30,200	28,800	11,860	348,684,000
26/05/2022	28,850	1.85 ▲	6.41	27,000	28,850	27,100	32,690	943,106,500
25/05/2022	27,000	0.85 ▲	3.15	26,150	27,000	26,050	12,760	344,520,000
24/05/2022	26,150	0.05 ▲	0.19	26,100	26,350	25,700	6,440	168,406,000
23/05/2022	26,100	-0.25 ▼	-0.96	26,350	27,700	25,500	11,000	287,100,000
22/05/2022	26,350	-0.45 ▼	-1.71	26,800	27,000	26,350	6,580	173,383,000
20/05/2022	26,350	-0.45 ▼	-1.71	26,800	27,000	26,350	6,580	173,383,000
19/05/2022	26,800	-0.15 ▼	-0.56	26,950	26,950	26,200	3,430	91,924,000
18/05/2022	26,950	0.35 ▲	1.30	26,600	27,900	26,800	4,540	122,353,000
17/05/2022	26,600	1.70 ▲	6.39	24,900	26,600	24,200	9,250	246,050,000
16/05/2022	24,900	0.30 ▲	1.20	24,600	26,300	24,600	8,300	206,670,000
13/05/2022	24,600	-1.70 ▼	-6.91	26,300	26,350	24,600	14,230	350,058,000
12/05/2022	26,300	-1.95 ▼	-7.41	28,250	28,250	26,300	8,360	219,868,000
11/05/2022	28,250	0.75 ▲	2.65	27,500	28,900	27,800	3,910	110,457,500
10/05/2022	27,500	0.00 ■■	0.00	27,500	27,550	25,650	12,350	339,625,000
09/05/2022	27,500	-2.05 ▼	-7.45	29,550	29,200	27,500	15,900	437,250,000
29/04/2022	30,700	2.00 ▲	6.51	28,700	30,700	30,000	16,510	506,857,000
28/04/2022	28,700	-2.40 ▼	-8.36	31,100	28,700	28,000	12,630	362,481,000
27/04/2022	31,100	-0.90 ▼	-2.89	32,000	32,100	30,950	28,440	884,484,000
26/04/2022	32,000	-0.55 ▼	-1.72	32,550	33,150	30,850	25,010	800,320,000
25/04/2022	32,550	-2.45 ▼	-7.53	35,000	35,100	32,550	22,440	730,422,000
23/04/2022	35,000	0.05 ▲	0.14	34,950	36,200	33,500	10,320	361,200,000
22/04/2022	35,000	0.05 ▲	0.14	34,950	36,200	33,500	10,320	361,200,000
21/04/2022	34,950	-2.55 ▼	-7.30	37,500	37,050	34,900	21,830	762,958,500
20/04/2022	37,500	-1.05 ▼	-2.80	38,550	38,600	36,550	21,530	807,375,000
19/04/2022	38,550	-2.85 ▼	-7.39	41,400	41,400	38,550	29,960	1,154,958,000
18/04/2022	41,400	-3.10 ▼	-7.49	44,500	44,400	41,400	33,440	1,384,416,000
16/04/2022	44,500	-1.40 ▼	-3.15	45,900	45,850	44,050	10,390	462,355,000
15/04/2022	44,500	-1.40 ▼	-3.15	45,900	45,850	44,050	10,390	462,355,000
14/04/2022	45,900	-0.60 ▼	-1.31	46,500	47,900	45,000	17,700	812,430,000
13/04/2022	46,500	-0.20 ▼	-0.43	46,700	47,250	43,700	22,840	1,062,060,000
12/04/2022	46,700	-1.45 ▼	-3.10	48,150	49,050	46,500	17,970	839,199,000
08/04/2022	48,150	-1.80 ▼	-3.74	49,950	50,400	47,100	25,200	1,213,380,000
07/04/2022	49,950	-3.75 ▼	-7.51	53,700	51,900	49,950	68,070	3,400,096,500
06/04/2022	53,700	-1.30 ▼	-2.42	55,000	55,200	52,800	19,090	1,025,133,000
05/04/2022	55,000	-1.50 ▼	-2.73	56,500	56,400	54,800	21,370	1,175,350,000
04/04/2022	56,500	1.60 ▲	2.83	54,900	57,000	54,500	27,460	1,551,490,000
01/04/2022	54,900	-0.30 ▼	-0.55	55,200	57,000	54,000	17,590	965,691,000
31/03/2022	55,200	3.60 ▲	6.52	51,600	55,200	51,800	55,040	3,038,208,000
30/03/2022	51,600	-0.50 ▼	-0.97	52,100	52,700	51,100	16,350	843,660,000
29/03/2022	52,100	0.30 ▲	0.58	51,800	53,000	51,900	17,620	918,002,000
28/03/2022	51,800	-1.00 ▼	-1.93	52,800	53,000	51,100	17,170	889,406,000
25/03/2022	52,800	0.50 ▲	0.95	52,300	53,700	52,300	14,500	765,600,000
24/03/2022	52,300	0.90 ▲	1.72	51,400	53,800	50,600	22,290	1,165,767,000
23/03/2022	51,400	-0.60 ▼	-1.17	52,000	52,000	51,200	18,220	936,508,000
22/03/2022	52,000	-0.20 ▼	-0.38	52,200	52,500	51,700	18,060	939,120,000
21/03/2022	52,200	0.70 ▲	1.34	51,500	52,800	51,500	11,390	594,558,000
18/03/2022	51,500	0.30 ▲	0.58	51,200	51,900	51,200	12,650	651,475,000
17/03/2022	51,200	0.40 ▲	0.78	50,800	51,700	50,800	10,350	529,920,000
16/03/2022	50,800	-0.50 ▼	-0.98	51,300	52,000	50,800	11,400	579,120,000
15/03/2022	51,300	1.50 ▲	2.92	49,800	51,900	49,800	22,870	1,173,231,000
14/03/2022	49,800	-2.30 ▼	-4.62	52,100	52,000	49,550	38,450	1,914,810,000
11/03/2022	52,100	-2.40 ▼	-4.61	54,500	54,500	52,000	40,960	2,134,016,000
10/03/2022	54,500	0.30 ▲	0.55	54,200	55,800	54,200	13,080	712,860,000
09/03/2022	54,200	-1.30 ▼	-2.40	55,500	56,000	52,500	33,190	1,798,898,000
08/03/2022	55,500	-1.50 ▼	-2.70	57,000	57,900	55,500	38,030	2,110,665,000
07/03/2022	57,000	-2.40 ▼	-4.21	59,400	59,800	57,000	39,420	2,246,940,000
06/03/2022	59,400	-0.40 ▼	-0.67	59,800	61,000	59,000	22,550	1,339,470,000
04/03/2022	59,400	-0.40 ▼	-0.67	59,800	61,000	59,000	22,550	1,339,470,000
03/03/2022	59,800	1.30 ▲	2.17	58,500	60,500	58,000	24,160	1,444,768,000
02/03/2022	58,500	-1.10 ▼	-1.88	59,600	60,000	58,000	24,720	1,446,120,000
01/03/2022	59,600	0.60 ▲	1.01	59,000	60,300	58,700	30,450	1,814,820,000
28/02/2022	59,000	-1.90 ▼	-3.22	60,900	60,900	59,000	27,240	1,607,160,000
27/02/2022	60,900	0.80 ▲	1.31	60,100	62,500	60,100	32,290	1,966,461,000
25/02/2022	60,900	0.80 ▲	1.31	60,100	62,500	60,100	32,290	1,966,461,000
24/02/2022	60,100	0.60 ▲	1.00	59,500	61,200	56,800	61,150	3,675,115,000
23/02/2022	59,500	3.50 ▲	5.88	56,000	59,500	55,000	62,600	3,724,700,000
22/02/2022	56,000	-1.20 ▼	-2.14	57,200	57,000	55,200	18,160	1,016,960,000
21/02/2022	57,200	2.10 ▲	3.67	55,100	57,800	55,200	13,250	757,900,000
20/02/2022	55,100	-1.50 ▼	-2.72	56,600	57,700	55,000	47,410	2,612,291,000
18/02/2022	55,100	-1.50 ▼	-2.72	56,600	57,700	55,000	47,410	2,612,291,000
17/02/2022	56,600	-1.40 ▼	-2.47	58,000	58,000	55,800	40,300	2,280,980,000
16/02/2022	58,000	-1.00 ▼	-1.72	59,000	60,000	57,600	17,770	1,030,660,000
15/02/2022	59,000	1.50 ▲	2.54	57,500	59,800	57,300	13,280	783,520,000
14/02/2022	57,500	-1.10 ▼	-1.91	58,600	60,000	57,500	22,520	1,294,900,000
11/02/2022	58,600	3.80 ▲	6.48	54,800	58,600	54,700	38,150	2,235,590,000
10/02/2022	54,800	-0.60 ▼	-1.09	55,400	56,300	54,500	16,350	895,980,000
09/02/2022	55,400	-0.60 ▼	-1.08	56,000	56,500	54,400	15,870	879,198,000
08/02/2022	56,000	1.40 ▲	2.50	54,600	57,400	53,900	19,450	1,089,200,000
07/02/2022	54,600	1.40 ▲	2.56	53,200	55,000	52,000	22,660	1,237,236,000
01/02/2022	53,200	0.00 ■■	0.00	57,200	58,000	53,200	61,820	3,288,824,000
31/01/2022	53,200	-4.00 ▼	-7.52	57,200	58,000	53,200	61,820	3,288,824,000
28/01/2022	53,200	-4.00 ▼	-7.52	57,200	58,000	53,200	61,820	3,288,824,000
27/01/2022	57,200	-4.30 ▼	-7.52	61,500	62,100	57,200	29,400	1,681,680,000
26/01/2022	61,500	-3.50 ▼	-5.69	65,000	66,500	61,500	32,650	2,007,975,000
25/01/2022	65,000	2.50 ▲	3.85	62,500	65,500	59,100	41,080	2,670,200,000
24/01/2022	62,500	-1.40 ▼	-2.24	63,900	66,800	62,500	41,000	2,562,500,000
21/01/2022	63,900	-1.60 ▼	-2.50	65,500	66,000	63,000	29,130	1,861,407,000
20/01/2022	65,000	2.50 ▲	3.85	62,500	65,300	63,200	30,030	1,951,950,000
19/01/2022	62,500	4.00 ▲	6.40	58,500	62,500	57,500	25,260	1,578,750,000
18/01/2022	58,900	1.70 ▲	2.89	57,200	59,800	57,300	39,190	2,308,291,000
17/01/2022	61,600	1.30 ▲	2.11	60,300	64,000	60,500	35,050	2,159,080,000
16/01/2022	60,300	3.90 ▲	6.47	56,400	60,300	54,000	35,940	2,167,182,000
14/01/2022	60,300	3.90 ▲	6.47	56,400	60,300	54,000	35,940	2,167,182,000
13/01/2022	56,400	-3.50 ▼	-6.21	59,900	61,100	56,000	39,800	2,244,720,000
12/01/2022	59,900	3.20 ▲	5.34	56,700	60,600	57,000	86,590	5,186,741,000
11/01/2022	56,700	3.70 ▲	6.53	53,000	56,700	50,000	76,100	4,314,870,000
10/01/2022	53,000	2.80 ▲	5.28	50,200	53,700	50,100	57,110	3,026,830,000
09/01/2022	50,200	-0.70 ▼	-1.39	50,900	51,300	49,700	20,130	1,010,526,000
07/01/2022	50,200	-0.70 ▼	-1.39	50,900	51,300	49,700	20,130	1,010,526,000
06/01/2022	50,900	0.90 ▲	1.77	50,000	51,500	50,000	20,740	1,055,666,000
05/01/2022	50,000	1.00 ▲	2.00	49,000	50,100	49,200	22,280	1,114,000,000
04/01/2022	49,000	1.00 ▲	2.04	48,000	49,250	48,000	13,710	671,790,000
03/01/2022	48,900	-0.70 ▼	-1.43	49,600	50,000	48,400	8,360	408,804,000
31/12/2021	48,000	-0.35 ▼	-0.73	48,350	49,000	47,500	9,990	479,520,000
30/12/2021	48,350	-0.35 ▼	-0.72	48,700	49,650	48,000	10,710	517,828,500
29/12/2021	48,700	-0.50 ▼	-1.03	49,200	49,900	48,500	10,680	520,116,000
23/12/2021	52,000	-1.40 ▼	-2.69	53,400	55,100	52,000	37,470	1,948,440,000
22/12/2021	52,000	-1.40 ▼	-2.69	53,400	55,100	52,000	37,470	1,948,440,000
21/12/2021	53,400	-0.10 ▼	-0.19	53,400	53,900	52,100	26,750	1,428,450,000
20/12/2021	53,400	0.90 ▲	1.69	52,500	55,200	52,000	31,400	1,676,760,000
17/12/2021	52,500	3.40 ▲	6.48	49,100	52,500	49,500	38,620	2,027,550,000
16/12/2021	49,100	0.30 ▲	0.61	48,800	49,300	48,000	9,750	478,725,000
15/12/2021	48,800	-0.30 ▼	-0.61	49,100	49,100	48,250	5,370	262,056,000
14/12/2021	49,100	-0.35 ▼	-0.71	49,450	50,200	48,750	14,230	698,693,000
13/12/2021	49,450	2.05 ▲	4.15	47,400	49,700	47,000	23,300	1,152,185,000
12/12/2021	47,400	-0.60 ▼	-1.27	48,000	48,000	47,400	6,370	301,938,000
10/12/2021	47,400	-0.60 ▼	-1.27	48,000	48,000	47,400	6,370	301,938,000
09/12/2021	48,000	1.10 ▲	2.29	46,900	48,000	46,200	4,210	202,080,000
08/12/2021	46,900	-0.60 ▼	-1.28	46,900	48,000	46,300	5,480	257,012,000
07/12/2021	46,900	0.90 ▲	1.92	46,000	48,000	45,250	7,940	372,386,000
06/12/2021	46,000	-2.90 ▼	-6.30	48,900	48,800	45,500	16,740	770,040,000
04/12/2021	48,900	-0.70 ▼	-1.43	49,600	50,000	48,400	8,360	408,804,000
03/12/2021	48,900	-0.70 ▼	-1.43	49,600	50,000	48,400	8,360	408,804,000
02/12/2021	49,600	0.10 ▲	0.20	49,500	49,800	49,200	6,800	337,280,000
01/12/2021	49,500	0.20 ▲	0.40	49,300	49,950	48,600	9,270	458,865,000
30/11/2021	49,300	0.80 ▲	1.62	48,500	50,300	48,100	30,390	1,498,227,000
29/11/2021	48,500	-0.65 ▼	-1.34	49,150	48,500	47,000	12,610	611,585,000
28/11/2021	49,150	0.05 ▲	0.10	49,100	49,900	48,000	9,300	457,095,000
26/11/2021	49,150	0.05 ▲	0.10	49,100	49,900	48,000	9,300	457,095,000
25/11/2021	49,100	0.10 ▲	0.20	49,000	50,000	48,950	14,100	692,310,000
24/11/2021	49,000	1.00 ▲	2.04	48,000	49,700	48,500	15,250	747,250,000
23/11/2021	48,000	2.30 ▲	4.79	45,700	48,000	44,100	9,260	444,480,000
22/11/2021	45,700	-2.80 ▼	-6.13	48,500	48,700	45,700	18,680	853,676,000
19/11/2021	48,500	-2.50 ▼	-5.15	51,000	51,000	47,450	28,320	1,373,520,000
18/11/2021	51,000	-1.00 ▼	-1.96	52,000	52,000	50,500	22,030	1,123,530,000
17/11/2021	52,000	-0.50 ▼	-0.96	52,500	52,500	51,100	10,780	560,560,000
16/11/2021	52,500	-1.30 ▼	-2.48	53,800	54,000	50,900	23,850	1,252,125,000
15/11/2021	53,800	1.60 ▲	2.97	52,200	55,000	52,500	37,400	2,012,120,000
14/11/2021	52,200	1.70 ▲	3.26	50,500	52,400	49,300	25,930	1,353,546,000
12/11/2021	52,200	1.70 ▲	3.26	50,500	52,400	49,300	25,930	1,353,546,000
11/11/2021	50,500	0.30 ▲	0.59	50,200	51,600	49,100	36,360	1,836,180,000
10/11/2021	50,200	0.20 ▲	0.40	50,000	51,000	49,700	14,410	723,382,000
09/11/2021	50,000	1.30 ▲	2.60	48,700	51,200	48,300	22,690	1,134,500,000
08/11/2021	48,700	-0.30 ▼	-0.62	49,000	49,000	45,600	27,370	1,332,919,000
07/11/2021	49,000	-0.80 ▼	-1.63	49,800	50,800	47,000	19,100	935,900,000
05/11/2021	49,000	-0.80 ▼	-1.63	49,800	50,800	47,000	19,100	935,900,000
04/11/2021	50,100	-3.70 ▼	-7.39	53,800	54,000	50,100	69,710	3,492,471,000
03/11/2021	50,100	-3.70 ▼	-7.39	53,800	54,000	50,100	69,710	3,492,471,000
02/11/2021	53,800	2.00 ▲	3.72	51,800	54,000	51,800	26,420	1,421,396,000
01/11/2021	51,800	1.90 ▲	3.67	49,900	53,000	50,000	44,090	2,283,862,000
31/10/2021	49,900	2.20 ▲	4.41	47,700	50,400	47,800	37,360	1,864,264,000
29/10/2021	49,900	2.20 ▲	4.41	47,700	50,400	47,800	37,360	1,864,264,000
28/10/2021	47,700	-0.10 ▼	-0.21	47,800	48,600	47,150	26,120	1,245,924,000
27/10/2021	47,800	0.90 ▲	1.88	46,900	48,200	46,000	52,810	2,524,318,000
26/10/2021	46,900	0.90 ▲	1.92	46,000	47,000	44,400	22,390	1,050,091,000
25/10/2021	46,000	-0.90 ▼	-1.96	46,900	47,000	45,800	32,410	1,490,860,000
23/10/2021	46,900	1.30 ▲	2.77	45,600	47,500	45,800	51,600	2,420,040,000
22/10/2021	46,900	1.30 ▲	2.77	45,600	47,500	45,800	51,600	2,420,040,000
21/10/2021	45,600	2.85 ▲	6.25	42,750	45,600	42,200	49,310	2,248,536,000
20/10/2021	42,750	0.75 ▲	1.75	42,000	43,000	41,900	13,570	580,117,500
19/10/2021	42,000	-0.10 ▼	-0.24	42,100	42,300	41,900	9,730	408,660,000
18/10/2021	42,100	-0.55 ▼	-1.31	42,650	42,900	42,050	13,000	547,300,000
16/10/2021	42,650	-0.15 ▼	-0.35	42,800	43,400	42,500	14,260	608,189,000
15/10/2021	42,650	-0.15 ▼	-0.35	42,800	43,400	42,500	14,260	608,189,000
14/10/2021	42,800	0.30 ▲	0.70	42,500	43,200	42,550	14,440	618,032,000
13/10/2021	42,500	0.05 ▲	0.12	42,450	43,000	42,200	18,650	792,625,000
12/10/2021	42,450	-0.35 ▼	-0.82	42,800	43,000	42,100	8,820	374,409,000
11/10/2021	42,800	-0.30 ▼	-0.70	43,100	43,150	42,400	8,030	343,684,000
08/10/2021	43,100	-0.20 ▼	-0.46	43,300	43,800	42,500	11,470	494,357,000
07/10/2021	43,300	1.35 ▲	3.12	41,950	43,700	41,450	26,250	1,136,625,000
06/10/2021	41,950	0.55 ▲	1.31	41,400	42,200	41,400	12,710	533,184,500
05/10/2021	41,400	1.20 ▲	2.90	40,200	42,000	40,250	8,340	345,276,000
04/10/2021	40,200	0.40 ▲	1.00	39,800	40,350	39,050	11,920	479,184,000
01/10/2021	39,800	-1.05 ▼	-2.64	40,850	40,900	39,800	9,550	380,090,000
30/09/2021	40,850	0.35 ▲	0.86	40,500	41,600	40,400	7,510	306,783,500
29/09/2021	40,500	0.10 ▲	0.25	40,400	40,700	39,600	5,140	208,170,000
28/09/2021	40,400	0.85 ▲	2.10	39,550	40,450	38,500	15,750	636,300,000
27/09/2021	39,550	-2.95 ▼	-7.46	42,500	42,450	39,550	20,850	824,617,500
26/09/2021	42,500	-0.30 ▼	-0.71	42,800	43,700	42,100	9,890	420,325,000
24/09/2021	42,500	-0.30 ▼	-0.71	42,800	43,700	42,100	9,890	420,325,000
23/09/2021	42,800	-0.65 ▼	-1.52	43,450	44,250	42,500	14,460	618,888,000
22/09/2021	43,450	0.95 ▲	2.19	42,500	43,900	41,000	22,600	981,970,000
21/09/2021	42,500	-1.00 ▼	-2.35	43,500	43,200	42,200	30,370	1,290,725,000
20/09/2021	43,500	-1.90 ▼	-4.37	45,400	45,600	43,500	24,780	1,077,930,000
17/09/2021	45,400	0.80 ▲	1.76	44,600	45,800	43,700	20,400	926,160,000
16/09/2021	44,600	0.55 ▲	1.23	44,050	44,800	43,500	24,350	1,086,010,000
15/09/2021	44,050	0.10 ▲	0.23	44,050	44,550	42,700	23,120	1,018,436,000
14/09/2021	44,050	-0.65 ▼	-1.48	44,700	45,200	44,050	14,350	632,117,500
13/09/2021	44,700	-2.50 ▼	-5.59	47,200	47,500	44,500	45,630	2,039,661,000
11/09/2021	47,200	-0.15 ▼	-0.32	47,350	48,000	46,800	22,940	1,082,768,000
10/09/2021	47,200	-0.15 ▼	-0.32	47,350	48,000	46,800	22,940	1,082,768,000
09/09/2021	47,350	-0.15 ▼	-0.32	47,500	47,800	46,700	21,140	1,000,979,000
08/09/2021	47,500	0.60 ▲	1.26	46,900	48,200	45,800	43,300	2,056,750,000
07/09/2021	46,900	-0.90 ▼	-1.92	47,800	48,100	46,700	39,470	1,851,143,000
06/09/2021	47,800	1.00 ▲	2.09	46,800	48,800	47,500	41,050	1,962,190,000
05/09/2021	38,900	1.85 ▲	4.76	37,050	37,200	36,400	11,710	455,519,000
03/09/2021	37,050	0.00 ■■	0.00	37,050	37,200	36,400	9,940	368,277,000
01/09/2021	46,800	3.00 ▲	6.41	43,800	46,800	44,000	61,310	2,869,308,000
31/08/2021	43,800	1.00 ▲	2.28	42,800	44,700	42,000	50,030	2,191,314,000
30/08/2021	42,800	0.90 ▲	2.10	41,900	42,800	41,900	31,480	1,347,344,000
27/08/2021	41,900	0.60 ▲	1.43	41,300	42,000	40,050	12,610	528,359,000
26/08/2021	41,300	-0.10 ▼	-0.24	41,400	41,800	40,300	22,450	927,185,000
25/08/2021	41,400	-0.10 ▼	-0.24	41,500	41,450	40,000	17,000	703,800,000
24/08/2021	41,500	-1.40 ▼	-3.37	42,900	42,800	41,000	15,020	623,330,000
23/08/2021	42,900	-0.95 ▼	-2.21	43,850	43,800	42,000	26,840	1,151,436,000
20/08/2021	43,850	0.85 ▲	1.94	43,000	44,400	42,500	45,550	1,997,367,500
19/08/2021	43,000	0.70 ▲	1.63	42,300	44,000	41,400	36,070	1,551,010,000
18/08/2021	42,300	-0.90 ▼	-2.13	43,200	42,900	41,600	28,530	1,206,819,000
17/08/2021	43,200	-0.30 ▼	-0.69	43,500	45,500	42,100	27,550	1,190,160,000
16/08/2021	43,500	2.80 ▲	6.44	40,700	43,500	40,850	33,280	1,447,680,000
13/08/2021	40,700	0.85 ▲	2.09	39,850	40,800	39,400	27,580	1,122,506,000
12/08/2021	39,850	0.05 ▲	0.13	39,800	40,000	39,150	14,590	581,411,500
11/08/2021	39,800	1.05 ▲	2.64	38,750	40,800	38,600	9,910	394,418,000
10/08/2021	38,750	-0.25 ▼	-0.65	39,000	39,000	37,500	15,780	611,475,000
09/08/2021	39,000	0.35 ▲	0.90	38,650	39,000	37,500	6,880	268,320,000
06/08/2021	38,650	-0.25 ▼	-0.65	38,900	39,100	38,300	5,630	217,599,500
05/08/2021	38,900	1.90 ▲	4.88	37,000	38,900	37,000	11,710	455,519,000
04/08/2021	37,000	-0.05 ▼	-0.14	37,050	37,050	36,700	4,600	170,200,000
03/08/2021	37,050	-0.05 ▼	-0.13	37,050	37,200	36,400	9,940	368,277,000
02/08/2021	37,050	-0.10 ▼	-0.27	37,150	37,400	36,700	5,080	188,214,000
30/07/2021	37,150	-0.35 ▼	-0.94	37,500	37,450	36,900	5,560	206,554,000
29/07/2021	37,500	-0.35 ▼	-0.93	37,500	37,500	37,000	2,320	87,000,000
28/07/2021	37,500	-0.10 ▼	-0.27	37,600	37,650	37,000	4,590	172,125,000
27/07/2021	37,600	-0.25 ▼	-0.66	37,850	37,900	37,600	1,380	51,888,000
26/07/2021	37,850	0.40 ▲	1.06	37,450	37,900	36,700	2,490	94,246,500
23/07/2021	37,450	-0.85 ▼	-2.27	38,300	38,000	37,200	2,020	75,649,000
21/07/2021	37,600	-0.40 ▼	-1.06	38,000	38,300	36,600	3,480	130,848,000
20/07/2021	37,950	-0.05 ▼	-0.13	38,000	38,000	36,500	1,510	57,304,500
19/07/2021	38,000	-1.00 ▼	-2.63	39,000	38,850	37,000	2,210	83,980,000
17/07/2021	39,000	0.20 ▲	0.51	38,800	39,000	36,550	15,060	587,340,000
16/07/2021	39,000	0.20 ▲	0.51	38,800	39,000	36,550	15,060	587,340,000
15/07/2021	38,800	-0.80 ▼	-2.06	39,600	39,900	36,900	11,360	440,768,000
14/07/2021	39,600	-0.25 ▼	-0.63	39,850	40,050	39,450	2,320	91,872,000
13/07/2021	39,850	0.30 ▲	0.75	39,550	40,000	39,550	1,430	56,985,500
12/07/2021	39,550	-1.85 ▼	-4.68	41,400	41,400	38,600	5,510	217,920,500
09/07/2021	41,400	-2.10 ▼	-5.07	43,500	43,000	41,400	4,260	176,364,000
08/07/2021	43,500	-0.55 ▼	-1.26	43,500	43,500	42,700	3,170	137,895,000
07/07/2021	43,500	-0.35 ▼	-0.80	43,850	43,800	42,900	6,830	297,105,000
06/07/2021	43,850	-0.75 ▼	-1.71	44,600	44,600	43,850	6,730	295,110,500
05/07/2021	44,600	-0.20 ▼	-0.45	44,800	44,800	44,050	6,040	269,384,000
02/07/2021	44,800	-0.10 ▼	-0.22	44,800	45,300	44,450	11,150	499,520,000
01/07/2021	44,800	-0.20 ▼	-0.45	45,000	45,200	44,500	5,750	257,600,000
30/06/2021	45,000	-0.10 ▼	-0.22	45,100	45,300	44,500	9,940	447,300,000
29/06/2021	45,100	0.10 ▲	0.22	45,000	45,600	44,650	7,140	322,014,000
28/06/2021	45,000	0.10 ▲	0.22	44,900	45,400	43,850	13,180	593,100,000
25/06/2021	44,900	-0.65 ▼	-1.45	44,900	44,900	44,000	5,120	229,888,000
24/06/2021	44,900	0.10 ▲	0.22	44,800	45,600	44,300	7,020	315,198,000
23/06/2021	44,800	-0.90 ▼	-2.01	45,700	45,700	44,600	16,190	725,312,000
22/06/2021	45,700	-0.20 ▼	-0.44	45,900	45,900	45,450	9,230	421,811,000
21/06/2021	45,900	-0.30 ▼	-0.65	46,150	46,200	45,500	13,980	641,682,000
18/06/2021	46,150	-0.05 ▼	-0.11	46,200	46,400	45,800	12,970	598,565,500
17/06/2021	46,200	1.25 ▲	2.71	44,950	46,200	44,800	18,920	874,104,000
16/06/2021	44,950	0.15 ▲	0.33	44,950	45,600	44,300	18,710	841,014,500
15/06/2021	42,800	-0.20 ▼	-0.47	43,000	43,500	42,000	2,580	110,424,000
14/06/2021	43,000	0.10 ▲	0.23	42,900	43,900	42,100	8,530	366,790,000
11/06/2021	42,900	1.35 ▲	3.15	41,550	42,900	41,300	15,480	664,092,000
10/06/2021	41,550	-1.65 ▼	-3.97	43,200	43,000	41,500	19,740	820,197,000
09/06/2021	43,200	-1.30 ▼	-3.01	44,500	45,000	43,000	15,260	659,232,000
08/06/2021	44,500	1.50 ▲	3.37	43,000	45,400	44,000	19,600	872,200,000
07/06/2021	43,000	1.50 ▲	3.49	41,500	43,000	42,000	18,420	792,060,000
04/06/2021	41,500	0.10 ▲	0.24	41,400	41,500	40,800	9,040	375,160,000
03/06/2021	41,400	0.05 ▲	0.12	41,350	43,000	40,600	8,540	353,556,000
02/06/2021	41,350	0.90 ▲	2.18	40,450	41,350	40,100	13,020	538,377,000
01/06/2021	40,450	-0.25 ▼	-0.62	40,700	41,100	40,450	3,140	127,013,000
31/05/2021	40,700	-6.85 ▼	-16.83	41,300	41,200	40,500	3,740	152,218,000
28/05/2021	41,300	0.05 ▲	0.12	41,250	41,300	40,200	14,570	601,741,000
27/05/2021	41,250	-0.15 ▼	-0.36	41,400	41,300	40,600	9,710	400,537,500
26/05/2021	41,400	-0.75 ▼	-1.81	42,150	42,400	41,150	10,200	422,280,000
25/05/2021	42,150	-0.85 ▼	-2.02	43,000	43,000	42,000	8,950	377,242,500
24/05/2021	43,000	1.05 ▲	2.44	41,950	43,200	41,600	7,600	326,800,000
23/05/2021	41,950	0.75 ▲	1.79	41,200	42,000	40,350	9,640	404,398,000
21/05/2021	41,950	0.75 ▲	1.79	41,200	42,000	40,350	9,640	404,398,000
20/05/2021	41,200	0.20 ▲	0.49	41,000	41,200	40,100	8,920	367,504,000
19/05/2021	41,000	-0.60 ▼	-1.46	41,000	41,000	40,300	5,490	225,090,000
18/05/2021	41,000	-0.10 ▼	-0.24	41,100	41,000	40,200	9,460	387,860,000
17/05/2021	41,100	-1.10 ▼	-2.68	42,200	42,200	41,100	9,740	400,314,000
16/05/2021	42,200	0.50 ▲	1.18	41,700	42,200	41,300	8,810	371,782,000
14/05/2021	42,200	0.50 ▲	1.18	41,700	42,200	41,300	8,810	371,782,000
13/05/2021	41,700	-0.10 ▼	-0.24	41,800	42,300	41,500	4,280	178,476,000
12/05/2021	41,800	1.30 ▲	3.11	40,500	41,800	39,700	10,480	438,064,000
11/05/2021	40,500	0.60 ▲	1.48	39,900	40,500	39,200	17,160	694,980,000
10/05/2021	39,900	-1.15 ▼	-2.88	41,050	40,550	39,800	11,210	447,279,000
09/05/2021	41,050	-0.25 ▼	-0.61	41,300	41,200	40,000	7,270	298,433,500
07/05/2021	41,050	-0.25 ▼	-0.61	41,300	41,200	40,000	7,270	298,433,500
06/05/2021	41,300	0.10 ▲	0.24	41,300	42,000	41,200	4,620	190,806,000
05/05/2021	41,300	-0.05 ▼	-0.12	41,300	41,500	40,750	9,120	376,656,000
04/05/2021	41,300	-0.70 ▼	-1.69	42,000	42,000	40,700	8,610	355,593,000
03/05/2021	52,000	3.35 ▲	6.44	48,650	52,000	45,250	80	4,160,000
30/04/2021	42,000	-0.20 ▼	-0.48	42,200	42,000	41,000	14,400	604,800,000
29/04/2021	42,000	-0.20 ▼	-0.48	42,200	42,000	41,000	14,400	604,800,000
28/04/2021	42,200	-0.70 ▼	-1.66	42,900	42,500	41,450	13,180	556,196,000
27/04/2021	42,900	-0.45 ▼	-1.05	43,350	44,000	41,200	10,420	447,018,000
26/04/2021	43,350	-3.25 ▼	-7.50	46,600	46,300	43,350	7,000	303,450,000
23/04/2021	46,600	2.45 ▲	5.26	44,150	46,600	44,100	13,330	621,178,000
22/04/2021	44,150	-2.85 ▼	-6.46	47,000	46,900	44,150	10,380	458,277,000
21/04/2021	47,000	1.20 ▲	2.55	45,800	47,000	45,800	23,390	1,099,330,000
20/04/2021	47,000	1.20 ▲	2.55	45,800	47,000	45,800	23,390	1,099,330,000
19/04/2021	45,800	-0.70 ▼	-1.53	46,500	45,800	45,400	7,150	327,470,000
16/04/2021	46,500	-0.10 ▼	-0.22	46,600	46,500	44,700	8,510	395,715,000
15/04/2021	46,600	-0.20 ▼	-0.43	46,800	46,600	45,550	12,050	561,530,000
14/04/2021	46,800	0.60 ▲	1.28	46,200	46,800	45,400	14,510	679,068,000
13/04/2021	46,200	-0.60 ▼	-1.30	46,800	46,500	45,200	12,560	580,272,000
12/04/2021	46,800	-7.70 ▼	-16.45	47,000	46,950	46,250	14,100	659,880,000
09/04/2021	47,000	0.10 ▲	0.21	46,900	47,000	46,350	8,960	421,120,000
08/04/2021	46,900	-0.30 ▼	-0.64	47,200	47,100	46,400	6,070	284,683,000
07/04/2021	47,200	0.80 ▲	1.69	46,400	47,200	44,700	24,650	1,163,480,000
06/04/2021	46,400	-2.00 ▼	-4.31	48,400	47,600	46,400	17,650	818,960,000
05/04/2021	48,400	-0.60 ▼	-1.24	49,000	48,800	47,350	15,180	734,712,000
02/04/2021	49,000	0.35 ▲	0.71	48,650	49,000	47,200	14,930	731,570,000
01/04/2021	48,650	1.30 ▲	2.67	47,350	48,650	44,300	13,200	642,180,000
31/03/2021	47,350	-0.20 ▼	-0.42	47,550	47,550	46,500	9,650	456,927,500
30/03/2021	47,550	1.10 ▲	2.31	46,450	48,000	46,000	11,030	524,476,500
29/03/2021	46,450	-0.65 ▼	-1.40	47,100	47,100	45,000	11,570	537,426,500
26/03/2021	47,100	-0.30 ▼	-0.64	47,100	47,100	44,150	21,160	996,636,000
25/03/2021	47,100	-0.70 ▼	-1.49	47,800	47,950	45,100	21,880	1,030,548,000
24/03/2021	47,800	-2.20 ▼	-4.60	50,000	49,000	47,100	12,010	574,078,000
23/03/2021	50,000	-1.50 ▼	-3.00	51,500	51,000	48,800	26,160	1,308,000,000
22/03/2021	51,500	-0.70 ▼	-1.36	52,200	52,200	50,500	18,950	975,925,000
19/03/2021	52,200	-0.80 ▼	-1.53	53,000	53,000	51,700	12,150	634,230,000
18/03/2021	53,000	-0.10 ▼	-0.19	53,100	53,100	51,500	12,740	675,220,000
17/03/2021	53,100	0.20 ▲	0.38	52,900	53,100	50,900	35,280	1,873,368,000
16/03/2021	52,900	-1.40 ▼	-2.65	54,300	53,800	51,500	27,340	1,446,286,000
15/03/2021	54,300	-0.70 ▼	-1.29	55,000	55,100	52,900	13,740	746,082,000
12/03/2021	55,000	0.50 ▲	0.91	54,500	57,500	54,600	28,280	1,555,400,000
11/03/2021	54,500	3.50 ▲	6.42	51,000	54,500	51,600	75,150	4,095,675,000
10/03/2021	51,000	1.10 ▲	2.16	49,900	51,000	49,100	12,600	642,600,000
09/03/2021	49,900	0.15 ▲	0.30	49,750	49,900	48,600	4,860	242,514,000
08/03/2021	49,750	0.50 ▲	1.01	49,250	51,000	48,500	13,950	694,012,500
05/03/2021	49,250	-0.65 ▼	-1.32	49,900	50,000	48,900	3,020	148,735,000
04/03/2021	49,900	-1.00 ▼	-2.00	50,900	51,700	48,000	7,580	378,242,000
03/03/2021	50,900	1.10 ▲	2.16	49,800	51,400	50,000	36,550	1,860,395,000
02/03/2021	49,800	1.15 ▲	2.31	48,650	49,800	48,650	10,660	530,868,000
01/03/2021	48,650	1.45 ▲	2.98	47,200	48,700	45,150	6,930	337,144,500
26/02/2021	47,200	-0.80 ▼	-1.69	48,000	48,000	46,000	4,960	234,112,000
25/02/2021	48,000	-0.40 ▼	-0.83	48,400	48,400	47,600	7,600	364,800,000
24/02/2021	48,400	-1.05 ▼	-2.17	49,450	49,450	48,000	9,000	435,600,000
23/02/2021	49,450	-0.05 ▼	-0.10	49,450	49,750	48,600	10,780	533,071,000
22/02/2021	49,450	-0.35 ▼	-0.71	49,800	50,000	48,700	8,100	400,545,000
19/02/2021	49,800	-0.30 ▼	-0.60	50,100	50,000	49,000	7,330	365,034,000
18/02/2021	50,100	0.30 ▲	0.60	49,800	51,000	49,950	15,440	773,544,000
17/02/2021	49,800	0.20 ▲	0.40	49,600	50,700	49,500	7,260	361,548,000
10/02/2021	49,600	-1.40 ▼	-2.82	51,000	50,000	48,000	6,650	329,840,000
09/02/2021	49,600	-1.40 ▼	-2.82	51,000	50,000	48,000	6,650	329,840,000
08/02/2021	51,000	-1.50 ▼	-2.94	51,000	51,600	47,450	6,800	346,800,000
05/02/2021	51,000	3.00 ▲	5.88	48,000	51,000	47,500	11,520	587,520,000
05/01/2021	48,800	-0.70 ▼	-1.43	49,500	49,500	48,800	11,860	578,768,000
04/01/2021	49,500	1.50 ▲	3.03	48,000	50,800	49,000	13,950	690,525,000
01/01/2021	48,000	2.40 ▲	5.00	45,600	48,750	45,700	212,070	10,179,360,000
31/12/2020	48,000	2.40 ▲	5.00	45,600	48,750	45,700	212,070	10,179,360,000
30/12/2020	45,600	-0.10 ▼	-0.22	45,600	45,600	44,650	253,250	11,548,200,000
29/12/2020	45,600	0.20 ▲	0.44	45,400	46,000	44,700	16,686	760,881,600
28/12/2020	45,400	1.50 ▲	3.30	43,950	45,950	44,200	13,923	632,104,200
27/12/2020	43,950	1.00 ▲	2.28	42,950	44,000	42,000	13,132	577,151,400
25/12/2020	43,950	1.00 ▲	2.28	42,950	44,000	42,000	13,132	577,151,400
24/12/2020	42,950	-0.50 ▼	-1.16	43,500	45,350	40,550	9,394	403,472,300
23/12/2020	43,500	1.80 ▲	4.14	41,750	44,650	42,200	23,883	1,038,910,500
22/12/2020	41,750	2.70 ▲	6.47	39,050	41,750	41,500	35,144	1,467,262,000
21/12/2020	39,050	2.60 ▲	6.66	36,500	39,050	36,350	53,890	2,104,404,500
20/12/2020	36,500	1.10 ▲	3.01	35,400	36,750	35,400	19,894	726,131,000
18/12/2020	36,500	1.10 ▲	3.01	35,400	36,750	35,400	19,894	726,131,000
17/12/2020	35,400	-0.10 ▼	-0.28	35,550	36,250	35,150	13,610	481,794,000
16/12/2020	35,550	0.60 ▲	1.69	34,900	35,600	34,950	6,895	245,117,250
15/12/2020	34,900	0.50 ▲	1.43	34,400	36,200	34,350	14,665	511,808,500
14/12/2020	34,400	-0.10 ▼	-0.29	34,500	35,000	34,250	4,120	141,728,000
13/12/2020	34,500	0.50 ▲	1.45	34,000	34,700	33,850	8,202	282,969,000
11/12/2020	34,500	0.50 ▲	1.45	34,000	34,700	33,850	8,202	282,969,000
10/12/2020	34,000	-0.80 ▼	-2.35	34,750	34,900	34,000	10,576	359,584,000
09/12/2020	34,750	0.90 ▲	2.59	33,850	35,000	33,800	12,388	430,483,000
08/12/2020	33,850	-0.60 ▼	-1.77	34,450	34,900	33,750	17,972	608,352,200
07/12/2020	34,450	-0.30 ▼	-0.87	34,800	35,000	34,400	7,887	271,707,150
04/12/2020	35,000	-0.20 ▼	-0.57	35,200	35,300	34,850	58,560	2,049,600,000
03/12/2020	35,200	0.80 ▲	2.27	34,450	35,200	34,300	10,402	366,150,400
02/12/2020	34,450	-0.30 ▼	-0.87	34,800	35,000	34,100	7,459	256,962,550
01/12/2020	34,800	2.00 ▲	5.75	32,850	34,800	32,450	20,517	713,991,600
30/11/2020	33,050	0.05 ▲	0.15	33,000	33,300	32,900	78,170	2,583,518,500
27/11/2020	33,050	0.05 ▲	0.15	33,000	33,300	32,900	78,170	2,583,518,500
26/11/2020	33,000	-0.50 ▼	-1.52	33,500	33,600	32,750	78,680	2,596,440,000
25/11/2020	33,500	1.10 ▲	3.28	32,400	34,000	32,200	188,700	6,321,450,000
24/11/2020	32,400	-0.10 ▼	-0.31	32,500	33,000	31,800	190,280	6,165,072,000
23/11/2020	32,500	0.80 ▲	2.46	31,700	32,500	31,200	214,720	6,978,400,000
20/11/2020	31,700	0.30 ▲	0.95	31,350	31,850	30,600	18,139	575,006,300
19/11/2020	31,350	0.30 ▲	0.96	31,100	32,400	31,000	17,180	538,593,000
18/11/2020	31,100	2.00 ▲	6.43	29,100	31,100	29,000	417,700	12,990,470,000
17/11/2020	29,100	0.70 ▲	2.41	28,400	29,200	28,500	14,009	407,661,900
16/11/2020	28,400	0.10 ▲	0.35	28,300	28,700	28,300	12,891	366,104,400
13/11/2020	28,300	0.70 ▲	2.47	27,600	28,700	27,550	20,940	592,602,000
12/11/2020	27,600	-0.10 ▼	-0.36	27,700	27,800	27,550	9,814	270,866,400
11/11/2020	27,700	0.10 ▲	0.36	27,650	27,900	27,300	6,984	193,456,800
10/11/2020	27,650	0.30 ▲	1.08	27,300	28,500	27,350	10,593	292,896,450
09/11/2020	27,300	-0.40 ▼	-1.47	27,700	27,700	27,200	6,577	179,552,100
06/11/2020	27,700	-0.30 ▼	-1.08	27,950	28,000	27,550	5,835	161,629,500
05/11/2020	27,950	-0.70 ▼	-2.50	28,650	28,550	27,800	8,612	240,705,400
04/11/2020	28,650	1.50 ▲	5.24	27,150	28,750	26,950	11,240	322,026,000
03/11/2020	27,150	0.00 ■■	0.00	27,150	27,200	26,950	5,699	154,727,850
02/11/2020	27,150	-0.40 ▼	-1.47	27,550	27,300	27,000	4,896	132,926,400
30/10/2020	27,550	0.30 ▲	1.09	27,300	27,700	27,000	2,300	63,365,000
29/10/2020	27,300	0.30 ▲	1.10	27,000	28,400	25,250	12,103	330,411,900
28/10/2020	27,000	-1.80 ▼	-6.67	28,750	28,650	26,750	21,974	593,298,000
27/10/2020	28,750	-0.60 ▼	-2.09	29,300	29,250	28,750	15,487	445,251,250
26/10/2020	29,300	0.40 ▲	1.37	28,900	29,350	28,900	14,174	415,298,200
25/10/2020	28,900	-0.10 ▼	-0.35	29,000	29,000	28,800	8,881	256,660,900
23/10/2020	28,900	-0.10 ▼	-0.35	29,000	29,000	28,800	8,881	256,660,900
22/10/2020	29,000	0.10 ▲	0.34	28,900	29,150	28,800	5,350	155,150,000
21/10/2020	28,900	0.00 ■■	0.00	28,900	29,300	28,700	6,563	189,670,700
20/10/2020	28,900	0.50 ▲	1.73	28,350	29,050	28,400	7,298	210,912,200
19/10/2020	28,350	0.00 ■■	0.00	28,400	28,500	28,300	13,990	396,616,500
18/10/2020	28,400	-0.10 ▼	-0.35	28,450	28,750	28,300	16,954	481,493,600
16/10/2020	28,400	-0.10 ▼	-0.35	28,450	28,750	28,300	16,954	481,493,600
15/10/2020	28,450	-0.60 ▼	-2.11	29,050	29,300	28,450	237,350	6,752,607,500
14/10/2020	29,050	0.00 ■■	0.00	29,050	29,400	29,000	12,440	361,382,000
13/10/2020	29,050	-0.10 ▼	-0.34	29,200	29,200	29,000	14,359	417,128,950
12/10/2020	29,200	0.20 ▲	0.68	29,000	29,500	29,000	21,704	633,756,800
11/10/2020	29,000	0.20 ▲	0.69	28,800	29,400	28,700	14,209	412,061,000
09/10/2020	29,000	0.20 ▲	0.69	28,800	29,400	28,700	14,209	412,061,000
08/10/2020	28,800	-1.00 ▼	-3.47	29,800	29,850	28,550	48,040	1,383,552,000
07/10/2020	29,800	-0.20 ▼	-0.67	30,000	30,000	29,800	28,796	858,120,800
06/10/2020	30,000	1.20 ▲	4.00	28,850	30,000	28,850	71,247	2,137,410,000
05/10/2020	28,850	1.90 ▲	6.59	27,000	28,850	27,000	64,801	1,869,508,850
04/10/2020	27,000	-0.40 ▼	-1.48	27,400	27,550	26,950	22,756	614,412,000
02/10/2020	27,000	-0.40 ▼	-1.48	27,400	27,550	26,950	22,756	614,412,000
01/10/2020	27,400	0.30 ▲	1.09	27,100	27,700	27,050	27,318	748,513,200
30/09/2020	27,100	0.40 ▲	1.48	26,700	27,400	26,500	24,022	650,996,200
29/09/2020	26,700	-0.10 ▼	-0.37	26,800	27,100	26,600	23,554	628,891,800
28/09/2020	26,800	-0.20 ▼	-0.75	27,000	27,300	26,800	29,320	785,776,000
25/09/2020	27,000	-0.90 ▼	-3.33	27,900	27,900	27,000	33,617	907,659,000
24/09/2020	27,900	0.70 ▲	2.51	27,200	28,400	27,150	38,014	1,060,590,600
23/09/2020	27,200	0.30 ▲	1.10	26,850	27,250	26,800	17,847	485,438,400
22/09/2020	26,850	0.10 ▲	0.37	26,800	27,250	26,800	35,521	953,738,850
21/09/2020	26,800	-0.30 ▼	-1.12	27,100	27,350	26,800	20,416	547,148,800
18/09/2020	27,100	0.10 ▲	0.37	27,000	27,300	26,950	12,004	325,308,400
17/09/2020	27,000	0.00 ■■	0.00	27,000	27,400	26,800	29,853	806,031,000
16/09/2020	27,000	-0.20 ▼	-0.74	27,200	27,400	26,900	24,407	658,989,000
15/09/2020	27,200	0.10 ▲	0.37	27,100	27,800	26,750	36,856	1,002,483,200
14/09/2020	27,100	-0.40 ▼	-1.48	27,500	28,400	26,950	46,096	1,249,201,600
11/09/2020	27,500	0.60 ▲	2.18	26,900	28,450	27,000	60,136	1,653,740,000
10/09/2020	26,900	1.80 ▲	6.69	25,150	26,900	25,600	75,338	2,026,592,200
09/09/2020	25,150	0.05 ▲	0.20	25,150	25,350	24,700	230,770	5,803,865,500
08/09/2020	25,150	0.10 ▲	0.40	25,000	25,400	24,600	16,817	422,947,550
07/09/2020	25,000	-0.80 ▼	-3.20	25,800	26,200	25,000	38,598	964,950,000
04/09/2020	25,800	0.40 ▲	1.55	25,400	26,500	24,500	40,038	1,032,980,400
03/09/2020	25,400	-0.60 ▼	-2.36	25,950	26,100	25,300	47,932	1,217,472,800
02/09/2020	25,950	0.80 ▲	3.08	25,200	25,950	25,200	24,924	646,777,800
01/09/2020	25,950	0.80 ▲	3.08	25,200	25,950	25,200	24,924	646,777,800
31/08/2020	25,200	-1.10 ▼	-4.37	26,250	26,250	25,000	46,114	1,162,072,800
28/08/2020	26,250	0.10 ▲	0.38	26,150	27,700	26,150	54,346	1,426,582,500
27/08/2020	26,150	-0.40 ▼	-1.53	26,500	26,800	26,000	29,637	775,007,550
26/08/2020	26,500	0.40 ▲	1.51	26,050	27,000	25,400	40,053	1,061,404,500
25/08/2020	26,050	1.50 ▲	5.76	24,600	26,300	24,300	61,770	1,609,108,500
24/08/2020	24,600	-1.20 ▼	-4.88	25,800	26,200	24,600	61,054	1,501,928,400
21/08/2020	25,800	0.30 ▲	1.16	25,550	26,700	25,300	31,003	799,877,400
20/08/2020	25,550	-1.30 ▼	-5.09	26,800	27,400	25,500	43,153	1,102,559,150
19/08/2020	26,800	0.70 ▲	2.61	26,100	27,200	25,500	53,808	1,442,054,400
18/08/2020	26,100	1.50 ▲	5.75	24,600	26,300	24,100	55,754	1,455,179,400
17/08/2020	24,600	1.60 ▲	6.50	23,000	24,600	22,000	50,936	1,253,025,600
14/08/2020	23,000	0.30 ▲	1.30	22,700	24,000	22,600	62,832	1,445,136,000
13/08/2020	22,700	1.50 ▲	6.61	21,250	22,700	21,000	63,131	1,433,073,700
12/08/2020	21,250	-0.30 ▼	-1.41	21,500	21,700	20,800	34,300	728,875,000
11/08/2020	21,500	1.40 ▲	6.51	20,100	21,500	20,500	93,025	2,000,037,500
10/08/2020	20,100	1.30 ▲	6.47	18,800	20,100	19,200	21,823	438,642,300
07/08/2020	18,800	-0.60 ▼	-3.19	19,350	19,600	18,700	30,316	569,940,800
06/08/2020	19,350	-0.10 ▼	-0.52	19,500	19,600	19,050	15,724	304,259,400
05/08/2020	19,500	0.00 ■■	0.00	19,500	19,750	19,000	36,509	711,925,500
04/08/2020	19,500	0.40 ▲	2.05	19,100	19,850	19,200	12,280	239,460,000
03/08/2020	19,100	1.20 ▲	6.28	17,950	19,150	17,950	27,169	518,927,900
31/07/2020	17,950	-0.60 ▼	-3.34	18,500	18,250	17,500	15,564	279,373,800
30/07/2020	18,500	0.00 ■■	0.00	18,500	18,950	18,500	8,374	154,919,000
29/07/2020	18,500	-0.80 ▼	-4.32	19,300	18,850	17,950	35,874	663,669,000
28/07/2020	19,300	0.80 ▲	4.15	18,500	19,450	18,650	14,914	287,840,200
27/07/2020	18,500	-1.40 ▼	-7.57	19,850	19,550	18,500	38,776	717,356,000
26/07/2020	19,850	-0.70 ▼	-3.53	20,550	21,250	19,800	49,570	983,964,500
24/07/2020	19,850	-0.70 ▼	-3.53	20,550	21,250	19,800	49,570	983,964,500
23/07/2020	20,550	-0.10 ▼	-0.49	20,650	20,900	20,450	18,572	381,654,600
22/07/2020	20,650	-0.40 ▼	-1.94	21,000	21,300	20,650	26,506	547,348,900
21/07/2020	21,000	-0.20 ▼	-0.95	21,200	21,400	20,750	23,676	497,196,000
20/07/2020	21,200	0.20 ▲	0.94	21,000	22,050	21,200	36,062	764,514,400
19/07/2020	21,000	0.90 ▲	4.29	20,050	21,100	20,000	34,396	722,316,000
17/07/2020	21,000	0.90 ▲	4.29	20,050	21,100	20,000	34,396	722,316,000
16/07/2020	20,050	-0.10 ▼	-0.50	20,100	20,350	19,950	4,941	99,067,050
15/07/2020	20,100	0.10 ▲	0.50	20,000	20,250	20,000	14,259	286,605,900
14/07/2020	20,000	-0.20 ▼	-1.00	20,200	20,400	19,950	16,831	336,620,000
13/07/2020	20,200	0.20 ▲	0.99	20,000	20,450	19,950	13,300	268,660,000
12/07/2020	20,000	0.20 ▲	1.00	19,800	20,450	19,800	17,490	349,800,000
10/07/2020	20,000	0.20 ▲	1.00	19,800	20,450	19,800	17,490	349,800,000
09/07/2020	19,800	0.00 ■■	0.00	19,800	20,200	19,800	28,577	565,824,600
08/07/2020	19,800	0.10 ▲	0.51	19,750	19,850	19,750	6,004	118,879,200
07/07/2020	19,750	-0.10 ▼	-0.51	19,800	20,400	19,700	17,820	351,945,000
06/07/2020	19,800	0.00 ■■	0.00	19,800	20,000	19,750	7,186	142,282,800
05/07/2020	19,800	0.10 ▲	0.51	19,750	20,550	19,750	4,548	90,050,400
03/07/2020	19,800	0.10 ▲	0.51	19,750	20,550	19,750	4,548	90,050,400
02/07/2020	19,750	-0.10 ▼	-0.51	19,800	19,900	19,750	2,660	52,535,000
01/07/2020	19,800	0.70 ▲	3.54	19,100	20,000	19,100	11,974	237,085,200
30/06/2020	19,100	-0.20 ▼	-1.05	19,300	19,550	19,000	12,936	247,077,600
29/06/2020	19,300	-1.20 ▼	-6.22	20,500	20,450	19,250	25,185	486,070,500
28/06/2020	20,500	-0.40 ▼	-1.95	20,900	21,000	20,450	104,060	2,133,230,000
26/06/2020	20,500	-0.40 ▼	-1.95	20,900	21,000	20,450	104,060	2,133,230,000
25/06/2020	20,900	0.00 ■■	0.00	20,900	20,900	20,600	10,559	220,683,100
24/06/2020	20,900	-0.40 ▼	-1.91	21,250	21,400	20,900	10,074	210,546,600
23/06/2020	21,250	0.00 ■■	0.00	21,250	21,550	20,550	19,199	407,978,750
22/06/2020	21,250	-0.10 ▼	-0.47	21,350	21,500	21,200	10,751	228,458,750
19/06/2020	21,350	0.40 ▲	1.87	21,000	21,700	21,000	5,801	123,851,350
18/06/2020	21,000	0.50 ▲	2.38	20,500	21,500	20,150	32,188	675,948,000
17/06/2020	20,500	0.25 ▲	1.22	20,250	20,800	20,300	89,930	1,843,565,000
16/06/2020	20,250	0.20 ▲	0.99	20,050	20,600	20,050	12,922	261,670,500
15/06/2020	20,050	0.20 ▲	1.00	19,900	21,200	19,850	22,469	450,503,450
14/06/2020	19,900	-0.70 ▼	-3.52	20,600	20,050	19,200	42,967	855,043,300
12/06/2020	19,900	-0.70 ▼	-3.52	20,600	20,050	19,200	42,967	855,043,300
11/06/2020	20,600	-1.50 ▼	-7.28	22,100	22,300	20,600	29,164	600,778,400
10/06/2020	22,100	0.10 ▲	0.45	22,000	22,600	21,600	18,336	405,225,600
09/06/2020	22,100	-0.10 ▼	-0.45	22,200	22,700	21,750	23,570	520,897,000
08/06/2020	22,200	0.30 ▲	1.35	21,900	22,800	22,000	29,531	655,588,200
06/06/2020	21,900	-0.20 ▼	-0.91	22,050	22,050	21,500	26,135	572,356,500
05/06/2020	21,900	-0.20 ▼	-0.91	22,050	22,050	21,500	26,135	572,356,500
04/06/2020	22,050	-0.30 ▼	-1.36	22,300	23,000	22,000	24,037	530,015,850
03/06/2020	22,300	0.40 ▲	1.79	21,900	23,000	21,850	28,738	640,857,400
02/06/2020	21,900	-0.70 ▼	-3.20	22,550	23,600	21,850	49,609	1,086,437,100
01/06/2020	22,550	1.50 ▲	6.65	21,100	22,550	21,500	42,495	958,262,250
31/05/2020	21,100	0.50 ▲	2.37	20,600	21,500	20,450	25,703	542,333,300
29/05/2020	21,100	0.50 ▲	2.37	20,600	21,500	20,450	25,703	542,333,300
28/05/2020	20,600	-0.30 ▼	-1.46	20,850	20,850	19,800	41,594	856,836,400
27/05/2020	20,850	0.00 ■■	0.00	20,850	21,900	20,800	42,529	886,729,650
26/05/2020	20,850	1.40 ▲	6.71	19,500	20,850	20,000	48,410	1,009,348,500
25/05/2020	19,500	1.30 ▲	6.67	18,250	19,500	18,400	70,841	1,381,399,500
24/05/2020	18,250	-0.30 ▼	-1.64	18,500	18,750	18,250	10,797	197,045,250
22/05/2020	18,250	-0.30 ▼	-1.64	18,500	18,750	18,250	10,797	197,045,250
21/05/2020	18,500	0.30 ▲	1.62	18,250	18,800	18,100	22,112	409,072,000
20/05/2020	18,250	-0.10 ▼	-0.55	18,300	18,400	18,000	16,201	295,668,250
19/05/2020	18,300	-0.10 ▼	-0.55	18,400	18,800	18,300	10,946	200,311,800
18/05/2020	18,400	-0.10 ▼	-0.54	18,500	18,800	18,100	5,830	107,272,000
17/05/2020	18,500	-0.20 ▼	-1.08	18,700	19,000	18,450	12,247	226,569,500
15/05/2020	18,500	-0.20 ▼	-1.08	18,700	19,000	18,450	12,247	226,569,500
14/05/2020	18,700	-0.50 ▼	-2.67	19,200	19,600	18,600	26,424	494,128,800
13/05/2020	19,200	-0.20 ▼	-1.04	19,400	19,700	19,000	11,040	211,968,000
12/05/2020	19,400	0.90 ▲	4.64	18,500	19,750	18,500	19,873	385,536,200
11/05/2020	18,500	-0.30 ▼	-1.62	18,750	18,750	18,450	25,388	469,678,000
10/05/2020	18,750	0.10 ▲	0.53	18,700	19,000	18,650	19,596	367,425,000
08/05/2020	18,750	0.10 ▲	0.53	18,700	19,000	18,650	19,596	367,425,000
07/05/2020	18,700	0.30 ▲	1.60	18,400	19,000	18,400	15,353	287,101,100
06/05/2020	18,300	0.30 ▲	1.64	18,000	18,700	17,800	75,093	1,374,201,900
05/05/2020	18,000	0.10 ▲	0.56	17,850	18,500	17,400	12,033	216,594,000
04/05/2020	17,850	-0.60 ▼	-3.36	18,500	18,300	17,350	11,508	205,417,800
01/05/2020	18,500	0.40 ▲	2.16	18,150	18,900	18,000	9,764	180,634,000
30/04/2020	18,500	0.40 ▲	2.16	18,150	18,900	18,000	9,764	180,634,000
29/04/2020	18,500	0.40 ▲	2.16	18,150	18,900	18,000	9,764	180,634,000
28/04/2020	18,150	1.20 ▲	6.61	17,000	18,150	18,000	35,028	635,758,200
27/04/2020	17,000	1.10 ▲	6.47	15,900	17,000	16,300	10,555	179,435,000
26/04/2020	15,900	0.00 ■■	0.00	15,950	16,200	15,800	4,622	73,489,800
24/04/2020	15,900	0.00 ■■	0.00	15,950	16,200	15,800	4,622	73,489,800
23/04/2020	15,950	-0.10 ▼	-0.63	16,000	16,500	15,800	4,954	79,016,300
22/04/2020	16,000	0.50 ▲	3.13	15,500	16,000	14,800	2,599	41,584,000
21/04/2020	15,500	-0.90 ▼	-5.81	16,400	16,600	15,400	6,603	102,346,500
20/04/2020	16,400	-0.10 ▼	-0.61	16,500	17,300	16,400	18,189	298,299,600
19/04/2020	16,500	0.30 ▲	1.82	16,250	16,800	16,300	3,051	50,341,500
17/04/2020	16,500	0.30 ▲	1.82	16,250	16,800	16,300	3,051	50,341,500
16/04/2020	16,250	0.10 ▲	0.62	16,200	16,500	16,000	1,077	17,501,250
15/04/2020	16,200	0.90 ▲	5.56	15,300	16,350	15,300	6,051	98,026,200
14/04/2020	15,300	0.40 ▲	2.61	14,950	15,300	14,600	6,544	100,123,200
13/04/2020	14,950	0.10 ▲	0.67	14,800	15,300	14,850	2,032	30,378,400
12/04/2020	14,800	0.00 ■■	0.00	14,850	15,000	14,800	2,000	29,600,000
10/04/2020	14,800	0.00 ■■	0.00	14,850	15,000	14,800	2,000	29,600,000
09/04/2020	14,850	0.00 ■■	0.00	14,850	15,400	14,600	2,449	36,367,650
08/04/2020	14,850	-0.30 ▼	-2.02	15,100	15,100	14,650	262	3,890,700
07/04/2020	15,100	0.00 ■■	0.00	15,100	15,500	14,750	988	14,918,800
06/04/2020	15,100	0.60 ▲	3.97	14,500	15,100	14,500	3,210	48,471,000
03/04/2020	14,500	0.10 ▲	0.69	14,400	14,800	14,200	2,688	38,976,000
02/04/2020	14,400	0.60 ▲	4.17	13,800	14,550	14,000	543	7,819,200
01/04/2020	14,400	0.60 ▲	4.17	13,800	14,550	14,000	543	7,819,200
31/03/2020	13,800	-0.10 ▼	-0.72	13,900	14,500	13,500	1,362	18,795,600
30/03/2020	13,900	-0.90 ▼	-6.47	14,800	14,700	13,800	9,027	125,475,300
29/03/2020	14,800	0.40 ▲	2.70	14,400	15,200	14,400	2,841	42,046,800
27/03/2020	14,800	0.40 ▲	2.70	14,400	15,200	14,400	2,841	42,046,800
26/03/2020	14,400	-0.20 ▼	-1.39	14,600	14,900	14,400	1,519	21,873,600
25/03/2020	14,600	0.60 ▲	4.11	14,000	14,800	14,000	1,821	26,586,600
24/03/2020	14,000	0.40 ▲	2.86	13,600	14,250	13,500	1,006	14,084,000
23/03/2020	13,600	-1.00 ▼	-7.35	14,600	14,500	13,600	5,472	74,419,200
22/03/2020	14,600	-0.10 ▼	-0.68	14,700	14,800	14,500	4,673	68,225,800
20/03/2020	14,600	-0.10 ▼	-0.68	14,700	14,800	14,500	4,673	68,225,800
19/03/2020	14,700	0.00 ■■	0.00	14,700	15,000	14,400	855	12,568,500
18/03/2020	14,700	-0.20 ▼	-1.36	14,850	15,500	14,550	1,033	15,185,100
17/03/2020	14,850	-0.20 ▼	-1.35	15,050	14,850	14,000	11,849	175,957,650
16/03/2020	15,050	-0.65 ▼	-4.32	15,700	15,700	15,000	33,570	505,228,500
14/03/2020	15,700	-0.30 ▼	-1.91	16,000	15,700	14,900	41,220	647,154,000
13/03/2020	15,700	-0.30 ▼	-1.91	16,000	15,700	14,900	41,220	647,154,000
12/03/2020	16,000	-1.10 ▼	-6.88	17,100	16,100	15,950	31,820	509,120,000
11/03/2020	17,100	-0.50 ▼	-2.92	17,600	17,900	16,400	209,560	3,583,476,000
10/03/2020	17,600	0.60 ▲	3.41	17,050	17,600	16,100	3,804	66,950,400
09/03/2020	17,050	-1.30 ▼	-7.62	18,300	18,000	17,050	9,968	169,954,400
06/03/2020	18,300	0.10 ▲	0.55	18,200	18,400	18,000	735	13,450,500
05/03/2020	18,200	-0.20 ▼	-1.10	18,400	18,700	18,200	2,459	44,753,800
04/03/2020	18,400	-0.30 ▼	-1.63	18,700	18,700	18,400	1,346	24,766,400
03/03/2020	18,700	0.30 ▲	1.60	18,450	19,400	18,600	1,907	35,660,900
02/03/2020	18,450	0.30 ▲	1.63	18,100	18,700	18,100	2,017	37,213,650
28/02/2020	18,100	-0.90 ▼	-4.97	19,000	18,600	18,000	2,537	45,919,700
27/02/2020	19,000	0.80 ▲	4.21	18,200	19,300	17,900	2,922	55,518,000
26/02/2020	18,200	0.20 ▲	1.10	18,000	18,200	17,500	2,329	42,387,800
25/02/2020	18,000	0.30 ▲	1.67	17,700	18,000	17,000	2,159	38,862,000
24/02/2020	17,700	-1.30 ▼	-7.34	19,000	19,000	17,700	11,760	208,152,000
21/02/2020	19,000	-0.40 ▼	-2.11	19,400	20,200	19,000	5,717	108,623,000
20/02/2020	19,400	0.90 ▲	4.64	18,500	19,600	18,900	6,655	129,107,000
19/02/2020	18,500	1.20 ▲	6.49	17,300	18,500	17,300	8,035	148,647,500
18/02/2020	17,300	0.20 ▲	1.16	17,100	18,000	17,300	2,498	43,215,400
17/02/2020	17,100	0.40 ▲	2.34	16,700	17,100	16,600	2,759	47,178,900
15/02/2020	16,700	0.00 ■■	0.00	16,700	17,000	16,550	2,306	38,510,200
14/02/2020	16,700	0.00 ■■	0.00	16,700	17,000	16,550	2,306	38,510,200
13/02/2020	16,700	0.10 ▲	0.60	16,600	17,100	16,700	1,658	27,688,600
12/02/2020	16,600	0.20 ▲	1.20	16,400	17,150	16,400	3,640	60,424,000
11/02/2020	16,400	0.00 ■■	0.00	16,400	16,600	16,300	1,284	21,057,600
10/02/2020	16,400	0.00 ■■	0.00	16,400	17,150	15,700	911	14,940,400
09/02/2020	16,400	-0.10 ▼	-0.61	16,500	16,550	16,250	477	7,822,800
07/02/2020	16,400	-0.10 ▼	-0.61	16,500	16,550	16,250	477	7,822,800
06/02/2020	16,500	0.70 ▲	4.24	15,800	16,800	15,550	5,204	85,866,000
05/02/2020	15,800	0.50 ▲	3.16	15,350	15,800	15,600	723	11,423,400
04/02/2020	15,350	0.40 ▲	2.61	14,900	15,400	15,000	5,468	83,933,800
03/02/2020	14,900	-1.10 ▼	-7.38	16,000	16,300	14,900	12,493	186,145,700
02/02/2020	16,000	-1.20 ▼	-7.50	17,200	17,200	16,000	4,424	70,784,000
31/01/2020	16,000	-1.20 ▼	-7.50	17,200	17,200	16,000	4,424	70,784,000
30/01/2020	17,200	-0.90 ▼	-5.23	18,100	18,100	17,100	3,758	64,637,600
29/01/2020	18,100	0.00 ■■	0.00	18,100	18,500	17,600	1,060	19,186,000
28/01/2020	18,100	0.00 ■■	0.00	18,100	18,500	17,600	1,060	19,186,000
27/01/2020	18,100	0.00 ■■	0.00	18,100	18,500	17,600	1,060	19,186,000
26/01/2020	18,100	0.00 ■■	0.00	18,100	18,500	17,600	1,060	19,186,000
24/01/2020	18,100	0.00 ■■	0.00	18,100	18,500	17,600	1,060	19,186,000
23/01/2020	18,100	0.00 ■■	0.00	18,100	18,500	17,600	1,060	19,186,000
22/01/2020	18,100	0.00 ■■	0.00	18,100	18,500	17,600	1,060	19,186,000
21/01/2020	18,100	0.10 ▲	0.55	18,000	18,200	17,800	28,770	520,737,000
20/01/2020	18,000	-0.15 ▼	-0.83	18,150	18,150	18,000	12,490	224,820,000
17/01/2020	18,150	-0.10 ▼	-0.55	18,250	18,400	18,000	4,840	87,846,000
16/01/2020	18,250	0.05 ▲	0.27	18,200	18,450	18,050	11,790	215,167,500
15/01/2020	18,200	0.30 ▲	1.65	17,900	18,400	18,000	2,210	40,222,000
14/01/2020	18,300	0.40 ▲	2.19	17,900	18,500	17,900	1,790	32,757,000
13/01/2020	17,900	-0.20 ▼	-1.12	18,100	18,200	17,850	1,409	25,221,100
10/01/2020	18,100	-0.70 ▼	-3.87	18,800	18,800	18,000	2,907	52,616,700
09/01/2020	18,800	-0.10 ▼	-0.53	18,850	18,900	18,500	785	14,758,000
08/01/2020	18,850	-0.50 ▼	-2.65	19,350	19,150	18,300	1,305	24,599,250
07/01/2020	19,350	0.20 ▲	1.03	19,150	19,350	19,000	1,303	25,213,050
06/01/2020	19,150	-0.60 ▼	-3.13	19,700	19,900	19,100	67	1,283,050
03/01/2020	19,700	-0.30 ▼	-1.52	20,000	20,000	18,800	4,886	96,254,200
02/01/2020	20,000	-0.10 ▼	-0.50	20,100	20,550	19,750	1,379	27,580,000
31/12/2019	20,100	-0.30 ▼	-1.49	20,350	20,350	19,800	982	19,738,200
30/12/2019	20,350	-1.40 ▼	-6.88	21,700	20,600	20,350	1,697	34,533,950
27/12/2019	21,700	0.30 ▲	1.38	21,350	22,000	21,350	3,066	66,532,200
26/12/2019	21,350	0.40 ▲	1.87	21,000	22,400	21,000	4,300	91,805,000
25/12/2019	21,000	0.30 ▲	1.43	20,700	21,000	20,350	6,485	136,185,000
24/12/2019	20,700	0.30 ▲	1.45	20,350	20,700	20,300	2,831	58,601,700
23/12/2019	20,350	-0.80 ▼	-3.93	21,200	21,500	20,300	7,724	157,183,400
20/12/2019	21,200	-0.40 ▼	-1.89	21,600	21,700	21,000	49,310	1,045,372,000
19/12/2019	21,600	0.00 ■■	0.00	21,600	21,800	21,400	1,214	26,222,400
18/12/2019	21,600	0.10 ▲	0.46	21,550	21,900	21,500	1,010	21,816,000
17/12/2019	21,550	-0.90 ▼	-4.18	22,500	22,500	21,550	2,029	43,724,950
16/12/2019	22,500	0.40 ▲	1.78	22,150	22,700	21,800	4,204	94,590,000
13/12/2019	22,150	0.40 ▲	1.81	21,700	22,400	21,700	2,934	64,988,100
12/12/2019	21,700	1.40 ▲	6.45	20,300	21,700	20,300	6,960	151,032,000
11/12/2019	20,300	0.30 ▲	1.48	20,000	20,450	19,900	190	3,857,000
10/12/2019	20,000	0.10 ▲	0.50	19,900	20,500	19,700	1,708	34,160,000
09/12/2019	19,900	0.20 ▲	1.01	19,700	20,400	19,500	5,178	103,042,200
07/12/2019	19,700	-0.80 ▼	-4.06	20,500	20,550	19,700	4,451	87,684,700
06/12/2019	19,700	-0.80 ▼	-4.06	20,500	20,550	19,700	4,451	87,684,700
05/12/2019	20,500	-0.30 ▼	-1.46	20,800	21,100	20,500	1,019	20,889,500
04/12/2019	20,800	0.10 ▲	0.48	20,700	20,900	20,700	1,496	31,116,800
03/12/2019	20,700	-1.20 ▼	-5.80	21,900	21,900	20,700	1,345	27,841,500
02/12/2019	21,900	-0.60 ▼	-2.74	22,500	22,900	21,900	751	16,446,900
29/11/2019	22,500	-0.40 ▼	-1.78	22,900	23,000	22,500	2,087	46,957,500
28/11/2019	22,900	0.00 ■■	0.00	22,900	23,000	22,500	2,025	46,372,500
27/11/2019	22,900	0.10 ▲	0.44	22,750	23,600	22,800	5,748	131,629,200
26/11/2019	22,750	-0.10 ▼	-0.44	22,900	22,900	22,300	1,759	40,017,250
25/11/2019	22,900	0.30 ▲	1.31	22,600	22,900	22,200	1,480	33,892,000
23/11/2019	22,600	-0.30 ▼	-1.33	22,900	23,200	22,350	1,801	40,702,600
22/11/2019	22,600	-0.30 ▼	-1.33	22,900	23,200	22,350	1,801	40,702,600
21/11/2019	22,900	0.00 ■■	0.00	22,900	23,200	22,500	897	20,541,300
20/11/2019	22,900	0.60 ▲	2.62	22,300	22,950	22,300	1,209	27,686,100
19/11/2019	22,300	0.30 ▲	1.35	22,000	22,400	22,000	1,503	33,516,900
18/11/2019	22,000	-0.50 ▼	-2.27	22,500	23,000	22,000	2,375	52,250,000
15/11/2019	22,500	-0.40 ▼	-1.78	22,850	23,400	22,500	1,122	25,245,000
14/11/2019	22,850	0.20 ▲	0.88	22,700	23,700	22,700	1,271	29,042,350
13/11/2019	22,700	-0.80 ▼	-3.52	23,450	23,450	22,700	5,396	122,489,200
12/11/2019	23,450	-0.40 ▼	-1.71	23,850	23,850	23,450	2,728	63,971,600
11/11/2019	23,850	-0.30 ▼	-1.26	24,200	24,000	23,600	2,188	52,183,800
08/11/2019	24,200	0.30 ▲	1.24	23,900	24,350	23,600	2,712	65,630,400
07/11/2019	23,900	0.00 ■■	0.00	23,900	24,500	23,850	1,647	39,363,300
06/11/2019	23,900	-0.50 ▼	-2.09	24,400	24,600	23,600	1,388	33,173,200
05/11/2019	24,400	0.60 ▲	2.46	23,800	24,400	23,800	1,237	30,182,800
04/11/2019	23,800	-1.00 ▼	-4.20	24,800	24,900	23,800	2,768	65,878,400
01/11/2019	24,800	-0.10 ▼	-0.40	24,900	25,350	24,450	1,320	32,736,000
31/10/2019	24,900	-0.20 ▼	-0.80	25,100	25,100	24,650	3,305	82,294,500
30/10/2019	25,100	-0.20 ▼	-0.80	25,300	25,250	25,000	1,536	38,553,600
29/10/2019	25,300	-0.20 ▼	-0.79	25,500	25,900	25,300	3,127	79,113,100
28/10/2019	25,500	0.20 ▲	0.78	25,300	26,700	25,000	5,597	142,723,500
25/10/2019	25,300	-0.40 ▼	-1.58	25,750	25,750	25,300	2,677	67,728,100
24/10/2019	25,750	0.00 ■■	0.00	25,750	25,900	25,350	2,497	64,297,750
23/10/2019	25,750	0.10 ▲	0.39	25,700	25,950	25,500	3,309	85,206,750
22/10/2019	25,700	1.30 ▲	5.06	24,400	25,800	24,000	11,670	299,919,000
21/10/2019	24,400	0.20 ▲	0.82	24,200	24,950	24,200	1,630	39,772,000
18/10/2019	24,200	0.50 ▲	2.07	23,700	25,000	22,800	4,471	108,198,200
17/10/2019	23,700	0.00 ■■	0.00	23,700	23,700	23,500	700	16,590,000
16/10/2019	23,700	0.00 ■■	0.00	23,700	23,950	23,500	899	21,306,300
15/10/2019	23,700	0.10 ▲	0.42	23,650	23,900	23,400	1,141	27,041,700
14/10/2019	23,650	-0.30 ▼	-1.27	23,950	24,450	23,300	3,362	79,511,300
11/10/2019	23,950	-0.30 ▼	-1.25	24,200	24,300	23,800	539	12,909,050
10/10/2019	24,200	0.20 ▲	0.83	24,000	24,450	24,000	2,080	50,336,000
09/10/2019	24,000	-0.40 ▼	-1.67	24,400	24,400	24,000	2,974	71,376,000
08/10/2019	24,400	0.60 ▲	2.46	23,800	24,600	23,700	1,068	26,059,200
07/10/2019	23,800	-1.20 ▼	-5.04	24,950	25,000	23,800	3,457	82,276,600
04/10/2019	24,950	-0.20 ▼	-0.80	25,100	25,700	24,600	1,698	42,365,100
03/10/2019	25,100	0.00 ■■	0.00	25,100	25,700	24,250	1,660	41,666,000
02/10/2019	25,100	-0.10 ▼	-0.40	25,250	26,000	24,800	3,437	86,268,700
01/10/2019	25,250	0.30 ▲	1.19	25,000	26,400	24,900	4,619	116,629,750
30/09/2019	25,000	0.20 ▲	0.80	24,800	25,500	24,700	4,128	103,200,000
27/09/2019	24,800	-0.40 ▼	-1.61	25,200	25,150	24,200	7,007	173,773,600
26/09/2019	25,200	0.30 ▲	1.19	24,900	26,500	25,150	5,743	144,723,600
25/09/2019	24,900	1.60 ▲	6.43	23,300	24,900	23,300	8,346	207,815,400
24/09/2019	23,300	-1.70 ▼	-7.30	24,950	24,700	23,250	23,441	546,175,300
23/09/2019	24,950	-1.90 ▼	-7.62	26,800	26,800	24,950	9,538	237,973,100
20/09/2019	26,800	-0.80 ▼	-2.99	27,650	27,650	26,600	4,603	123,360,400
19/09/2019	27,650	-0.40 ▼	-1.45	28,000	28,400	27,200	3,562	98,489,300
18/09/2019	28,000	0.00 ■■	0.00	28,000	28,650	27,750	3,757	105,196,000
17/09/2019	28,000	0.50 ▲	1.79	27,500	29,000	27,200	6,860	192,080,000
16/09/2019	27,500	0.30 ▲	1.09	27,250	28,000	27,050	4,287	117,892,500
13/09/2019	27,250	-0.90 ▼	-3.30	28,150	28,150	27,200	3,911	106,574,750
12/09/2019	28,150	0.80 ▲	2.84	27,300	28,400	27,500	7,470	210,280,500
11/09/2019	27,300	0.80 ▲	2.93	26,500	28,100	26,300	6,854	187,114,200
10/09/2019	27,500	-0.20 ▼	-0.73	27,700	27,500	26,000	20,750	570,625,000
09/09/2019	27,700	-1.30 ▼	-4.69	29,000	28,200	27,000	11,199	310,212,300
06/09/2019	29,000	-0.90 ▼	-3.10	29,950	30,800	28,900	7,283	211,207,000
05/09/2019	29,950	2.00 ▲	6.68	28,000	29,950	28,200	9,790	293,210,500
04/09/2019	28,000	-0.50 ▼	-1.79	28,500	28,600	26,800	25,079	702,212,000
03/09/2019	28,500	-1.90 ▼	-6.67	30,400	31,000	28,500	11,496	327,636,000
30/08/2019	30,400	-2.20 ▼	-7.24	32,600	32,550	30,400	20,146	612,438,400
29/08/2019	32,600	-0.40 ▼	-1.23	33,050	34,150	32,600	4,903	159,837,800
28/08/2019	33,050	-1.90 ▼	-5.75	34,950	34,900	33,000	11,029	364,508,450
27/08/2019	34,950	0.00 ■■	0.00	34,950	35,000	34,200	5,236	182,998,200
26/08/2019	34,950	0.00 ■■	0.00	35,000	35,000	34,600	4,992	174,470,400
23/08/2019	35,000	-0.20 ▼	-0.57	35,200	35,600	34,500	7,266	254,310,000
22/08/2019	35,200	-0.10 ▼	-0.28	35,350	36,000	34,600	6,145	216,304,000
21/08/2019	35,350	0.80 ▲	2.26	34,600	36,200	34,900	20,603	728,316,050
20/08/2019	34,600	2.20 ▲	6.36	32,400	34,650	32,500	29,828	1,032,048,800
19/08/2019	32,400	-1.00 ▼	-3.09	33,400	33,500	32,200	4,821	156,200,400
16/08/2019	33,400	-0.70 ▼	-2.10	34,100	34,500	33,000	9,902	330,726,800
15/08/2019	34,100	1.60 ▲	4.69	32,500	34,300	30,500	19,160	653,356,000
14/08/2019	32,500	-1.50 ▼	-4.62	33,950	34,400	31,900	22,987	747,077,500
13/08/2019	33,950	-2.60 ▼	-7.66	36,500	36,500	33,950	26,555	901,542,250
12/08/2019	36,500	-1.80 ▼	-4.93	38,300	38,300	36,300	9,307	339,705,500
09/08/2019	38,300	-1.20 ▼	-3.13	39,500	39,500	38,300	5,284	202,377,200
08/08/2019	39,500	0.50 ▲	1.27	39,000	39,700	38,000	14,954	590,683,000
07/08/2019	39,000	0.00 ■■	0.00	39,000	40,000	38,200	5,938	231,582,000
06/08/2019	39,000	-0.30 ▼	-0.77	39,300	40,900	37,500	29,531	1,151,709,000
05/08/2019	39,300	-0.40 ▼	-1.02	39,700	39,900	38,500	9,044	355,429,200
02/08/2019	39,700	0.20 ▲	0.50	39,500	40,200	39,200	19,325	767,202,500
01/08/2019	39,500	1.10 ▲	2.78	38,450	40,000	38,600	40,596	1,603,542,000
31/07/2019	38,450	0.00 ■■	0.00	38,500	38,900	37,950	5,953	228,892,850
30/07/2019	38,500	1.20 ▲	3.12	37,300	39,500	37,500	17,526	674,751,000
29/07/2019	37,300	2.40 ▲	6.43	34,900	37,300	34,500	10,216	381,056,800
26/07/2019	34,900	-0.10 ▼	-0.29	35,000	35,000	34,200	5,680	198,232,000
25/07/2019	35,000	0.00 ■■	0.00	35,000	35,500	34,800	7,061	247,135,000
24/07/2019	35,000	0.30 ▲	0.86	34,700	35,200	33,900	10,314	360,990,000
23/07/2019	34,700	0.10 ▲	0.29	34,650	35,400	34,350	23,687	821,938,900
22/07/2019	34,650	2.30 ▲	6.64	32,400	34,650	33,500	12,378	428,897,700
19/07/2019	32,400	2.10 ▲	6.48	30,300	32,400	29,500	10,816	350,438,400
18/07/2019	30,300	-0.60 ▼	-1.98	30,900	31,800	29,900	3,917	118,685,100
17/07/2019	30,900	-1.10 ▼	-3.56	32,000	32,000	29,800	7,691	237,651,900
16/07/2019	32,000	-0.10 ▼	-0.31	32,100	32,500	30,500	4,021	128,672,000
15/07/2019	32,100	0.00 ■■	0.00	32,100	34,000	30,000	14,233	456,879,300
12/07/2019	32,100	1.10 ▲	3.43	31,000	33,150	30,800	9,727	312,236,700
11/07/2019	31,000	1.00 ▲	3.23	30,000	31,400	30,200	5,210	161,510,000
10/07/2019	30,000	2.00 ▲	6.67	28,050	30,000	28,350	30,896	926,880,000
09/07/2019	28,050	0.10 ▲	0.36	28,000	28,500	27,500	2,728	76,520,400
08/07/2019	28,000	-0.50 ▼	-1.79	28,500	28,700	27,500	4,035	112,980,000
05/07/2019	28,500	0.30 ▲	1.05	28,200	29,000	28,350	5,668	161,538,000
04/07/2019	28,200	0.70 ▲	2.48	27,500	28,300	27,600	4,827	136,121,400
03/07/2019	27,500	-0.50 ▼	-1.82	28,000	29,000	27,400	2,918	80,245,000
02/07/2019	28,000	-0.30 ▼	-1.07	28,300	28,900	28,000	2,093	58,604,000
01/07/2019	28,300	0.50 ▲	1.77	27,800	29,300	27,300	19,324	546,869,200
28/06/2019	27,800	0.60 ▲	2.16	27,200	27,800	27,150	2,094	58,213,200
27/06/2019	27,200	0.20 ▲	0.74	27,000	28,400	27,000	2,766	75,235,200
26/06/2019	27,000	-0.60 ▼	-2.22	27,600	28,000	27,000	1,183	31,941,000
25/06/2019	27,600	-0.60 ▼	-2.17	28,200	28,350	27,500	8,079	222,980,400
24/06/2019	28,200	-0.70 ▼	-2.48	28,900	29,500	28,200	4,369	123,205,800
21/06/2019	28,900	0.90 ▲	3.11	28,000	29,950	28,000	6,639	191,867,100
20/06/2019	28,000	1.80 ▲	6.43	26,200	28,000	25,000	16,095	450,660,000
19/06/2019	26,200	0.70 ▲	2.67	25,500	26,300	25,500	5,158	135,139,600
18/06/2019	25,500	-0.50 ▼	-1.96	26,000	25,900	24,800	7,749	197,599,500
17/06/2019	26,000	0.30 ▲	1.15	25,700	26,600	25,600	4,841	125,866,000
16/06/2019	25,700	-1.30 ▼	-5.06	27,000	27,300	25,500	5,162	132,663,400
14/06/2019	25,700	-1.30 ▼	-5.06	27,000	27,300	25,500	5,162	132,663,400
13/06/2019	27,000	-0.30 ▼	-1.11	27,250	27,500	26,700	3,851	103,977,000
11/06/2019	26,300	-1.60 ▼	-6.08	27,900	28,300	26,300	9,727	255,820,100
10/06/2019	27,900	-0.80 ▼	-2.87	28,650	28,650	27,300	8,789	245,213,100
09/06/2019	28,650	1.80 ▲	6.28	26,850	28,700	28,000	11,828	338,872,200
07/06/2019	28,650	1.80 ▲	6.28	26,850	28,700	28,000	11,828	338,872,200
06/06/2019	26,850	1.80 ▲	6.70	25,100	26,850	25,900	27,940	750,189,000
05/06/2019	25,100	1.60 ▲	6.37	23,500	25,100	23,800	15,997	401,524,700
04/06/2019	23,500	1.50 ▲	6.38	22,000	23,500	22,900	11,011	258,758,500
03/06/2019	22,000	-0.50 ▼	-2.27	22,500	22,500	21,600	4,828	106,216,000
02/06/2019	22,500	0.10 ▲	0.44	22,450	23,800	21,500	11,871	267,097,500
31/05/2019	22,500	0.10 ▲	0.44	22,450	23,800	21,500	11,871	267,097,500
30/05/2019	22,450	1.50 ▲	6.68	21,000	22,450	20,800	7,802	175,154,900
29/05/2019	21,000	-0.70 ▼	-3.33	21,700	22,900	21,000	17,650	370,650,000
28/05/2019	21,700	1.40 ▲	6.45	20,300	21,700	20,400	10,250	222,425,000
27/05/2019	20,300	1.30 ▲	6.40	19,000	20,300	18,700	11,901	241,590,300
26/05/2019	19,000	-0.30 ▼	-1.58	19,250	19,750	19,000	2,509	47,671,000
24/05/2019	19,000	-0.30 ▼	-1.58	19,250	19,750	19,000	2,509	47,671,000
23/05/2019	19,250	0.00 ■■	0.00	19,250	19,250	19,200	1,089	20,963,250
22/05/2019	19,250	-0.40 ▼	-2.08	19,600	19,600	18,600	1,277	24,582,250
21/05/2019	19,600	0.00 ■■	0.00	19,650	19,750	19,500	838	16,424,800
20/05/2019	19,650	0.30 ▲	1.53	19,300	19,700	19,200	1,437	28,237,050
19/05/2019	19,300	-0.40 ▼	-2.07	19,700	19,600	18,500	820	15,826,000
17/05/2019	19,300	-0.40 ▼	-2.07	19,700	19,600	18,500	820	15,826,000
16/05/2019	19,700	0.60 ▲	3.05	19,100	20,000	19,300	281	5,535,700
15/05/2019	19,100	-0.30 ▼	-1.57	19,350	19,500	18,900	769	14,687,900
14/05/2019	19,350	-0.30 ▼	-1.55	19,650	19,500	18,700	1,821	35,236,350
13/05/2019	19,650	-0.20 ▼	-1.02	19,800	19,750	19,150	1,729	33,974,850
12/05/2019	19,800	0.70 ▲	3.54	19,100	19,800	19,000	823	16,295,400
10/05/2019	19,800	0.70 ▲	3.54	19,100	19,800	19,000	823	16,295,400
09/05/2019	19,100	0.50 ▲	2.62	18,600	19,100	18,350	121	2,311,100
08/05/2019	18,600	0.30 ▲	1.61	18,300	19,400	18,150	1,750	32,550,000
07/05/2019	18,300	0.00 ■■	0.00	18,300	18,600	18,300	594	10,870,200
06/05/2019	18,300	-0.70 ▼	-3.83	19,000	19,000	18,300	973	17,805,900
05/05/2019	19,000	-0.70 ▼	-3.68	19,700	19,700	18,800	1,634	31,046,000
03/05/2019	19,000	-0.70 ▼	-3.68	19,700	19,700	18,800	1,634	31,046,000
02/05/2019	19,700	-0.40 ▼	-2.03	20,100	20,100	19,700	340	6,698,000
01/05/2019	20,100	0.00 ■■	0.00	20,100	20,200	20,000	699	14,049,900
30/04/2019	20,100	0.00 ■■	0.00	20,100	20,200	20,000	699	14,049,900
29/04/2019	20,100	0.00 ■■	0.00	20,100	20,200	20,000	699	14,049,900
28/04/2019	20,100	0.00 ■■	0.00	20,100	20,200	20,000	699	14,049,900
26/04/2019	20,100	0.00 ■■	0.00	20,100	20,200	20,000	699	14,049,900
25/04/2019	20,100	-0.30 ▼	-1.49	20,450	20,100	19,600	1,274	25,607,400
24/04/2019	20,450	0.00 ■■	0.00	20,450	20,450	20,450	101	2,065,450
23/04/2019	20,450	-0.10 ▼	-0.49	20,500	20,500	19,500	1,310	26,789,500
22/04/2019	20,500	0.00 ■■	0.00	20,500	20,500	20,200	1,143	23,431,500
21/04/2019	20,500	0.00 ■■	0.00	20,500	20,700	20,000	4,281	87,760,500
19/04/2019	20,500	0.00 ■■	0.00	20,500	20,700	20,000	4,281	87,760,500
18/04/2019	20,500	-0.20 ▼	-0.98	20,700	20,600	20,000	1,626	33,333,000
17/04/2019	20,700	-0.10 ▼	-0.48	20,800	20,800	20,200	3,386	70,090,200
16/04/2019	20,800	-0.20 ▼	-0.96	21,000	21,000	20,700	3,023	62,878,400
15/04/2019	21,000	0.50 ▲	2.38	20,500	21,000	19,800	3,140	65,940,000
12/04/2019	21,000	0.50 ▲	2.38	20,500	21,000	19,800	3,140	65,940,000
11/04/2019	20,500	-0.20 ▼	-0.98	20,700	20,600	20,500	190	3,895,000
10/04/2019	20,700	-0.30 ▼	-1.45	21,000	21,150	19,650	2,713	56,159,100
09/04/2019	21,000	-0.30 ▼	-1.43	21,300	21,400	20,700	2,581	54,201,000
08/04/2019	21,300	0.00 ■■	0.00	21,300	21,300	20,700	5,202	110,802,600
05/04/2019	21,300	1.00 ▲	4.69	20,300	21,600	20,000	10,350	220,455,000
04/04/2019	20,300	0.10 ▲	0.49	20,250	20,300	19,300	1,140	23,142,000
03/04/2019	20,250	0.10 ▲	0.49	20,200	20,400	20,000	3,965	80,291,250
02/04/2019	20,200	1.10 ▲	5.45	19,100	20,400	19,200	17,842	360,408,400
01/04/2019	19,100	0.00 ■■	0.00	19,100	19,200	19,000	1,349	25,765,900
30/03/2019	15,000	0.00 ■■	0.00	15,000	15,000	15,000	600	9,000,000
29/03/2019	19,100	-0.10 ▼	-0.52	19,200	19,150	19,000	347	6,627,700
28/03/2019	19,200	-0.10 ▼	-0.52	19,250	19,250	18,600	419	8,044,800
27/03/2019	19,250	0.10 ▲	0.52	19,200	19,300	18,600	2,576	49,588,000
26/03/2019	19,200	0.20 ▲	1.04	19,000	19,300	18,500	757	14,534,400
25/03/2019	19,000	-1.00 ▼	-5.26	20,000	20,300	19,000	5,486	104,234,000
22/03/2019	20,000	-0.50 ▼	-2.50	20,500	20,400	20,000	3,279	65,580,000
21/03/2019	20,500	0.10 ▲	0.49	20,400	20,700	20,300	8,943	183,331,500
20/03/2019	20,400	0.30 ▲	1.47	20,100	20,500	20,200	4,066	82,946,400
19/03/2019	20,100	1.10 ▲	5.47	19,000	20,300	19,700	7,749	155,754,900
18/03/2019	19,000	1.10 ▲	5.79	17,900	19,100	17,900	6,773	128,687,000
15/03/2019	17,900	-0.20 ▼	-1.12	18,100	18,100	17,900	3,745	67,035,500
14/03/2019	18,100	0.40 ▲	2.21	17,700	18,750	18,100	2,887	52,254,700
13/03/2019	17,700	1.20 ▲	6.78	16,550	17,700	17,600	4,109	72,729,300
12/03/2019	16,550	0.90 ▲	5.44	15,700	16,550	15,700	1,311	21,697,050
11/03/2019	15,700	0.00 ■■	0.00	15,700	15,700	15,100	354	5,557,800
08/03/2019	15,700	0.00 ■■	0.00	15,700	15,700	15,000	164	2,574,800
07/03/2019	15,700	0.00 ■■	0.00	15,700	15,700	15,100	133	2,088,100
06/03/2019	15,700	0.10 ▲	0.64	15,600	15,700	15,000	278	4,364,600
05/03/2019	15,600	-0.10 ▼	-0.64	15,700	15,600	15,600	177	2,761,200
04/03/2019	15,700	0.00 ■■	0.00	15,700	15,700	15,700	2	31,400
28/02/2019	15,700	-0.10 ▼	-0.64	15,800	15,800	15,700	83	1,303,100
27/02/2019	15,800	0.20 ▲	1.27	15,600	15,800	14,900	214	3,381,200
26/02/2019	15,600	0.00 ■■	0.00	15,600	15,600	15,400	89	1,388,400
25/02/2019	15,600	0.20 ▲	1.28	15,400	15,600	15,400	45	702,000
21/02/2019	15,400	0.00 ■■	0.00	15,400	15,400	14,800	75	1,155,000
20/02/2019	15,100	0.10 ▲	0.66	15,000	15,100	15,100	950	14,345,000
19/02/2019	15,400	0.20 ▲	1.30	15,200	15,400	14,600	261	4,019,400
18/02/2019	15,200	-0.30 ▼	-1.97	15,500	15,300	15,200	435	6,612,000
15/02/2019	15,500	0.00 ■■	0.00	15,500	15,500	15,500	179	2,774,500
14/02/2019	15,500	0.00 ■■	0.00	15,500	15,500	15,300	613	9,501,500
13/02/2019	15,500	0.00 ■■	0.00	15,500	15,600	15,500	421	6,525,500
12/02/2019	15,500	-0.30 ▼	-1.94	15,800	15,500	15,500	202	3,131,000
01/02/2019	15,800	0.10 ▲	0.63	15,700	15,800	15,800	1	15,800
30/01/2019	15,700	0.30 ▲	1.91	15,400	15,700	14,900	503	7,897,100
29/01/2019	15,400	0.00 ■■	0.00	15,450	15,400	14,800	1,004	15,461,600
28/01/2019	15,450	0.10 ▲	0.65	15,300	15,450	14,250	9	139,050
25/01/2019	15,300	-0.20 ▼	-1.31	15,500	15,400	14,450	276	4,222,800
24/01/2019	15,500	-0.30 ▼	-1.94	15,800	15,650	14,700	359,000	5,564,500,000
23/01/2019	15,800	0.10 ▲	0.63	15,700	16,000	14,650	145,000	2,291,000,000
22/01/2019	15,700	-0.20 ▼	-1.27	15,900	15,900	14,800	334,000	5,243,800,000
21/01/2019	15,900	-0.10 ▼	-0.63	16,000	16,000	14,900	165,000	2,623,500,000
19/01/2019	16,000	0.00 ■■	0.00	16,000	16,000	14,900	23,000	368,000,000
18/01/2019	16,000	-1.10 ▼	-6.88	16,000	16,000	14,900	230	3,680,000
17/01/2019	16,000	-1.00 ▼	-6.25	16,000	16,500	15,000	150	2,400,000
15/01/2019	16,000	0.60 ▲	3.75	15,400	16,000	16,000	10	160,000
14/01/2019	15,400	-0.65 ▼	-4.22	16,050	16,300	15,400	250	3,850,000
11/01/2019	16,050	1.05 ▲	6.54	15,000	16,050	15,000	11,240	180,402,000
10/01/2019	15,000	0.30 ▲	2.00	14,700	15,000	15,000	2,280	34,200,000
09/01/2019	16,200	-0.30 ▼	-1.85	16,500	16,500	16,200	3,200	51,840,000
08/01/2019	16,500	0.00 ■■	0.00	16,500	16,500	16,500	200	3,300,000
07/01/2019	16,500	0.30 ▲	1.82	16,200	16,500	16,300	450	7,425,000
04/01/2019	16,200	0.20 ▲	1.23	16,000	16,200	15,500	3,860	62,532,000
03/01/2019	16,000	0.10 ▲	0.63	15,900	16,000	15,900	620	9,920,000
02/01/2019	15,900	0.20 ▲	1.26	15,700	15,900	15,800	2,390	38,001,000
28/12/2018	15,700	-0.05 ▼	-0.32	15,750	15,750	15,500	2,470	38,779,000
27/12/2018	15,750	0.15 ▲	0.95	15,600	15,800	15,400	150	2,362,500
26/12/2018	15,600	0.10 ▲	0.64	15,500	15,600	15,500	2,410	37,596,000
25/12/2018	15,500	0.15 ▲	0.97	15,350	15,500	15,350	3,970	61,535,000
24/12/2018	15,350	0.10 ▲	0.65	15,250	15,500	14,700	2,200	33,770,000
21/12/2018	15,250	0.15 ▲	0.98	15,100	15,250	15,100	1,760	26,840,000
20/12/2018	15,100	0.10 ▲	0.66	15,000	15,100	15,100	950	14,345,000
19/12/2018	15,000	0.10 ▲	0.67	15,000	15,100	14,200	38,940	584,100,000
18/12/2018	15,000	0.00 ■■	0.00	15,000	15,000	15,000	8,650	129,750,000
17/12/2018	15,000	0.00 ■■	0.00	15,000	15,000	15,000	6,700	100,500,000
12/12/2018	15,000	0.20 ▲	1.33	14,800	15,000	15,000	10	150,000
11/12/2018	14,800	-0.20 ▼	-1.35	15,000	14,800	14,500	2,010	29,748,000
07/12/2018	15,000	-0.50 ▼	-3.33	15,000	15,000	14,500	4,510	67,650,000
05/12/2018	15,000	0.00 ■■	0.00	15,000	15,000	15,000	60	900,000
30/11/2018	15,000	0.00 ■■	0.00	15,000	15,000	15,000	600	9,000,000
28/11/2018	15,000	0.25 ▲	1.67	14,750	15,000	15,000	10	150,000
27/11/2018	14,750	-0.75 ▼	-5.08	15,500	14,750	14,750	410	6,047,500
26/11/2018	15,500	0.80 ▲	5.16	14,700	15,500	14,300	20	310,000
23/11/2018	14,700	-0.30 ▼	-2.04	15,000	14,700	14,700	20	294,000
21/11/2018	15,000	0.05 ▲	0.33	14,950	15,000	14,500	530	7,950,000
19/11/2018	14,950	0.00 ■■	0.00	14,950	14,950	14,950	2,100	31,395,000
16/11/2018	14,950	0.15 ▲	1.00	14,800	14,950	14,950	10	149,500
13/11/2018	14,800	-0.40 ▼	-2.70	14,800	14,800	14,400	320	4,736,000
09/11/2018	14,800	-0.30 ▼	-2.03	14,800	14,800	14,500	1,110	16,428,000
08/11/2018	14,800	0.10 ▲	0.68	14,700	14,800	14,500	31,170	461,316,000
07/11/2018	14,700	0.00 ■■	0.00	14,700	14,700	14,700	2,040	29,988,000
06/11/2018	14,700	-0.10 ▼	-0.68	14,700	14,700	14,250	1,210	17,787,000
02/11/2018	14,700	0.15 ▲	1.02	14,550	15,150	14,700	1,110	16,317,000
01/11/2018	14,550	-1.05 ▼	-7.22	15,600	15,200	14,550	10,500	152,775,000
29/10/2018	15,600	0.60 ▲	3.85	15,000	15,600	14,300	30	468,000
26/10/2018	15,000	0.05 ▲	0.33	14,950	15,000	15,000	20	300,000
25/10/2018	14,950	-0.05 ▼	-0.33	14,950	14,950	14,900	160	2,392,000
24/10/2018	14,950	-0.05 ▼	-0.33	15,000	14,950	14,950	50	747,500
17/10/2018	15,000	0.10 ▲	0.67	14,900	15,000	14,100	6,890	103,350,000
10/10/2018	14,900	0.45 ▲	3.02	14,450	14,900	14,900	10	149,000
09/10/2018	14,450	-0.65 ▼	-4.50	15,100	14,450	14,350	1,500	21,675,000
08/10/2018	15,100	-0.05 ▼	-0.33	15,150	15,100	14,300	30	453,000
02/10/2018	15,150	0.60 ▲	3.96	14,550	15,150	15,150	10	151,500
01/10/2018	14,550	-0.35 ▼	-2.41	14,900	14,550	14,400	2,530	36,811,500
28/09/2018	14,900	0.00 ■■	0.00	14,900	14,900	14,900	3,000	44,700,000
27/09/2018	14,900	-0.10 ▼	-0.67	15,000	14,900	14,300	1,010	15,049,000
25/09/2018	15,000	0.50 ▲	3.33	14,500	15,000	15,000	10	150,000
24/09/2018	14,500	-0.60 ▼	-4.14	15,100	14,500	14,500	5,140	74,530,000
18/09/2018	15,100	0.50 ▲	3.31	14,600	15,100	15,100	10	151,000
17/09/2018	14,600	0.05 ▲	0.34	14,550	14,600	14,600	50	730,000
13/09/2018	14,550	-0.45 ▼	-3.09	15,000	15,000	14,550	2,480	36,084,000
12/09/2018	15,000	-0.05 ▼	-0.33	15,050	15,000	15,000	4,000	60,000,000
11/09/2018	15,050	-0.25 ▼	-1.66	15,300	15,100	15,050	100	1,505,000
05/09/2018	15,300	0.30 ▲	1.96	15,000	15,300	14,950	17,000	260,100,000
31/08/2018	15,000	0.70 ▲	4.67	14,300	15,000	14,900	5,050	75,750,000
30/08/2018	14,300	0.10 ▲	0.70	14,200	14,300	14,300	1,000	14,300,000
29/08/2018	14,200	-0.75 ▼	-5.28	14,950	14,900	14,000	2,200	31,240,000
27/08/2018	14,950	-0.65 ▼	-4.35	14,950	14,950	14,300	1,020	15,249,000
24/08/2018	14,950	-0.05 ▼	-0.33	14,950	14,950	14,900	8,120	121,394,000
23/08/2018	14,950	0.90 ▲	6.02	14,050	14,950	14,950	10	149,500
22/08/2018	14,050	-0.75 ▼	-5.34	14,800	14,900	14,050	60	843,000
21/08/2018	14,800	0.80 ▲	5.41	14,000	14,800	14,800	100	1,480,000
20/08/2018	14,000	-0.50 ▼	-3.57	14,500	14,000	14,000	10	140,000
17/08/2018	14,500	0.85 ▲	5.86	13,650	14,500	13,800	970	14,065,000
16/08/2018	13,650	-0.90 ▼	-6.59	14,550	13,650	13,650	10	136,500
15/08/2018	14,550	0.00 ■■	0.00	14,550	14,550	14,550	10	145,500
14/08/2018	14,550	0.05 ▲	0.34	14,500	14,600	14,000	3,420	49,761,000
10/08/2018	14,500	0.50 ▲	3.45	14,000	14,500	14,500	10	145,000
09/08/2018	14,000	-0.45 ▼	-3.21	14,450	14,000	14,000	3,300	46,200,000
07/08/2018	14,450	0.30 ▲	2.08	14,150	14,500	14,000	2,020	29,189,000
06/08/2018	14,150	-1.05 ▼	-7.42	15,200	14,200	14,150	2,080	29,432,000
03/08/2018	15,200	0.90 ▲	5.92	14,300	15,200	15,200	10	152,000
02/08/2018	14,300	0.20 ▲	1.40	14,100	14,300	14,300	10	143,000
01/08/2018	14,100	0.15 ▲	1.06	13,950	14,100	13,950	4,510	63,591,000
30/07/2018	13,950	-0.05 ▼	-0.36	14,000	13,950	13,700	1,100	15,345,000
27/07/2018	14,000	0.50 ▲	3.57	13,500	14,000	14,000	500	7,000,000
26/07/2018	13,500	-0.50 ▼	-3.70	14,000	14,000	13,500	2,860	38,610,000
25/07/2018	14,000	-0.10 ▼	-0.71	14,100	14,100	14,000	9,180	128,520,000
24/07/2018	14,100	0.30 ▲	2.13	13,800	14,100	14,100	4,550	64,155,000
23/07/2018	13,800	-0.70 ▼	-5.07	14,500	14,300	13,800	2,920	40,296,000
20/07/2018	14,500	-0.30 ▼	-2.07	14,800	14,500	14,300	3,010	43,645,000
18/07/2018	14,800	-0.10 ▼	-0.68	14,900	14,800	14,500	1,170	17,316,000
17/07/2018	14,900	0.50 ▲	3.36	14,400	14,900	14,900	10	149,000
13/07/2018	14,400	-0.10 ▼	-0.69	14,500	14,400	14,400	3,000	43,200,000
12/07/2018	14,500	0.20 ▲	1.38	14,300	14,500	14,250	1,020	14,790,000
11/07/2018	14,300	-0.30 ▼	-2.10	14,600	14,350	14,300	3,480	49,764,000
09/07/2018	14,600	0.10 ▲	0.68	14,500	14,600	14,100	6,030	88,038,000
06/07/2018	14,500	0.10 ▲	0.69	14,400	14,500	14,500	3,000	43,500,000
05/07/2018	14,400	-0.10 ▼	-0.69	14,500	14,400	14,200	2,700	38,880,000
04/07/2018	14,500	-0.10 ▼	-0.69	14,600	14,600	14,500	3,800	55,100,000
02/07/2018	14,600	-0.20 ▼	-1.37	14,800	14,600	14,600	1,600	23,360,000
29/06/2018	14,800	0.10 ▲	0.68	14,700	0	0	1,010	14,948,000
28/06/2018	14,700	-0.70 ▼	-4.76	15,400	15,000	14,700	3,920	57,624,000
26/06/2018	15,400	0.70 ▲	4.55	14,700	15,400	14,700	60	924,000
22/06/2018	14,700	-1.00 ▼	-6.80	14,700	14,700	13,700	1,690	24,843,000
19/06/2018	14,700	-0.25 ▼	-1.70	14,950	14,700	13,950	3,010	44,247,000
18/06/2018	14,950	0.15 ▲	1.00	14,800	14,950	14,000	9,820	146,809,000
15/06/2018	14,800	-0.10 ▼	-0.68	14,900	14,800	14,800	5,010	74,148,000
12/06/2018	14,900	0.90 ▲	6.04	14,000	14,900	14,900	10	149,000
11/06/2018	14,000	-0.70 ▼	-5.00	14,700	15,050	14,000	20	280,000
08/06/2018	14,700	-0.10 ▼	-0.68	14,800	14,800	14,600	1,210	17,787,000
07/06/2018	14,800	-0.20 ▼	-1.35	14,800	14,800	14,600	1,480	21,904,000
06/06/2018	14,800	-0.15 ▼	-1.01	14,950	14,800	14,200	60	888,000
05/06/2018	14,950	-0.35 ▼	-2.34	14,950	14,950	14,600	10,010	149,649,500
31/05/2018	14,950	0.95 ▲	6.35	14,000	14,950	14,950	10	149,500
30/05/2018	14,000	-0.30 ▼	-2.14	14,000	14,000	13,700	760	10,640,000
28/05/2018	14,000	-0.10 ▼	-0.71	14,100	14,100	13,900	3,190	44,660,000
24/05/2018	14,100	-0.40 ▼	-2.84	14,500	14,500	14,100	15,780	222,498,000
23/05/2018	14,500	-0.05 ▼	-0.34	14,500	14,500	14,450	1,020	14,790,000
22/05/2018	14,500	-0.20 ▼	-1.38	14,700	14,600	14,400	4,880	70,760,000
21/05/2018	14,700	-0.25 ▼	-1.70	14,950	14,700	14,700	350	5,145,000
18/05/2018	14,950	0.20 ▲	1.34	14,750	14,950	14,950	300	4,485,000
17/05/2018	14,750	-0.20 ▼	-1.36	14,950	14,750	14,750	50	737,500
16/05/2018	14,950	-0.05 ▼	-0.33	15,000	14,950	14,500	1,010	15,099,500
15/05/2018	15,000	0.20 ▲	1.33	14,800	15,000	15,000	10	150,000
14/05/2018	14,800	-0.20 ▼	-1.35	15,000	15,000	14,800	6,100	90,280,000
11/05/2018	15,000	0.30 ▲	2.00	14,700	15,000	14,700	2,180	32,700,000
10/05/2018	14,700	0.00 ■■	0.00	14,700	14,700	14,700	15,110	222,117,000
09/05/2018	14,700	0.30 ▲	2.04	14,700	15,000	14,700	13,890	204,183,000
08/05/2018	14,700	0.60 ▲	4.08	14,700	15,300	14,700	110,400	1,622,880,000
07/05/2018	14,700	0.05 ▲	0.34	14,650	14,700	14,600	12,870	189,189,000
04/05/2018	14,650	-0.55 ▼	-3.75	15,200	14,650	14,650	50	732,500
03/05/2018	15,200	0.70 ▲	4.61	14,500	15,200	15,200	50	760,000
02/05/2018	14,500	-0.45 ▼	-3.10	14,950	15,400	14,500	16,000	232,000,000
28/04/2018	14,950	-0.05 ▼	-0.33	14,950	14,950	14,900	420	6,279,000
27/04/2018	14,950	-0.05 ▼	-0.33	14,950	14,950	14,900	420	6,279,000
26/04/2018	14,950	-0.55 ▼	-3.68	15,500	14,950	14,950	400	5,980,000
24/04/2018	15,500	-0.40 ▼	-2.58	15,500	15,500	15,000	710	11,005,000
23/04/2018	15,500	0.35 ▲	2.26	15,150	15,500	15,500	10	155,000
20/04/2018	15,150	0.15 ▲	0.99	15,000	15,150	14,950	660	9,999,000
19/04/2018	15,000	-0.50 ▼	-3.33	15,500	15,500	15,000	140	2,100,000
18/04/2018	16,000	-0.10 ▼	-0.63	16,100	16,000	15,400	30,560	488,960,000
13/04/2018	16,200	-0.40 ▼	-2.47	16,600	16,200	16,200	20	324,000
12/04/2018	16,600	1.00 ▲	6.02	15,600	16,600	16,400	460	7,636,000
11/04/2018	15,600	0.00 ■■	0.00	15,600	15,750	15,600	3,260	50,856,000
10/04/2018	15,600	-0.15 ▼	-0.96	15,750	15,750	15,600	4,390	68,484,000
09/04/2018	15,750	0.05 ▲	0.32	15,700	15,750	15,600	13,720	216,090,000
06/04/2018	15,700	0.10 ▲	0.64	15,600	16,500	15,700	3,010	47,257,000
05/04/2018	15,600	-0.10 ▼	-0.64	15,700	15,700	15,600	4,000	62,400,000
04/04/2018	15,700	0.05 ▲	0.32	15,700	15,750	15,700	3,700	58,090,000
03/04/2018	15,700	-0.50 ▼	-3.18	16,200	16,000	15,600	14,730	231,261,000
02/04/2018	16,200	-0.45 ▼	-2.78	16,650	16,200	15,600	70	1,134,000
29/03/2018	16,650	1.05 ▲	6.31	15,600	16,650	15,600	380	6,327,000
28/03/2018	15,600	-0.10 ▼	-0.64	15,700	15,600	15,500	700	10,920,000
27/03/2018	15,700	-0.10 ▼	-0.64	15,800	15,700	15,700	30	471,000
26/03/2018	15,800	0.30 ▲	1.90	15,500	15,800	15,700	12,120	191,496,000
23/03/2018	15,500	-0.50 ▼	-3.23	16,000	15,500	15,200	200	3,100,000
22/03/2018	16,000	-16.00 ▼	-100.00	16,000	16,000	16,000	1,000	16,000,000
16/03/2018	16,000	0.70 ▲	4.38	15,300	16,000	15,300	1,230	19,680,000
14/03/2018	15,300	-0.20 ▼	-1.31	15,500	15,500	15,300	5,190	79,407,000
13/03/2018	15,500	0.15 ▲	0.97	15,350	15,500	15,500	410	6,355,000
12/03/2018	15,350	0.05 ▲	0.33	15,300	15,350	15,350	1,980	30,393,000
09/03/2018	15,350	0.05 ▲	0.33	15,300	15,350	15,350	100	1,535,000
08/03/2018	15,300	0.10 ▲	0.65	15,300	15,400	15,300	3,000	45,900,000
07/03/2018	15,300	-0.10 ▼	-0.65	15,400	15,300	15,300	6,340	97,002,000
06/03/2018	15,400	0.00 ■■	0.00	15,400	15,400	15,400	1,060	16,324,000
05/03/2018	15,400	-0.20 ▼	-1.30	15,600	15,600	15,400	21,400	329,560,000
02/03/2018	15,600	-0.10 ▼	-0.64	15,600	15,600	15,500	530	8,268,000
01/03/2018	15,600	-0.50 ▼	-3.21	16,100	15,600	15,500	2,450	38,220,000
28/02/2018	16,100	0.20 ▲	1.24	15,900	16,100	15,600	9,940	160,034,000
27/02/2018	15,900	0.40 ▲	2.52	15,500	16,300	15,900	6,780	107,802,000
26/02/2018	16,500	-0.20 ▼	-1.21	16,700	16,900	16,500	12,790	211,035,000
23/02/2018	16,700	0.15 ▲	0.90	16,550	16,700	16,500	6,390	106,713,000
22/02/2018	16,550	0.25 ▲	1.51	16,300	16,700	16,550	6,540	108,237,000
21/02/2018	16,300	-0.50 ▼	-3.07	16,800	16,600	16,300	15,280	249,064,000
13/02/2018	16,800	-0.20 ▼	-1.19	17,000	16,800	16,700	3,230	54,264,000
12/02/2018	17,000	0.80 ▲	4.71	16,200	17,000	17,000	10	170,000
09/02/2018	16,200	-0.30 ▼	-1.85	16,500	16,200	16,000	29,910	484,542,000
07/02/2018	16,500	0.20 ▲	1.21	16,300	17,700	16,200	18,630	307,395,000
06/02/2018	17,000	0.70 ▲	4.12	16,300	17,000	16,000	21,140	359,380,000
05/02/2018	16,300	-0.20 ▼	-1.23	16,500	16,400	16,100	8,110	132,193,000
02/02/2018	16,500	-0.50 ▼	-3.03	17,000	16,500	16,500	1,500	24,750,000
31/01/2018	17,000	0.50 ▲	2.94	16,500	17,000	16,500	6,720	114,240,000
30/01/2018	16,500	-0.20 ▼	-1.21	16,700	16,500	16,200	4,140	68,310,000
26/01/2018	16,700	-0.15 ▼	-0.90	16,850	16,700	16,700	200	3,340,000
25/01/2018	16,850	-0.15 ▼	-0.89	16,850	18,000	16,850	4,610	77,678,500
24/01/2018	16,600	-0.40 ▼	-2.41	17,000	17,000	16,850	3,170	52,622,000
22/01/2018	16,850	-0.15 ▼	-0.89	17,000	17,000	16,850	210	3,538,500
19/01/2018	17,000	0.00 ■■	0.00	17,000	17,000	17,000	200	3,400,000
18/01/2018	17,000	0.05 ▲	0.29	16,950	18,000	16,500	40	680,000
17/01/2018	16,950	-0.70 ▼	-4.13	17,650	17,100	16,550	5,060	85,767,000
16/01/2018	17,650	1.15 ▲	6.52	16,500	17,650	16,550	15,000	264,750,000
15/01/2018	16,500	-0.05 ▼	-0.30	16,550	16,500	16,400	190	3,135,000
12/01/2018	16,550	0.15 ▲	0.91	16,400	16,550	16,550	410	6,785,500
11/01/2018	16,400	-0.20 ▼	-1.22	16,600	16,550	16,400	7,000	114,800,000
10/01/2018	16,600	0.30 ▲	1.81	16,300	16,600	16,000	2,980	49,468,000
09/01/2018	16,300	-0.40 ▼	-2.45	16,700	16,300	16,300	3,000	48,900,000
05/01/2018	16,700	0.50 ▲	2.99	16,200	16,700	16,700	100	1,670,000
04/01/2018	16,200	-0.10 ▼	-0.62	16,300	16,300	16,200	4,240	68,688,000
03/01/2018	16,300	0.10 ▲	0.61	16,200	16,400	16,200	4,030	65,689,000
29/12/2017	16,200	-0.10 ▼	-0.62	16,300	16,400	16,200	6,060	98,172,000
26/12/2017	16,300	0.00 ■■	0.00	16,300	16,300	16,300	1,660	27,058,000
25/12/2017	16,300	0.00 ■■	0.00	16,300	16,300	16,300	70	1,141,000
22/12/2017	16,300	0.00 ■■	0.00	16,300	16,300	16,300	120	1,956,000
21/12/2017	16,300	0.00 ■■	0.00	16,300	16,300	16,300	1,500	24,450,000
20/12/2017	16,300	-0.40 ▼	-2.45	16,700	16,500	16,300	500	8,150,000
19/12/2017	16,700	0.35 ▲	2.10	16,350	16,700	16,700	1,200	20,040,000
15/12/2017	16,350	0.05 ▲	0.31	16,300	16,350	16,350	120	1,962,000
13/12/2017	16,500	0.20 ▲	1.21	16,300	16,500	16,500	320	5,280,000
12/12/2017	16,500	0.20 ▲	1.21	16,300	16,500	16,500	320	5,280,000
11/12/2017	16,300	-0.70 ▼	-4.29	17,000	16,300	16,300	1,500	24,450,000
08/12/2017	17,000	0.10 ▲	0.59	16,900	17,000	17,000	4,000	68,000,000
07/12/2017	17,000	0.10 ▲	0.59	16,900	17,000	17,000	4,000	68,000,000
05/12/2017	17,000	0.00 ■■	0.00	17,000	17,000	17,000	930	15,810,000
04/12/2017	17,000	0.30 ▲	1.80	16,700	17,000	16,700	17,230	292,910,000
01/12/2017	16,700	0.15 ▲	0.91	16,600	16,700	16,600	13,250	221,275,000
30/11/2017	16,550	0.00 ■■	0.00	16,650	16,650	16,550	17,000	281,350,000
29/11/2017	16,550	-0.05 ▼	-0.30	16,550	16,650	16,550	5,350	88,542,500
28/11/2017	16,600	0.00 ■■	0.00	16,600	16,600	16,500	17,060	283,196,000
27/11/2017	16,600	0.00 ■■	0.00	16,500	16,650	16,500	14,180	235,388,000
24/11/2017	16,600	0.10 ▲	0.61	16,500	16,600	16,500	3,170	52,622,000
23/11/2017	16,500	-0.10 ▼	-0.60	16,600	16,600	16,500	2,020	33,330,000
22/11/2017	16,600	0.25 ▲	1.53	16,500	16,600	16,500	7,330	121,678,000
21/11/2017	16,350	0.15 ▲	0.93	16,350	16,350	16,350	1,940	31,719,000
20/11/2017	16,200	-0.20 ▼	-1.22	16,450	16,450	16,200	4,100	66,420,000
17/11/2017	16,400	0.10 ▲	0.61	16,300	16,400	16,300	100	1,640,000
16/11/2017	16,300	-0.50 ▼	-2.98	16,300	16,300	16,200	2,220	36,186,000
15/11/2017	16,800	0.35 ▲	2.13	16,800	16,800	16,800	10	168,000
14/11/2017	16,450	0.05 ▲	0.30	16,450	16,450	16,450	10	164,500
13/11/2017	16,400	-0.10 ▼	-0.61	16,250	16,500	16,250	1,610	26,404,000
10/11/2017	16,500	0.20 ▲	1.23	16,500	16,500	16,300	990	16,335,000
09/11/2017	16,300	-0.20 ▼	-1.21	16,500	16,500	16,300	2,270	37,001,000
08/11/2017	16,500	0.00 ■■	0.00	17,000	17,000	16,500	2,340	38,610,000
07/11/2017	16,500	0.00 ■■	0.00	16,350	16,500	16,250	2,730	45,045,000
06/11/2017	16,500	0.30 ▲	1.85	16,450	16,500	16,450	3,400	56,100,000
03/11/2017	16,200	-0.30 ▼	-1.82	16,800	16,800	16,100	2,050	33,210,000
02/11/2017	16,500	0.00 ■■	0.00	16,500	16,500	16,500	2,000	33,000,000
01/11/2017	16,500	0.20 ▲	1.23	16,300	16,500	16,300	5,250	86,625,000
31/10/2017	16,300	-0.30 ▼	-1.81	16,600	16,600	16,300	1,800	29,340,000
30/10/2017	16,600	0.00 ■■	0.00	16,600	16,600	16,600	0	0
27/10/2017	16,600	-0.40 ▼	-2.35	16,900	16,900	16,600	390	6,474,000
26/10/2017	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
25/10/2017	17,000	0.00 ■■	0.00	16,100	17,000	16,100	100	1,700,000
24/10/2017	17,000	0.00 ■■	0.00	17,000	17,000	16,500	7,310	124,270,000
23/10/2017	17,000	0.00 ■■	0.00	17,000	17,000	17,000	1,290	21,930,000
20/10/2017	17,000	-0.30 ▼	-1.73	17,300	17,300	17,000	1,690	28,730,000
19/10/2017	17,300	0.30 ▲	1.76	17,000	17,300	17,000	1,070	18,511,000
18/10/2017	17,000	-0.30 ▼	-1.73	17,300	17,300	17,000	3,720	63,240,000
17/10/2017	17,300	-0.20 ▼	-1.14	17,300	17,500	17,300	16,390	283,547,000
16/10/2017	17,500	-0.05 ▼	-0.28	17,100	17,550	17,100	1,860	32,550,000
13/10/2017	17,550	0.05 ▲	0.29	17,400	17,550	17,400	8,820	154,791,000
12/10/2017	17,500	0.00 ■■	0.00	16,600	17,500	16,600	7,470	130,725,000
11/10/2017	17,500	0.20 ▲	1.16	18,400	18,400	17,300	6,260	109,550,000
10/10/2017	17,300	1.10 ▲	6.79	16,500	17,300	16,500	16,420	284,066,000
09/10/2017	16,200	0.05 ▲	0.31	16,500	16,500	16,200	26,720	432,864,000
06/10/2017	16,150	-0.25 ▼	-1.52	16,100	16,150	16,100	2,070	33,430,500
05/10/2017	16,400	0.30 ▲	1.86	16,100	16,400	16,100	90	1,476,000
04/10/2017	16,100	0.00 ■■	0.00	16,100	16,100	16,100	0	0
03/10/2017	16,100	-0.20 ▼	-1.23	16,100	16,100	16,100	10	161,000
02/10/2017	16,300	0.20 ▲	1.24	16,000	16,300	16,000	16,650	271,395,000
29/09/2017	16,100	0.00 ■■	0.00	16,100	16,100	16,100	0	0
28/09/2017	16,100	0.10 ▲	0.63	16,000	16,100	16,000	250	4,025,000
27/09/2017	16,000	0.00 ■■	0.00	16,100	16,200	16,000	9,850	157,600,000
26/09/2017	16,000	-0.10 ▼	-0.62	16,000	16,000	16,000	1,710	27,360,000
25/09/2017	16,100	0.10 ▲	0.63	16,200	16,200	16,100	550	8,855,000
22/09/2017	16,000	0.00 ■■	0.00	16,000	16,000	16,000	5,790	92,640,000
21/09/2017	16,000	0.00 ■■	0.00	16,000	16,000	16,000	20	320,000
20/09/2017	16,000	-0.05 ▼	-0.31	16,000	16,000	16,000	7,500	120,000,000
19/09/2017	16,050	0.05 ▲	0.31	16,000	16,050	16,000	2,710	43,495,500
18/09/2017	16,000	0.00 ■■	0.00	16,000	16,000	16,000	2,050	32,800,000
15/09/2017	16,000	-0.20 ▼	-1.23	16,100	16,100	16,000	13,400	214,400,000
14/09/2017	16,200	0.00 ■■	0.00	16,000	16,200	16,000	5,490	88,938,000
13/09/2017	16,200	0.00 ■■	0.00	16,200	16,200	16,200	0	0
12/09/2017	16,200	0.10 ▲	0.62	16,100	16,200	16,000	4,810	77,922,000
11/09/2017	16,100	-0.10 ▼	-0.62	16,200	16,200	16,100	12,060	194,166,000
08/09/2017	16,200	0.00 ■■	0.00	16,200	16,200	16,200	0	0
07/09/2017	16,200	-0.10 ▼	-0.61	16,200	16,200	16,200	2,500	40,500,000
06/09/2017	16,300	0.10 ▲	0.62	16,200	16,300	16,200	3,120	50,856,000
05/09/2017	16,200	0.00 ■■	0.00	16,200	16,200	16,200	4,400	71,280,000
01/09/2017	16,200	0.00 ■■	0.00	16,200	16,200	16,000	3,960	64,152,000
31/08/2017	16,200	-0.20 ▼	-1.22	16,200	16,200	16,200	4,600	74,520,000
30/08/2017	16,400	0.00 ■■	0.00	16,400	16,400	16,400	0	0
29/08/2017	16,400	0.00 ■■	0.00	16,400	16,400	16,400	0	0
28/08/2017	16,400	0.15 ▲	0.92	16,000	16,400	16,000	14,520	238,128,000
25/08/2017	16,250	0.00 ■■	0.00	16,200	16,250	15,900	21,700	352,625,000
24/08/2017	16,250	-0.10 ▼	-0.61	16,150	16,250	16,150	5,960	96,850,000
23/08/2017	16,350	-0.05 ▼	-0.30	16,150	16,350	16,150	5,210	85,183,500
22/08/2017	16,400	0.00 ■■	0.00	16,400	16,400	16,400	0	0
21/08/2017	16,400	0.10 ▲	0.61	16,400	16,400	16,400	30	492,000
18/08/2017	16,300	0.10 ▲	0.62	16,100	16,300	16,100	3,020	49,226,000
17/08/2017	16,200	-0.20 ▼	-1.22	16,200	16,200	16,200	3,400	55,080,000
16/08/2017	16,400	0.00 ■■	0.00	16,200	16,400	16,100	10,310	169,084,000
15/08/2017	16,400	-0.10 ▼	-0.61	16,100	16,400	15,900	1,510	24,764,000
14/08/2017	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
11/08/2017	16,500	0.20 ▲	1.23	16,400	16,500	16,400	1,800	29,700,000
10/08/2017	16,300	0.00 ■■	0.00	16,000	16,300	16,000	3,510	57,213,000
09/08/2017	16,300	0.20 ▲	1.24	16,100	16,300	16,100	7,120	116,056,000
08/08/2017	16,100	0.00 ■■	0.00	16,100	16,100	16,100	12,760	205,436,000
07/08/2017	16,100	0.00 ■■	0.00	16,100	16,100	16,100	37,100	597,310,000
04/08/2017	16,100	0.00 ■■	0.00	16,100	16,100	16,100	4,000	64,400,000
03/08/2017	16,100	0.00 ■■	0.00	16,000	16,100	16,000	7,700	123,970,000
02/08/2017	16,100	0.10 ▲	0.63	16,100	16,100	16,100	10,200	164,220,000
01/08/2017	16,000	0.10 ▲	0.63	16,000	16,100	16,000	13,500	216,000,000
31/07/2017	15,900	-0.40 ▼	-2.45	16,000	16,000	15,900	1,130	17,967,000
28/07/2017	16,300	-0.20 ▼	-1.21	16,500	16,500	16,100	8,380	136,594,000
27/07/2017	16,500	0.10 ▲	0.61	16,100	16,500	16,100	800	13,200,000
26/07/2017	16,400	0.20 ▲	1.23	16,200	16,400	16,150	3,200	52,480,000
25/07/2017	16,200	0.05 ▲	0.31	16,200	16,200	16,150	32,310	523,422,000
24/07/2017	16,150	0.00 ■■	0.00	16,150	16,150	16,150	90,620	1,463,513,000
21/07/2017	16,150	0.00 ■■	0.00	16,150	16,150	16,150	120	1,938,000
20/07/2017	16,150	0.00 ■■	0.00	16,150	16,150	16,150	0	0
19/07/2017	16,150	-0.10 ▼	-0.62	16,300	16,300	16,150	2,510	40,536,500
18/07/2017	16,250	0.15 ▲	0.93	16,000	16,250	16,000	51,480	836,550,000
17/07/2017	16,100	-0.15 ▼	-0.92	16,100	16,100	16,100	18,960	305,256,000
14/07/2017	16,250	-0.05 ▼	-0.31	16,100	16,250	16,100	2,350	38,187,500
13/07/2017	16,300	0.00 ■■	0.00	16,300	16,300	16,300	10	163,000
12/07/2017	16,300	0.00 ■■	0.00	16,300	16,300	16,300	0	0
11/07/2017	16,300	0.20 ▲	1.24	16,100	16,300	16,100	6,140	100,082,000
10/07/2017	16,100	0.10 ▲	0.63	16,000	16,100	16,000	8,210	132,181,000
07/07/2017	16,000	-0.10 ▼	-0.62	16,000	16,100	16,000	2,790	44,640,000
06/07/2017	16,100	0.10 ▲	0.63	16,000	16,200	16,000	14,320	230,552,000
05/07/2017	16,000	0.00 ■■	0.00	16,100	16,100	16,000	3,740	59,840,000
04/07/2017	16,000	0.00 ■■	0.00	16,000	16,000	16,000	6,500	104,000,000
03/07/2017	16,000	-0.10 ▼	-0.62	16,000	16,000	16,000	30,000	480,000,000
30/06/2017	16,100	0.10 ▲	0.63	16,000	16,100	16,000	190	3,059,000
29/06/2017	16,000	-0.10 ▼	-0.62	16,000	16,100	16,000	15,250	244,000,000
28/06/2017	16,100	0.10 ▲	0.63	16,000	16,100	16,000	8,530	137,333,000
27/06/2017	16,000	0.00 ■■	0.00	16,000	16,000	16,000	13,000	208,000,000
26/06/2017	16,000	0.00 ■■	0.00	16,000	16,100	16,000	34,100	545,600,000
23/06/2017	16,000	-0.10 ▼	-0.62	15,900	16,000	15,900	21,660	346,560,000
22/06/2017	16,100	0.10 ▲	0.63	16,000	16,200	16,000	5,410	87,101,000
21/06/2017	16,000	0.15 ▲	0.95	15,900	16,000	15,850	37,870	605,920,000
20/06/2017	15,850	-0.25 ▼	-1.55	15,850	16,000	15,850	15,140	239,969,000
19/06/2017	16,100	0.30 ▲	1.90	15,800	16,100	15,800	15,490	249,389,000
16/06/2017	15,800	0.00 ■■	0.00	15,800	15,800	15,800	0	0
15/06/2017	15,800	-0.20 ▼	-1.25	15,800	16,000	15,800	11,480	181,384,000
14/06/2017	16,000	0.10 ▲	0.63	16,000	16,000	15,950	150	2,400,000
13/06/2017	15,900	-0.10 ▼	-0.62	15,900	15,900	15,900	200	3,180,000
12/06/2017	16,000	0.00 ■■	0.00	16,000	16,000	15,800	1,680	26,880,000
09/06/2017	16,000	0.00 ■■	0.00	16,000	16,000	16,000	2,930	46,880,000
08/06/2017	16,000	-0.10 ▼	-0.62	16,000	16,000	16,000	480	7,680,000
07/06/2017	16,100	0.00 ■■	0.00	15,800	16,100	15,800	170	2,737,000
06/06/2017	16,100	0.10 ▲	0.63	16,000	16,100	16,000	510	8,211,000
05/06/2017	16,000	0.00 ■■	0.00	16,000	16,100	16,000	1,200	19,200,000
02/06/2017	16,000	0.10 ▲	0.63	16,000	16,100	15,900	12,010	192,160,000
01/06/2017	15,900	-0.10 ▼	-0.62	15,900	16,000	15,900	12,000	190,800,000
31/05/2017	16,000	0.00 ■■	0.00	16,000	16,000	15,950	5,300	84,800,000
30/05/2017	16,000	0.00 ■■	0.00	16,000	16,000	16,000	27,530	440,480,000
29/05/2017	16,000	-0.10 ▼	-0.62	16,000	16,000	16,000	40	640,000
26/05/2017	16,100	0.00 ■■	0.00	16,100	16,100	16,000	14,080	226,688,000
25/05/2017	16,100	-0.05 ▼	-0.31	16,200	16,200	16,100	9,410	151,501,000
24/05/2017	16,150	0.00 ■■	0.00	16,250	16,250	16,150	610	9,851,500
23/05/2017	16,150	-0.05 ▼	-0.31	16,300	16,300	16,100	5,960	96,254,000
22/05/2017	16,200	0.00 ■■	0.00	16,150	16,200	16,150	550	8,910,000
19/05/2017	16,200	-0.05 ▼	-0.31	16,150	16,200	16,150	16,100	260,820,000
18/05/2017	16,250	-0.05 ▼	-0.31	16,300	16,300	16,250	3,500	56,875,000
17/05/2017	16,300	0.10 ▲	0.62	16,200	16,300	16,100	11,600	189,080,000
16/05/2017	16,200	0.15 ▲	0.93	16,300	16,300	16,200	600	9,720,000
15/05/2017	16,050	-0.35 ▼	-2.13	16,100	16,200	16,000	10,850	174,142,500
09/05/2017	16,450	0.00 ■■	0.00	16,450	16,450	16,450	0	0
08/05/2017	16,450	0.00 ■■	0.00	16,450	16,450	16,450	0	0
05/05/2017	16,450	0.45 ▲	2.81	16,100	16,500	16,100	6,750	111,037,500
04/05/2017	16,000	-0.10 ▼	-0.62	16,000	16,100	16,000	4,040	64,640,000
03/05/2017	16,100	-0.10 ▼	-0.62	16,200	16,300	16,100	5,880	94,668,000
28/04/2017	16,200	0.10 ▲	0.62	16,200	16,200	16,200	3,080	49,896,000
27/04/2017	16,100	0.10 ▲	0.63	16,100	16,100	16,100	50	805,000
26/04/2017	16,000	0.00 ■■	0.00	15,900	16,100	15,900	7,260	116,160,000
25/04/2017	16,000	0.10 ▲	0.63	16,100	16,100	16,000	6,100	97,600,000
24/04/2017	15,900	-0.30 ▼	-1.85	16,100	16,200	15,900	21,010	334,059,000
21/04/2017	16,200	-0.20 ▼	-1.22	16,300	16,400	16,200	7,100	115,020,000
20/04/2017	16,400	0.40 ▲	2.50	16,100	16,400	16,100	1,980	32,472,000
19/04/2017	16,000	-0.50 ▼	-3.03	16,050	16,050	16,000	30,230	483,680,000
18/04/2017	16,500	0.50 ▲	3.12	16,500	16,500	16,500	1,000	16,500,000
17/04/2017	16,000	0.00 ■■	0.00	16,000	16,200	16,000	11,360	181,760,000
14/04/2017	16,000	-0.25 ▼	-1.54	16,300	16,300	16,000	2,930	46,880,000
13/04/2017	16,250	-0.20 ▼	-1.22	16,350	16,400	16,250	2,890	46,962,500
12/04/2017	16,450	-0.05 ▼	-0.30	16,600	16,600	16,350	1,440	23,688,000
11/04/2017	16,500	0.00 ■■	0.00	16,500	16,500	16,350	3,620	59,730,000
10/04/2017	16,500	0.10 ▲	0.61	16,400	16,500	16,350	520	8,580,000
07/04/2017	16,400	-0.50 ▼	-2.96	16,400	16,400	16,400	5,450	89,380,000
05/04/2017	16,900	0.40 ▲	2.42	16,500	16,900	16,400	9,420	159,198,000
04/04/2017	16,500	0.10 ▲	0.61	16,400	16,500	16,350	6,700	110,550,000
03/04/2017	16,400	-0.05 ▼	-0.30	16,500	16,500	16,400	4,320	70,848,000
31/03/2017	16,450	0.05 ▲	0.30	16,400	16,500	16,350	32,820	539,889,000
30/03/2017	16,400	-0.10 ▼	-0.61	16,500	16,500	16,400	12,560	205,984,000
29/03/2017	16,500	0.05 ▲	0.30	16,550	16,700	16,500	14,100	232,650,000
28/03/2017	16,450	0.00 ■■	0.00	16,500	16,600	16,450	4,560	75,012,000
27/03/2017	16,450	-0.15 ▼	-0.90	16,650	16,650	16,450	8,710	143,279,500
24/03/2017	16,600	0.10 ▲	0.61	16,700	16,700	16,600	1,000	16,600,000
23/03/2017	16,500	-0.25 ▼	-1.49	16,500	16,550	16,400	2,620	43,230,000
22/03/2017	16,750	-0.20 ▼	-1.18	16,700	16,900	16,450	1,050	17,587,500
21/03/2017	16,950	0.00 ■■	0.00	16,950	16,950	16,950	0	0
20/03/2017	16,950	0.20 ▲	1.19	17,100	17,300	16,950	400	6,780,000
17/03/2017	16,750	0.20 ▲	1.21	16,900	16,900	16,600	3,660	61,305,000
16/03/2017	16,550	0.15 ▲	0.91	16,400	16,550	16,350	6,760	111,878,000
15/03/2017	16,400	-0.10 ▼	-0.61	16,450	16,450	16,400	2,270	37,228,000
14/03/2017	16,500	-0.25 ▼	-1.49	16,500	16,600	16,500	4,250	70,125,000
13/03/2017	16,750	0.00 ■■	0.00	16,750	16,800	16,500	4,560	76,380,000
10/03/2017	16,750	0.10 ▲	0.60	16,750	16,750	16,750	160	2,680,000
09/03/2017	16,650	0.20 ▲	1.22	16,500	16,650	16,500	1,880	31,302,000
08/03/2017	16,450	0.00 ■■	0.00	16,750	16,750	16,450	13,040	214,508,000
07/03/2017	16,450	-0.05 ▼	-0.30	16,750	16,800	16,450	650	10,692,500
06/03/2017	16,500	-0.05 ▼	-0.30	16,500	16,800	16,450	15,690	258,885,000
03/03/2017	16,550	0.00 ■■	0.00	16,500	16,750	16,500	12,010	198,765,500
02/03/2017	16,550	-0.15 ▼	-0.90	16,600	16,700	16,500	6,600	109,230,000
01/03/2017	16,700	0.10 ▲	0.60	16,600	16,750	16,600	3,760	62,792,000
28/02/2017	16,600	-0.20 ▼	-1.19	16,500	16,600	16,500	19,420	322,372,000
27/02/2017	16,800	0.10 ▲	0.60	16,500	16,800	16,500	3,030	50,904,000
24/02/2017	16,700	0.10 ▲	0.60	16,900	16,900	16,600	19,050	318,135,000
23/02/2017	16,600	0.00 ■■	0.00	16,900	16,900	16,500	29,760	494,016,000
22/02/2017	16,600	0.00 ■■	0.00	16,600	16,800	16,550	9,790	162,514,000
21/02/2017	16,600	0.05 ▲	0.30	16,500	16,700	16,500	16,560	274,896,000
20/02/2017	16,550	-0.25 ▼	-1.49	16,800	16,800	16,500	20,630	341,426,500
17/02/2017	16,800	0.15 ▲	0.90	16,600	16,800	16,550	3,340	56,112,000
16/02/2017	16,650	-0.25 ▼	-1.48	16,700	16,800	16,600	13,790	229,603,500
15/02/2017	16,900	0.10 ▲	0.60	16,600	16,900	16,500	6,010	101,569,000
14/02/2017	16,800	0.00 ■■	0.00	16,800	16,900	16,700	10,530	176,904,000
13/02/2017	16,800	-0.20 ▼	-1.18	17,100	17,100	16,800	6,020	101,136,000
10/02/2017	17,000	0.20 ▲	1.19	16,800	17,000	16,800	23,280	395,760,000
09/02/2017	16,800	-0.20 ▼	-1.18	17,000	17,300	16,800	3,270	54,936,000
08/02/2017	17,000	0.40 ▲	2.41	16,650	17,000	16,600	910	15,470,000
07/02/2017	16,600	-0.40 ▼	-2.35	16,800	16,800	16,600	15,570	258,462,000
06/02/2017	17,000	0.00 ■■	0.00	17,150	17,300	16,500	22,610	384,370,000
03/02/2017	17,000	-0.30 ▼	-1.73	17,050	17,100	16,600	11,610	197,370,000
02/02/2017	17,300	0.30 ▲	1.76	17,000	17,300	17,000	330	5,709,000
25/01/2017	17,000	0.10 ▲	0.59	17,100	17,100	17,000	200	3,400,000
24/01/2017	16,900	0.00 ■■	0.00	16,600	17,400	16,600	3,370	56,953,000
23/01/2017	16,900	0.00 ■■	0.00	16,900	16,900	16,900	0	0
20/01/2017	16,900	0.30 ▲	1.81	16,900	17,300	16,900	1,470	24,843,000
19/01/2017	16,600	-0.55 ▼	-3.21	16,900	16,900	16,600	5,030	83,498,000
18/01/2017	17,150	-0.45 ▼	-2.56	17,500	17,500	16,600	5,430	93,124,500
17/01/2017	17,600	0.00 ■■	0.00	17,600	17,850	17,350	11,070	194,832,000
16/01/2017	17,600	1.00 ▲	6.02	17,000	17,750	17,000	77,380	1,361,888,000
13/01/2017	16,600	0.30 ▲	1.84	16,200	16,900	16,200	13,670	226,922,000
12/01/2017	16,300	-0.60 ▼	-3.55	16,600	16,750	16,300	22,930	373,759,000
11/01/2017	16,900	0.00 ■■	0.00	16,900	16,900	16,800	5,870	99,203,000
10/01/2017	16,900	-0.10 ▼	-0.59	16,900	16,900	16,800	2,680	45,292,000
09/01/2017	17,000	0.00 ■■	0.00	17,000	17,000	17,000	20	340,000
06/01/2017	17,000	-0.35 ▼	-2.02	17,300	17,300	16,900	4,410	74,970,000
05/01/2017	17,350	-0.05 ▼	-0.29	17,300	17,350	17,100	3,140	54,479,000
04/01/2017	17,400	0.00 ■■	0.00	17,400	17,400	17,400	0	0
03/01/2017	17,400	0.00 ■■	0.00	17,400	17,400	17,400	0	0
30/12/2016	17,400	0.40 ▲	2.35	16,800	17,400	16,800	460	8,004,000
29/12/2016	17,000	0.20 ▲	1.19	16,900	17,000	16,300	8,610	146,370,000
28/12/2016	16,800	0.20 ▲	1.20	16,400	16,800	16,300	18,370	308,616,000
27/12/2016	16,600	-0.15 ▼	-0.90	16,700	16,700	16,450	21,170	351,422,000
26/12/2016	16,750	-0.25 ▼	-1.47	16,800	16,800	16,750	1,510	25,292,500
23/12/2016	17,000	0.00 ■■	0.00	17,000	17,350	16,600	19,170	325,890,000
22/12/2016	17,000	-0.50 ▼	-2.86	17,600	17,600	17,000	950	16,150,000
21/12/2016	17,500	0.20 ▲	1.16	17,600	17,750	17,500	4,460	78,050,000
20/12/2016	18,300	-0.20 ▼	-1.08	18,600	18,600	18,300	35,690	653,127,000
19/12/2016	18,500	0.50 ▲	2.78	18,100	18,500	18,100	18,790	347,615,000
16/12/2016	18,000	0.00 ■■	0.00	18,000	18,500	18,000	30,310	545,580,000
15/12/2016	18,000	0.00 ■■	0.00	18,200	18,200	18,000	8,070	145,260,000
14/12/2016	18,000	-0.30 ▼	-1.64	18,300	18,300	17,700	20,230	364,140,000
13/12/2016	18,300	-0.15 ▼	-0.81	18,500	18,500	18,200	4,630	84,729,000
12/12/2016	18,450	-0.45 ▼	-2.38	18,500	18,650	18,300	10,210	188,374,500
09/12/2016	18,900	-0.10 ▼	-0.53	18,900	18,900	18,600	3,350	63,315,000
08/12/2016	19,000	0.30 ▲	1.60	18,500	19,000	18,400	10,990	208,810,000
07/12/2016	18,700	-0.10 ▼	-0.53	19,000	19,000	18,450	7,260	135,762,000
06/12/2016	18,800	-0.10 ▼	-0.53	18,800	18,950	18,300	9,970	187,436,000
05/12/2016	18,900	-0.10 ▼	-0.53	19,000	19,000	18,600	6,510	123,039,000
02/12/2016	19,000	0.10 ▲	0.53	18,800	19,100	18,600	10,610	201,590,000
01/12/2016	18,900	0.10 ▲	0.53	18,900	18,900	18,700	4,610	87,129,000
30/11/2016	18,800	0.00 ■■	0.00	18,800	18,900	18,700	15,780	296,664,000
29/11/2016	18,800	-0.25 ▼	-1.31	19,100	19,100	18,800	15,500	291,400,000
28/11/2016	19,050	-0.15 ▼	-0.78	19,300	19,300	19,000	42,620	811,911,000
25/11/2016	19,200	-0.20 ▼	-1.03	19,300	19,300	19,150	32,000	614,400,000
24/11/2016	19,400	0.10 ▲	0.52	19,500	19,550	19,200	19,120	370,928,000
23/11/2016	19,300	-0.20 ▼	-1.03	19,600	19,600	19,200	40,840	788,212,000
22/11/2016	19,500	0.30 ▲	1.56	19,200	19,600	19,200	32,270	629,265,000
21/11/2016	19,200	-0.50 ▼	-2.54	19,700	19,700	19,200	69,320	1,330,944,000
18/11/2016	19,700	0.50 ▲	2.60	19,200	20,000	19,200	110,450	2,175,865,000
17/11/2016	19,200	0.00 ■■	0.00	19,100	19,200	18,900	15,760	302,592,000
16/11/2016	19,200	-0.40 ▼	-2.04	19,400	19,600	18,600	83,090	1,595,328,000
15/11/2016	19,600	0.00 ■■	0.00	19,800	19,800	19,000	45,190	885,724,000
14/11/2016	19,600	0.05 ▲	0.26	20,650	20,650	18,900	29,120	570,752,000
11/11/2016	19,550	1.25 ▲	6.83	18,300	19,550	18,300	182,150	3,561,032,500
10/11/2016	18,300	0.00 ■■	0.00	18,500	18,500	18,000	44,150	807,945,000
09/11/2016	18,300	-0.10 ▼	-0.54	18,300	18,300	18,100	19,890	363,987,000
08/11/2016	18,400	0.20 ▲	1.10	18,100	18,400	18,100	4,610	84,824,000
07/11/2016	18,200	-0.20 ▼	-1.09	18,600	18,600	18,100	45,480	827,736,000
04/11/2016	18,400	0.30 ▲	1.66	18,400	18,400	18,150	10,230	188,232,000
03/11/2016	18,100	-0.30 ▼	-1.63	18,300	18,300	18,100	32,000	579,200,000
02/11/2016	18,400	0.10 ▲	0.55	18,300	18,400	18,300	15,920	292,928,000
01/11/2016	18,300	-0.20 ▼	-1.08	18,500	18,500	18,200	57,800	1,057,740,000
31/10/2016	18,500	0.00 ■■	0.00	18,900	18,900	18,500	5,020	92,870,000
28/10/2016	18,500	0.05 ▲	0.27	18,400	18,500	18,350	19,000	351,500,000
27/10/2016	18,450	0.05 ▲	0.27	18,400	18,450	18,250	11,600	214,020,000
26/10/2016	18,400	0.00 ■■	0.00	19,300	19,300	18,300	1,930	35,512,000
25/10/2016	18,400	0.20 ▲	1.10	18,200	18,400	18,200	25,050	460,920,000
24/10/2016	18,200	0.00 ■■	0.00	18,200	18,200	18,200	25,320	460,824,000
21/10/2016	18,200	-0.20 ▼	-1.09	18,300	18,300	18,100	23,270	423,514,000
20/10/2016	18,400	0.30 ▲	1.66	18,600	18,600	18,200	12,830	236,072,000
19/10/2016	18,100	-0.50 ▼	-2.69	18,600	18,600	18,000	22,710	411,051,000
18/10/2016	18,600	-0.10 ▼	-0.53	18,700	18,700	18,600	15,120	281,232,000
17/10/2016	18,700	1.20 ▲	6.86	18,000	18,700	18,000	94,430	1,765,841,000
14/10/2016	17,500	0.00 ■■	0.00	17,250	17,900	17,250	47,210	826,175,000
13/10/2016	17,500	0.00 ■■	0.00	17,200	17,500	17,000	2,910	50,925,000
12/10/2016	17,500	-0.25 ▼	-1.41	17,750	17,750	17,200	570	9,975,000
11/10/2016	17,750	-0.25 ▼	-1.39	18,000	18,000	17,000	2,560	45,440,000
10/10/2016	18,000	0.80 ▲	4.65	17,500	18,000	17,400	3,460	62,280,000
07/10/2016	17,200	-0.60 ▼	-3.37	17,600	17,800	17,200	12,560	216,032,000
06/10/2016	17,800	-0.10 ▼	-0.56	17,800	17,800	17,700	12,400	220,720,000
05/10/2016	17,900	0.10 ▲	0.56	17,800	18,000	17,600	3,210	57,459,000
04/10/2016	17,800	0.00 ■■	0.00	17,800	17,800	17,500	25,110	446,958,000
03/10/2016	17,800	-0.30 ▼	-1.66	17,800	17,800	17,500	15,510	276,078,000
30/09/2016	18,100	0.00 ■■	0.00	17,700	18,100	17,700	9,920	179,552,000
29/09/2016	18,100	-0.10 ▼	-0.55	18,200	18,200	17,750	19,550	353,855,000
28/09/2016	18,200	0.00 ■■	0.00	18,200	18,200	17,750	24,830	451,906,000
27/09/2016	18,200	-0.05 ▼	-0.27	18,250	18,250	17,900	6,510	118,482,000
26/09/2016	18,250	0.00 ■■	0.00	18,250	18,250	18,250	5,000	91,250,000
23/09/2016	18,250	0.05 ▲	0.27	18,250	18,250	18,250	9,500	173,375,000
22/09/2016	18,200	0.10 ▲	0.55	18,100	18,200	17,000	21,110	384,202,000
21/09/2016	18,100	0.00 ■■	0.00	18,200	18,200	18,000	28,290	512,049,000
20/09/2016	18,100	-0.40 ▼	-2.16	18,300	18,600	18,100	7,100	128,510,000
19/09/2016	18,500	-0.20 ▼	-1.07	18,250	18,600	18,250	6,270	115,995,000
16/09/2016	18,700	0.50 ▲	2.75	18,200	19,450	18,200	2,410	45,067,000
15/09/2016	18,200	-0.70 ▼	-3.70	18,200	18,500	18,200	12,000	218,400,000
14/09/2016	18,900	0.00 ■■	0.00	18,900	18,900	18,100	220	4,158,000
13/09/2016	18,900	0.70 ▲	3.85	18,900	18,900	18,900	10	189,000
12/09/2016	18,200	-0.30 ▼	-1.62	18,100	18,200	18,100	6,770	123,214,000
09/09/2016	18,500	0.30 ▲	1.65	18,300	18,500	18,300	9,500	175,750,000
08/09/2016	18,200	-0.60 ▼	-3.19	18,500	19,300	17,800	17,720	322,504,000
07/09/2016	18,800	-0.10 ▼	-0.53	18,700	18,800	18,700	3,360	63,168,000
06/09/2016	18,900	-0.50 ▼	-2.58	19,000	19,000	18,600	7,000	132,300,000
05/09/2016	19,400	0.90 ▲	4.86	18,100	19,400	18,100	13,210	256,274,000
01/09/2016	18,500	0.00 ■■	0.00	18,200	18,500	18,200	22,420	414,770,000
31/08/2016	18,500	0.40 ▲	2.21	18,500	18,500	18,200	16,910	312,835,000
30/08/2016	18,100	-0.10 ▼	-0.55	18,200	18,200	18,000	4,650	84,165,000
29/08/2016	18,200	0.20 ▲	1.11	18,000	18,400	18,000	14,360	261,352,000
26/08/2016	18,000	0.00 ■■	0.00	18,000	18,000	18,000	4,500	81,000,000
25/08/2016	18,000	0.10 ▲	0.56	17,900	18,200	17,900	19,830	356,940,000
24/08/2016	17,900	0.00 ■■	0.00	17,900	18,000	17,900	15,330	274,407,000
23/08/2016	17,900	0.00 ■■	0.00	17,900	18,000	17,900	26,080	466,832,000
22/08/2016	17,900	0.10 ▲	0.56	18,100	18,100	17,800	23,010	411,879,000
19/08/2016	17,800	-0.10 ▼	-0.56	17,800	18,500	17,800	6,910	122,998,000
18/08/2016	17,900	-0.10 ▼	-0.56	18,000	18,000	17,900	14,880	266,352,000
17/08/2016	18,000	-0.20 ▼	-1.10	17,800	18,500	17,800	9,540	171,720,000
16/08/2016	18,200	-0.30 ▼	-1.62	18,500	18,500	18,200	10,030	182,546,000
15/08/2016	18,500	0.00 ■■	0.00	18,500	18,500	18,500	1,500	27,750,000
12/08/2016	18,500	0.00 ■■	0.00	18,500	18,500	18,500	19,650	363,525,000
11/08/2016	18,500	0.20 ▲	1.09	18,300	19,000	18,300	5,420	100,270,000
10/08/2016	18,300	0.00 ■■	0.00	18,500	18,500	18,000	31,780	581,574,000
09/08/2016	18,300	0.50 ▲	2.81	18,000	18,300	17,800	10,950	200,385,000
08/08/2016	17,800	0.00 ■■	0.00	18,000	18,000	17,800	12,600	224,280,000
05/08/2016	17,800	0.00 ■■	0.00	17,500	18,800	17,500	17,820	317,196,000
04/08/2016	17,800	-0.50 ▼	-2.73	18,500	18,500	17,800	14,430	256,854,000
03/08/2016	18,300	-0.10 ▼	-0.54	17,500	18,300	17,500	33,590	614,697,000
02/08/2016	18,400	-0.10 ▼	-0.54	18,500	18,500	17,500	31,180	573,712,000
01/08/2016	18,500	0.00 ■■	0.00	18,400	18,500	17,500	10,740	198,690,000
29/07/2016	18,500	-0.40 ▼	-2.12	18,900	19,000	18,500	33,690	623,265,000
28/07/2016	18,900	1.10 ▲	6.18	17,900	18,900	17,900	34,290	648,081,000
27/07/2016	17,800	1.10 ▲	6.59	17,800	17,800	17,500	60,980	1,085,444,000
26/07/2016	16,700	1.00 ▲	6.37	15,700	16,700	15,700	15,710	262,357,000
25/07/2016	15,700	-0.10 ▼	-0.63	15,800	15,800	15,700	4,600	72,220,000
22/07/2016	15,800	0.10 ▲	0.64	15,700	15,800	15,600	5,130	81,054,000
21/07/2016	15,700	-0.10 ▼	-0.63	15,500	15,700	15,500	28,100	441,170,000
20/07/2016	15,800	0.20 ▲	1.28	15,600	15,800	15,600	3,110	49,138,000
19/07/2016	15,600	0.20 ▲	1.30	15,500	15,600	15,500	1,300	20,280,000
18/07/2016	15,400	0.10 ▲	0.65	15,200	15,400	15,200	3,300	50,820,000
15/07/2016	15,300	-0.40 ▼	-2.55	15,200	15,300	15,200	2,300	35,190,000
14/07/2016	15,700	0.00 ■■	0.00	15,700	15,700	15,700	12,000	188,400,000
13/07/2016	15,700	0.00 ■■	0.00	15,100	15,700	15,100	10,190	159,983,000
12/07/2016	15,700	0.00 ■■	0.00	15,700	15,700	15,700	2,590	40,663,000
11/07/2016	15,700	0.00 ■■	0.00	15,700	15,700	15,700	16,880	265,016,000
08/07/2016	15,700	0.20 ▲	1.29	15,100	15,800	15,100	17,310	271,767,000
07/07/2016	15,500	0.40 ▲	2.65	15,300	15,500	15,300	11,000	170,500,000
06/07/2016	15,100	-0.20 ▼	-1.31	15,300	15,300	15,100	2,370	35,787,000
05/07/2016	15,300	-0.20 ▼	-1.29	15,500	15,500	15,300	2,760	42,228,000
04/07/2016	15,500	0.20 ▲	1.31	15,000	15,500	15,000	13,450	208,475,000
01/07/2016	15,300	0.10 ▲	0.66	15,300	15,400	15,300	12,480	190,944,000
30/06/2016	15,200	-0.30 ▼	-1.94	15,000	15,200	15,000	44,600	677,920,000
29/06/2016	15,500	0.00 ■■	0.00	15,500	15,500	15,500	0	0
28/06/2016	15,500	0.90 ▲	6.16	15,600	15,600	15,500	160	2,480,000
27/06/2016	14,600	-0.60 ▼	-3.95	14,600	15,200	14,600	16,490	240,754,000
24/06/2016	15,200	-0.30 ▼	-1.94	15,000	15,200	15,000	9,060	137,712,000
23/06/2016	15,500	-0.40 ▼	-2.52	15,400	15,500	15,400	5,900	91,450,000
22/06/2016	15,900	0.00 ■■	0.00	15,400	15,900	15,400	400	6,360,000
21/06/2016	15,900	0.40 ▲	2.58	15,100	15,900	15,100	9,860	156,774,000
20/06/2016	15,500	0.40 ▲	2.65	15,400	15,600	15,400	24,920	386,260,000
17/06/2016	15,100	-0.40 ▼	-2.58	15,400	15,500	15,100	1,970	29,747,000
16/06/2016	15,500	-0.30 ▼	-1.90	16,000	16,000	15,500	11,930	184,915,000
15/06/2016	15,800	0.00 ■■	0.00	16,400	16,400	15,800	13,040	206,032,000
14/06/2016	15,800	1.00 ▲	6.76	14,600	15,800	14,600	6,170	97,486,000
13/06/2016	14,800	-0.60 ▼	-3.90	15,400	15,400	14,800	7,220	106,856,000
10/06/2016	15,400	-1.00 ▼	-6.10	16,100	16,500	15,300	15,970	245,938,000
09/06/2016	16,400	-1.20 ▼	-6.82	16,400	16,500	16,400	10,020	164,328,000
08/06/2016	17,600	0.00 ■■	0.00	17,600	17,600	17,600	0	0
07/06/2016	17,600	-0.20 ▼	-1.12	17,900	17,900	16,800	13,030	229,328,000
06/06/2016	17,800	0.00 ■■	0.00	15,000	18,000	15,000	65,660	1,168,748,000
01/01/1970	21,600	0.00 ■■	0.00	21,600	0	0	0	0

(ĐVT: 1,000 VNĐ)