Lịch sử giao dịch TVS - 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 Chứng Khoán Thiên Việt
Thien Viet Securities Joint Stock Company
Mã CK: TVS 23.50 ■■ 0 (0%) (cập nhật 23:45 26/04/2024)
Đang giao dịch

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

TVS » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
26/04/2024	23,500	0.00 ■■	0.00	23,500	23,900	23,000	4,600	108,100,000
25/04/2024	23,500	-0.10 ▼	-0.43	23,600	23,650	23,100	12,230	287,405,000
24/04/2024	23,600	0.40 ▲	1.69	23,200	23,900	23,300	9,430	222,548,000
23/04/2024	23,200	0.40 ▲	1.72	22,800	23,500	22,800	7,440	172,608,000
22/04/2024	22,800	1.35 ▲	5.92	21,450	22,950	21,650	13,850	315,780,000
19/04/2024	21,450	-0.45 ▼	-2.10	21,900	22,000	20,450	7,580	162,591,000
17/04/2024	21,900	-0.20 ▼	-0.91	22,100	22,400	21,850	5,310	116,289,000
16/04/2024	22,100	-0.30 ▼	-1.36	22,400	22,800	21,600	17,480	386,308,000
15/04/2024	22,400	-1.50 ▼	-6.70	23,900	24,500	22,400	8,980	201,152,000
12/04/2024	23,900	0.05 ▲	0.21	23,850	24,150	23,850	2,410	57,599,000
11/04/2024	23,850	-0.10 ▼	-0.42	23,950	24,050	23,800	2,170	51,754,500
10/04/2024	23,950	-0.35 ▼	-1.46	24,300	24,500	23,900	3,440	82,388,000
09/04/2024	24,300	0.50 ▲	2.06	23,800	24,300	23,600	5,050	122,715,000
08/04/2024	23,800	-0.40 ▼	-1.68	24,200	24,200	23,750	3,030	72,114,000
05/04/2024	24,200	0.00 ■■	0.00	24,200	24,400	24,000	2,490	60,258,000
04/04/2024	24,200	-0.30 ▼	-1.24	24,500	24,550	24,000	8,880	214,896,000
03/04/2024	24,500	-0.15 ▼	-0.61	24,650	24,900	24,500	7,230	177,135,000
02/04/2024	24,650	-0.15 ▼	-0.61	24,800	24,900	24,500	8,170	201,390,500
01/04/2024	24,800	-0.15 ▼	-0.60	24,950	24,900	24,450	4,370	108,376,000
29/03/2024	24,950	-0.05 ▼	-0.20	25,000	25,000	24,700	2,440	60,878,000
28/03/2024	25,000	0.20 ▲	0.80	24,800	25,450	24,700	6,950	173,750,000
27/03/2024	24,800	0.00 ■■	0.00	24,800	25,400	24,650	4,780	118,544,000
26/03/2024	24,800	-0.05 ▼	-0.20	24,850	24,800	24,100	1,980	49,104,000
25/03/2024	24,850	0.15 ▲	0.60	24,700	26,000	24,550	10,040	249,494,000
22/03/2024	24,700	-0.10 ▼	-0.40	24,800	24,900	24,600	4,660	115,102,000
21/03/2024	24,800	0.20 ▲	0.81	24,600	25,100	24,600	12,590	312,232,000
20/03/2024	24,600	0.25 ▲	1.02	24,350	24,800	24,150	12,820	315,372,000
19/03/2024	24,350	0.15 ▲	0.62	24,200	24,700	23,950	9,350	227,672,500
18/03/2024	24,200	-1.00 ▼	-4.13	25,200	25,200	23,700	24,070	582,494,000
15/03/2024	25,200	0.30 ▲	1.19	24,900	25,400	24,100	17,410	438,732,000
14/03/2024	24,900	-0.10 ▼	-0.40	25,000	25,450	24,750	16,780	417,822,000
13/03/2024	25,000	0.80 ▲	3.20	24,200	25,400	23,900	31,080	777,000,000
12/03/2024	24,200	-0.10 ▼	-0.41	24,300	24,650	24,100	11,870	287,254,000
11/03/2024	24,300	0.25 ▲	1.03	24,050	24,850	24,000	15,300	371,790,000
08/03/2024	24,050	-0.20 ▼	-0.83	24,250	24,900	23,950	27,080	651,274,000
07/03/2024	24,250	3.15 ▲	12.99	21,100	24,250	22,750	42,130	1,021,652,500
06/03/2024	22,900	-0.55 ▼	-2.40	23,450	23,450	22,800	9,290	212,741,000
05/03/2024	23,450	0.10 ▲	0.43	23,350	23,450	22,800	5,750	134,837,500
04/03/2024	23,350	-0.10 ▼	-0.43	23,450	23,700	23,200	12,390	289,306,500
01/03/2024	23,450	0.55 ▲	2.35	22,900	23,900	22,750	23,390	548,495,500
29/02/2024	22,900	-0.40 ▼	-1.75	23,300	23,750	22,300	9,660	221,214,000
28/02/2024	23,300	0.10 ▲	0.43	23,200	24,000	23,050	7,330	170,789,000
27/02/2024	23,200	1.50 ▲	6.47	21,700	23,200	21,700	34,200	793,440,000
26/02/2024	21,700	0.50 ▲	2.30	21,200	21,800	21,300	7,890	171,213,000
23/02/2024	21,200	-0.15 ▼	-0.71	21,350	21,500	21,200	5,490	116,388,000
22/02/2024	21,350	-0.15 ▼	-0.70	21,500	21,600	21,300	2,700	57,645,000
21/02/2024	21,500	-0.10 ▼	-0.47	21,600	21,800	21,500	5,490	118,035,000
20/02/2024	21,600	0.00 ■■	0.00	21,600	21,900	21,500	3,870	83,592,000
19/02/2024	21,600	0.05 ▲	0.23	21,550	21,700	21,300	6,220	134,352,000
16/02/2024	21,550	0.30 ▲	1.39	21,250	21,750	21,250	5,830	125,636,500
15/02/2024	21,250	0.05 ▲	0.24	21,200	21,400	21,100	3,830	81,387,500
07/02/2024	21,200	0.10 ▲	0.47	21,100	21,350	21,000	4,240	89,888,000
06/02/2024	21,100	0.20 ▲	0.95	20,900	21,150	20,800	4,390	92,629,000
05/02/2024	20,900	-0.20 ▼	-0.96	21,100	21,200	20,800	1,750	36,575,000
02/02/2024	21,100	0.30 ▲	1.42	20,800	21,400	20,750	9,100	192,010,000
01/02/2024	20,800	0.00 ■■	0.00	20,800	20,900	20,750	3,300	68,640,000
31/01/2024	20,800	-0.15 ▼	-0.72	20,950	21,050	20,800	8,360	173,888,000
30/01/2024	20,950	0.00 ■■	0.00	20,950	21,300	20,900	2,960	62,012,000
29/01/2024	20,950	0.05 ▲	0.24	20,900	21,200	20,950	1,950	40,852,500
19/01/2024	21,050	-0.05 ▼	-0.24	21,100	21,350	20,900	4,520	95,146,000
18/01/2024	21,100	0.30 ▲	1.42	20,800	21,100	20,850	1,920	40,512,000
17/01/2024	20,800	0.00 ■■	0.00	20,800	0	0	0	0
16/01/2024	20,950	-0.45 ▼	-2.15	21,400	21,300	20,900	4,800	100,560,000
15/01/2024	21,400	0.05 ▲	0.23	21,350	21,500	21,150	1,120	23,968,000
12/01/2024	21,350	0.00 ■■	0.00	21,350	21,350	20,900	4,190	89,456,500
11/01/2024	21,350	0.05 ▲	0.23	21,300	21,800	21,050	2,560	54,656,000
10/01/2024	21,300	0.00 ■■	0.00	21,300	21,350	21,150	1,210	25,773,000
09/01/2024	21,300	-0.25 ▼	-1.17	21,550	21,600	21,250	4,910	104,583,000
08/01/2024	21,550	-0.10 ▼	-0.46	21,650	21,750	21,500	2,840	61,202,000
05/01/2024	21,650	0.15 ▲	0.69	21,500	21,650	21,500	6,300	136,395,000
04/01/2024	21,500	0.30 ▲	1.40	21,200	21,850	21,400	8,930	191,995,000
03/01/2024	21,200	0.10 ▲	0.47	21,100	21,200	20,950	2,560	54,272,000
02/01/2024	21,100	0.00 ■■	0.00	21,100	21,200	21,050	3,120	65,832,000
29/12/2023	21,100	0.10 ▲	0.47	21,000	21,850	20,900	7,030	148,333,000
28/12/2023	21,000	0.70 ▲	3.33	20,300	21,100	20,300	15,070	316,470,000
27/12/2023	20,300	0.10 ▲	0.49	20,200	20,500	20,100	3,570	72,471,000
26/12/2023	20,200	0.00 ■■	0.00	20,200	20,250	20,000	3,750	75,750,000
25/12/2023	20,200	0.30 ▲	1.49	19,900	20,300	19,900	2,290	46,258,000
22/12/2023	19,900	0.00 ■■	0.00	19,900	20,100	19,900	1,660	33,034,000
21/12/2023	19,900	-0.30 ▼	-1.51	20,200	20,200	19,900	6,710	133,529,000
20/12/2023	20,200	0.15 ▲	0.74	20,050	20,300	19,900	5,820	117,564,000
19/12/2023	20,050	0.00 ■■	0.00	20,050	20,150	19,800	2,560	51,328,000
18/12/2023	20,050	-0.55 ▼	-2.74	20,600	20,500	19,950	9,830	197,091,500
15/12/2023	20,600	0.25 ▲	1.21	20,350	20,650	20,150	3,890	80,134,000
14/12/2023	20,350	-0.65 ▼	-3.19	21,000	20,650	20,350	1,970	40,089,500
13/12/2023	20,650	-0.35 ▼	-1.69	21,000	0	0	1,830	37,789,500
12/12/2023	21,000	0.10 ▲	0.48	20,900	21,000	20,600	2,120	44,520,000
11/12/2023	20,900	-0.10 ▼	-0.48	21,000	20,950	20,500	1,820	38,038,000
08/12/2023	21,000	0.00 ■■	0.00	21,000	21,000	20,450	3,550	74,550,000
07/12/2023	21,000	0.05 ▲	0.24	20,950	21,200	20,300	8,110	170,310,000
06/12/2023	20,950	0.05 ▲	0.24	20,900	21,250	20,900	7,150	149,792,500
05/12/2023	20,900	0.00 ■■	0.00	20,900	21,000	20,700	4,400	91,960,000
04/12/2023	20,900	0.70 ▲	3.35	20,200	21,100	20,000	14,860	310,574,000
02/12/2023	20,200	-0.10 ▼	-0.50	20,300	20,400	20,100	810	16,362,000
01/12/2023	20,200	-0.10 ▼	-0.50	20,300	20,400	20,100	810	16,362,000
30/11/2023	20,300	0.00 ■■	0.00	20,300	20,400	20,100	2,910	59,073,000
29/11/2023	20,300	0.35 ▲	1.72	19,950	20,500	19,900	2,060	41,818,000
28/11/2023	19,950	0.00 ■■	0.00	19,950	20,000	19,550	2,170	43,291,500
27/11/2023	19,950	-0.35 ▼	-1.75	20,300	20,500	19,000	9,850	196,507,500
24/11/2023	20,300	0.05 ▲	0.25	20,250	20,350	20,000	2,920	59,276,000
23/11/2023	20,250	-0.50 ▼	-2.47	20,750	20,950	20,250	4,270	86,467,500
22/11/2023	20,750	0.15 ▲	0.72	20,600	20,750	20,550	1,730	35,897,500
21/11/2023	20,600	-0.10 ▼	-0.49	20,700	20,900	20,600	1,290	26,574,000
20/11/2023	20,700	0.25 ▲	1.21	20,450	20,700	20,000	3,030	62,721,000
17/11/2023	20,450	-0.40 ▼	-1.96	20,850	21,000	20,450	5,270	107,771,500
16/11/2023	20,850	0.00 ■■	0.00	20,850	21,000	20,650	3,030	63,175,500
15/11/2023	20,850	0.00 ■■	0.00	20,850	21,400	20,850	7,780	162,213,000
14/11/2023	20,850	0.15 ▲	0.72	20,700	21,000	20,600	5,210	108,628,500
13/11/2023	20,700	-0.20 ▼	-0.97	20,900	21,150	20,300	3,880	80,316,000
10/11/2023	20,900	-0.45 ▼	-2.15	21,350	21,500	20,900	4,420	92,378,000
09/11/2023	21,350	0.20 ▲	0.94	21,150	21,700	21,150	6,970	148,809,500
08/11/2023	21,150	1.10 ▲	5.20	20,050	21,150	19,900	11,530	243,859,500
07/11/2023	20,050	-0.45 ▼	-2.24	20,500	20,500	20,000	2,880	57,744,000
06/11/2023	20,500	0.45 ▲	2.20	20,050	20,650	20,050	3,980	81,590,000
03/11/2023	20,050	0.00 ■■	0.00	20,050	20,800	20,050	2,520	50,526,000
02/11/2023	20,050	1.30 ▲	6.48	18,750	20,050	18,750	5,770	115,688,500
01/11/2023	18,750	-0.05 ▼	-0.27	18,800	19,050	18,700	3,300	61,875,000
31/10/2023	18,800	0.10 ▲	0.53	18,700	19,000	18,650	11,080	208,304,000
30/10/2023	18,700	-0.30 ▼	-1.60	19,000	19,700	18,700	4,650	86,955,000
27/10/2023	19,000	0.30 ▲	1.58	18,700	19,050	18,700	8,760	166,440,000
26/10/2023	18,700	-1.40 ▼	-7.49	20,100	20,050	18,700	33,530	627,011,000
25/10/2023	20,100	-0.20 ▼	-1.00	20,300	20,650	19,300	9,060	182,106,000
24/10/2023	20,300	-0.25 ▼	-1.23	20,550	21,000	19,150	19,010	385,903,000
23/10/2023	20,550	-0.05 ▼	-0.24	20,600	20,950	20,500	3,760	77,268,000
20/10/2023	20,600	0.20 ▲	0.97	20,400	20,950	19,600	8,700	179,220,000
19/10/2023	20,400	-0.60 ▼	-2.94	21,000	21,850	20,400	3,670	74,868,000
18/10/2023	21,000	-1.00 ▼	-4.76	22,000	22,200	20,500	11,350	238,350,000
17/10/2023	22,000	-0.50 ▼	-2.27	22,500	23,050	22,000	3,910	86,020,000
16/10/2023	22,500	-0.30 ▼	-1.33	22,800	23,150	22,350	5,670	127,575,000
13/10/2023	22,800	0.00 ■■	0.00	22,800	23,200	22,550	1,600	36,480,000
12/10/2023	22,800	-0.35 ▼	-1.54	23,150	23,200	22,600	7,030	160,284,000
11/10/2023	23,150	-0.05 ▼	-0.22	23,200	23,500	22,750	4,710	109,036,500
10/10/2023	23,200	0.10 ▲	0.43	23,100	23,350	22,750	4,070	94,424,000
09/10/2023	23,100	0.25 ▲	1.08	22,850	23,200	22,600	7,680	177,408,000
06/10/2023	22,850	0.35 ▲	1.53	22,500	22,850	21,800	5,740	131,159,000
05/10/2023	22,500	-0.25 ▼	-1.11	22,750	22,950	22,350	3,050	68,625,000
04/10/2023	22,750	0.95 ▲	4.18	21,800	22,850	21,800	7,680	174,720,000
03/10/2023	21,800	-1.20 ▼	-5.50	23,000	23,300	21,600	12,800	279,040,000
02/10/2023	23,000	-0.05 ▼	-0.22	23,050	23,750	22,800	23,640	543,720,000
29/09/2023	23,050	-0.40 ▼	-1.74	23,450	23,950	23,000	14,990	345,519,500
28/09/2023	23,450	-0.25 ▼	-1.07	23,700	23,950	23,100	4,630	108,573,500
27/09/2023	23,700	0.60 ▲	2.53	23,100	23,750	22,800	8,210	194,577,000
26/09/2023	23,100	0.10 ▲	0.43	23,000	23,700	23,000	16,490	380,919,000
22/09/2023	24,550	-1.25 ▼	-5.09	25,800	25,200	24,300	34,320	842,556,000
21/09/2023	25,800	-1.10 ▼	-4.26	26,900	27,000	25,800	21,520	555,216,000
20/09/2023	26,900	0.60 ▲	2.23	26,300	26,950	26,000	13,880	373,372,000
19/09/2023	26,300	0.25 ▲	0.95	26,050	26,450	25,700	10,860	285,618,000
18/09/2023	26,050	-0.85 ▼	-3.26	26,900	26,900	25,850	17,720	461,606,000
15/09/2023	26,900	-0.70 ▼	-2.60	27,600	28,000	26,600	12,710	341,899,000
14/09/2023	27,600	0.60 ▲	2.17	27,000	28,400	27,000	28,530	787,428,000
13/09/2023	27,000	0.90 ▲	3.33	26,100	27,250	26,150	48,890	1,320,030,000
12/09/2023	26,100	1.10 ▲	4.21	25,000	26,100	24,800	23,630	616,743,000
11/09/2023	25,000	-0.45 ▼	-1.80	25,450	25,900	25,000	29,170	729,250,000
08/09/2023	25,450	0.35 ▲	1.38	25,100	25,700	25,050	20,140	512,563,000
07/09/2023	25,100	0.00 ■■	0.00	25,100	25,600	24,850	24,140	605,914,000
06/09/2023	25,100	0.60 ▲	2.39	24,500	25,800	24,050	26,280	659,628,000
05/09/2023	24,500	0.10 ▲	0.41	24,400	24,750	24,300	17,890	438,305,000
31/08/2023	24,400	0.40 ▲	1.64	24,000	24,800	23,900	23,100	563,640,000
30/08/2023	24,000	0.85 ▲	3.54	23,150	24,100	23,050	11,180	268,320,000
29/08/2023	23,150	0.35 ▲	1.51	22,800	23,200	22,800	8,350	193,302,500
28/08/2023	22,800	0.50 ▲	2.19	22,300	22,800	22,300	7,520	171,456,000
25/08/2023	22,300	-0.35 ▼	-1.57	22,650	22,650	22,250	8,660	193,118,000
24/08/2023	22,650	0.45 ▲	1.99	22,200	22,650	22,100	5,220	118,233,000
23/08/2023	22,200	0.20 ▲	0.90	22,000	22,600	22,000	4,460	99,012,000
22/08/2023	22,000	-0.15 ▼	-0.68	22,150	22,850	21,500	9,270	203,940,000
21/08/2023	22,150	-0.25 ▼	-1.13	22,400	23,000	21,700	13,410	297,031,500
18/08/2023	22,400	-1.65 ▼	-7.37	24,050	24,000	22,400	21,440	480,256,000
17/08/2023	24,050	-0.10 ▼	-0.42	24,150	24,750	23,850	31,550	758,777,500
16/08/2023	24,150	0.30 ▲	1.24	23,850	24,150	23,850	9,590	231,598,500
15/08/2023	23,850	0.00 ■■	0.00	23,850	24,600	23,850	31,540	752,229,000
14/08/2023	23,850	0.75 ▲	3.14	23,100	24,000	23,050	16,690	398,056,500
11/08/2023	23,100	-0.15 ▼	-0.65	23,250	23,700	22,850	9,080	209,748,000
10/08/2023	23,250	-0.20 ▼	-0.86	23,450	23,800	23,250	4,390	102,067,500
09/08/2023	23,450	-0.30 ▼	-1.28	23,750	23,950	23,100	12,730	298,518,500
08/08/2023	23,750	-0.05 ▼	-0.21	23,800	24,150	23,750	17,150	407,312,500
07/08/2023	23,800	0.00 ■■	0.00	23,800	24,250	23,600	10,560	251,328,000
04/08/2023	23,800	0.00 ■■	0.00	23,800	23,950	23,000	15,410	366,758,000
03/08/2023	23,800	-0.15 ▼	-0.63	23,950	24,000	23,550	11,080	263,704,000
02/08/2023	23,950	0.05 ▲	0.21	23,900	24,000	23,700	15,920	381,284,000
01/08/2023	23,900	0.00 ■■	0.00	23,900	24,200	23,850	21,380	510,982,000
31/07/2023	23,900	-0.35 ▼	-1.46	24,250	24,750	23,700	12,750	304,725,000
28/07/2023	24,250	0.40 ▲	1.65	23,850	24,700	23,400	10,040	243,470,000
27/07/2023	23,850	-0.85 ▼	-3.56	24,700	24,700	23,450	17,630	420,475,500
26/07/2023	24,700	-0.60 ▼	-2.43	25,300	25,400	24,600	11,320	279,604,000
25/07/2023	25,300	0.70 ▲	2.77	24,600	26,300	25,100	41,320	1,045,396,000
24/07/2023	24,600	1.60 ▲	6.50	23,000	24,600	24,000	26,970	663,462,000
21/07/2023	23,000	0.10 ▲	0.43	22,900	23,450	22,850	6,770	155,710,000
20/07/2023	22,900	-0.30 ▼	-1.31	23,200	23,100	22,600	3,430	78,547,000
19/07/2023	23,200	-0.05 ▼	-0.22	23,250	23,500	22,250	7,670	177,944,000
18/07/2023	23,250	-0.10 ▼	-0.43	23,350	23,500	22,800	5,700	132,525,000
17/07/2023	23,350	0.00 ■■	0.00	23,350	23,500	23,100	7,790	181,896,500
14/07/2023	23,350	-0.15 ▼	-0.64	23,500	23,800	23,200	2,040	47,634,000
13/07/2023	23,500	0.00 ■■	0.00	23,500	23,900	23,400	8,080	189,880,000
12/07/2023	23,500	0.60 ▲	2.55	22,900	23,500	22,900	10,910	256,385,000
11/07/2023	22,900	0.30 ▲	1.31	22,600	23,000	22,700	14,200	325,180,000
10/07/2023	22,600	0.00 ■■	0.00	22,600	23,000	22,600	6,250	141,250,000
07/07/2023	22,600	0.00 ■■	0.00	22,600	22,950	22,300	2,720	61,472,000
06/07/2023	22,600	-0.20 ▼	-0.88	22,800	23,000	22,250	2,190	49,494,000
05/07/2023	22,800	0.00 ■■	0.00	22,800	23,300	22,650	7,370	168,036,000
04/07/2023	22,800	-0.20 ▼	-0.88	23,000	23,000	22,350	8,190	186,732,000
03/07/2023	23,000	-0.40 ▼	-1.74	23,400	23,750	22,800	1,580	36,340,000
30/06/2023	23,400	0.20 ▲	0.85	23,200	23,450	22,600	7,850	183,690,000
29/06/2023	23,200	-1.00 ▼	-4.31	24,200	24,450	23,000	9,130	211,816,000
28/06/2023	24,200	0.40 ▲	1.65	23,800	24,700	23,800	15,340	371,228,000
27/06/2023	23,800	0.30 ▲	1.26	23,500	23,900	23,350	20,850	496,230,000
26/06/2023	23,500	-0.10 ▼	-0.43	23,600	23,600	23,100	13,480	316,780,000
23/06/2023	23,600	0.05 ▲	0.21	23,550	23,750	23,250	8,630	203,668,000
22/06/2023	23,550	-0.20 ▼	-0.85	23,750	23,850	23,500	9,000	211,950,000
21/06/2023	23,750	0.30 ▲	1.26	23,450	23,750	23,150	26,700	634,125,000
20/06/2023	23,450	0.00 ■■	0.00	23,450	23,900	23,100	3,960	92,862,000
19/06/2023	23,450	0.45 ▲	1.92	23,000	23,950	23,000	7,830	183,613,500
16/06/2023	23,600	0.55 ▲	2.33	23,050	24,300	23,200	20,390	481,204,000
15/06/2023	23,050	0.15 ▲	0.65	22,900	24,000	22,800	11,510	265,305,500
14/06/2023	31,700	-0.40 ▼	-1.26	32,100	32,500	31,700	4,980	157,866,000
13/06/2023	32,100	-0.05 ▼	-0.16	32,150	32,600	31,700	6,010	192,921,000
12/06/2023	32,150	0.15 ▲	0.47	32,000	33,000	31,500	4,470	143,710,500
09/06/2023	32,000	-0.10 ▼	-0.31	32,100	32,950	31,000	6,680	213,760,000
08/06/2023	32,100	0.90 ▲	2.80	31,200	33,300	32,050	11,350	364,335,000
07/06/2023	31,200	2.00 ▲	6.41	29,200	31,200	30,950	17,430	543,816,000
06/06/2023	29,200	-0.60 ▼	-2.05	29,800	30,000	29,100	3,930	114,756,000
05/06/2023	29,800	0.80 ▲	2.68	29,000	30,200	29,100	8,270	246,446,000
02/06/2023	29,000	0.70 ▲	2.41	28,300	29,500	28,700	13,530	392,370,000
01/06/2023	28,300	1.10 ▲	3.89	27,200	28,800	27,800	19,030	538,549,000
31/05/2023	27,200	1.20 ▲	4.41	26,000	27,350	26,700	9,930	270,096,000
30/05/2023	26,000	0.00 ■■	0.00	26,000	26,800	25,700	4,690	121,940,000
29/05/2023	26,000	0.15 ▲	0.58	25,850	26,300	25,850	2,190	56,940,000
26/05/2023	25,850	-0.30 ▼	-1.16	26,150	26,250	24,600	1,090	28,176,500
25/05/2023	26,150	0.35 ▲	1.34	25,800	26,250	25,850	6,380	166,837,000
24/05/2023	25,800	0.00 ■■	0.00	25,800	26,300	25,600	3,490	90,042,000
23/05/2023	25,800	0.50 ▲	1.94	25,300	26,300	25,300	2,590	66,822,000
22/05/2023	25,300	0.10 ▲	0.40	25,200	25,700	25,000	4,880	123,464,000
19/05/2023	25,200	-0.70 ▼	-2.78	25,900	26,400	25,200	3,870	97,524,000
18/05/2023	25,900	0.95 ▲	3.67	24,950	25,900	24,700	6,180	160,062,000
17/05/2023	24,950	-1.05 ▼	-4.21	26,000	26,000	24,950	3,180	79,341,000
16/05/2023	26,000	1.00 ▲	3.85	25,000	26,300	25,100	7,630	198,380,000
15/05/2023	25,000	1.60 ▲	6.40	23,400	25,000	23,600	11,170	279,250,000
12/05/2023	23,400	0.00 ■■	0.00	23,400	23,500	23,000	3,080	72,072,000
11/05/2023	23,400	0.10 ▲	0.43	23,300	23,700	22,850	2,440	57,096,000
10/05/2023	23,300	0.60 ▲	2.58	22,700	23,500	22,550	2,470	57,551,000
09/05/2023	22,700	-0.10 ▼	-0.44	22,800	22,950	22,150	770	17,479,000
08/05/2023	22,800	0.30 ▲	1.32	22,500	22,900	22,350	1,590	36,252,000
05/05/2023	22,500	0.10 ▲	0.44	22,400	22,600	22,400	540	12,150,000
04/05/2023	22,400	0.00 ■■	0.00	22,400	22,550	22,050	1,350	30,240,000
28/04/2023	22,400	0.10 ▲	0.45	22,300	22,400	22,100	570	12,768,000
27/04/2023	22,300	0.10 ▲	0.45	22,200	22,500	22,200	1,900	42,370,000
26/04/2023	22,200	-0.10 ▼	-0.45	22,300	22,600	22,000	1,850	41,070,000
25/04/2023	22,300	-0.30 ▼	-1.35	22,600	22,700	22,000	1,180	26,314,000
24/04/2023	22,600	0.10 ▲	0.44	22,500	22,900	22,200	1,080	24,408,000
21/04/2023	22,500	-0.25 ▼	-1.11	22,750	22,950	22,000	1,280	28,800,000
20/04/2023	22,750	-0.45 ▼	-1.98	23,200	23,200	22,000	2,800	63,700,000
19/04/2023	23,200	0.15 ▲	0.65	23,050	23,850	22,200	850	19,720,000
18/04/2023	23,050	0.05 ▲	0.22	23,000	23,350	22,200	750	17,287,500
17/04/2023	23,000	0.30 ▲	1.30	22,700	23,400	22,500	680	15,640,000
14/04/2023	22,700	-1.00 ▼	-4.41	23,700	23,950	22,700	1,060	24,062,000
13/04/2023	23,700	0.20 ▲	0.84	23,500	23,900	22,800	340	8,058,000
12/04/2023	23,500	-0.10 ▼	-0.43	23,600	23,950	23,300	1,690	39,715,000
11/04/2023	23,600	1.05 ▲	4.45	22,550	24,000	22,500	4,620	109,032,000
10/04/2023	22,550	0.55 ▲	2.44	22,000	23,000	22,200	1,080	24,354,000
07/04/2023	22,000	-0.80 ▼	-3.64	22,800	23,000	22,000	2,800	61,600,000
06/04/2023	22,800	0.20 ▲	0.88	22,600	23,100	22,600	3,670	83,676,000
05/04/2023	22,600	0.10 ▲	0.44	22,500	22,800	22,200	1,570	35,482,000
04/04/2023	22,500	0.10 ▲	0.44	22,400	22,500	22,000	2,300	51,750,000
03/04/2023	22,400	0.40 ▲	1.79	22,000	22,500	21,650	2,740	61,376,000
31/03/2023	22,000	0.00 ■■	0.00	22,000	22,400	21,900	1,180	25,960,000
30/03/2023	22,000	0.25 ▲	1.14	21,750	22,200	20,900	3,760	82,720,000
29/03/2023	21,750	-0.25 ▼	-1.15	22,000	22,500	21,100	300	6,525,000
28/03/2023	22,000	-0.35 ▼	-1.59	22,350	22,500	21,300	610	13,420,000
27/03/2023	22,350	-3.40 ▼	-15.21	25,750	22,450	21,800	1,790	40,006,500
24/03/2023	22,000	-3.85 ▼	-17.50	25,850	22,500	21,650	160	3,520,000
22/03/2023	22,000	0.40 ▲	1.82	21,600	22,400	21,300	980	21,560,000
21/03/2023	21,600	-0.90 ▼	-4.17	22,500	22,800	21,600	610	13,176,000
20/03/2023	22,500	-0.25 ▼	-1.11	22,750	23,000	21,900	1,620	36,450,000
17/03/2023	22,750	-0.05 ▼	-0.22	22,800	24,350	22,100	180	4,095,000
16/03/2023	22,800	-0.10 ▼	-0.44	22,900	22,950	22,100	100	2,280,000
15/03/2023	22,900	1.05 ▲	4.59	21,850	23,000	21,350	1,470	33,663,000
14/03/2023	21,850	-0.40 ▼	-1.83	22,250	22,000	21,200	600	13,110,000
13/03/2023	22,250	-0.25 ▼	-1.12	22,500	22,700	21,500	280	6,230,000
10/03/2023	22,500	-0.20 ▼	-0.89	22,700	23,000	22,000	4,460	100,350,000
09/03/2023	22,700	-0.10 ▼	-0.44	22,800	23,100	22,400	8,680	197,036,000
08/03/2023	22,800	0.15 ▲	0.66	22,650	23,200	21,650	3,060	69,768,000
07/03/2023	22,650	-0.30 ▼	-1.32	22,950	22,800	22,000	340	7,701,000
06/03/2023	22,950	-0.25 ▼	-1.09	23,200	23,300	22,200	70	1,606,500
03/03/2023	23,200	0.25 ▲	1.08	22,950	23,200	23,000	30	696,000
02/03/2023	22,950	-0.05 ▼	-0.22	23,000	23,300	22,200	1,500	34,425,000
01/03/2023	23,000	-0.50 ▼	-2.17	23,500	23,150	22,000	910	20,930,000
28/02/2023	23,500	0.90 ▲	3.83	22,600	24,150	23,300	110	2,585,000
27/02/2023	22,600	-0.20 ▼	-0.88	22,800	22,700	22,000	370	8,362,000
24/02/2023	22,800	0.30 ▲	1.32	22,500	22,950	22,800	110	2,508,000
23/02/2023	22,500	0.00 ■■	0.00	22,500	22,950	22,100	370	8,325,000
22/02/2023	22,500	-0.75 ▼	-3.33	23,250	23,300	22,500	2,270	51,075,000
21/02/2023	23,250	0.15 ▲	0.65	23,100	23,400	22,700	550	12,787,500
20/02/2023	23,100	0.15 ▲	0.65	22,950	23,400	22,000	4,060	93,786,000
17/02/2023	22,950	0.45 ▲	1.96	22,500	22,950	22,150	190	4,360,500
16/02/2023	22,500	0.15 ▲	0.67	22,350	22,900	22,300	1,450	32,625,000
15/02/2023	22,350	0.35 ▲	1.57	22,000	23,200	21,700	400	8,940,000
14/02/2023	22,000	-0.15 ▼	-0.68	22,150	22,300	21,750	110	2,420,000
13/02/2023	22,150	-0.65 ▼	-2.93	22,800	22,500	21,700	1,260	27,909,000
10/02/2023	22,800	0.00 ■■	0.00	22,800	23,000	22,000	350	7,980,000
09/02/2023	22,800	-0.05 ▼	-0.22	22,850	23,700	22,800	190	4,332,000
08/02/2023	22,850	-0.15 ▼	-0.66	23,000	23,000	22,000	510	11,653,500
07/02/2023	23,000	0.00 ■■	0.00	23,000	23,500	22,700	680	15,640,000
06/02/2023	23,000	0.40 ▲	1.74	22,600	23,000	23,000	20	460,000
03/02/2023	22,600	-0.75 ▼	-3.32	23,350	23,500	22,600	1,300	29,380,000
02/02/2023	23,350	-0.15 ▼	-0.64	23,500	24,000	22,850	1,310	30,588,500
01/02/2023	23,500	-0.70 ▼	-2.98	24,200	24,500	23,000	4,810	113,035,000
31/01/2023	24,200	0.00 ■■	0.00	24,200	24,800	24,000	760	18,392,000
30/01/2023	24,200	-0.30 ▼	-1.24	24,500	24,700	24,200	270	6,534,000
27/01/2023	24,500	-0.10 ▼	-0.41	24,600	25,000	24,500	1,420	34,790,000
19/01/2023	24,600	0.15 ▲	0.61	24,450	25,100	24,100	2,030	49,938,000
18/01/2023	24,450	-0.20 ▼	-0.82	24,650	25,400	24,300	1,220	29,829,000
17/01/2023	24,650	0.15 ▲	0.61	24,500	24,950	23,900	1,910	47,081,500
16/01/2023	24,500	0.55 ▲	2.24	23,950	24,750	23,000	6,910	169,295,000
13/01/2023	23,950	-0.05 ▼	-0.21	24,000	24,800	23,650	1,140	27,303,000
12/01/2023	24,000	-0.70 ▼	-2.92	24,700	25,300	24,000	320	7,680,000
11/01/2023	24,700	0.10 ▲	0.40	24,600	25,000	24,000	2,140	52,858,000
10/01/2023	24,600	0.15 ▲	0.61	24,450	24,850	23,450	120	2,952,000
09/01/2023	24,450	-0.35 ▼	-1.43	24,800	24,700	23,700	290	7,090,500
06/01/2023	24,800	-0.05 ▼	-0.20	24,850	25,050	24,150	410	10,168,000
05/01/2023	24,850	0.00 ■■	0.00	24,850	25,100	24,300	260	6,461,000
04/01/2023	24,850	-0.40 ▼	-1.61	25,250	25,450	24,300	1,590	39,511,500
03/01/2023	25,250	0.25 ▲	0.99	25,000	25,900	24,150	880	22,220,000
30/12/2022	25,000	1.60 ▲	6.40	23,400	25,000	22,200	7,140	178,500,000
29/12/2022	23,400	0.40 ▲	1.71	23,000	23,400	22,500	960	22,464,000
28/12/2022	23,000	0.10 ▲	0.43	22,900	23,300	22,250	1,050	24,150,000
27/12/2022	22,900	0.40 ▲	1.75	22,500	23,000	21,600	1,150	26,335,000
26/12/2022	22,500	-0.50 ▼	-2.22	23,000	23,500	22,500	2,230	50,175,000
23/12/2022	23,000	0.00 ■■	0.00	23,000	23,400	22,600	130	2,990,000
22/12/2022	23,000	1.20 ▲	5.22	21,800	23,300	21,300	4,750	109,250,000
21/12/2022	21,800	-0.55 ▼	-2.52	22,350	22,400	21,350	740	16,132,000
20/12/2022	22,350	-0.10 ▼	-0.45	22,450	22,800	21,400	3,370	75,319,500
19/12/2022	22,450	-0.40 ▼	-1.78	22,850	23,350	22,350	2,210	49,614,500
15/12/2022	22,900	0.20 ▲	0.87	22,700	22,950	22,150	1,200	27,480,000
14/12/2022	22,700	-0.30 ▼	-1.32	23,000	23,200	22,300	3,810	86,487,000
13/12/2022	23,000	0.20 ▲	0.87	22,800	23,400	22,800	150	3,450,000
12/12/2022	22,800	-0.20 ▼	-0.88	23,000	23,300	22,550	1,100	25,080,000
11/12/2022	23,000	-0.85 ▼	-3.70	23,850	24,200	23,000	1,100	25,300,000
09/12/2022	23,000	-0.85 ▼	-3.70	23,850	24,200	23,000	1,100	25,300,000
08/12/2022	23,850	0.20 ▲	0.84	23,650	24,000	23,000	5,800	138,330,000
07/12/2022	23,650	0.15 ▲	0.63	23,500	24,000	22,750	980	23,177,000
06/12/2022	23,500	-0.50 ▼	-2.13	24,000	24,500	22,700	5,890	138,415,000
05/12/2022	24,000	0.05 ▲	0.21	23,950	24,300	23,400	6,020	144,480,000
03/12/2022	23,950	0.45 ▲	1.88	23,500	24,000	22,600	1,710	40,954,500
02/12/2022	23,950	0.45 ▲	1.88	23,500	24,000	22,600	1,710	40,954,500
01/12/2022	23,500	0.00 ■■	0.00	23,500	24,400	23,500	5,180	121,730,000
30/11/2022	23,500	-0.35 ▼	-1.49	23,850	24,000	22,500	2,740	64,390,000
29/11/2022	23,850	-0.05 ▼	-0.21	23,900	24,200	22,450	6,390	152,401,500
28/11/2022	23,900	0.90 ▲	3.77	23,000	23,900	22,500	2,560	61,184,000
27/11/2022	23,000	-0.45 ▼	-1.96	23,450	23,800	21,850	2,860	65,780,000
25/11/2022	23,000	-0.45 ▼	-1.96	23,450	23,800	21,850	2,860	65,780,000
24/11/2022	23,450	0.45 ▲	1.92	23,000	24,150	21,700	9,200	215,740,000
23/11/2022	23,000	0.35 ▲	1.52	22,650	24,100	22,600	430	9,890,000
22/11/2022	22,650	-0.75 ▼	-3.31	23,400	25,000	22,650	2,710	61,381,500
21/11/2022	23,400	0.00 ■■	0.00	23,400	23,950	22,500	500	11,700,000
20/11/2022	23,400	-0.10 ▼	-0.43	23,500	24,000	22,250	2,090	48,906,000
18/11/2022	23,400	-0.10 ▼	-0.43	23,500	24,000	22,250	2,090	48,906,000
17/11/2022	23,500	0.05 ▲	0.21	23,450	24,450	23,000	800	18,800,000
16/11/2022	23,450	1.30 ▲	5.54	22,150	23,450	20,600	7,320	171,654,000
15/11/2022	22,150	-1.60 ▼	-7.22	23,750	23,700	22,100	2,240	49,616,000
14/11/2022	23,750	-0.75 ▼	-3.16	24,500	24,450	22,850	2,830	67,212,500
13/11/2022	24,500	-0.10 ▼	-0.41	24,600	25,000	23,500	1,370	33,565,000
11/11/2022	24,500	-0.10 ▼	-0.41	24,600	25,000	23,500	1,370	33,565,000
10/11/2022	24,600	-1.15 ▼	-4.67	25,750	25,750	23,950	2,730	67,158,000
09/11/2022	25,750	0.25 ▲	0.97	25,500	26,400	25,500	290	7,467,500
08/11/2022	25,600	0.10 ▲	0.39	25,500	26,500	24,050	2,770	70,912,000
07/11/2022	25,500	-0.40 ▼	-1.57	25,900	25,800	24,300	1,910	48,705,000
05/11/2022	25,900	-0.45 ▼	-1.74	26,350	26,200	24,650	1,450	37,555,000
04/11/2022	25,900	-0.45 ▼	-1.74	26,350	26,200	24,650	1,450	37,555,000
03/11/2022	26,350	0.35 ▲	1.33	26,000	26,600	25,800	2,350	61,922,500
02/11/2022	26,000	0.10 ▲	0.38	25,900	26,300	25,000	1,670	43,420,000
01/11/2022	25,900	0.65 ▲	2.51	25,250	25,950	24,600	1,510	39,109,000
31/10/2022	25,250	-1.55 ▼	-6.14	26,800	26,000	24,950	3,620	91,405,000
28/10/2022	26,800	-0.20 ▼	-0.75	27,000	27,400	25,500	1,330	35,644,000
27/10/2022	27,000	1.25 ▲	4.63	25,750	27,000	24,050	3,320	89,640,000
26/10/2022	25,750	-0.10 ▼	-0.39	25,850	27,400	24,100	16,330	420,497,500
25/10/2022	25,900	0.05 ▲	0.19	25,850	26,000	24,150	5,300	137,270,000
24/10/2022	25,850	-1.05 ▼	-4.06	26,900	26,900	25,100	3,100	80,135,000
21/10/2022	26,900	-0.35 ▼	-1.30	27,250	27,200	25,350	7,550	203,095,000
20/10/2022	27,250	0.25 ▲	0.92	27,000	27,250	26,000	4,090	111,452,500
19/10/2022	27,000	-0.95 ▼	-3.52	27,950	0	0	5,400	145,800,000
18/10/2022	27,950	0.05 ▲	0.18	27,900	28,400	27,150	5,230	146,178,500
17/10/2022	27,900	0.55 ▲	1.97	27,350	28,250	26,850	1,880	52,452,000
15/10/2022	27,350	-1.20 ▼	-4.39	28,550	28,900	27,350	5,020	137,297,000
14/10/2022	27,350	-1.20 ▼	-4.39	28,550	28,900	27,350	5,020	137,297,000
13/10/2022	28,550	0.05 ▲	0.18	28,500	29,050	27,800	890	25,409,500
12/10/2022	28,500	0.00 ■■	0.00	28,500	28,500	27,000	3,070	87,495,000
11/10/2022	28,500	-0.25 ▼	-0.88	28,750	29,250	26,750	7,000	199,500,000
07/10/2022	28,900	-1.40 ▼	-4.84	30,300	30,000	28,200	7,120	205,768,000
06/10/2022	30,300	-0.70 ▼	-2.31	31,000	31,700	29,000	710	21,513,000
05/10/2022	31,000	0.95 ▲	3.06	30,050	31,000	28,900	2,060	63,860,000
04/10/2022	30,050	-0.95 ▼	-3.16	31,000	31,150	28,850	16,040	482,002,000
03/10/2022	31,000	-0.70 ▼	-2.26	31,700	31,950	29,700	2,920	90,520,000
02/10/2022	31,700	-0.30 ▼	-0.95	32,000	31,900	30,600	2,920	92,564,000
30/09/2022	31,700	-0.30 ▼	-0.95	32,000	31,900	30,600	2,920	92,564,000
29/09/2022	32,000	0.20 ▲	0.63	31,800	32,000	30,700	3,400	108,800,000
28/09/2022	31,800	0.00 ■■	0.00	31,800	32,000	30,600	8,240	262,032,000
27/09/2022	31,800	0.10 ▲	0.31	31,700	31,800	30,650	1,940	61,692,000
26/09/2022	31,700	-0.30 ▼	-0.95	32,000	31,900	30,800	2,270	71,959,000
23/09/2022	32,000	0.00 ■■	0.00	32,000	32,000	31,500	890	28,480,000
22/09/2022	32,000	0.00 ■■	0.00	32,000	32,000	31,400	1,960	62,720,000
21/09/2022	32,000	0.20 ▲	0.63	31,800	32,000	31,400	1,160	37,120,000
20/09/2022	31,800	0.20 ▲	0.63	31,600	31,800	31,300	4,260	135,468,000
19/09/2022	31,600	-0.10 ▼	-0.32	31,700	33,000	31,400	2,700	85,320,000
16/09/2022	31,700	-0.20 ▼	-0.63	31,900	31,900	31,700	3,430	108,731,000
15/09/2022	31,900	-0.10 ▼	-0.31	32,000	32,000	31,800	1,050	33,495,000
14/09/2022	32,000	0.10 ▲	0.31	31,900	32,000	31,550	2,560	81,920,000
13/09/2022	31,900	0.00 ■■	0.00	31,900	32,000	31,800	2,250	71,775,000
12/09/2022	31,900	0.30 ▲	0.94	31,600	32,150	31,700	2,890	92,191,000
09/09/2022	31,700	0.10 ▲	0.32	31,600	31,850	31,600	3,980	126,166,000
08/09/2022	31,600	-0.25 ▼	-0.79	31,850	32,000	31,550	7,110	224,676,000
07/09/2022	31,850	-0.15 ▼	-0.47	32,000	32,000	31,850	5,450	173,582,500
06/09/2022	32,000	0.00 ■■	0.00	32,000	32,150	31,950	9,100	291,200,000
05/09/2022	32,000	0.00 ■■	0.00	32,000	32,200	31,950	3,260	104,320,000
04/09/2022	32,000	0.00 ■■	0.00	32,000	32,150	31,600	3,450	110,400,000
02/09/2022	32,000	0.00 ■■	0.00	32,000	32,150	31,600	3,450	110,400,000
01/09/2022	32,000	0.00 ■■	0.00	32,000	32,150	31,600	3,450	110,400,000
31/08/2022	32,000	0.00 ■■	0.00	32,000	32,150	31,600	3,450	110,400,000
30/08/2022	32,000	0.25 ▲	0.78	31,750	32,200	31,700	2,290	73,280,000
29/08/2022	31,750	-0.45 ▼	-1.42	32,200	32,000	31,550	6,800	215,900,000
28/08/2022	32,200	0.20 ▲	0.62	32,000	32,500	32,100	5,110	164,542,000
26/08/2022	32,200	0.20 ▲	0.62	32,000	32,500	32,100	5,110	164,542,000
25/08/2022	32,000	0.10 ▲	0.31	31,900	32,450	31,900	2,160	69,120,000
24/08/2022	31,900	-0.30 ▼	-0.94	32,200	32,100	31,900	3,430	109,417,000
23/08/2022	32,200	0.30 ▲	0.93	31,900	32,200	31,700	1,830	58,926,000
22/08/2022	31,900	-0.05 ▼	-0.16	31,950	32,400	31,800	3,690	117,711,000
21/08/2022	31,950	0.05 ▲	0.16	31,900	32,100	31,600	5,080	162,306,000
19/08/2022	31,950	0.05 ▲	0.16	31,900	32,100	31,600	5,080	162,306,000
18/08/2022	31,900	0.00 ■■	0.00	31,900	32,250	31,550	5,490	175,131,000
17/08/2022	31,900	-0.10 ▼	-0.31	32,000	32,700	31,800	1,750	55,825,000
16/08/2022	32,000	0.10 ▲	0.31	31,900	32,100	31,800	3,850	123,200,000
15/08/2022	31,900	0.10 ▲	0.31	31,800	33,300	31,700	4,990	159,181,000
13/08/2022	31,800	-0.40 ▼	-1.26	32,200	32,200	31,650	4,800	152,640,000
12/08/2022	31,800	-0.40 ▼	-1.26	32,200	32,200	31,650	4,800	152,640,000
11/08/2022	32,200	-0.90 ▼	-2.80	33,100	33,500	31,950	4,310	138,782,000
10/08/2022	33,100	-0.40 ▼	-1.21	33,500	33,700	33,000	1,890	62,559,000
09/08/2022	33,500	-0.05 ▼	-0.15	33,550	34,000	33,000	3,740	125,290,000
08/08/2022	33,550	0.55 ▲	1.64	33,000	34,500	33,000	4,560	152,988,000
07/08/2022	33,000	0.90 ▲	2.73	32,100	33,000	31,900	5,320	175,560,000
05/08/2022	33,000	0.90 ▲	2.73	32,100	33,000	31,900	5,320	175,560,000
04/08/2022	32,100	-0.20 ▼	-0.62	32,300	33,000	32,000	5,510	176,871,000
03/08/2022	32,300	0.00 ■■	0.00	32,300	32,800	31,900	4,610	148,903,000
02/08/2022	32,300	-0.40 ▼	-1.24	32,700	33,800	31,900	2,060	66,538,000
01/08/2022	32,700	1.05 ▲	3.21	31,650	32,800	31,100	5,530	180,831,000
31/07/2022	31,650	0.50 ▲	1.58	31,150	32,100	31,100	2,620	82,923,000
29/07/2022	31,650	0.50 ▲	1.58	31,150	32,100	31,100	2,620	82,923,000
28/07/2022	31,150	0.55 ▲	1.77	30,600	32,500	30,700	4,230	131,764,500
27/07/2022	30,600	0.10 ▲	0.33	30,500	31,200	30,500	1,830	55,998,000
26/07/2022	30,500	-0.50 ▼	-1.64	31,000	31,850	30,100	1,630	49,715,000
25/07/2022	31,000	-1.00 ▼	-3.23	32,000	32,000	30,950	5,690	176,390,000
24/07/2022	32,000	0.00 ■■	0.00	32,000	32,500	31,600	3,130	100,160,000
22/07/2022	32,000	0.00 ■■	0.00	32,000	32,500	31,600	3,130	100,160,000
21/07/2022	32,000	-0.25 ▼	-0.78	32,250	32,400	31,850	1,730	55,360,000
20/07/2022	32,250	0.05 ▲	0.16	32,200	33,000	32,250	1,970	63,532,500
19/07/2022	32,200	0.00 ■■	0.00	32,200	32,300	31,850	4,690	151,018,000
18/07/2022	32,200	0.15 ▲	0.47	32,050	32,300	31,900	4,740	152,628,000
17/07/2022	32,100	0.05 ▲	0.16	32,050	32,250	32,000	1,900	60,990,000
15/07/2022	32,100	0.05 ▲	0.16	32,050	32,250	32,000	1,900	60,990,000
14/07/2022	32,050	0.45 ▲	1.40	31,600	33,000	31,400	2,260	72,433,000
13/07/2022	31,600	-0.35 ▼	-1.11	31,950	32,500	31,450	2,580	81,528,000
12/07/2022	31,950	0.35 ▲	1.10	31,600	32,000	31,300	1,930	61,663,500
11/07/2022	31,600	-0.05 ▼	-0.16	31,650	32,250	31,300	1,500	47,400,000
10/07/2022	31,650	0.65 ▲	2.05	31,000	32,500	31,100	1,650	52,222,500
08/07/2022	31,650	0.65 ▲	2.05	31,000	32,500	31,100	1,650	52,222,500
07/07/2022	31,000	-0.60 ▼	-1.94	31,600	31,100	30,600	2,480	76,880,000
06/07/2022	31,600	-0.30 ▼	-0.95	31,900	31,900	31,500	5,420	171,272,000
05/07/2022	31,900	-0.80 ▼	-2.51	32,700	32,650	31,900	9,980	318,362,000
04/07/2022	32,700	0.40 ▲	1.22	32,300	33,500	32,700	3,800	124,260,000
03/07/2022	32,300	0.05 ▲	0.15	32,250	32,600	31,500	12,140	392,122,000
01/07/2022	32,300	0.05 ▲	0.15	32,250	32,600	31,500	12,140	392,122,000
30/06/2022	32,250	2.10 ▲	6.51	30,150	32,250	30,150	19,340	623,715,000
29/06/2022	30,150	-0.05 ▼	-0.17	30,200	30,500	30,000	3,180	95,877,000
28/06/2022	30,200	-0.30 ▼	-0.99	30,500	30,600	30,050	2,240	67,648,000
27/06/2022	30,500	0.50 ▲	1.64	30,000	30,500	29,600	3,080	93,940,000
24/06/2022	30,000	0.65 ▲	2.17	29,350	30,000	29,000	5,730	171,900,000
23/06/2022	29,350	0.35 ▲	1.19	29,000	29,700	28,000	2,920	85,702,000
22/06/2022	29,000	1.30 ▲	4.48	27,700	29,000	27,600	3,270	94,830,000
21/06/2022	27,700	0.00 ■■	0.00	27,700	29,500	27,100	2,670	73,959,000
20/06/2022	27,700	0.55 ▲	1.99	27,150	28,200	27,150	8,430	233,511,000
17/06/2022	27,150	-1.15 ▼	-4.24	28,300	27,400	26,600	4,410	119,731,500
16/06/2022	28,300	0.15 ▲	0.53	28,150	29,000	28,000	4,360	123,388,000
15/06/2022	28,150	-1.45 ▼	-5.15	29,600	29,950	27,800	4,200	118,230,000
14/06/2022	29,600	-0.50 ▼	-1.69	30,100	30,000	28,100	3,110	92,056,000
13/06/2022	30,100	-1.55 ▼	-5.15	31,650	31,400	29,450	12,300	370,230,000
12/06/2022	31,650	-0.75 ▼	-2.37	32,400	32,750	31,400	2,160	68,364,000
10/06/2022	31,650	-0.75 ▼	-2.37	32,400	32,750	31,400	2,160	68,364,000
09/06/2022	32,400	1.40 ▲	4.32	31,000	32,700	31,000	2,830	91,692,000
08/06/2022	31,000	-0.85 ▼	-2.74	31,850	33,500	31,000	14,070	436,170,000
07/06/2022	31,850	-0.70 ▼	-2.20	32,550	33,700	30,550	5,170	164,664,500
06/06/2022	32,550	0.95 ▲	2.92	31,600	33,050	31,050	9,200	299,460,000
05/06/2022	31,600	-1.65 ▼	-5.22	33,250	33,400	31,600	6,650	210,140,000
03/06/2022	31,600	-1.65 ▼	-5.22	33,250	33,400	31,600	6,650	210,140,000
02/06/2022	33,250	-0.50 ▼	-1.50	33,750	34,750	33,200	3,950	131,337,500
01/06/2022	33,750	-0.65 ▼	-1.93	34,400	34,800	33,100	4,590	154,912,500
31/05/2022	34,400	-0.40 ▼	-1.16	34,800	35,150	34,000	2,510	86,344,000
30/05/2022	34,800	0.15 ▲	0.43	34,650	35,200	34,500	3,520	122,496,000
29/05/2022	34,650	0.05 ▲	0.14	34,600	35,500	34,000	4,580	158,697,000
27/05/2022	34,650	0.05 ▲	0.14	34,600	35,500	34,000	4,580	158,697,000
26/05/2022	34,600	0.50 ▲	1.45	34,100	35,000	34,000	13,660	472,636,000
25/05/2022	34,100	0.60 ▲	1.76	33,500	35,000	33,000	3,590	122,419,000
24/05/2022	33,500	0.30 ▲	0.90	33,200	34,900	33,000	5,410	181,235,000
23/05/2022	33,200	-0.45 ▼	-1.36	33,650	35,500	33,000	9,280	308,096,000
22/05/2022	33,650	2.20 ▲	6.54	31,450	33,650	31,000	12,370	416,250,500
20/05/2022	33,650	2.20 ▲	6.54	31,450	33,650	31,000	12,370	416,250,500
19/05/2022	31,450	0.00 ■■	0.00	31,450	31,500	30,000	10,500	330,225,000
18/05/2022	31,450	2.05 ▲	6.52	29,400	31,450	30,550	10,550	331,797,500
17/05/2022	29,400	1.90 ▲	6.46	27,500	29,400	27,600	8,690	255,486,000
16/05/2022	27,500	1.45 ▲	5.27	26,050	27,850	26,150	13,800	379,500,000
13/05/2022	26,050	-1.95 ▼	-7.49	28,000	29,000	26,050	13,320	346,986,000
12/05/2022	28,000	-1.80 ▼	-6.43	29,800	30,500	27,750	17,260	483,280,000
11/05/2022	29,800	0.10 ▲	0.34	29,700	31,500	29,700	3,390	101,022,000
10/05/2022	29,700	-0.20 ▼	-0.67	29,900	30,000	27,850	10,440	310,068,000
09/05/2022	29,900	-2.20 ▼	-7.36	32,100	32,100	29,900	14,980	447,902,000
29/04/2022	35,200	0.10 ▲	0.28	35,100	35,500	34,400	2,830	99,616,000
28/04/2022	35,100	0.75 ▲	2.14	34,350	35,500	34,350	2,950	103,545,000
27/04/2022	34,350	-0.25 ▼	-0.73	34,600	34,500	33,000	9,600	329,760,000
26/04/2022	34,600	0.05 ▲	0.14	34,550	35,900	33,400	22,650	783,690,000
25/04/2022	34,550	-2.55 ▼	-7.38	37,100	37,100	34,550	11,890	410,799,500
23/04/2022	37,100	-0.80 ▼	-2.16	37,900	39,500	35,300	14,970	555,387,000
22/04/2022	37,100	-0.80 ▼	-2.16	37,900	39,500	35,300	14,970	555,387,000
21/04/2022	37,900	1.30 ▲	3.43	36,600	38,100	34,050	30,430	1,153,297,000
20/04/2022	36,600	-2.50 ▼	-6.83	39,100	40,000	36,500	9,320	341,112,000
19/04/2022	39,100	-2.00 ▼	-5.12	41,100	42,000	39,100	7,710	301,461,000
18/04/2022	41,100	-2.05 ▼	-4.99	43,150	43,000	40,500	13,960	573,756,000
16/04/2022	43,150	-0.55 ▼	-1.27	43,700	43,600	43,000	6,030	260,194,500
15/04/2022	43,150	-0.55 ▼	-1.27	43,700	43,600	43,000	6,030	260,194,500
14/04/2022	43,700	-0.80 ▼	-1.83	44,500	45,000	43,700	7,560	330,372,000
13/04/2022	44,500	0.00 ■■	0.00	44,500	45,300	42,800	11,190	497,955,000
12/04/2022	44,500	-1.30 ▼	-2.92	45,800	45,750	44,500	9,180	408,510,000
08/04/2022	45,800	0.80 ▲	1.75	45,000	46,000	44,700	8,000	366,400,000
07/04/2022	45,000	-1.50 ▼	-3.33	46,500	46,500	45,000	13,080	588,600,000
06/04/2022	46,500	-0.10 ▼	-0.22	46,600	47,000	46,000	5,610	260,865,000
05/04/2022	46,600	-1.40 ▼	-3.00	48,000	47,850	46,500	9,520	443,632,000
04/04/2022	48,000	1.50 ▲	3.13	46,500	48,800	46,500	37,500	1,800,000,000
01/04/2022	46,500	1.20 ▲	2.58	45,300	46,500	44,800	8,470	393,855,000
31/03/2022	45,300	-0.30 ▼	-0.66	45,600	45,950	44,950	7,410	335,673,000
30/03/2022	45,600	-0.10 ▼	-0.22	45,700	46,200	45,000	7,740	352,944,000
29/03/2022	45,700	0.95 ▲	2.08	44,750	45,700	44,700	10,560	482,592,000
28/03/2022	44,750	-1.40 ▼	-3.13	46,150	46,150	44,300	15,410	689,597,500
25/03/2022	46,150	-0.10 ▼	-0.22	46,250	47,200	46,000	8,040	371,046,000
24/03/2022	46,250	-0.65 ▼	-1.41	46,900	46,950	46,200	9,230	426,887,500
23/03/2022	46,900	-0.10 ▼	-0.21	47,000	48,000	46,900	17,890	839,041,000
22/03/2022	47,000	-0.20 ▼	-0.43	47,200	47,200	46,800	15,440	725,680,000
21/03/2022	47,200	0.40 ▲	0.85	46,800	48,000	46,500	14,720	694,784,000
18/03/2022	46,800	0.75 ▲	1.60	46,050	47,000	46,200	8,400	393,120,000
17/03/2022	46,050	0.85 ▲	1.85	45,200	46,900	46,000	8,190	377,149,500
16/03/2022	45,200	0.25 ▲	0.55	44,950	45,500	44,250	4,610	208,372,000
15/03/2022	44,950	0.95 ▲	2.11	44,000	45,450	44,000	6,270	281,836,500
14/03/2022	44,000	-2.90 ▼	-6.59	46,900	46,850	44,000	31,430	1,382,920,000
11/03/2022	46,900	-1.10 ▼	-2.35	48,000	48,000	46,800	20,820	976,458,000
10/03/2022	48,000	0.70 ▲	1.46	47,300	48,700	47,000	12,210	586,080,000
09/03/2022	47,300	-0.60 ▼	-1.27	47,900	48,300	46,400	12,800	605,440,000
08/03/2022	47,900	-0.50 ▼	-1.04	48,400	49,750	47,000	25,430	1,218,097,000
07/03/2022	48,400	-0.20 ▼	-0.41	48,600	49,000	48,000	24,230	1,172,732,000
06/03/2022	48,600	1.10 ▲	2.26	47,500	49,000	48,300	38,450	1,868,670,000
04/03/2022	48,600	1.10 ▲	2.26	47,500	49,000	48,300	38,450	1,868,670,000
03/03/2022	47,500	0.55 ▲	1.16	46,950	47,500	46,800	15,610	741,475,000
02/03/2022	46,950	-0.55 ▼	-1.17	47,500	47,900	46,700	13,930	654,013,500
01/03/2022	47,500	0.60 ▲	1.26	46,900	47,800	44,500	18,500	878,750,000
28/02/2022	46,900	-0.60 ▼	-1.28	47,500	48,500	46,000	15,850	743,365,000
27/02/2022	47,500	1.10 ▲	2.32	46,400	48,500	46,900	13,360	634,600,000
25/02/2022	47,500	1.10 ▲	2.32	46,400	48,500	46,900	13,360	634,600,000
24/02/2022	46,400	-1.40 ▼	-3.02	47,800	48,450	44,500	25,830	1,198,512,000
23/02/2022	47,800	0.30 ▲	0.63	47,500	48,400	47,600	6,960	332,688,000
22/02/2022	47,500	-1.50 ▼	-3.16	49,000	49,000	45,600	22,570	1,072,075,000
21/02/2022	49,000	0.00 ■■	0.00	49,000	50,300	48,600	22,090	1,082,410,000
20/02/2022	49,000	-0.40 ▼	-0.82	49,400	50,000	48,000	14,730	721,770,000
18/02/2022	49,000	-0.40 ▼	-0.82	49,400	50,000	48,000	14,730	721,770,000
17/02/2022	49,400	0.40 ▲	0.81	49,000	50,500	48,900	25,910	1,279,954,000
16/02/2022	49,000	0.30 ▲	0.61	48,700	49,700	48,250	11,640	570,360,000
15/02/2022	48,700	0.10 ▲	0.21	48,600	49,000	45,200	19,680	958,416,000
14/02/2022	48,600	-2.40 ▼	-4.94	51,000	50,900	48,500	24,530	1,192,158,000
11/02/2022	51,000	3.30 ▲	6.47	47,700	51,000	48,200	44,080	2,248,080,000
10/02/2022	47,700	3.10 ▲	6.50	44,600	47,700	44,700	27,590	1,316,043,000
09/02/2022	44,600	1.20 ▲	2.69	43,400	44,800	41,000	44,890	2,002,094,000
08/02/2022	43,400	-0.15 ▼	-0.35	43,550	43,950	43,000	9,390	407,526,000
07/02/2022	43,550	0.55 ▲	1.26	43,000	44,500	43,550	14,400	627,120,000
01/02/2022	43,000	0.15 ▲	0.35	42,850	43,000	40,850	11,720	503,960,000
31/01/2022	43,000	0.15 ▲	0.35	42,850	43,000	40,850	11,720	503,960,000
28/01/2022	43,000	0.15 ▲	0.35	42,850	43,000	40,850	11,720	503,960,000
27/01/2022	42,850	0.35 ▲	0.82	42,500	43,000	41,200	11,220	480,777,000
26/01/2022	42,500	-1.00 ▼	-2.35	43,500	46,500	41,800	13,750	584,375,000
25/01/2022	43,500	-0.05 ▼	-0.11	43,550	43,500	41,000	12,930	562,455,000
24/01/2022	43,550	-3.25 ▼	-7.46	46,800	46,000	43,550	21,740	946,777,000
21/01/2022	46,800	1.25 ▲	2.67	45,550	48,700	45,550	51,260	2,398,968,000
20/01/2022	44,950	2.35 ▲	5.23	42,600	45,300	43,050	26,380	1,185,781,000
19/01/2022	42,600	2.75 ▲	6.46	39,850	42,600	39,850	21,370	910,362,000
18/01/2022	40,900	-1.55 ▼	-3.79	42,450	43,000	40,200	27,750	1,134,975,000
17/01/2022	43,000	-2.55 ▼	-5.93	45,550	47,000	42,500	28,250	1,214,750,000
16/01/2022	45,550	-1.80 ▼	-3.95	47,350	47,350	44,900	26,010	1,184,755,500
14/01/2022	45,550	-1.80 ▼	-3.95	47,350	47,350	44,900	26,010	1,184,755,500
13/01/2022	47,350	-3.55 ▼	-7.50	50,900	52,500	47,350	63,560	3,009,566,000
12/01/2022	50,900	-1.40 ▼	-2.75	52,300	52,100	49,500	41,960	2,135,764,000
11/01/2022	52,300	-1.80 ▼	-3.44	54,100	55,800	52,000	22,830	1,194,009,000
10/01/2022	54,100	-3.80 ▼	-7.02	57,900	59,000	54,000	36,680	1,984,388,000
09/01/2022	57,900	-1.00 ▼	-1.73	58,900	60,000	56,500	24,630	1,426,077,000
07/01/2022	57,900	-1.00 ▼	-1.73	58,900	60,000	56,500	24,630	1,426,077,000
06/01/2022	58,900	2.30 ▲	3.90	56,600	59,300	53,300	51,520	3,034,528,000
05/01/2022	56,600	-3.10 ▼	-5.48	59,700	59,700	55,600	61,600	3,486,560,000
04/01/2022	59,700	-0.80 ▼	-1.34	60,500	62,400	59,400	42,520	2,538,444,000
03/01/2022	43,550	-2.25 ▼	-5.17	45,800	46,900	43,500	15,700	683,735,000
31/12/2021	60,500	-0.40 ▼	-0.66	60,900	63,000	58,000	18,640	1,127,720,000
30/12/2021	60,900	0.40 ▲	0.66	60,500	64,100	60,500	60,150	3,663,135,000
29/12/2021	60,500	-1.80 ▼	-2.98	62,300	62,000	58,700	44,740	2,706,770,000
23/12/2021	60,900	3.90 ▲	6.40	57,000	60,900	60,900	43,270	2,635,143,000
22/12/2021	60,900	3.90 ▲	6.40	57,000	60,900	60,900	43,270	2,635,143,000
21/12/2021	57,000	3.70 ▲	6.49	53,300	57,000	54,000	101,320	5,775,240,000
20/12/2021	53,300	3.45 ▲	6.47	49,850	53,300	53,300	43,350	2,310,555,000
17/12/2021	49,850	3.25 ▲	6.52	46,600	49,850	49,850	103,270	5,148,009,500
16/12/2021	46,600	0.10 ▲	0.21	46,500	46,600	45,800	6,470	301,502,000
15/12/2021	46,500	-1.00 ▼	-2.15	47,500	47,900	45,800	15,960	742,140,000
14/12/2021	47,500	2.70 ▲	5.68	44,800	47,900	46,900	36,190	1,719,025,000
13/12/2021	44,800	2.90 ▲	6.47	41,900	44,800	44,200	8,700	389,760,000
12/12/2021	41,900	-0.80 ▼	-1.91	42,700	43,000	40,500	6,550	274,445,000
10/12/2021	41,900	-0.80 ▼	-1.91	42,700	43,000	40,500	6,550	274,445,000
09/12/2021	42,700	0.40 ▲	0.94	42,300	42,800	41,000	6,170	263,459,000
08/12/2021	42,300	-0.55 ▼	-1.30	42,300	43,400	41,750	2,360	99,828,000
07/12/2021	42,300	1.70 ▲	4.02	40,600	42,400	40,700	7,040	297,792,000
06/12/2021	40,600	-2.95 ▼	-7.27	43,550	43,500	40,550	17,340	704,004,000
04/12/2021	43,550	-2.25 ▼	-5.17	45,800	46,900	43,500	15,700	683,735,000
03/12/2021	43,550	-2.25 ▼	-5.17	45,800	46,900	43,500	15,700	683,735,000
02/12/2021	45,800	-1.55 ▼	-3.38	47,350	47,350	45,700	15,650	716,770,000
01/12/2021	47,350	-0.85 ▼	-1.80	48,200	48,200	46,500	7,260	343,761,000
30/11/2021	48,200	1.20 ▲	2.49	47,000	48,800	47,300	16,910	815,062,000
29/11/2021	47,000	0.45 ▲	0.96	46,550	47,500	44,500	15,810	743,070,000
28/11/2021	46,550	-0.25 ▼	-0.54	46,800	47,000	46,250	8,910	414,760,500
26/11/2021	46,550	-0.25 ▼	-0.54	46,800	47,000	46,250	8,910	414,760,500
25/11/2021	46,800	-0.55 ▼	-1.18	47,350	48,000	45,900	14,200	664,560,000
24/11/2021	47,350	1.30 ▲	2.75	46,050	47,500	42,950	10,430	493,860,500
23/11/2021	46,050	1.00 ▲	2.17	45,050	46,050	44,200	8,460	389,583,000
22/11/2021	45,050	-1.95 ▼	-4.33	47,000	47,200	45,050	9,660	435,183,000
19/11/2021	47,000	-1.00 ▼	-2.13	48,000	50,500	45,000	29,350	1,379,450,000
18/11/2021	48,000	2.00 ▲	4.17	46,000	48,950	44,800	19,310	926,880,000
17/11/2021	46,000	0.05 ▲	0.11	45,950	46,800	45,100	19,800	910,800,000
16/11/2021	45,950	3.00 ▲	6.53	42,950	45,950	43,150	31,930	1,467,183,500
15/11/2021	42,950	2.80 ▲	6.52	40,150	42,950	41,000	32,640	1,401,888,000
14/11/2021	40,000	-0.15 ▼	-0.38	40,150	40,300	39,300	100	4,000,000
12/11/2021	40,150	-0.05 ▼	-0.12	40,150	40,300	39,300	23,600	947,540,000
11/11/2021	40,150	0.15 ▲	0.37	40,000	40,400	39,000	23,370	938,305,500
10/11/2021	40,000	0.70 ▲	1.75	39,300	40,500	39,500	25,440	1,017,600,000
09/11/2021	39,300	-0.65 ▼	-1.65	39,950	40,000	39,000	13,840	543,912,000
08/11/2021	39,950	0.45 ▲	1.13	39,500	41,000	36,750	21,700	866,915,000
07/11/2021	39,500	-0.50 ▼	-1.27	40,000	40,450	39,000	15,090	596,055,000
05/11/2021	39,500	-0.50 ▼	-1.27	40,000	40,450	39,000	15,090	596,055,000
04/11/2021	38,200	-1.35 ▼	-3.53	39,550	40,200	36,900	34,060	1,301,092,000
03/11/2021	38,200	-1.35 ▼	-3.53	39,550	40,200	36,900	34,060	1,301,092,000
02/11/2021	39,550	1.60 ▲	4.05	37,950	40,000	39,300	31,560	1,248,198,000
01/11/2021	37,950	2.45 ▲	6.46	35,500	37,950	37,500	39,140	1,485,363,000
31/10/2021	35,500	2.30 ▲	6.48	33,200	35,500	33,300	40,130	1,424,615,000
29/10/2021	35,500	2.30 ▲	6.48	33,200	35,500	33,300	40,130	1,424,615,000
28/10/2021	33,200	1.35 ▲	4.07	31,850	33,200	32,000	8,510	282,532,000
27/10/2021	31,850	0.40 ▲	1.26	31,450	31,950	31,000	5,700	181,545,000
26/10/2021	31,450	0.05 ▲	0.16	31,400	31,900	31,300	3,150	99,067,500
25/10/2021	31,400	-1.00 ▼	-3.18	32,400	32,000	31,050	9,210	289,194,000
23/10/2021	32,400	-0.45 ▼	-1.39	32,850	32,850	31,900	8,230	266,652,000
22/10/2021	32,400	-0.45 ▼	-1.39	32,850	32,850	31,900	8,230	266,652,000
21/10/2021	32,850	-0.15 ▼	-0.46	33,000	33,800	32,200	9,170	301,234,500
20/10/2021	33,000	1.00 ▲	3.03	32,000	33,000	32,050	6,670	220,110,000
19/10/2021	32,000	-0.50 ▼	-1.56	32,500	33,000	31,750	6,440	206,080,000
18/10/2021	32,500	-0.30 ▼	-0.92	32,800	32,700	31,000	11,990	389,675,000
16/10/2021	32,800	-0.15 ▼	-0.46	32,800	32,950	32,650	2,770	90,856,000
15/10/2021	32,800	-0.15 ▼	-0.46	32,800	32,950	32,650	2,770	90,856,000
14/10/2021	32,800	0.05 ▲	0.15	32,750	33,000	32,650	3,980	130,544,000
13/10/2021	32,750	-0.05 ▼	-0.15	32,800	33,200	32,500	6,620	216,805,000
12/10/2021	32,800	-0.50 ▼	-1.52	33,300	33,300	32,100	5,040	165,312,000
11/10/2021	33,300	1.60 ▲	4.80	31,700	33,800	31,650	6,950	231,435,000
08/10/2021	34,600	-0.40 ▼	-1.16	35,000	35,000	34,200	3,910	135,286,000
07/10/2021	35,000	-0.15 ▼	-0.43	35,150	35,300	34,800	4,280	149,800,000
06/10/2021	35,150	-0.25 ▼	-0.71	35,400	35,500	34,700	2,230	78,384,500
05/10/2021	35,400	1.40 ▲	3.95	34,000	35,450	34,350	4,540	160,716,000
04/10/2021	34,000	0.40 ▲	1.18	33,600	34,300	33,000	7,340	249,560,000
01/10/2021	33,600	-0.10 ▼	-0.30	33,700	34,000	33,500	1,890	63,504,000
30/09/2021	33,700	0.40 ▲	1.19	33,300	34,150	33,300	2,440	82,228,000
29/09/2021	33,300	-0.75 ▼	-2.25	34,050	34,000	33,000	2,520	83,916,000
28/09/2021	34,050	-0.05 ▼	-0.15	34,050	34,050	33,000	8,320	283,296,000
27/09/2021	34,050	-1.50 ▼	-4.41	35,550	35,200	34,050	10,060	342,543,000
26/09/2021	35,550	-0.95 ▼	-2.67	36,500	36,800	35,500	9,660	343,413,000
24/09/2021	35,550	-0.95 ▼	-2.67	36,500	36,800	35,500	9,660	343,413,000
23/09/2021	36,500	-0.50 ▼	-1.37	37,000	37,500	36,300	7,370	269,005,000
22/09/2021	37,000	-0.20 ▼	-0.54	37,200	37,200	36,000	11,140	412,180,000
21/09/2021	37,200	-0.70 ▼	-1.88	37,900	37,400	36,300	9,120	339,264,000
20/09/2021	37,900	-0.10 ▼	-0.26	38,000	39,000	36,500	10,970	415,763,000
17/09/2021	38,000	1.10 ▲	2.89	36,900	38,000	36,000	19,640	746,320,000
16/09/2021	36,900	-0.65 ▼	-1.76	36,900	37,300	35,900	8,430	311,067,000
15/09/2021	36,900	-0.50 ▼	-1.36	37,400	37,350	35,600	10,970	404,793,000
14/09/2021	37,400	1.00 ▲	2.67	36,400	37,800	36,000	12,960	484,704,000
13/09/2021	36,400	-0.60 ▼	-1.65	37,000	37,300	35,400	15,630	568,932,000
11/09/2021	37,000	0.05 ▲	0.14	36,950	37,500	36,700	7,070	261,590,000
10/09/2021	37,000	0.05 ▲	0.14	36,950	37,500	36,700	7,070	261,590,000
09/09/2021	36,950	-0.20 ▼	-0.54	36,950	37,200	35,800	9,810	362,479,500
08/09/2021	36,950	-1.05 ▼	-2.84	38,000	38,200	35,400	13,220	488,479,000
07/09/2021	38,000	-0.25 ▼	-0.66	38,250	39,350	37,000	26,360	1,001,680,000
06/09/2021	38,250	1.65 ▲	4.31	36,600	38,700	36,500	18,810	719,482,500
05/09/2021	25,600	0.10 ▲	0.39	25,500	25,750	25,450	3,460	88,576,000
03/09/2021	25,600	0.10 ▲	0.39	25,500	25,750	25,450	8,240	210,944,000
01/09/2021	36,600	0.90 ▲	2.46	35,700	36,700	35,200	14,880	544,608,000
31/08/2021	35,700	0.85 ▲	2.38	34,850	37,200	35,350	34,250	1,222,725,000
30/08/2021	34,850	2.25 ▲	6.46	32,600	34,850	32,700	29,390	1,024,241,500
27/08/2021	32,600	0.10 ▲	0.31	32,500	33,000	31,350	20,060	653,956,000
26/08/2021	32,500	0.10 ▲	0.31	32,400	33,000	32,000	11,240	365,300,000
25/08/2021	32,400	-0.10 ▼	-0.31	32,400	32,400	31,050	12,210	395,604,000
24/08/2021	32,400	-1.30 ▼	-4.01	33,700	35,800	31,500	25,390	822,636,000
23/08/2021	33,700	2.20 ▲	6.53	31,500	33,700	31,450	27,510	927,087,000
20/08/2021	31,500	-0.25 ▼	-0.79	31,750	32,100	30,100	32,640	1,028,160,000
19/08/2021	31,750	1.05 ▲	3.31	30,700	31,750	29,500	24,200	768,350,000
18/08/2021	30,700	0.65 ▲	2.12	30,050	31,500	30,500	12,920	396,644,000
17/08/2021	30,050	1.95 ▲	6.49	28,100	30,050	29,000	37,320	1,121,466,000
16/08/2021	28,100	1.80 ▲	6.41	26,300	28,100	27,600	37,920	1,065,552,000
13/08/2021	26,300	0.30 ▲	1.14	26,000	26,600	25,500	5,220	137,286,000
12/08/2021	26,000	-0.50 ▼	-1.92	26,500	26,700	26,000	10,310	268,060,000
11/08/2021	26,500	-0.40 ▼	-1.51	26,900	26,700	26,400	6,020	159,530,000
10/08/2021	26,900	0.20 ▲	0.74	26,700	27,650	26,000	9,320	250,708,000
09/08/2021	26,700	1.45 ▲	5.43	25,250	27,000	25,000	13,900	371,130,000
06/08/2021	25,250	-0.35 ▼	-1.39	25,600	25,700	25,250	6,750	170,437,500
05/08/2021	25,600	-0.05 ▼	-0.20	25,650	25,600	25,000	3,460	88,576,000
04/08/2021	25,650	0.05 ▲	0.19	25,600	26,000	25,150	7,140	183,141,000
03/08/2021	25,600	0.10 ▲	0.39	25,500	25,750	25,450	8,240	210,944,000
02/08/2021	25,500	0.50 ▲	1.96	25,000	25,700	25,000	8,070	205,785,000
30/07/2021	25,000	0.35 ▲	1.40	24,650	25,200	24,700	5,850	146,250,000
29/07/2021	24,650	-0.35 ▼	-1.42	25,000	25,050	24,500	3,390	83,563,500
28/07/2021	25,000	-0.50 ▼	-2.00	25,000	25,000	24,500	1,650	41,250,000
27/07/2021	25,000	0.20 ▲	0.80	25,000	25,400	24,700	1,840	46,000,000
26/07/2021	25,000	-0.30 ▼	-1.20	25,300	25,000	24,200	1,290	32,250,000
23/07/2021	25,300	-0.40 ▼	-1.58	25,700	25,900	24,250	9,760	246,928,000
21/07/2021	25,500	0.60 ▲	2.35	24,900	25,800	25,000	7,580	193,290,000
20/07/2021	24,900	0.90 ▲	3.61	24,000	24,900	23,900	2,650	65,985,000
19/07/2021	24,000	-1.25 ▼	-5.21	25,250	25,200	23,800	7,230	173,520,000
16/07/2021	25,250	-0.35 ▼	-1.39	25,250	25,750	24,900	2,870	72,467,500
15/07/2021	25,250	0.60 ▲	2.38	24,650	25,250	24,650	5,660	142,915,000
14/07/2021	24,650	-0.25 ▼	-1.01	24,900	25,150	24,400	3,870	95,395,500
13/07/2021	24,900	0.20 ▲	0.80	24,700	25,900	24,500	5,910	147,159,000
12/07/2021	24,700	-0.10 ▼	-0.40	24,800	24,700	23,500	37,240	919,828,000
09/07/2021	24,800	-1.00 ▼	-4.03	25,800	25,900	24,200	8,280	205,344,000
08/07/2021	25,800	-0.25 ▼	-0.97	26,050	26,950	25,800	9,060	233,748,000
07/07/2021	26,050	0.05 ▲	0.19	26,000	26,200	25,000	13,660	355,843,000
06/07/2021	26,000	-1.30 ▼	-5.00	27,300	28,300	26,000	17,380	451,880,000
05/07/2021	27,300	0.55 ▲	2.01	26,750	28,250	27,100	24,830	677,859,000
02/07/2021	26,750	1.45 ▲	5.42	25,300	27,050	25,500	24,580	657,515,000
01/07/2021	25,300	0.75 ▲	2.96	24,550	26,000	24,500	11,870	300,311,000
30/06/2021	24,550	-0.45 ▼	-1.83	25,000	25,000	24,500	3,930	96,481,500
29/06/2021	25,000	-0.05 ▼	-0.20	25,050	25,400	24,900	7,190	179,750,000
28/06/2021	25,050	0.45 ▲	1.80	24,600	25,400	24,900	7,620	190,881,000
27/06/2021	24,600	0.60 ▲	2.44	24,000	24,800	24,000	11,090	272,814,000
25/06/2021	24,600	0.60 ▲	2.44	24,000	24,800	24,000	11,090	272,814,000
24/06/2021	24,000	-0.10 ▼	-0.42	24,100	24,200	24,000	6,060	145,440,000
23/06/2021	24,100	0.10 ▲	0.41	24,100	24,500	24,000	9,690	233,529,000
22/06/2021	24,100	-0.35 ▼	-1.45	24,450	24,500	24,000	9,790	235,939,000
21/06/2021	24,450	-0.35 ▼	-1.43	24,500	24,600	24,000	25,390	620,785,500
18/06/2021	24,500	0.05 ▲	0.20	24,450	24,800	24,400	14,420	353,290,000
17/06/2021	24,450	0.25 ▲	1.02	24,200	24,500	23,900	12,860	314,427,000
16/06/2021	24,200	-0.20 ▼	-0.83	24,200	24,700	23,500	10,090	244,178,000
15/06/2021	23,900	0.10 ▲	0.42	23,800	24,300	23,700	6,080	145,312,000
14/06/2021	23,800	-0.20 ▼	-0.84	23,800	24,500	23,000	17,070	406,266,000
11/06/2021	23,800	0.30 ▲	1.26	23,500	25,000	23,050	15,000	357,000,000
10/06/2021	23,500	0.50 ▲	2.13	23,000	23,550	23,000	14,780	347,330,000
09/06/2021	23,000	1.00 ▲	4.35	22,000	23,200	21,800	24,260	557,980,000
08/06/2021	22,000	-1.60 ▼	-7.27	23,600	23,400	22,000	20,210	444,620,000
07/06/2021	23,600	-1.20 ▼	-5.08	24,800	25,100	23,300	16,500	389,400,000
04/06/2021	24,800	0.60 ▲	2.42	24,200	25,100	24,300	22,300	553,040,000
03/06/2021	24,200	1.50 ▲	6.20	22,700	24,250	23,200	37,680	911,856,000
02/06/2021	22,700	-0.45 ▼	-1.98	23,150	23,200	22,550	14,490	328,923,000
01/06/2021	23,150	0.25 ▲	1.08	22,900	23,900	23,000	25,990	601,668,500
31/05/2021	22,900	1.40 ▲	6.11	21,450	22,950	22,300	19,290	441,741,000
28/05/2021	21,450	0.45 ▲	2.10	21,000	21,550	20,600	5,080	108,966,000
27/05/2021	21,000	-0.10 ▼	-0.48	21,100	21,800	21,000	10,990	230,790,000
26/05/2021	21,100	1.10 ▲	5.21	20,000	21,100	20,000	9,660	203,826,000
25/05/2021	20,000	-0.30 ▼	-1.50	20,300	20,300	19,950	10,040	200,800,000
24/05/2021	20,300	0.35 ▲	1.72	19,950	20,600	19,900	22,320	453,096,000
21/05/2021	19,950	1.05 ▲	5.26	18,900	20,000	19,000	13,430	267,928,500
20/05/2021	19,500	0.10 ▲	0.51	19,500	19,700	19,000	6,020	117,390,000
19/05/2021	19,500	-0.10 ▼	-0.51	19,600	19,600	19,200	1,530	29,835,000
18/05/2021	19,600	-0.20 ▼	-1.02	19,800	19,700	19,300	1,080	21,168,000
17/05/2021	19,800	0.60 ▲	3.03	19,200	19,900	19,500	3,000	59,400,000
16/05/2021	19,900	-0.10 ▼	-0.50	20,000	20,500	19,800	5,310	105,669,000
14/05/2021	19,900	-0.10 ▼	-0.50	20,000	20,500	19,800	5,310	105,669,000
13/05/2021	20,000	-0.30 ▼	-1.50	20,300	20,500	19,500	5,690	113,800,000
12/05/2021	20,300	0.30 ▲	1.48	20,000	20,400	19,700	2,640	53,592,000
11/05/2021	20,000	0.70 ▲	3.50	19,300	20,650	19,400	6,780	135,600,000
10/05/2021	19,300	0.10 ▲	0.52	19,300	19,400	18,700	5,100	98,430,000
09/05/2021	19,300	0.30 ▲	1.55	19,000	19,550	18,800	1,880	36,284,000
07/05/2021	19,300	0.30 ▲	1.55	19,000	19,550	18,800	1,880	36,284,000
06/05/2021	19,000	0.05 ▲	0.26	19,000	19,600	19,000	1,910	36,290,000
05/05/2021	19,000	-0.35 ▼	-1.84	19,350	20,000	18,800	3,520	66,880,000
04/05/2021	19,350	0.35 ▲	1.81	19,000	19,500	18,300	1,780	34,443,000
03/05/2021	22,450	1.45 ▲	6.46	21,000	22,450	20,000	590	13,245,500
30/04/2021	19,000	0.10 ▲	0.53	19,000	19,500	18,600	2,730	51,870,000
29/04/2021	19,000	0.10 ▲	0.53	19,000	19,500	18,600	2,730	51,870,000
28/04/2021	19,000	-0.95 ▼	-5.00	19,950	19,800	18,750	1,070	20,330,000
27/04/2021	19,950	0.35 ▲	1.75	19,600	19,950	18,600	4,200	83,790,000
26/04/2021	19,600	-0.10 ▼	-0.51	19,700	20,250	19,250	4,940	96,824,000
23/04/2021	19,700	-0.20 ▼	-1.02	19,900	19,850	18,900	5,140	101,258,000
22/04/2021	19,900	-0.10 ▼	-0.50	20,000	21,000	19,900	6,550	130,345,000
21/04/2021	20,000	-0.15 ▼	-0.75	20,150	20,300	20,000	3,530	70,600,000
20/04/2021	20,000	-0.15 ▼	-0.75	20,150	20,300	20,000	3,530	70,600,000
19/04/2021	20,150	0.55 ▲	2.73	19,600	20,150	19,600	6,450	129,967,500
16/04/2021	19,600	-0.60 ▼	-3.06	20,200	20,100	19,000	8,380	164,248,000
15/04/2021	20,200	-0.40 ▼	-1.98	20,600	20,400	20,200	7,040	142,208,000
14/04/2021	20,600	0.20 ▲	0.97	20,400	20,600	20,200	9,420	194,052,000
13/04/2021	20,400	-0.10 ▼	-0.49	20,500	20,700	20,250	7,230	147,492,000
12/04/2021	20,500	1.90 ▲	9.27	20,500	20,600	20,200	7,790	159,695,000
09/04/2021	20,500	-0.10 ▼	-0.49	20,600	20,650	20,300	7,430	152,315,000
08/04/2021	20,600	0.60 ▲	2.91	20,000	21,000	20,150	7,140	147,084,000
07/04/2021	20,000	-0.10 ▼	-0.50	20,100	20,100	19,950	6,250	125,000,000
06/04/2021	20,100	-0.40 ▼	-1.99	20,500	20,400	19,950	12,620	253,662,000
05/04/2021	20,500	-0.40 ▼	-1.95	20,900	20,900	20,050	10,290	210,945,000
02/04/2021	20,900	-0.10 ▼	-0.48	21,000	21,100	20,000	10,560	220,704,000
01/04/2021	21,000	0.10 ▲	0.48	20,900	21,000	19,500	19,830	416,430,000
31/03/2021	20,900	-0.60 ▼	-2.87	21,500	20,900	20,000	31,400	656,260,000
30/03/2021	21,500	-0.20 ▼	-0.93	21,700	23,000	21,000	9,650	207,475,000
29/03/2021	21,700	1.40 ▲	6.45	20,300	21,700	21,100	29,820	647,094,000
26/03/2021	20,300	1.30 ▲	6.40	19,000	20,300	19,050	69,880	1,418,564,000
25/03/2021	19,000	-0.20 ▼	-1.05	19,200	19,300	18,300	7,590	144,210,000
24/03/2021	19,200	-0.10 ▼	-0.52	19,300	19,300	18,650	4,100	78,720,000
23/03/2021	19,300	-0.15 ▼	-0.78	19,450	19,900	19,300	12,340	238,162,000
22/03/2021	19,450	0.75 ▲	3.86	18,700	19,800	19,000	28,870	561,521,500
19/03/2021	18,700	0.10 ▲	0.53	18,600	18,800	18,500	7,180	134,266,000
18/03/2021	18,600	0.10 ▲	0.54	18,600	18,800	18,400	1,360	25,296,000
17/03/2021	18,600	0.10 ▲	0.54	18,500	18,700	18,500	720	13,392,000
16/03/2021	18,500	-0.35 ▼	-1.89	18,850	19,300	18,400	1,930	35,705,000
15/03/2021	18,850	0.20 ▲	1.06	18,650	18,850	18,300	3,010	56,738,500
12/03/2021	18,650	0.05 ▲	0.27	18,600	18,650	18,500	2,230	41,589,500
11/03/2021	18,600	0.20 ▲	1.08	18,400	18,800	18,400	5,080	94,488,000
10/03/2021	18,400	-0.50 ▼	-2.72	18,900	18,900	18,400	1,720	31,648,000
09/03/2021	18,900	0.05 ▲	0.26	18,850	19,050	18,600	640	12,096,000
08/03/2021	18,850	-0.15 ▼	-0.80	19,000	19,400	18,850	3,110	58,623,500
05/03/2021	19,000	0.10 ▲	0.53	18,900	19,000	18,800	5,330	101,270,000
04/03/2021	18,900	0.05 ▲	0.26	18,900	19,050	18,900	8,750	165,375,000
03/03/2021	18,900	-0.05 ▼	-0.26	18,950	19,050	18,900	2,990	56,511,000
02/03/2021	18,950	-0.45 ▼	-2.37	19,400	19,400	18,900	2,460	46,617,000
01/03/2021	19,400	0.30 ▲	1.55	19,100	19,500	19,000	4,550	88,270,000
26/02/2021	19,100	-0.30 ▼	-1.57	19,400	19,350	18,300	9,880	188,708,000
25/02/2021	19,400	0.20 ▲	1.03	19,200	19,500	19,100	1,490	28,906,000
24/02/2021	19,200	0.20 ▲	1.04	19,000	19,800	19,000	8,130	156,096,000
23/02/2021	19,000	0.10 ▲	0.53	18,900	19,500	18,100	12,890	244,910,000
22/02/2021	18,900	-0.70 ▼	-3.70	18,900	19,000	18,100	4,420	83,538,000
19/02/2021	18,900	-0.10 ▼	-0.53	19,000	18,900	18,200	2,340	44,226,000
18/02/2021	19,000	1.00 ▲	5.26	18,000	19,250	18,000	9,540	181,260,000
17/02/2021	18,000	0.20 ▲	1.11	17,800	18,000	17,000	2,240	40,320,000
10/02/2021	17,800	-0.05 ▼	-0.28	17,850	17,900	17,500	1,330	23,674,000
09/02/2021	17,800	-0.05 ▼	-0.28	17,850	17,900	17,500	1,330	23,674,000
08/02/2021	17,850	-0.35 ▼	-1.96	18,200	18,300	17,000	1,090	19,456,500
05/02/2021	18,200	0.20 ▲	1.10	18,200	18,500	18,000	2,250	40,950,000
05/01/2021	14,500	0.15 ▲	1.03	14,350	15,000	14,350	1,540	22,330,000
04/01/2021	14,350	-0.20 ▼	-1.39	14,550	14,550	14,000	11,490	164,881,500
01/01/2021	14,550	-0.05 ▼	-0.34	14,600	14,600	13,600	138,310	2,012,410,500
31/12/2020	14,550	-0.05 ▼	-0.34	14,600	14,600	13,600	138,310	2,012,410,500
30/12/2020	14,600	-0.20 ▼	-1.37	14,800	14,800	14,100	89,220	1,302,612,000
29/12/2020	14,800	0.80 ▲	5.41	14,050	14,900	14,050	9,934	147,023,200
28/12/2020	14,050	0.80 ▲	5.69	13,250	14,150	13,800	13,085	183,844,250
27/12/2020	13,250	0.30 ▲	2.26	13,000	13,250	12,400	4,450	58,962,500
25/12/2020	13,250	0.30 ▲	2.26	13,000	13,250	12,400	4,450	58,962,500
24/12/2020	13,000	0.00 ■■	0.00	13,000	13,000	12,300	2,353	30,589,000
23/12/2020	13,000	0.10 ▲	0.77	12,900	13,200	12,800	5,159	67,067,000
22/12/2020	12,900	0.10 ▲	0.78	12,800	13,200	12,800	5,985	77,206,500
21/12/2020	12,800	0.80 ▲	6.25	12,000	12,800	12,000	7,978	102,118,400
20/12/2020	12,000	0.20 ▲	1.67	11,800	12,200	11,800	1,413	16,956,000
18/12/2020	12,000	0.20 ▲	1.67	11,800	12,200	11,800	1,413	16,956,000
17/12/2020	11,800	-0.30 ▼	-2.54	12,100	12,300	11,800	1,916	22,608,800
16/12/2020	12,100	-0.10 ▼	-0.83	12,200	12,200	12,100	651	7,877,100
15/12/2020	12,200	-0.10 ▼	-0.82	12,300	12,300	12,000	4,748	57,925,600
14/12/2020	12,300	0.30 ▲	2.44	12,000	12,400	11,500	3,041	37,404,300
13/12/2020	12,000	0.20 ▲	1.67	11,800	12,000	11,500	3,892	46,704,000
11/12/2020	12,000	0.20 ▲	1.67	11,800	12,000	11,500	3,892	46,704,000
10/12/2020	11,800	-0.20 ▼	-1.69	12,000	11,850	11,800	630	7,434,000
09/12/2020	12,000	0.00 ■■	0.00	12,000	12,000	11,800	7,129	85,548,000
08/12/2020	12,000	0.00 ■■	0.00	12,000	12,000	12,000	422	5,064,000
07/12/2020	12,000	0.10 ▲	0.83	11,950	12,000	12,000	485	5,820,000
04/12/2020	11,600	-0.30 ▼	-2.59	11,900	11,600	11,600	1	11,600
03/12/2020	11,900	-0.10 ▼	-0.84	12,000	11,900	11,900	1,924	22,895,600
02/12/2020	12,000	0.00 ■■	0.00	12,000	12,000	11,800	8,477	101,724,000
01/12/2020	12,000	0.00 ■■	0.00	12,000	12,400	11,800	3,757	45,084,000
30/11/2020	12,000	-0.25 ▼	-2.08	12,000	12,000	11,750	19,200	230,400,000
29/11/2020	12,000	0.20 ▲	1.67	11,800	12,000	11,500	35,050	420,600,000
27/11/2020	12,000	0.20 ▲	1.67	11,800	12,000	11,500	35,050	420,600,000
26/11/2020	11,800	-0.10 ▼	-0.85	11,800	11,800	11,700	42,670	503,506,000
25/11/2020	11,800	0.50 ▲	4.24	11,300	11,800	11,600	30,080	354,944,000
24/11/2020	11,300	0.10 ▲	0.88	11,200	11,800	11,200	33,010	373,013,000
23/11/2020	11,200	0.30 ▲	2.68	11,200	11,500	11,200	2,040	22,848,000
20/11/2020	11,200	-0.80 ▼	-7.14	11,950	11,200	11,200	340	3,808,000
19/11/2020	11,950	0.00 ■■	0.00	11,950	11,950	11,150	90	1,075,500
18/11/2020	11,950	-0.65 ▼	-5.44	11,950	11,950	11,300	610	7,289,500
17/11/2020	11,950	-0.30 ▼	-2.51	12,200	12,100	11,400	791	9,452,450
16/11/2020	12,200	0.70 ▲	5.74	11,500	12,200	11,200	3,032	36,990,400
13/11/2020	11,500	0.50 ▲	4.35	11,000	11,650	10,500	721	8,291,500
12/11/2020	11,000	0.00 ■■	0.00	11,000	11,050	10,700	2,276	25,036,000
11/11/2020	11,000	0.20 ▲	1.82	10,850	11,000	11,000	260	2,860,000
10/11/2020	10,850	0.20 ▲	1.84	10,700	10,850	10,600	275	2,983,750
09/11/2020	10,700	0.00 ■■	0.00	10,650	10,700	10,500	2,696	28,847,200
08/11/2020	10,650	0.00 ■■	0.00	10,650	10,650	10,650	350	3,727,500
06/11/2020	10,650	0.00 ■■	0.00	10,650	10,650	10,650	350	3,727,500
05/11/2020	10,650	0.20 ▲	1.88	10,500	10,650	10,500	2,603	27,721,950
04/11/2020	10,500	0.00 ■■	0.00	10,500	10,500	10,500	209	2,194,500
03/11/2020	10,500	0.00 ■■	0.00	10,500	10,500	10,400	7,456	78,288,000
02/11/2020	10,500	-0.10 ▼	-0.95	10,600	10,500	10,500	50	525,000
30/10/2020	10,600	0.10 ▲	0.94	10,500	10,600	10,600	270	2,862,000
29/10/2020	10,500	0.00 ■■	0.00	10,500	10,500	10,400	250	2,625,000
28/10/2020	10,500	0.00 ■■	0.00	10,500	10,500	10,000	122	1,281,000
27/10/2020	10,500	0.00 ■■	0.00	10,500	10,500	9,770	260	2,730,000
26/10/2020	10,500	-0.10 ▼	-0.95	10,600	10,650	10,000	957	10,048,500
25/10/2020	10,600	0.00 ■■	0.00	10,600	10,600	10,600	1,493	15,825,800
23/10/2020	10,600	0.00 ■■	0.00	10,600	10,600	10,600	1,493	15,825,800
22/10/2020	10,600	-0.10 ▼	-0.94	10,650	10,600	10,500	317	3,360,200
21/10/2020	10,650	0.10 ▲	0.94	10,600	10,700	10,400	6,017	64,081,050
20/10/2020	10,600	0.00 ■■	0.00	10,600	10,700	10,400	8,051	85,340,600
19/10/2020	10,600	0.00 ■■	0.00	10,600	10,700	10,600	1,105	11,713,000
18/10/2020	10,600	0.00 ■■	0.00	10,600	10,600	10,200	3,355	35,563,000
16/10/2020	10,600	0.00 ■■	0.00	10,600	10,600	10,200	3,355	35,563,000
15/10/2020	10,600	0.40 ▲	3.77	10,200	10,700	10,100	16,780	177,868,000
14/10/2020	11,100	0.00 ■■	0.00	11,050	11,100	11,000	3,288	36,496,800
13/10/2020	11,050	0.10 ▲	0.90	11,000	11,100	11,000	2,829	31,260,450
12/10/2020	11,000	0.00 ■■	0.00	11,000	11,000	11,000	11,398	125,378,000
09/10/2020	11,000	0.00 ■■	0.00	11,000	11,000	10,900	1,420	15,620,000
08/10/2020	11,000	0.00 ■■	0.00	11,000	11,000	10,800	3,740	41,140,000
07/10/2020	11,000	-0.10 ▼	-0.91	11,100	11,100	10,800	5,179	56,969,000
06/10/2020	11,100	0.00 ■■	0.00	11,100	11,100	11,000	565	6,271,500
05/10/2020	11,100	0.20 ▲	1.80	10,950	11,100	10,950	1,322	14,674,200
02/10/2020	10,950	0.10 ▲	0.91	10,850	10,950	10,800	5,588	61,188,600
01/10/2020	10,850	0.00 ■■	0.00	10,800	10,900	10,750	3,187	34,578,950
30/09/2020	10,800	0.00 ■■	0.00	10,800	10,850	10,750	2,101	22,690,800
29/09/2020	10,800	0.00 ■■	0.00	10,800	10,800	10,800	50	540,000
28/09/2020	10,800	0.00 ■■	0.00	10,800	10,800	10,800	4,462	48,189,600
25/09/2020	10,800	0.00 ■■	0.00	10,800	10,850	10,800	2,009	21,697,200
24/09/2020	10,800	0.00 ■■	0.00	10,800	10,800	10,800	6,821	73,666,800
23/09/2020	10,800	0.10 ▲	0.93	10,700	10,800	10,700	1,000	10,800,000
22/09/2020	10,700	0.00 ■■	0.00	10,700	10,700	10,600	230	2,461,000
21/09/2020	10,700	0.10 ▲	0.93	10,600	10,700	10,600	1,151	12,315,700
20/09/2020	10,600	0.10 ▲	0.94	10,500	10,700	10,450	156	1,653,600
18/09/2020	10,600	0.10 ▲	0.94	10,500	10,700	10,450	156	1,653,600
17/09/2020	10,500	0.00 ■■	0.00	10,500	0	0	2,262	23,751,000
16/09/2020	10,500	-0.20 ▼	-1.90	10,700	10,500	10,500	2	21,000
15/09/2020	10,700	-0.10 ▼	-0.93	10,750	10,700	10,700	148	1,583,600
14/09/2020	10,750	0.00 ■■	0.00	10,750	10,750	10,500	2,132	22,919,000
11/09/2020	10,750	0.00 ■■	0.00	10,750	10,750	10,500	1,060	11,395,000
10/09/2020	10,750	0.00 ■■	0.00	10,750	10,750	10,400	301	3,235,750
09/09/2020	10,750	0.00 ■■	0.00	10,750	10,750	10,750	1,000	10,750,000
08/09/2020	10,750	0.00 ■■	0.00	10,750	10,750	10,400	51	548,250
07/09/2020	10,750	-0.10 ▼	-0.93	10,850	10,750	10,700	538	5,783,500
06/09/2020	10,850	0.00 ■■	0.00	10,850	10,850	10,800	200	2,170,000
04/09/2020	10,850	0.00 ■■	0.00	10,850	10,850	10,800	200	2,170,000
03/09/2020	10,850	-0.10 ▼	-0.92	10,900	10,850	10,800	100	1,085,000
01/09/2020	10,900	0.00 ■■	0.00	10,900	10,900	10,400	7,570	82,513,000
31/08/2020	10,900	0.00 ■■	0.00	10,900	10,900	10,500	1,911	20,829,900
28/08/2020	10,900	0.10 ▲	0.92	10,850	10,900	10,550	1,175	12,807,500
27/08/2020	10,850	0.00 ■■	0.00	10,850	10,850	10,850	289	3,135,650
26/08/2020	10,850	0.10 ▲	0.92	10,750	10,850	10,700	610	6,618,500
25/08/2020	10,750	0.10 ▲	0.93	10,650	10,750	10,700	431	4,633,250
24/08/2020	10,650	0.10 ▲	0.94	10,600	10,700	10,600	1,510	16,081,500
21/08/2020	10,600	-0.10 ▼	-0.94	10,700	10,800	10,600	185	1,961,000
20/08/2020	10,700	0.10 ▲	0.93	10,600	10,700	10,400	551	5,895,700
19/08/2020	10,600	0.00 ■■	0.00	10,600	10,600	10,500	1,101	11,670,600
18/08/2020	10,600	0.00 ■■	0.00	10,600	10,600	10,500	310	3,286,000
17/08/2020	10,600	0.00 ■■	0.00	10,600	10,600	10,550	300	3,180,000
16/08/2020	10,600	0.10 ▲	0.94	10,500	10,600	10,350	2,364	25,058,400
14/08/2020	10,600	0.10 ▲	0.94	10,500	10,600	10,350	2,364	25,058,400
13/08/2020	10,500	-0.10 ▼	-0.95	10,600	10,500	10,500	1,301	13,660,500
12/08/2020	10,600	0.00 ■■	0.00	10,600	10,600	10,500	850	9,010,000
11/08/2020	10,600	0.00 ■■	0.00	10,600	10,600	10,500	260	2,756,000
10/08/2020	10,600	0.00 ■■	0.00	10,600	10,900	10,500	1,126	11,935,600
07/08/2020	10,600	0.00 ■■	0.00	10,600	10,600	10,600	258	2,734,800
06/08/2020	10,600	0.00 ■■	0.00	10,600	10,600	10,400	637	6,752,200
05/08/2020	10,600	0.30 ▲	2.83	10,350	11,000	10,200	805	8,533,000
04/08/2020	10,350	-0.30 ▼	-2.90	10,600	10,600	10,300	73	755,550
03/08/2020	10,600	0.00 ■■	0.00	10,600	10,600	10,300	1,367	14,490,200
31/07/2020	10,600	-0.10 ▼	-0.94	10,700	10,700	10,600	301	3,190,600
30/07/2020	10,700	0.10 ▲	0.93	10,550	10,700	9,840	527	5,638,900
29/07/2020	10,550	-0.30 ▼	-2.84	10,800	10,550	10,050	368	3,882,400
28/07/2020	10,800	0.00 ■■	0.00	10,800	10,800	10,200	132	1,425,600
27/07/2020	10,800	-0.10 ▼	-0.93	10,900	10,900	10,150	422	4,557,600
24/07/2020	10,900	0.00 ■■	0.00	10,950	10,900	10,500	4	43,600
23/07/2020	10,950	0.10 ▲	0.91	10,800	11,000	10,950	617	6,756,150
22/07/2020	10,800	0.10 ▲	0.93	10,700	10,800	10,600	18,958	204,746,400
21/07/2020	10,700	0.10 ▲	0.93	10,600	10,700	10,500	1,098	11,748,600
20/07/2020	10,600	0.00 ■■	0.00	10,600	10,600	10,450	1,001	10,610,600
17/07/2020	10,600	0.00 ■■	0.00	10,600	10,600	10,500	250	2,650,000
16/07/2020	10,600	0.00 ■■	0.00	10,600	10,600	10,450	711	7,536,600
14/07/2020	10,600	0.00 ■■	0.00	10,600	10,600	10,500	210	2,226,000
13/07/2020	10,600	0.00 ■■	0.00	10,600	10,600	10,450	250	2,650,000
10/07/2020	10,600	0.00 ■■	0.00	10,600	10,600	10,600	175	1,855,000
09/07/2020	10,600	0.00 ■■	0.00	10,600	10,600	10,600	50	530,000
08/07/2020	10,600	0.00 ■■	0.00	10,600	10,600	10,500	320	3,392,000
07/07/2020	10,600	-0.10 ▼	-0.94	10,650	10,600	10,350	4,819	51,081,400
06/07/2020	10,650	0.10 ▲	0.94	10,600	10,650	10,350	575	6,123,750
05/07/2020	10,600	0.20 ▲	1.89	10,450	10,600	10,400	17,968	190,460,800
03/07/2020	10,600	0.20 ▲	1.89	10,450	10,600	10,400	17,968	190,460,800
02/07/2020	10,450	0.00 ■■	0.00	10,450	10,450	10,200	2,904	30,346,800
01/07/2020	10,450	-0.10 ▼	-0.96	10,500	10,450	10,200	988	10,324,600
30/06/2020	10,500	0.10 ▲	0.95	10,400	10,500	9,800	700	7,350,000
29/06/2020	10,400	0.00 ■■	0.00	10,450	10,400	9,720	655	6,812,000
25/06/2020	10,450	0.00 ■■	0.00	10,450	10,450	10,300	56	585,200
24/06/2020	10,450	-0.10 ▼	-0.96	10,500	10,500	10,300	789	8,245,050
23/06/2020	10,500	0.00 ■■	0.00	10,500	10,500	10,450	1,550	16,275,000
22/06/2020	10,500	0.00 ■■	0.00	10,500	10,500	10,500	282	2,961,000
20/06/2020	10,500	0.20 ▲	1.90	10,300	10,500	10,350	1,114	11,697,000
19/06/2020	10,500	0.20 ▲	1.90	10,300	10,500	10,350	1,114	11,697,000
18/06/2020	10,300	-0.10 ▼	-0.97	10,400	10,400	10,250	1,171	12,061,300
17/06/2020	10,400	-0.05 ▼	-0.48	10,400	10,400	10,350	17,530	182,312,000
16/06/2020	10,400	-0.20 ▼	-1.92	10,600	10,600	10,350	3,656	38,022,400
15/06/2020	10,600	-0.10 ▼	-0.94	10,650	10,750	10,400	1,309	13,875,400
14/06/2020	10,650	-0.10 ▼	-0.94	10,750	10,750	10,300	5,283	56,263,950
12/06/2020	10,650	-0.10 ▼	-0.94	10,750	10,750	10,300	5,283	56,263,950
11/06/2020	10,750	0.10 ▲	0.93	10,700	10,750	10,450	1,825	19,618,750
10/06/2020	10,700	0.00 ■■	0.00	10,700	10,700	10,700	3,688	39,461,600
09/06/2020	10,800	-0.10 ▼	-0.93	10,900	10,900	10,700	5,230	56,484,000
08/06/2020	10,900	0.10 ▲	0.92	10,800	10,900	10,750	3,357	36,591,300
06/06/2020	10,800	0.00 ■■	0.00	10,850	10,850	10,500	1,736	18,748,800
05/06/2020	10,800	0.00 ■■	0.00	10,850	10,850	10,500	1,736	18,748,800
04/06/2020	10,850	0.30 ▲	2.76	10,600	10,850	10,600	1,050	11,392,500
03/06/2020	10,600	-0.30 ▼	-2.83	10,900	10,900	10,550	1,834	19,440,400
02/06/2020	10,900	0.00 ■■	0.00	10,950	11,000	10,450	11,366	123,889,400
01/06/2020	10,950	0.00 ■■	0.00	10,900	10,950	10,700	1,356	14,848,200
31/05/2020	10,900	0.10 ▲	0.92	10,850	10,950	10,700	453	4,937,700
29/05/2020	10,900	0.10 ▲	0.92	10,850	10,950	10,700	453	4,937,700
28/05/2020	10,850	0.20 ▲	1.84	10,700	10,850	10,650	471	5,110,350
27/05/2020	10,700	-0.10 ▼	-0.93	10,800	10,900	10,700	2,302	24,631,400
26/05/2020	10,800	0.20 ▲	1.85	10,650	10,800	10,600	3,039	32,821,200
25/05/2020	10,650	0.00 ■■	0.00	10,700	10,700	10,650	300	3,195,000
24/05/2020	10,700	0.00 ■■	0.00	10,700	10,750	10,500	845	9,041,500
22/05/2020	10,700	0.00 ■■	0.00	10,700	10,750	10,500	845	9,041,500
21/05/2020	10,700	0.00 ■■	0.00	10,700	10,700	10,150	1,225	13,107,500
20/05/2020	10,700	0.00 ■■	0.00	10,700	10,700	10,100	3,600	38,520,000
19/05/2020	10,700	0.20 ▲	1.87	10,500	10,750	10,600	1,655	17,708,500
18/05/2020	10,500	-0.20 ▼	-1.90	10,650	10,650	10,100	236	2,478,000
17/05/2020	10,650	0.00 ■■	0.00	10,650	10,650	10,500	1,638	17,444,700
15/05/2020	10,650	0.00 ■■	0.00	10,650	10,650	10,500	1,638	17,444,700
14/05/2020	10,650	0.10 ▲	0.94	10,550	10,750	10,600	1,703	18,136,950
13/05/2020	10,550	-0.10 ▼	-0.95	10,650	11,100	10,500	2,427	25,604,850
12/05/2020	10,650	-0.20 ▼	-1.88	10,850	10,800	10,350	1,502	15,996,300
11/05/2020	10,850	-0.10 ▼	-0.92	10,950	10,850	10,500	8,300	90,055,000
10/05/2020	10,950	0.00 ■■	0.00	10,950	11,100	10,300	4,058	44,435,100
08/05/2020	10,950	0.00 ■■	0.00	10,950	11,100	10,300	4,058	44,435,100
07/05/2020	10,950	0.10 ▲	0.91	10,850	11,000	10,700	3,813	41,752,350
06/05/2020	10,850	0.00 ■■	0.00	10,800	10,950	10,750	2,301	24,965,850
05/05/2020	10,800	0.00 ■■	0.00	10,800	10,800	10,800	2,235	24,138,000
04/05/2020	10,800	-0.20 ▼	-1.85	11,000	10,800	10,800	140	1,512,000
01/05/2020	11,000	0.00 ■■	0.00	11,000	11,100	11,000	1,031	11,341,000
30/04/2020	11,000	0.00 ■■	0.00	11,000	11,100	11,000	1,031	11,341,000
29/04/2020	11,000	0.00 ■■	0.00	11,000	11,100	11,000	1,031	11,341,000
28/04/2020	11,000	0.40 ▲	3.64	10,650	11,000	10,600	652	7,172,000
27/04/2020	10,650	0.10 ▲	0.94	10,600	10,650	10,550	1,008	10,735,200
26/04/2020	10,600	0.00 ■■	0.00	10,550	10,600	10,500	60	636,000
24/04/2020	10,600	0.00 ■■	0.00	10,550	10,600	10,500	60	636,000
23/04/2020	10,550	-0.40 ▼	-3.79	10,900	10,550	10,200	483	5,095,650
22/04/2020	10,900	0.00 ■■	0.00	10,900	10,900	10,850	2	21,800
21/04/2020	10,900	0.00 ■■	0.00	10,900	10,900	10,850	2	21,800
20/04/2020	10,900	0.20 ▲	1.83	10,700	10,900	10,900	1	10,900
19/04/2020	10,700	0.10 ▲	0.93	10,600	10,700	10,500	1,597	17,087,900
17/04/2020	10,700	0.10 ▲	0.93	10,600	10,700	10,500	1,597	17,087,900
16/04/2020	10,600	-0.10 ▼	-0.94	10,650	10,600	10,600	34	360,400
15/04/2020	10,650	0.00 ■■	0.00	10,650	10,650	10,650	1	10,650
14/04/2020	10,650	0.00 ■■	0.00	10,650	10,700	10,600	125	1,331,250
13/04/2020	10,650	-0.20 ▼	-1.88	10,800	10,650	10,650	127	1,352,550
12/04/2020	10,800	0.00 ■■	0.00	10,800	10,800	10,500	266	2,872,800
10/04/2020	10,800	0.00 ■■	0.00	10,800	10,800	10,500	266	2,872,800
09/04/2020	10,800	0.10 ▲	0.93	10,750	11,000	10,800	611	6,598,800
08/04/2020	10,750	-0.10 ▼	-0.93	10,800	11,150	10,700	319	3,429,250
07/04/2020	10,800	-0.10 ▼	-0.93	10,950	10,800	10,700	133	1,436,400
06/04/2020	10,950	0.10 ▲	0.91	10,800	11,050	10,950	82	897,900
05/04/2020	10,800	-0.20 ▼	-1.85	11,000	11,000	10,800	140	1,512,000
03/04/2020	10,800	-0.20 ▼	-1.85	11,000	11,000	10,800	140	1,512,000
02/04/2020	11,000	-0.30 ▼	-2.73	11,250	11,000	11,000	70	770,000
01/04/2020	11,000	-0.30 ▼	-2.73	11,250	11,000	11,000	70	770,000
31/03/2020	11,250	0.20 ▲	1.78	11,100	11,250	10,500	3,311	37,248,750
30/03/2020	11,100	-0.20 ▼	-1.80	11,250	11,100	11,100	51	566,100
27/03/2020	11,250	0.30 ▲	2.67	11,000	11,250	11,250	151	1,698,750
26/03/2020	11,250	0.30 ▲	2.67	11,000	11,250	11,250	151	1,698,750
25/03/2020	11,000	-0.30 ▼	-2.73	11,300	11,000	11,000	308	3,388,000
24/03/2020	11,300	-0.10 ▼	-0.88	11,400	11,300	11,300	171	1,932,300
23/03/2020	11,400	0.00 ■■	0.00	11,400	11,600	11,400	241	2,747,400
22/03/2020	11,400	0.00 ■■	0.00	11,400	11,600	11,400	241	2,747,400
20/03/2020	11,400	0.00 ■■	0.00	11,400	11,600	11,400	241	2,747,400
19/03/2020	11,400	-0.10 ▼	-0.88	11,500	11,400	10,700	1,948	22,207,200
18/03/2020	11,500	0.00 ■■	0.00	11,500	11,500	11,500	100	1,150,000
17/03/2020	11,500	-0.10 ▼	-0.87	11,600	11,700	11,450	137	1,575,500
16/03/2020	11,600	0.00 ■■	0.00	11,600	11,600	11,600	400	4,640,000
13/03/2020	11,600	-0.10 ▼	-0.86	11,700	11,600	10,950	39,500	458,200,000
12/03/2020	11,700	-0.05 ▼	-0.43	11,700	11,750	11,200	4,450	52,065,000
11/03/2020	11,700	-0.05 ▼	-0.43	11,750	11,700	11,300	4,700	54,990,000
10/03/2020	11,750	0.00 ■■	0.00	11,750	11,900	11,750	312	3,666,000
09/03/2020	11,750	0.00 ■■	0.00	11,750	11,750	11,300	591	6,944,250
06/03/2020	11,750	0.40 ▲	3.40	11,400	11,750	11,000	1,713	20,127,750
05/03/2020	11,400	-0.40 ▼	-3.51	11,800	12,200	11,300	5,143	58,630,200
04/03/2020	11,800	0.40 ▲	3.39	11,450	11,800	11,200	3,244	38,279,200
03/03/2020	11,450	-0.20 ▼	-1.75	11,650	11,800	11,450	1,595	18,262,750
02/03/2020	11,650	0.30 ▲	2.58	11,400	11,900	11,000	2,102	24,488,300
28/02/2020	11,400	-0.60 ▼	-5.26	12,000	11,900	11,200	3,522	40,150,800
27/02/2020	12,000	0.10 ▲	0.83	11,950	12,000	11,250	3,956	47,472,000
26/02/2020	11,950	-0.30 ▼	-2.51	12,200	12,000	11,950	61	728,950
25/02/2020	12,200	0.20 ▲	1.64	12,000	12,200	11,200	2,529	30,853,800
24/02/2020	12,000	0.20 ▲	1.67	11,800	12,200	11,600	3,173	38,076,000
21/02/2020	11,800	-0.50 ▼	-4.24	12,350	12,250	11,800	3,472	40,969,600
20/02/2020	12,350	0.00 ■■	0.00	12,350	12,350	12,100	2,126	26,256,100
19/02/2020	12,350	0.00 ■■	0.00	12,300	12,350	12,300	902	11,139,700
18/02/2020	12,300	0.10 ▲	0.81	12,250	12,400	11,800	792	9,741,600
17/02/2020	12,250	-0.30 ▼	-2.45	12,500	12,550	12,250	253	3,099,250
15/02/2020	12,500	0.70 ▲	5.60	11,800	12,500	12,000	52	650,000
14/02/2020	12,500	0.70 ▲	5.60	11,800	12,500	12,000	52	650,000
13/02/2020	11,800	-0.90 ▼	-7.63	12,650	12,600	11,800	3,891	45,913,800
12/02/2020	12,650	0.80 ▲	6.32	11,900	12,650	12,650	2	25,300
11/02/2020	12,650	0.80 ▲	6.32	11,900	12,650	12,650	2	25,300
10/02/2020	11,900	-0.80 ▼	-6.72	12,650	11,900	11,900	43	511,700
09/02/2020	12,650	0.00 ■■	0.00	12,700	12,650	11,900	205	2,593,250
07/02/2020	12,650	0.00 ■■	0.00	12,700	12,650	11,900	205	2,593,250
06/02/2020	12,700	-0.10 ▼	-0.79	12,800	12,700	12,650	155	1,968,500
05/02/2020	12,800	0.00 ■■	0.00	12,800	13,100	12,000	218	2,790,400
04/02/2020	12,800	-0.20 ▼	-1.56	13,000	12,800	12,800	208	2,662,400
03/02/2020	13,000	-0.20 ▼	-1.54	13,200	13,200	12,950	3,405	44,265,000
02/02/2020	13,200	-0.40 ▼	-3.03	13,600	13,500	13,200	3,177	41,936,400
31/01/2020	13,200	-0.40 ▼	-3.03	13,600	13,500	13,200	3,177	41,936,400
30/01/2020	13,600	0.20 ▲	1.47	13,450	13,600	12,600	5,935	80,716,000
29/01/2020	13,450	0.00 ■■	0.00	13,450	13,500	13,450	2,050	27,572,500
28/01/2020	13,450	0.00 ■■	0.00	13,450	13,500	13,450	2,050	27,572,500
27/01/2020	13,450	0.00 ■■	0.00	13,450	13,500	13,450	2,050	27,572,500
26/01/2020	13,450	0.00 ■■	0.00	13,450	13,500	13,450	2,050	27,572,500
24/01/2020	13,450	0.00 ■■	0.00	13,450	13,500	13,450	2,050	27,572,500
23/01/2020	13,450	0.00 ■■	0.00	13,450	13,500	13,450	2,050	27,572,500
22/01/2020	13,450	0.00 ■■	0.00	13,450	13,500	13,450	2,050	27,572,500
21/01/2020	13,450	-0.05 ▼	-0.37	13,450	13,450	12,650	22,110	297,379,500
20/01/2020	13,450	-0.15 ▼	-1.12	13,600	13,450	13,000	21,020	282,719,000
17/01/2020	13,600	-0.10 ▼	-0.74	13,600	13,600	13,500	21,210	288,456,000
16/01/2020	13,600	-0.10 ▼	-0.74	13,700	13,600	13,600	20,000	272,000,000
15/01/2020	13,700	-0.20 ▼	-1.46	13,900	13,700	13,000	180	2,466,000
13/01/2020	13,900	0.30 ▲	2.16	13,600	13,900	13,000	1,210	16,819,000
10/01/2020	13,600	-0.20 ▼	-1.47	13,750	13,750	12,900	1,307	17,775,200
09/01/2020	13,750	-0.10 ▼	-0.73	13,850	13,850	13,700	660	9,075,000
08/01/2020	13,850	0.00 ■■	0.00	13,850	13,850	13,750	503	6,966,550
07/01/2020	13,850	0.00 ■■	0.00	13,850	13,900	13,600	2,700	37,395,000
06/01/2020	13,850	-0.10 ▼	-0.72	13,900	13,900	13,200	325	4,501,250
03/01/2020	13,900	0.00 ■■	0.00	13,900	13,900	13,900	3,191	44,354,900
02/01/2020	13,900	-0.10 ▼	-0.72	14,000	14,000	13,600	1,651	22,948,900
31/12/2019	14,000	0.10 ▲	0.71	13,950	14,000	13,600	4,464	62,496,000
30/12/2019	13,950	0.40 ▲	2.87	13,600	13,950	13,800	5,004	69,805,800
27/12/2019	13,600	0.00 ■■	0.00	13,600	13,700	13,050	15,170	206,312,000
26/12/2019	13,600	0.20 ▲	1.47	13,400	13,600	13,400	5,000	68,000,000
25/12/2019	13,400	0.10 ▲	0.75	13,300	13,400	13,000	8,230	110,282,000
24/12/2019	13,300	0.00 ■■	0.00	13,300	13,300	13,000	20,500	272,650,000
23/12/2019	13,300	0.60 ▲	4.51	12,700	13,300	12,400	16,081	213,877,300
19/12/2019	12,700	-0.30 ▼	-2.36	12,950	12,700	12,300	91	1,155,700
18/12/2019	12,950	0.40 ▲	3.09	12,500	12,950	11,900	9,190	119,010,500
17/12/2019	12,500	-0.20 ▼	-1.60	12,700	12,500	12,200	871	10,887,500
16/12/2019	12,700	0.20 ▲	1.57	12,500	12,800	12,200	1,305	16,573,500
13/12/2019	12,500	-0.50 ▼	-4.00	13,000	12,500	12,400	99	1,237,500
12/12/2019	13,000	0.00 ■■	0.00	13,000	13,000	12,750	308	4,004,000
11/12/2019	13,000	-0.30 ▼	-2.31	13,300	13,000	12,700	839	10,907,000
10/12/2019	13,300	0.80 ▲	6.02	12,500	13,300	12,000	611	8,126,300
09/12/2019	12,500	0.20 ▲	1.60	12,350	13,200	12,300	815	10,187,500
07/12/2019	12,350	-0.10 ▼	-0.81	12,400	12,350	12,050	1,402	17,314,700
06/12/2019	12,350	-0.10 ▼	-0.81	12,400	12,350	12,050	1,402	17,314,700
05/12/2019	12,400	0.00 ■■	0.00	12,400	12,400	12,300	501	6,212,400
04/12/2019	12,400	0.20 ▲	1.61	12,250	12,500	12,000	826	10,242,400
03/12/2019	12,250	-0.20 ▼	-1.63	12,400	12,250	12,200	1,500	18,375,000
02/12/2019	12,400	0.20 ▲	1.61	12,200	12,400	12,000	901	11,172,400
29/11/2019	12,200	0.00 ■■	0.00	12,200	12,200	12,000	3,000	36,600,000
28/11/2019	12,200	0.00 ■■	0.00	12,200	12,200	12,000	888	10,833,600
27/11/2019	12,200	0.20 ▲	1.64	12,000	12,200	12,000	2,378	29,011,600
26/11/2019	12,000	-0.20 ▼	-1.67	12,150	12,200	12,000	3,500	42,000,000
25/11/2019	12,150	0.00 ■■	0.00	12,150	12,150	12,100	11	133,650
22/11/2019	12,150	0.00 ■■	0.00	12,150	12,150	12,000	1,230	14,944,500
21/11/2019	12,150	0.00 ■■	0.00	12,150	12,150	12,000	1,324	16,086,600
20/11/2019	12,150	0.00 ■■	0.00	12,150	12,150	12,100	1,345	16,341,750
19/11/2019	12,150	0.00 ■■	0.00	12,200	12,150	11,900	874	10,619,100
18/11/2019	12,200	-0.10 ▼	-0.82	12,300	12,200	11,900	104	1,268,800
15/11/2019	12,300	-0.10 ▼	-0.81	12,400	12,300	11,950	177	2,177,100
14/11/2019	12,400	0.00 ■■	0.00	12,400	12,400	11,900	1,310	16,244,000
13/11/2019	12,400	0.00 ■■	0.00	12,400	12,400	11,850	631	7,824,400
12/11/2019	12,400	0.40 ▲	3.23	12,000	12,400	11,950	16,799	208,307,600
11/11/2019	12,000	0.10 ▲	0.83	11,950	12,000	11,600	10,249	122,988,000
08/11/2019	11,950	-0.10 ▼	-0.84	12,000	11,950	11,600	355	4,242,250
07/11/2019	12,000	0.00 ■■	0.00	12,000	12,000	11,450	12,410	148,920,000
06/11/2019	12,000	0.10 ▲	0.83	11,900	12,000	11,300	13,804	165,648,000
05/11/2019	11,900	0.30 ▲	2.52	11,600	11,900	11,400	10,262	122,117,800
04/11/2019	11,600	0.10 ▲	0.86	11,500	11,600	11,500	807	9,361,200
01/11/2019	11,500	0.10 ▲	0.87	11,450	11,500	11,300	2,006	23,069,000
31/10/2019	11,450	0.00 ■■	0.00	11,450	11,550	11,400	4,380	50,151,000
30/10/2019	11,450	0.00 ■■	0.00	11,400	11,500	11,300	1,333	15,262,850
29/10/2019	11,400	0.00 ■■	0.00	11,400	11,400	11,300	487	5,551,800
28/10/2019	11,400	0.00 ■■	0.00	11,400	11,500	11,200	548	6,247,200
25/10/2019	11,400	-0.10 ▼	-0.88	11,500	11,900	11,300	1,504	17,145,600
24/10/2019	11,500	0.20 ▲	1.74	11,350	11,500	11,500	50	575,000
23/10/2019	11,350	0.00 ■■	0.00	11,350	11,800	11,350	2,567	29,135,450
22/10/2019	11,350	0.00 ■■	0.00	11,350	11,750	11,350	401	4,551,350
21/10/2019	11,350	-0.30 ▼	-2.64	11,600	11,600	11,300	1,528	17,342,800
18/10/2019	11,600	0.20 ▲	1.72	11,400	11,600	11,500	24	278,400
17/10/2019	11,400	0.10 ▲	0.88	11,300	11,400	11,400	110	1,254,000
16/10/2019	11,300	-0.20 ▼	-1.77	11,500	11,500	11,300	952	10,757,600
15/10/2019	11,500	0.00 ■■	0.00	11,500	11,500	11,050	1,985	22,827,500
14/10/2019	11,500	0.10 ▲	0.87	11,400	11,500	11,250	1,509	17,353,500
11/10/2019	11,400	0.20 ▲	1.75	11,200	11,400	11,050	4,488	51,163,200
10/10/2019	11,200	-0.10 ▼	-0.89	11,300	11,300	10,900	1,533	17,169,600
09/10/2019	11,300	0.20 ▲	1.77	11,100	11,300	10,900	20,022	226,248,600
08/10/2019	11,100	-0.10 ▼	-0.90	11,150	11,150	10,900	95	1,054,500
07/10/2019	11,150	-0.20 ▼	-1.79	11,300	11,300	10,800	235	2,620,250
04/10/2019	11,300	0.00 ■■	0.00	11,300	11,300	10,600	212	2,395,600
03/10/2019	11,300	0.00 ■■	0.00	11,300	11,300	11,200	100	1,130,000
02/10/2019	11,300	0.10 ▲	0.88	11,200	11,350	11,100	217	2,452,100
01/10/2019	11,200	-0.20 ▼	-1.79	11,400	11,200	11,000	192	2,150,400
27/09/2019	11,400	0.10 ▲	0.88	11,300	11,400	11,400	1	11,400
26/09/2019	11,300	0.00 ■■	0.00	11,300	11,450	11,300	51	576,300
25/09/2019	11,300	-0.30 ▼	-2.65	11,550	11,450	11,300	159	1,796,700
24/09/2019	11,550	0.20 ▲	1.73	11,350	11,550	11,550	1	11,550
23/09/2019	11,350	-0.40 ▼	-3.52	11,750	11,700	11,100	403	4,574,050
20/09/2019	11,750	0.30 ▲	2.55	11,450	11,750	11,450	7	82,250
19/09/2019	11,450	0.00 ■■	0.00	11,450	11,650	11,450	811	9,285,950
18/09/2019	11,450	-0.10 ▼	-0.87	11,500	11,450	11,000	120	1,374,000
17/09/2019	11,500	0.10 ▲	0.87	11,400	11,500	11,500	1	11,500
16/09/2019	11,400	0.00 ■■	0.00	11,400	11,400	11,300	21	239,400
13/09/2019	11,400	0.00 ■■	0.00	11,400	11,500	11,400	29	330,600
12/09/2019	11,400	0.00 ■■	0.00	11,400	11,650	11,300	316	3,602,400
11/09/2019	11,400	-0.20 ▼	-1.75	11,600	11,750	11,400	490	5,586,000
10/09/2019	11,600	0.40 ▲	3.45	11,200	11,600	11,200	93	1,078,800
09/09/2019	11,200	-0.50 ▼	-4.46	11,650	11,600	11,200	518	5,801,600
06/09/2019	11,650	0.00 ■■	0.00	11,700	11,650	10,900	512	5,964,800
05/09/2019	11,700	0.00 ■■	0.00	11,700	11,700	11,300	566	6,622,200
04/09/2019	11,700	0.00 ■■	0.00	11,700	11,700	11,200	770	9,009,000
03/09/2019	11,700	-0.10 ▼	-0.85	11,750	11,700	11,400	99	1,158,300
30/08/2019	11,750	0.10 ▲	0.85	11,700	11,750	11,700	152	1,786,000
29/08/2019	11,700	-0.10 ▼	-0.85	11,750	11,750	11,500	102	1,193,400
28/08/2019	11,750	0.00 ■■	0.00	11,750	11,750	11,750	51	599,250
27/08/2019	11,750	0.10 ▲	0.85	11,700	11,750	11,750	1	11,750
26/08/2019	11,700	-0.10 ▼	-0.85	11,750	11,700	11,200	396	4,633,200
23/08/2019	11,750	-0.10 ▼	-0.85	11,850	11,750	11,500	379	4,453,250
22/08/2019	11,850	-0.20 ▼	-1.69	12,000	11,850	11,800	183	2,168,550
21/08/2019	12,000	0.20 ▲	1.67	11,800	12,000	12,000	201	2,412,000
20/08/2019	11,800	0.00 ■■	0.00	11,800	11,950	11,500	1,338	15,788,400
19/08/2019	11,600	-0.40 ▼	-3.45	12,000	11,900	11,500	589	6,832,400
16/08/2019	12,000	0.10 ▲	0.83	11,900	12,000	11,900	260	3,120,000
15/08/2019	11,900	0.10 ▲	0.84	11,850	11,950	11,500	306	3,641,400
14/08/2019	11,850	-0.10 ▼	-0.84	11,900	11,900	11,550	241	2,855,850
13/08/2019	11,900	0.10 ▲	0.84	11,800	12,000	11,200	697	8,294,300
12/08/2019	11,800	-0.20 ▼	-1.69	12,000	12,000	11,500	655	7,729,000
09/08/2019	12,000	0.30 ▲	2.50	11,700	12,500	11,500	581	6,972,000
08/08/2019	11,700	-0.20 ▼	-1.71	11,900	11,900	11,500	789	9,231,300
07/08/2019	11,900	0.10 ▲	0.84	11,800	12,000	11,450	709	8,437,100
06/08/2019	11,800	0.30 ▲	2.54	11,500	11,900	11,400	99	1,168,200
05/08/2019	11,500	-0.50 ▼	-4.35	12,000	11,500	11,500	1	11,500
02/08/2019	12,000	0.00 ■■	0.00	12,000	12,200	11,600	1,206	14,472,000
01/08/2019	12,000	-0.10 ▼	-0.83	12,100	12,000	11,500	180	2,160,000
31/07/2019	12,100	0.00 ■■	0.00	12,100	12,200	12,100	400	4,840,000
30/07/2019	12,100	-0.20 ▼	-1.65	12,250	12,200	11,500	586	7,090,600
29/07/2019	12,250	0.10 ▲	0.82	12,200	12,250	11,750	622	7,619,500
26/07/2019	12,200	-0.10 ▼	-0.82	12,300	12,200	11,700	402	4,904,400
25/07/2019	12,300	0.20 ▲	1.63	12,100	12,300	11,800	300	3,690,000
24/07/2019	12,100	-0.10 ▼	-0.83	12,150	12,200	12,000	953	11,531,300
23/07/2019	12,150	0.10 ▲	0.82	12,100	12,200	12,150	300	3,645,000
22/07/2019	12,100	0.00 ■■	0.00	12,050	12,200	11,850	442	5,348,200
19/07/2019	12,050	0.00 ■■	0.00	12,050	12,050	12,050	50	602,500
18/07/2019	12,050	-0.20 ▼	-1.66	12,250	12,100	12,050	507	6,109,350
17/07/2019	12,250	0.40 ▲	3.27	11,900	12,250	12,250	379	4,642,750
16/07/2019	11,900	-0.40 ▼	-3.36	12,250	12,300	11,850	1,096	13,042,400
15/07/2019	12,250	0.00 ■■	0.00	12,250	12,300	12,250	801	9,812,250
12/07/2019	12,250	0.20 ▲	1.63	12,100	12,250	12,250	400	4,900,000
11/07/2019	12,100	-0.10 ▼	-0.83	12,150	12,100	12,000	763	9,232,300
10/07/2019	12,150	0.00 ■■	0.00	12,150	12,150	11,800	2,382	28,941,300
09/07/2019	12,150	0.00 ■■	0.00	12,200	12,400	12,000	563	6,840,450
08/07/2019	12,200	-0.10 ▼	-0.82	12,250	12,250	12,100	1,063	12,968,600
05/07/2019	12,250	-0.20 ▼	-1.63	12,450	12,350	12,000	888	10,878,000
04/07/2019	12,450	-0.10 ▼	-0.80	12,500	12,450	12,300	1,002	12,474,900
03/07/2019	12,500	0.20 ▲	1.60	12,300	12,500	11,900	506	6,325,000
02/07/2019	12,300	0.10 ▲	0.81	12,200	12,350	11,600	806	9,913,800
01/07/2019	12,200	0.20 ▲	1.64	12,000	12,200	12,050	911	11,114,200
28/06/2019	12,000	-0.10 ▼	-0.83	12,100	12,400	12,000	1,285	15,420,000
27/06/2019	12,100	-0.20 ▼	-1.65	12,300	12,100	11,450	426	5,154,600
26/06/2019	12,400	0.30 ▲	2.42	12,150	12,400	12,100	1,002	12,424,800
25/06/2019	12,150	0.10 ▲	0.82	12,100	12,500	12,100	531	6,451,650
24/06/2019	12,100	-0.10 ▼	-0.83	12,200	12,100	11,900	1,052	12,729,200
21/06/2019	12,200	-0.20 ▼	-1.64	12,350	12,300	12,000	1,267	15,457,400
20/06/2019	12,350	0.00 ■■	0.00	12,300	12,650	12,100	1,201	14,832,350
19/06/2019	12,300	0.00 ■■	0.00	12,300	12,400	12,200	1,061	13,050,300
18/06/2019	12,300	0.00 ■■	0.00	12,300	12,500	12,200	1,027	12,632,100
17/06/2019	12,300	-2.90 ▼	-23.58	15,200	12,500	12,200	1,031	12,681,300
16/06/2019	15,200	0.10 ▲	0.66	15,100	15,200	14,900	5,141	78,143,200
14/06/2019	15,200	0.10 ▲	0.66	15,100	15,200	14,900	5,141	78,143,200
13/06/2019	15,100	0.00 ■■	0.00	15,100	15,100	14,900	2,222	33,552,200
11/06/2019	15,200	0.00 ■■	0.00	15,150	15,200	15,000	1,201	18,255,200
10/06/2019	15,150	0.20 ▲	1.32	14,950	15,150	14,950	250	3,787,500
09/06/2019	14,950	0.40 ▲	2.68	14,600	14,950	14,600	533	7,968,350
07/06/2019	14,950	0.40 ▲	2.68	14,600	14,950	14,600	533	7,968,350
06/06/2019	14,600	-0.40 ▼	-2.74	14,950	15,000	14,600	5,901	86,154,600
05/06/2019	14,950	0.00 ■■	0.00	14,950	14,950	14,950	21	313,950
04/06/2019	14,950	0.40 ▲	2.68	14,550	14,950	14,550	1,264	18,896,800
03/06/2019	14,550	0.00 ■■	0.00	14,600	14,550	14,400	1,961	28,532,550
02/06/2019	14,600	0.00 ■■	0.00	14,550	14,600	14,400	2,149	31,375,400
31/05/2019	14,600	0.00 ■■	0.00	14,550	14,600	14,400	2,149	31,375,400
30/05/2019	14,550	0.00 ■■	0.00	14,550	14,550	14,400	1,040	15,132,000
29/05/2019	14,550	0.20 ▲	1.37	14,400	14,550	14,250	986	14,346,300
28/05/2019	14,400	0.10 ▲	0.69	14,350	14,600	14,400	3,402	48,988,800
27/05/2019	14,350	-0.20 ▼	-1.39	14,500	14,350	14,350	42	602,700
26/05/2019	14,500	-0.10 ▼	-0.69	14,600	14,500	14,300	354	5,133,000
24/05/2019	14,500	-0.10 ▼	-0.69	14,600	14,500	14,300	354	5,133,000
23/05/2019	14,600	0.00 ■■	0.00	14,550	14,600	14,300	622	9,081,200
22/05/2019	14,550	0.40 ▲	2.75	14,150	14,550	14,100	3,548	51,623,400
21/05/2019	14,150	0.10 ▲	0.71	14,100	14,500	14,000	7,191	101,752,650
20/05/2019	14,100	-0.20 ▼	-1.42	14,300	14,150	13,900	5,001	70,514,100
19/05/2019	14,300	0.00 ■■	0.00	14,300	14,300	13,900	1,023	14,628,900
17/05/2019	14,300	0.00 ■■	0.00	14,300	14,300	13,900	1,023	14,628,900
16/05/2019	14,300	-0.10 ▼	-0.70	14,400	14,350	13,950	3,144	44,959,200
15/05/2019	14,400	0.20 ▲	1.39	14,200	14,400	13,800	4,547	65,476,800
14/05/2019	14,200	0.00 ■■	0.00	14,200	14,200	14,000	3,021	42,898,200
13/05/2019	14,200	-0.10 ▼	-0.70	14,300	14,400	14,000	654	9,286,800
12/05/2019	14,300	0.10 ▲	0.70	14,200	14,300	14,100	2,380	34,034,000
10/05/2019	14,300	0.10 ▲	0.70	14,200	14,300	14,100	2,380	34,034,000
09/05/2019	14,200	0.30 ▲	2.11	13,900	14,200	13,800	26,618	377,975,600
08/05/2019	13,900	-0.20 ▼	-1.44	14,100	13,900	13,800	1,660	23,074,000
07/05/2019	14,100	0.00 ■■	0.00	14,050	14,100	13,900	566	7,980,600
06/05/2019	14,050	0.10 ▲	0.71	14,000	14,050	13,600	518	7,277,900
05/05/2019	14,000	-0.10 ▼	-0.71	14,100	14,050	13,500	277	3,878,000
03/05/2019	14,000	-0.10 ▼	-0.71	14,100	14,050	13,500	277	3,878,000
02/05/2019	14,100	0.00 ■■	0.00	14,100	14,100	13,800	746	10,518,600
26/04/2019	14,100	0.00 ■■	0.00	14,100	14,100	13,200	1,059	14,931,900
25/04/2019	14,100	0.00 ■■	0.00	14,100	14,100	13,200	1,059	14,931,900
24/04/2019	14,100	0.10 ▲	0.71	14,000	14,100	14,100	2	28,200
23/04/2019	14,000	-0.20 ▼	-1.43	14,200	14,000	14,000	5,003	70,042,000
22/04/2019	14,200	0.00 ■■	0.00	14,200	14,200	14,200	5	71,000
21/04/2019	14,200	0.10 ▲	0.70	14,050	14,200	14,200	1	14,200
19/04/2019	14,200	0.10 ▲	0.70	14,050	14,200	14,200	1	14,200
18/04/2019	14,050	-0.10 ▼	-0.71	14,200	14,050	13,600	153	2,149,650
17/04/2019	14,200	0.10 ▲	0.70	14,100	14,250	14,200	42	596,400
16/04/2019	14,100	-0.20 ▼	-1.42	14,300	14,150	13,800	410	5,781,000
15/04/2019	13,200	0.00 ■■	0.00	13,200	13,300	13,100	5,210	68,772,000
12/04/2019	14,300	0.00 ■■	0.00	14,300	14,300	14,300	1	14,300
11/04/2019	14,300	0.00 ■■	0.00	14,300	14,300	14,300	1	14,300
10/04/2019	14,300	-0.20 ▼	-1.40	14,500	14,300	13,700	6,120	87,516,000
09/04/2019	14,500	-0.10 ▼	-0.69	14,600	14,500	14,000	1,551	22,489,500
08/04/2019	14,600	0.30 ▲	2.05	14,350	15,000	13,900	2,232	32,587,200
05/04/2019	14,600	0.30 ▲	2.05	14,350	15,000	13,900	2,232	32,587,200
04/04/2019	14,350	0.00 ■■	0.00	14,300	14,400	14,100	925	13,273,750
03/04/2019	14,300	0.00 ■■	0.00	14,350	14,350	14,300	1,572	22,479,600
02/04/2019	14,350	-0.20 ▼	-1.39	14,550	14,350	13,800	7,363	105,659,050
01/04/2019	14,550	-0.10 ▼	-0.69	14,700	14,600	14,550	136	1,978,800
29/03/2019	14,700	0.70 ▲	4.76	14,000	14,900	14,200	295	4,336,500
28/03/2019	14,000	-0.40 ▼	-2.86	14,350	14,350	13,800	7,834	109,676,000
27/03/2019	14,350	0.20 ▲	1.39	14,200	14,350	14,350	280	4,018,000
26/03/2019	14,200	-0.30 ▼	-2.11	14,450	14,200	14,200	2	28,400
25/03/2019	14,450	-0.10 ▼	-0.69	14,500	14,450	14,100	110	1,589,500
22/03/2019	14,500	-0.10 ▼	-0.69	14,550	14,500	13,800	8,475	122,887,500
21/03/2019	14,550	0.00 ■■	0.00	14,600	14,600	13,800	14,323	208,399,650
20/03/2019	14,600	0.00 ■■	0.00	14,600	14,600	14,250	1,410	20,586,000
19/03/2019	14,600	0.00 ■■	0.00	14,600	14,600	13,800	13,318	194,442,800
18/03/2019	14,600	0.00 ■■	0.00	14,600	14,650	14,100	3,901	56,954,600
15/03/2019	14,600	0.00 ■■	0.00	14,600	14,600	14,050	2,164	31,594,400
14/03/2019	14,600	0.00 ■■	0.00	14,600	14,600	14,250	452	6,599,200
13/03/2019	14,600	0.10 ▲	0.68	14,500	14,600	14,150	1,166	17,023,600
12/03/2019	14,500	-0.10 ▼	-0.69	14,600	14,900	13,800	5,692	82,534,000
11/03/2019	14,600	0.20 ▲	1.37	14,400	14,600	13,800	65,084	950,226,400
08/03/2019	14,400	0.40 ▲	2.78	14,000	14,400	13,800	2,900	41,760,000
07/03/2019	14,000	-0.30 ▼	-2.14	14,250	14,200	13,800	1,508	21,112,000
06/03/2019	14,250	0.40 ▲	2.81	13,850	14,250	13,900	54	769,500
05/03/2019	13,850	-0.50 ▼	-3.61	14,300	14,400	13,800	26	360,100
04/03/2019	14,300	0.20 ▲	1.40	14,100	14,300	14,300	23	328,900
01/03/2019	14,100	0.20 ▲	1.42	13,900	14,850	13,750	63	888,300
28/02/2019	13,900	-0.40 ▼	-2.88	14,350	14,000	13,700	4,984	69,277,600
27/02/2019	14,350	-0.10 ▼	-0.70	14,400	14,350	13,750	5,986	85,899,100
26/02/2019	14,400	0.00 ■■	0.00	14,400	14,400	13,900	1,328	19,123,200
25/02/2019	14,400	0.60 ▲	4.17	13,850	14,500	14,350	953	13,723,200
22/02/2019	13,850	-0.60 ▼	-4.33	14,450	14,450	13,850	4,494	62,241,900
21/02/2019	14,450	-0.10 ▼	-0.69	14,500	14,500	13,900	9,404	135,887,800
20/02/2019	14,500	0.00 ■■	0.00	14,500	14,500	14,500	60	870,000
19/02/2019	14,500	0.20 ▲	1.38	14,300	14,500	14,500	5	72,500
18/02/2019	14,300	0.10 ▲	0.70	14,200	14,300	14,100	203	2,902,900
15/02/2019	14,200	-0.30 ▼	-2.11	14,500	14,200	14,200	59	837,800
14/02/2019	14,500	0.00 ■■	0.00	14,500	14,500	14,200	2,270	32,915,000
13/02/2019	14,500	-0.40 ▼	-2.76	14,850	14,500	14,200	322	4,669,000
12/02/2019	14,850	0.40 ▲	2.69	14,500	14,850	14,500	52	772,200
11/02/2019	14,500	0.10 ▲	0.69	14,400	15,000	14,300	5,549	80,460,500
01/02/2019	14,400	0.20 ▲	1.39	14,200	14,400	13,900	344	4,953,600
31/01/2019	14,200	0.40 ▲	2.82	13,800	14,200	13,500	203	2,882,600
30/01/2019	13,800	0.30 ▲	2.17	13,500	14,000	13,800	301	4,153,800
29/01/2019	13,500	-0.30 ▼	-2.22	13,800	14,300	13,500	16,264	219,564,000
28/01/2019	13,800	0.00 ■■	0.00	13,800	14,000	13,800	14,818	204,488,400
25/01/2019	13,800	0.20 ▲	1.45	13,650	13,950	12,900	1,229	16,960,200
24/01/2019	13,650	0.10 ▲	0.73	13,600	13,650	13,200	76,000	1,037,400,000
23/01/2019	13,600	0.20 ▲	1.47	13,400	13,600	13,200	746,000	10,145,600,000
22/01/2019	13,400	0.20 ▲	1.49	13,200	13,400	13,350	71,000	951,400,000
21/01/2019	13,200	0.10 ▲	0.76	13,100	13,200	13,000	5,020	66,264,000
19/01/2019	13,100	-0.40 ▼	-3.05	13,450	13,100	13,100	10,000	131,000,000
18/01/2019	13,100	-0.35 ▼	-2.67	13,450	13,100	13,100	100	1,310,000
17/01/2019	13,450	0.10 ▲	0.74	13,350	13,450	13,000	72,270	972,031,500
16/01/2019	13,350	0.15 ▲	1.12	13,200	13,350	13,200	2,410	32,173,500
15/01/2019	13,200	-0.10 ▼	-0.76	13,200	13,300	13,100	5,210	68,772,000
14/01/2019	13,200	-0.20 ▼	-1.52	13,400	13,200	13,200	10	132,000
11/01/2019	13,400	0.00 ■■	0.00	13,400	13,400	13,400	23,000	308,200,000
10/01/2019	13,400	-0.20 ▼	-1.49	13,400	13,400	13,200	5,010	67,134,000
09/01/2019	13,400	-0.20 ▼	-1.49	13,400	13,600	13,200	2,080	27,872,000
08/01/2019	13,400	0.20 ▲	1.49	13,200	13,600	13,200	2,580	34,572,000
07/01/2019	13,200	-0.30 ▼	-2.27	13,500	13,300	13,100	2,030	26,796,000
06/01/2019	13,500	0.40 ▲	2.96	13,100	13,600	13,000	18,490	249,615,000
04/01/2019	13,500	0.40 ▲	2.96	13,100	13,600	13,000	18,490	249,615,000
03/01/2019	13,100	-0.30 ▼	-2.29	13,400	13,650	12,950	33,920	444,352,000
02/01/2019	13,400	-0.15 ▼	-1.12	13,400	13,750	13,250	6,200	83,080,000
28/12/2018	13,400	-0.20 ▼	-1.49	13,600	13,550	13,250	16,700	223,780,000
27/12/2018	13,600	0.10 ▲	0.74	13,500	13,600	13,400	8,030	109,208,000
26/12/2018	13,500	-0.50 ▼	-3.70	13,500	13,600	13,000	47,660	643,410,000
25/12/2018	13,500	-0.40 ▼	-2.96	13,500	13,800	13,000	18,350	247,725,000
24/12/2018	13,500	-0.10 ▼	-0.74	13,600	14,000	13,200	6,710	90,585,000
23/12/2018	13,600	-0.20 ▼	-1.47	13,800	13,600	13,500	2,170	29,512,000
21/12/2018	13,600	-0.20 ▼	-1.47	13,800	13,600	13,500	2,170	29,512,000
20/12/2018	13,800	-0.15 ▼	-1.09	13,950	14,000	13,500	4,190	57,822,000
19/12/2018	13,950	0.05 ▲	0.36	13,900	14,000	13,000	15,940	222,363,000
14/12/2018	13,900	0.20 ▲	1.44	13,700	13,900	13,800	1,860	25,854,000
13/12/2018	13,700	0.10 ▲	0.73	13,600	13,700	13,700	350	4,795,000
11/12/2018	13,600	0.25 ▲	1.84	13,350	13,700	13,300	43,260	588,336,000
10/12/2018	13,350	-0.45 ▼	-3.37	13,800	13,800	13,350	6,010	80,233,500
07/12/2018	13,800	0.10 ▲	0.72	13,700	13,800	13,700	1,050	14,490,000
06/12/2018	13,700	-0.40 ▼	-2.92	13,700	13,700	13,300	18,050	247,285,000
05/12/2018	13,700	0.10 ▲	0.73	13,600	13,700	13,000	21,840	299,208,000
04/12/2018	13,600	0.05 ▲	0.37	13,550	13,700	12,650	7,820	106,352,000
03/12/2018	13,550	-0.15 ▼	-1.11	13,700	13,850	13,300	7,790	105,554,500
29/11/2018	13,700	0.20 ▲	1.46	13,500	13,700	13,000	7,880	107,956,000
28/11/2018	13,500	0.05 ▲	0.37	13,450	13,500	13,500	1,000	13,500,000
27/11/2018	13,500	0.05 ▲	0.37	13,450	13,500	13,500	1,000	13,500,000
26/11/2018	13,450	0.05 ▲	0.37	13,400	13,450	13,450	22,620	304,239,000
23/11/2018	13,400	0.10 ▲	0.75	13,400	13,600	13,400	60,580	811,772,000
22/11/2018	13,400	-0.05 ▼	-0.37	13,450	13,450	13,400	22,500	301,500,000
21/11/2018	13,450	-0.25 ▼	-1.86	13,700	13,600	13,400	104,790	1,409,425,500
20/11/2018	13,700	0.00 ■■	0.00	13,700	13,700	13,700	30	411,000
19/11/2018	13,700	-0.70 ▼	-5.11	13,700	13,700	13,000	2,060	28,222,000
15/11/2018	13,700	0.20 ▲	1.46	13,500	13,700	13,700	10	137,000
14/11/2018	13,700	0.20 ▲	1.46	13,500	13,700	13,700	10	137,000
13/11/2018	13,500	0.10 ▲	0.74	13,500	13,600	13,500	1,500	20,250,000
12/11/2018	13,500	-0.30 ▼	-2.22	13,800	13,800	13,500	25,020	337,770,000
09/11/2018	13,800	0.05 ▲	0.36	13,750	13,800	13,800	10	138,000
08/11/2018	13,800	0.05 ▲	0.36	13,750	13,800	13,800	10	138,000
07/11/2018	13,750	0.15 ▲	1.09	13,600	13,750	13,750	160	2,200,000
06/11/2018	13,600	0.20 ▲	1.47	13,600	13,800	13,500	31,430	427,448,000
05/11/2018	13,600	0.15 ▲	1.10	13,600	13,750	13,600	5,300	72,080,000
02/11/2018	13,600	0.20 ▲	1.47	13,400	13,900	13,400	55,730	757,928,000
01/11/2018	13,400	0.10 ▲	0.75	13,300	13,400	13,300	7,000	93,800,000
31/10/2018	13,300	0.30 ▲	2.26	13,000	13,300	13,300	8,200	109,060,000
30/10/2018	13,000	-0.30 ▼	-2.31	13,300	13,000	13,000	40	520,000
29/10/2018	13,300	0.05 ▲	0.38	13,250	13,300	13,000	140	1,862,000
25/10/2018	13,250	-0.05 ▼	-0.38	13,300	13,400	13,250	26,880	356,160,000
24/10/2018	13,250	-0.05 ▼	-0.38	13,300	13,400	13,250	26,880	356,160,000
23/10/2018	13,300	-0.20 ▼	-1.50	13,300	13,400	13,100	14,800	196,840,000
22/10/2018	13,300	-0.10 ▼	-0.75	13,400	13,400	13,300	3,200	42,560,000
19/10/2018	13,400	-0.10 ▼	-0.75	13,500	13,500	13,400	12,910	172,994,000
18/10/2018	13,400	-0.10 ▼	-0.75	13,500	13,500	13,400	12,910	172,994,000
17/10/2018	13,500	0.10 ▲	0.74	13,400	13,500	13,200	17,910	241,785,000
16/10/2018	13,400	0.30 ▲	2.24	13,100	13,400	13,000	4,000	53,600,000
15/10/2018	13,100	0.10 ▲	0.76	13,100	13,200	13,100	9,100	119,210,000
14/10/2018	13,100	0.10 ▲	0.76	13,000	13,300	13,100	2,240	29,344,000
12/10/2018	13,100	0.10 ▲	0.76	13,000	13,300	13,100	2,240	29,344,000
11/10/2018	13,000	-0.65 ▼	-5.00	13,650	13,000	12,750	24,630	320,190,000
10/10/2018	13,650	0.35 ▲	2.56	13,300	13,650	13,200	4,700	64,155,000
09/10/2018	13,300	-0.30 ▼	-2.26	13,600	13,400	13,300	11,500	152,950,000
08/10/2018	13,600	0.10 ▲	0.74	13,500	13,600	13,350	41,590	565,624,000
07/10/2018	13,500	-0.20 ▼	-1.48	13,700	13,600	13,500	27,040	365,040,000
05/10/2018	13,500	-0.20 ▼	-1.48	13,700	13,600	13,500	27,040	365,040,000
04/10/2018	13,700	0.10 ▲	0.73	13,700	13,800	13,700	19,010	260,437,000
03/10/2018	13,700	-0.05 ▼	-0.36	13,750	13,900	13,700	8,020	109,874,000
02/10/2018	13,750	-0.05 ▼	-0.36	13,750	13,750	13,700	38,760	532,950,000
01/10/2018	13,750	0.05 ▲	0.36	13,700	13,800	13,700	146,020	2,007,775,000
30/09/2018	13,700	-0.10 ▼	-0.73	13,700	13,700	13,600	16,750	229,475,000
28/09/2018	13,700	-0.10 ▼	-0.73	13,700	13,700	13,600	16,750	229,475,000
27/09/2018	13,700	-0.10 ▼	-0.73	13,700	13,900	13,500	3,240	44,388,000
26/09/2018	13,700	-0.05 ▼	-0.36	13,700	13,700	13,650	8,210	112,477,000
25/09/2018	13,700	0.30 ▲	2.19	13,400	13,800	13,000	116,210	1,592,077,000
24/09/2018	13,400	-0.10 ▼	-0.75	13,500	13,700	13,400	42,020	563,068,000
22/09/2018	13,500	-0.50 ▼	-3.70	13,500	13,500	13,000	100,100	1,351,350,000
21/09/2018	13,500	-0.50 ▼	-3.70	13,500	13,500	13,000	100,100	1,351,350,000
20/09/2018	13,500	-0.20 ▼	-1.48	13,700	13,700	13,500	1,780	24,030,000
19/09/2018	13,700	-0.20 ▼	-1.46	13,700	13,700	13,500	1,520	20,824,000
17/09/2018	13,700	-0.25 ▼	-1.82	13,950	13,800	13,700	3,000	41,100,000
14/09/2018	13,950	-0.05 ▼	-0.36	14,000	13,950	13,850	32,820	457,839,000
13/09/2018	14,000	0.15 ▲	1.07	13,850	14,000	13,600	5,870	82,180,000
12/09/2018	13,850	0.05 ▲	0.36	13,800	13,900	13,700	12,630	174,925,500
11/09/2018	13,800	0.20 ▲	1.45	13,600	13,800	13,600	66,640	919,632,000
10/09/2018	13,600	-0.20 ▼	-1.47	13,600	13,600	13,000	9,880	134,368,000
07/09/2018	13,600	-0.10 ▼	-0.74	13,700	13,600	13,000	7,210	98,056,000
06/09/2018	13,700	0.20 ▲	1.46	13,500	13,800	13,600	10,660	146,042,000
05/09/2018	13,500	-0.10 ▼	-0.74	13,600	13,850	13,500	20,230	273,105,000
04/09/2018	13,600	0.30 ▲	2.21	13,300	13,600	13,500	9,800	133,280,000
01/09/2018	13,300	0.15 ▲	1.13	13,150	14,050	13,200	58,000	771,400,000
31/08/2018	13,300	0.15 ▲	1.13	13,150	14,050	13,200	58,000	771,400,000
30/08/2018	13,150	-0.45 ▼	-3.42	13,600	13,500	13,100	13,820	181,733,000
29/08/2018	13,600	-0.05 ▼	-0.37	13,650	13,600	13,300	6,010	81,736,000
28/08/2018	13,650	0.05 ▲	0.37	13,600	13,650	13,000	14,860	202,839,000
27/08/2018	13,600	0.20 ▲	1.47	13,400	13,600	13,400	74,720	1,016,192,000
24/08/2018	13,400	-0.05 ▼	-0.37	13,450	13,400	12,800	2,010	26,934,000
23/08/2018	13,450	0.25 ▲	1.86	13,200	13,450	13,450	1,000	13,450,000
22/08/2018	13,450	0.25 ▲	1.86	13,200	13,450	13,450	1,000	13,450,000
21/08/2018	13,200	-0.90 ▼	-6.82	13,200	13,200	12,300	4,990	65,868,000
20/08/2018	13,200	-0.30 ▼	-2.27	13,500	13,200	13,200	200	2,640,000
17/08/2018	13,500	0.00 ■■	0.00	13,500	13,500	13,500	30,000	405,000,000
15/08/2018	13,500	0.00 ■■	0.00	13,500	13,500	13,500	21,550	290,925,000
14/08/2018	13,500	0.10 ▲	0.74	13,400	13,500	13,400	23,000	310,500,000
13/08/2018	13,400	0.15 ▲	1.12	13,250	13,550	13,200	20,030	268,402,000
11/08/2018	13,250	-0.20 ▼	-1.51	13,450	13,500	13,250	10,000	132,500,000
10/08/2018	13,250	-0.20 ▼	-1.51	13,450	13,500	13,250	10,000	132,500,000
08/08/2018	13,450	0.50 ▲	3.72	12,950	13,450	12,900	250	3,362,500
07/08/2018	12,950	-0.50 ▼	-3.86	13,450	13,850	12,550	113,610	1,471,249,500
02/08/2018	13,450	-0.50 ▼	-3.72	13,950	13,900	13,450	2,100	28,245,000
01/08/2018	13,950	0.45 ▲	3.23	13,500	14,000	13,500	1,790	24,970,500
31/07/2018	13,500	-0.50 ▼	-3.70	14,000	14,000	13,500	3,200	43,200,000
30/07/2018	14,000	-0.10 ▼	-0.71	14,000	14,000	13,900	19,600	274,400,000
29/07/2018	14,000	-0.25 ▼	-1.79	14,000	14,000	13,750	7,300	102,200,000
27/07/2018	14,000	-0.25 ▼	-1.79	14,000	14,000	13,750	7,300	102,200,000
26/07/2018	14,000	0.70 ▲	5.00	13,300	14,150	14,000	3,010	42,140,000
25/07/2018	15,200	0.50 ▲	3.29	14,700	15,200	13,700	25,200	383,040,000
24/07/2018	14,700	0.50 ▲	3.40	14,200	14,700	13,800	15,300	224,910,000
23/07/2018	14,200	-0.90 ▼	-6.34	15,100	14,500	14,050	27,530	390,926,000
22/07/2018	15,100	-0.10 ▼	-0.66	15,100	15,150	15,000	6,080	91,808,000
20/07/2018	15,100	-0.10 ▼	-0.66	15,100	15,150	15,000	6,080	91,808,000
19/07/2018	15,100	-0.30 ▼	-1.99	15,400	15,400	14,700	11,340	171,234,000
18/07/2018	15,400	0.90 ▲	5.84	14,500	15,400	14,550	25,400	391,160,000
17/07/2018	14,500	0.05 ▲	0.34	14,450	14,500	14,200	2,020	29,290,000
16/07/2018	14,450	0.00 ■■	0.00	14,450	14,450	14,450	1,770	25,576,500
14/07/2018	14,450	0.00 ■■	0.00	14,450	14,450	14,400	160	2,312,000
13/07/2018	14,450	0.00 ■■	0.00	14,450	14,450	14,400	160	2,312,000
12/07/2018	14,450	0.10 ▲	0.69	14,350	14,450	14,000	5,090	73,550,500
11/07/2018	14,350	0.35 ▲	2.44	14,000	14,400	13,700	27,590	395,916,500
10/07/2018	14,000	0.15 ▲	1.07	13,850	14,000	13,550	1,490	20,860,000
09/07/2018	13,850	0.05 ▲	0.36	13,800	13,850	13,200	11,020	152,627,000
06/07/2018	13,800	-0.60 ▼	-4.35	14,400	13,800	13,400	24,510	338,238,000
05/07/2018	14,400	-0.60 ▼	-4.17	14,400	14,400	13,400	13,720	197,568,000
04/07/2018	14,400	-0.40 ▼	-2.78	14,800	14,500	13,800	16,320	235,008,000
03/07/2018	14,800	0.30 ▲	2.03	14,500	14,800	14,200	2,120	31,376,000
02/07/2018	14,500	-0.30 ▼	-2.07	14,800	14,500	13,800	4,120	59,740,000
29/06/2018	14,800	-0.05 ▼	-0.34	14,850	0	0	3,840	56,832,000
28/06/2018	14,850	-0.15 ▼	-1.01	15,000	15,000	14,150	8,970	133,204,500
27/06/2018	15,000	-0.40 ▼	-2.67	15,400	15,000	14,500	2,600	39,000,000
26/06/2018	15,400	1.00 ▲	6.49	14,400	15,400	13,850	71,260	1,097,404,000
25/06/2018	14,400	0.90 ▲	6.25	13,500	14,400	13,550	18,560	267,264,000
22/06/2018	13,500	0.30 ▲	2.22	13,500	13,800	13,500	18,420	248,670,000
21/06/2018	13,500	0.15 ▲	1.11	13,350	13,500	13,050	25,400	342,900,000
20/06/2018	13,350	0.75 ▲	5.62	12,600	13,450	13,000	13,940	186,099,000
19/06/2018	12,600	-0.85 ▼	-6.75	13,450	13,450	12,600	8,050	101,430,000
18/06/2018	13,450	-0.05 ▼	-0.37	13,500	13,600	12,800	770	10,356,500
15/06/2018	13,500	0.00 ■■	0.00	13,500	13,500	13,500	1,000	13,500,000
14/06/2018	13,500	-0.50 ▼	-3.70	13,500	13,500	12,850	6,730	90,855,000
13/06/2018	13,500	-0.10 ▼	-0.74	13,500	13,500	13,400	3,610	48,735,000
12/06/2018	13,500	0.10 ▲	0.74	13,500	13,600	13,100	15,000	202,500,000
11/06/2018	13,500	0.10 ▲	0.74	13,400	13,500	13,500	40	540,000
08/06/2018	13,400	-0.10 ▼	-0.75	13,500	13,500	13,100	3,200	42,880,000
07/06/2018	13,500	0.00 ■■	0.00	13,500	13,500	13,500	200	2,700,000
06/06/2018	13,500	0.00 ■■	0.00	13,500	13,500	13,500	60	810,000
05/06/2018	13,500	0.20 ▲	1.48	13,300	13,500	13,350	37,060	500,310,000
04/06/2018	13,300	-0.05 ▼	-0.38	13,350	13,300	13,200	7,630	101,479,000
03/06/2018	13,350	-0.05 ▼	-0.37	13,400	13,400	12,600	1,280	17,088,000
01/06/2018	13,350	-0.05 ▼	-0.37	13,400	13,400	12,600	1,280	17,088,000
31/05/2018	13,400	0.10 ▲	0.75	13,300	13,400	13,100	2,850	38,190,000
30/05/2018	13,300	-0.50 ▼	-3.76	13,300	13,300	12,600	5,490	73,017,000
29/05/2018	13,300	-0.10 ▼	-0.75	13,400	13,400	12,500	2,200	29,260,000
28/05/2018	13,400	-0.05 ▼	-0.37	13,400	13,400	12,500	6,270	84,018,000
26/05/2018	13,400	0.30 ▲	2.24	13,100	13,400	13,050	2,650	35,510,000
25/05/2018	13,400	0.30 ▲	2.24	13,100	13,400	13,050	2,650	35,510,000
24/05/2018	13,100	-0.30 ▼	-2.29	13,100	13,100	12,800	610	7,991,000
23/05/2018	13,100	-0.30 ▼	-2.29	13,100	13,100	12,800	610	7,991,000
22/05/2018	13,100	-0.45 ▼	-3.44	13,100	13,100	12,500	27,230	356,713,000
21/05/2018	13,100	-0.05 ▼	-0.38	13,150	13,100	12,600	1,200	15,720,000
20/05/2018	13,150	0.15 ▲	1.14	13,000	13,200	12,900	5,430	71,404,500
18/05/2018	13,150	0.15 ▲	1.14	13,000	13,200	12,900	5,430	71,404,500
17/05/2018	13,000	-0.05 ▼	-0.38	13,000	13,100	12,950	19,420	252,460,000
16/05/2018	13,000	-0.55 ▼	-4.23	13,550	13,100	13,000	11,920	154,960,000
15/05/2018	13,550	-0.05 ▼	-0.37	13,600	13,550	13,000	13,260	179,673,000
13/05/2018	13,600	0.15 ▲	1.10	13,450	13,600	13,100	670	9,112,000
11/05/2018	13,600	0.15 ▲	1.10	13,450	13,600	13,100	670	9,112,000
10/05/2018	13,450	-0.05 ▼	-0.37	13,450	13,450	13,000	13,320	179,154,000
09/05/2018	13,450	-0.25 ▼	-1.86	13,700	13,500	12,900	15,240	204,978,000
08/05/2018	13,700	-0.05 ▼	-0.36	13,750	13,750	13,700	1,110	15,207,000
07/05/2018	13,750	-0.05 ▼	-0.36	13,800	13,750	13,100	5,190	71,362,500
05/05/2018	13,800	-0.30 ▼	-2.17	13,800	13,800	13,500	3,210	44,298,000
04/05/2018	13,800	-0.30 ▼	-2.17	13,800	13,800	13,500	3,210	44,298,000
03/05/2018	13,800	-0.20 ▼	-1.45	13,800	13,800	13,000	128,200	1,769,160,000
02/05/2018	13,800	0.20 ▲	1.45	13,600	13,800	13,500	50,860	701,868,000
27/04/2018	13,600	-0.30 ▼	-2.21	13,900	13,800	13,500	44,330	602,888,000
26/04/2018	13,900	-0.10 ▼	-0.72	14,000	14,200	13,300	55,160	766,724,000
25/04/2018	14,000	0.40 ▲	2.86	13,600	14,400	13,000	41,690	583,660,000
24/04/2018	14,000	0.40 ▲	2.86	13,600	14,400	13,000	41,690	583,660,000
23/04/2018	13,600	-0.40 ▼	-2.94	14,000	14,000	13,250	99,060	1,347,216,000
20/04/2018	14,000	-0.70 ▼	-5.00	14,700	14,650	13,900	61,460	860,440,000
19/04/2018	14,700	-0.80 ▼	-5.44	15,500	15,500	14,450	118,650	1,744,155,000
18/04/2018	15,500	-0.05 ▼	-0.32	15,550	15,600	15,150	330,370	5,120,735,000
13/04/2018	14,500	0.20 ▲	1.38	14,300	14,700	14,100	94,430	1,369,235,000
12/04/2018	14,300	0.70 ▲	4.90	13,600	14,400	13,500	130,990	1,873,157,000
11/04/2018	13,600	0.20 ▲	1.47	13,400	13,600	13,200	47,130	640,968,000
10/04/2018	13,400	0.25 ▲	1.87	13,150	13,500	13,200	53,700	719,580,000
09/04/2018	13,150	-0.10 ▼	-0.76	13,250	13,150	13,000	20,180	265,367,000
06/04/2018	13,250	0.10 ▲	0.75	13,150	13,250	13,000	52,600	696,950,000
05/04/2018	13,150	0.10 ▲	0.76	13,050	13,500	13,050	49,600	652,240,000
04/04/2018	13,050	0.05 ▲	0.38	13,000	13,900	13,000	212,160	2,768,688,000
03/04/2018	13,000	-0.20 ▼	-1.54	13,000	13,000	12,800	9,340	121,420,000
02/04/2018	13,000	-0.30 ▼	-2.31	13,000	13,000	12,500	9,860	128,180,000
30/03/2018	13,000	-0.10 ▼	-0.77	13,100	13,100	12,900	2,910	37,830,000
29/03/2018	13,100	-0.05 ▼	-0.38	13,100	13,100	13,050	540	7,074,000
28/03/2018	13,100	-0.25 ▼	-1.91	13,100	13,100	12,800	2,450	32,095,000
27/03/2018	13,100	-0.10 ▼	-0.76	13,200	13,400	12,900	46,340	607,054,000
26/03/2018	13,200	0.20 ▲	1.52	13,000	13,200	13,000	77,600	1,024,320,000
23/03/2018	13,000	-0.20 ▼	-1.54	13,200	13,000	12,600	11,850	154,050,000
22/03/2018	13,200	0.30 ▲	2.27	12,900	13,200	12,700	27,640	364,848,000
21/03/2018	12,900	-0.10 ▼	-0.78	13,000	13,100	12,750	27,290	352,041,000
20/03/2018	13,000	-0.15 ▼	-1.15	13,150	13,250	12,800	25,810	335,530,000
19/03/2018	13,150	0.15 ▲	1.14	13,000	13,300	13,000	67,350	885,652,500
16/03/2018	13,000	0.20 ▲	1.54	13,000	13,000	12,800	14,500	188,500,000
15/03/2018	13,000	0.20 ▲	1.54	12,800	13,150	12,850	23,060	299,780,000
14/03/2018	12,800	-0.40 ▼	-3.13	13,200	13,200	12,800	8,450	108,160,000
13/03/2018	13,200	-0.05 ▼	-0.38	13,250	13,200	12,800	27,810	367,092,000
12/03/2018	13,250	0.05 ▲	0.38	13,200	13,300	13,200	73,070	968,177,500
09/03/2018	13,300	0.10 ▲	0.75	13,200	13,300	13,200	43,730	581,609,000
08/03/2018	13,200	0.10 ▲	0.76	13,100	13,200	12,950	115,230	1,521,036,000
07/03/2018	13,100	0.30 ▲	2.29	12,800	13,100	12,700	43,020	563,562,000
06/03/2018	12,800	0.10 ▲	0.78	12,700	12,800	12,600	7,640	97,792,000
05/03/2018	12,700	0.20 ▲	1.57	12,500	12,850	12,500	29,520	374,904,000
02/03/2018	12,500	-0.05 ▼	-0.40	12,550	12,600	12,500	13,770	172,125,000
01/03/2018	12,550	-0.25 ▼	-1.99	12,800	12,750	12,500	88,500	1,110,675,000
28/02/2018	12,800	-0.05 ▼	-0.39	12,850	12,800	12,500	125,500	1,606,400,000
27/02/2018	12,850	-0.10 ▼	-0.78	12,950	12,950	12,600	36,120	464,142,000
26/02/2018	12,950	-0.05 ▼	-0.39	13,000	13,000	12,800	34,510	446,904,500
23/02/2018	13,000	0.20 ▲	1.54	12,800	13,500	13,000	18,870	245,310,000
22/02/2018	12,800	-0.10 ▼	-0.78	12,900	12,900	12,700	14,210	181,888,000
21/02/2018	12,900	0.30 ▲	2.33	12,600	12,900	12,500	42,600	549,540,000
13/02/2018	12,600	0.40 ▲	3.17	12,200	12,600	12,300	61,680	777,168,000
12/02/2018	12,200	-0.35 ▼	-2.87	12,200	12,200	11,850	33,890	413,458,000
09/02/2018	12,200	-0.05 ▼	-0.41	12,250	12,200	11,900	18,400	224,480,000
08/02/2018	12,250	0.35 ▲	2.86	11,900	12,250	11,500	95,100	1,164,975,000
07/02/2018	11,900	-0.10 ▼	-0.84	12,000	12,000	11,600	33,160	394,604,000
06/02/2018	11,800	-0.20 ▼	-1.69	12,000	0	0	284,550	3,357,690,000
05/02/2018	12,000	-0.60 ▼	-5.00	12,600	12,400	12,000	222,770	2,673,240,000
02/02/2018	12,600	-0.20 ▼	-1.59	12,800	12,700	12,600	181,110	2,281,986,000
01/02/2018	12,800	-0.10 ▼	-0.78	12,900	12,800	12,450	206,210	2,639,488,000
31/01/2018	12,900	-0.05 ▼	-0.39	12,900	12,900	12,550	198,720	2,563,488,000
30/01/2018	12,900	-0.10 ▼	-0.78	12,900	12,900	12,300	160,230	2,066,967,000
29/01/2018	12,900	-0.10 ▼	-0.78	12,900	13,300	12,800	38,660	498,714,000
26/01/2018	12,900	0.40 ▲	3.10	12,500	12,900	12,350	146,740	1,892,946,000
25/01/2018	12,500	0.75 ▲	6.00	11,750	12,550	12,350	193,620	2,420,250,000
22/01/2018	11,750	0.75 ▲	6.38	11,000	11,750	11,200	91,480	1,074,890,000
21/01/2018	11,000	0.05 ▲	0.45	10,950	11,200	11,000	18,330	201,630,000
19/01/2018	11,000	0.05 ▲	0.45	10,950	11,200	11,000	18,330	201,630,000
18/01/2018	10,950	-0.05 ▼	-0.46	11,000	11,000	10,950	43,550	476,872,500
17/01/2018	11,000	-0.10 ▼	-0.91	11,100	11,100	11,000	52,150	573,650,000
16/01/2018	11,100	0.15 ▲	1.35	10,950	11,200	10,950	53,300	591,630,000
15/01/2018	10,950	-0.05 ▼	-0.46	11,000	11,100	10,950	3,400	37,230,000
14/01/2018	11,000	-0.10 ▼	-0.91	11,100	11,300	11,000	14,500	159,500,000
12/01/2018	11,000	-0.10 ▼	-0.91	11,100	11,300	11,000	14,500	159,500,000
11/01/2018	11,100	0.10 ▲	0.90	11,000	11,200	10,900	14,940	165,834,000
10/01/2018	11,000	-0.50 ▼	-4.55	11,500	11,500	11,000	41,760	459,360,000
09/01/2018	11,500	0.30 ▲	2.61	11,200	11,500	10,950	73,780	848,470,000
08/01/2018	11,200	0.10 ▲	0.89	11,100	11,200	10,800	66,270	742,224,000
05/01/2018	11,100	-0.10 ▼	-0.90	11,200	11,200	11,000	38,810	430,791,000
04/01/2018	11,200	0.05 ▲	0.45	11,150	11,350	11,200	58,710	657,552,000
03/01/2018	11,150	0.15 ▲	1.35	11,000	11,200	10,850	73,740	822,201,000
02/01/2018	11,000	-0.20 ▼	-1.82	11,200	11,250	10,900	13,200	145,200,000
29/12/2017	11,200	0.35 ▲	3.13	10,850	11,500	10,700	77,750	870,800,000
28/12/2017	10,850	-0.10 ▼	-0.92	10,950	10,850	10,850	24,500	265,825,000
27/12/2017	10,950	-0.05 ▼	-0.46	10,950	10,950	10,800	26,610	291,379,500
26/12/2017	10,950	0.55 ▲	5.02	10,400	11,100	10,300	94,910	1,039,264,500
25/12/2017	10,400	-0.10 ▼	-0.96	10,400	10,400	10,300	32,820	341,328,000
22/12/2017	10,400	0.10 ▲	0.96	10,300	10,400	10,100	16,110	167,544,000
21/12/2017	10,300	0.33 ▲	3.20	9,970	10,300	10,000	41,950	432,085,000
20/12/2017	9,970	-0.02 ▼	-0.20	9,970	9,970	9,700	27,150	270,685,500
19/12/2017	10,350	-0.05 ▼	-0.48	10,350	10,350	10,200	50,490	522,571,500
18/12/2017	10,200	-0.15 ▼	-1.47	10,350	10,350	10,200	10,000	102,000,000
17/12/2017	10,350	0.05 ▲	0.48	10,350	10,550	10,350	57,500	595,125,000
15/12/2017	10,350	0.65 ▲	6.28	9,700	10,350	9,660	99,060	1,025,271,000
14/12/2017	9,950	0.25 ▲	2.51	9,700	9,950	9,660	30,550	303,972,500
13/12/2017	9,700	0.00 ■■	0.00	9,700	9,700	9,700	5,000	48,500,000
12/12/2017	9,700	0.00 ■■	0.00	9,700	9,700	9,700	3,500	33,950,000
11/12/2017	9,700	0.00 ■■	0.00	9,700	9,700	9,700	3,000	29,100,000
08/12/2017	9,880	0.17 ▲	1.72	9,710	9,880	9,870	1,550	15,314,000
07/12/2017	9,710	0.16 ▲	1.65	9,640	9,800	9,660	68,900	669,019,000
05/12/2017	9,630	-0.07 ▼	-0.72	9,750	9,790	9,630	24,190	232,949,700
04/12/2017	9,700	0.00 ■■	0.00	9,600	9,790	9,600	51,980	504,206,000
01/12/2017	9,700	0.00 ■■	0.00	9,660	9,700	9,660	20	194,000
30/11/2017	9,700	0.07 ▲	0.73	9,700	9,850	9,600	19,900	193,030,000
29/11/2017	9,630	0.10 ▲	1.05	9,540	9,800	9,500	54,830	528,012,900
28/11/2017	9,530	-0.09 ▼	-0.94	9,600	9,610	9,530	23,570	224,622,100
27/11/2017	9,620	-0.03 ▼	-0.31	9,500	9,640	9,500	29,700	285,714,000
24/11/2017	9,650	0.00 ■■	0.00	9,650	9,650	9,650	0	0
23/11/2017	9,650	0.15 ▲	1.58	9,300	9,650	9,300	4,000	38,600,000
22/11/2017	9,500	0.00 ■■	0.00	9,500	9,500	9,500	5,730	54,435,000
21/11/2017	9,500	0.10 ▲	1.06	9,500	9,500	9,400	10,670	101,365,000
20/11/2017	9,400	-0.10 ▼	-1.05	9,400	9,400	9,000	27,130	255,022,000
17/11/2017	9,500	0.25 ▲	2.70	9,300	9,890	9,300	2,340	22,230,000
16/11/2017	9,250	-0.24 ▼	-2.53	9,250	9,250	9,250	310	2,867,500
15/11/2017	9,490	0.24 ▲	2.59	9,250	9,490	9,250	2,160	20,498,400
14/11/2017	9,250	-0.14 ▼	-1.49	9,300	9,300	9,250	50	462,500
13/11/2017	9,390	0.00 ■■	0.00	9,390	9,390	9,390	10,000	93,900,000
10/11/2017	9,390	-0.01 ▼	-0.11	9,160	9,390	9,160	29,420	276,253,800
09/11/2017	9,400	-0.19 ▼	-1.98	9,320	9,400	9,300	8,220	77,268,000
08/11/2017	9,590	0.29 ▲	3.12	9,000	9,590	9,000	9,350	89,666,500
07/11/2017	9,300	0.00 ■■	0.00	9,350	9,350	9,250	6,380	59,334,000
06/11/2017	9,300	0.00 ■■	0.00	9,200	9,490	9,100	5,640	52,452,000
03/11/2017	9,300	-0.19 ▼	-2.00	9,480	9,480	9,300	3,940	36,642,000
02/11/2017	9,490	-0.10 ▼	-1.04	9,300	9,490	9,300	3,310	31,411,900
01/11/2017	9,590	-0.06 ▼	-0.62	9,450	9,590	9,400	18,680	179,141,200
31/10/2017	9,650	-0.05 ▼	-0.52	9,800	9,800	9,650	10,790	104,123,500
30/10/2017	9,700	-0.20 ▼	-2.02	9,900	9,900	9,510	11,260	109,222,000
27/10/2017	9,900	-0.10 ▼	-1.00	10,000	10,000	9,830	560	5,544,000
26/10/2017	10,000	0.00 ■■	0.00	10,000	10,000	9,800	10,390	103,900,000
25/10/2017	10,000	0.00 ■■	0.00	10,000	10,000	10,000	2,000	20,000,000
24/10/2017	10,000	0.08 ▲	0.81	9,920	10,150	9,920	17,400	174,000,000
23/10/2017	9,920	-0.23 ▼	-2.27	10,000	10,100	9,900	26,960	267,443,200
20/10/2017	10,150	-0.25 ▼	-2.40	10,350	10,350	10,150	110,310	1,119,646,500
19/10/2017	10,400	-0.05 ▼	-0.48	10,400	10,400	10,400	11,730	121,992,000
18/10/2017	10,450	0.05 ▲	0.48	10,400	10,500	10,400	9,700	101,365,000
17/10/2017	10,400	0.00 ■■	0.00	10,400	10,400	10,400	23,010	239,304,000
16/10/2017	10,400	-0.20 ▼	-1.89	10,500	10,500	10,400	27,600	287,040,000
13/10/2017	10,600	0.05 ▲	0.47	10,450	10,600	10,450	7,340	77,804,000
12/10/2017	10,550	0.00 ■■	0.00	10,550	10,550	10,400	6,510	68,680,500
11/10/2017	10,550	0.15 ▲	1.44	10,400	10,550	10,400	10,050	106,027,500
10/10/2017	10,400	-0.05 ▼	-0.48	10,400	10,450	10,400	8,730	90,792,000
09/10/2017	10,450	0.05 ▲	0.48	10,400	10,600	10,350	61,480	642,466,000
06/10/2017	10,400	0.00 ■■	0.00	10,300	10,400	10,300	12,010	124,904,000
05/10/2017	10,400	0.05 ▲	0.48	10,500	10,500	10,400	1,800	18,720,000
04/10/2017	10,350	0.00 ■■	0.00	10,350	10,500	10,350	11,120	115,092,000
03/10/2017	10,350	-0.15 ▼	-1.43	10,450	10,450	10,300	24,300	251,505,000
02/10/2017	10,500	0.00 ■■	0.00	10,450	10,700	10,450	25,330	265,965,000
29/09/2017	10,500	-0.10 ▼	-0.94	10,500	10,550	10,450	28,380	297,990,000
28/09/2017	10,600	-0.05 ▼	-0.47	10,650	10,650	10,500	31,540	334,324,000
27/09/2017	10,650	-0.35 ▼	-3.18	10,800	10,800	10,650	39,040	415,776,000
26/09/2017	11,000	0.00 ■■	0.00	11,000	11,000	10,800	29,990	329,890,000
25/09/2017	11,000	0.55 ▲	5.26	10,650	11,150	10,650	127,080	1,397,880,000
22/09/2017	10,450	-0.25 ▼	-2.34	10,550	10,550	10,450	33,320	348,194,000
21/09/2017	10,700	0.00 ■■	0.00	10,700	10,700	10,600	3,010	32,207,000
20/09/2017	10,700	0.05 ▲	0.47	10,650	10,700	10,550	6,000	64,200,000
19/09/2017	10,650	0.35 ▲	3.40	10,350	10,800	10,300	85,860	914,409,000
18/09/2017	10,300	0.00 ■■	0.00	10,300	10,350	10,200	38,980	401,494,000
15/09/2017	10,300	-0.15 ▼	-1.44	10,400	10,400	10,200	20,790	214,137,000
14/09/2017	10,450	0.35 ▲	3.47	10,200	10,450	10,000	67,740	707,883,000
13/09/2017	10,100	-0.10 ▼	-0.98	10,200	10,200	10,100	37,470	378,447,000
12/09/2017	10,200	0.10 ▲	0.99	10,000	10,200	10,000	2,040	20,808,000
11/09/2017	10,100	-0.20 ▼	-1.94	10,200	10,300	10,000	30,140	304,414,000
08/09/2017	10,300	-0.10 ▼	-0.96	10,400	10,500	10,200	4,760	49,028,000
07/09/2017	10,400	0.00 ■■	0.00	10,300	10,400	10,200	10,960	113,984,000
06/09/2017	10,400	0.20 ▲	1.96	10,350	10,400	10,000	46,940	488,176,000
05/09/2017	10,200	-0.05 ▼	-0.49	10,250	10,500	10,100	21,110	215,322,000
01/09/2017	10,250	-0.35 ▼	-3.30	10,250	10,250	10,250	520	5,330,000
31/08/2017	10,600	0.20 ▲	1.92	10,400	10,600	10,100	7,740	82,044,000
30/08/2017	10,400	-0.10 ▼	-0.95	10,400	10,400	10,300	2,500	26,000,000
29/08/2017	10,500	-0.10 ▼	-0.94	10,500	10,600	10,500	9,670	101,535,000
28/08/2017	10,600	0.30 ▲	2.91	10,100	10,700	10,100	29,830	316,198,000
25/08/2017	10,300	-0.20 ▼	-1.90	10,500	10,500	10,300	12,810	131,943,000
24/08/2017	10,500	-0.35 ▼	-3.23	11,000	11,000	10,500	6,940	72,870,000
23/08/2017	10,850	0.55 ▲	5.34	10,850	11,000	10,400	11,870	128,789,500
22/08/2017	10,300	-0.65 ▼	-5.94	11,200	11,200	10,300	30,160	310,648,000
21/08/2017	10,950	-0.25 ▼	-2.23	11,100	11,150	10,850	27,080	296,526,000
18/08/2017	11,200	-0.20 ▼	-1.75	10,800	11,200	10,800	25,140	281,568,000
17/08/2017	11,400	0.00 ■■	0.00	11,400	11,500	11,000	11,510	131,214,000
16/08/2017	11,400	0.30 ▲	2.70	11,500	11,500	11,150	2,670	30,438,000
15/08/2017	11,100	0.40 ▲	3.74	10,700	11,400	10,450	58,000	643,800,000
14/08/2017	10,700	-0.30 ▼	-2.73	10,850	11,000	10,600	16,650	178,155,000
11/08/2017	11,000	-0.35 ▼	-3.08	11,350	11,350	10,900	39,270	431,970,000
10/08/2017	11,350	-0.55 ▼	-4.62	11,600	11,800	11,350	13,840	157,084,000
09/08/2017	11,900	0.15 ▲	1.28	12,400	12,400	11,500	116,510	1,386,469,000
08/08/2017	11,750	0.75 ▲	6.82	11,750	11,750	11,600	281,000	3,301,750,000
07/08/2017	11,000	0.70 ▲	6.80	10,600	11,000	10,600	111,690	1,228,590,000
04/08/2017	10,300	-0.30 ▼	-2.83	10,250	10,500	10,250	17,130	176,439,000
03/08/2017	10,600	0.00 ■■	0.00	10,600	10,600	10,600	70	742,000
02/08/2017	10,600	0.05 ▲	0.47	10,500	10,600	10,500	12,550	133,030,000
01/08/2017	10,550	0.00 ■■	0.00	10,400	10,550	10,400	14,270	150,548,500
31/07/2017	10,550	0.00 ■■	0.00	10,550	10,600	10,550	31,380	331,059,000
28/07/2017	10,550	-0.05 ▼	-0.47	10,400	10,600	10,200	17,080	180,194,000
27/07/2017	10,600	0.25 ▲	2.42	10,350	10,600	10,350	9,920	105,152,000
26/07/2017	10,350	0.00 ■■	0.00	10,350	10,350	10,150	6,720	69,552,000
25/07/2017	10,350	-0.05 ▼	-0.48	10,000	10,350	10,000	4,900	50,715,000
24/07/2017	10,400	0.00 ■■	0.00	10,100	10,500	9,680	6,870	71,448,000
21/07/2017	10,400	-0.10 ▼	-0.95	10,500	10,900	10,400	15,390	160,056,000
20/07/2017	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
19/07/2017	10,500	0.40 ▲	3.96	10,100	10,500	10,100	6,520	68,460,000
18/07/2017	10,100	-0.60 ▼	-5.61	10,200	10,200	10,100	300	3,030,000
17/07/2017	10,700	0.60 ▲	5.94	10,300	10,700	10,300	4,070	43,549,000
14/07/2017	10,100	-2.15 ▼	-17.55	11,300	11,300	10,100	2,300	23,230,000
13/07/2017	12,250	-0.10 ▼	-0.81	11,500	12,500	11,500	30,700	376,075,000
12/07/2017	12,350	-0.15 ▼	-1.20	12,500	12,500	12,000	8,070	99,664,500
11/07/2017	12,500	0.00 ■■	0.00	12,200	12,500	12,000	17,550	219,375,000
10/07/2017	12,500	-0.10 ▼	-0.79	12,600	12,700	12,450	59,270	740,875,000
07/07/2017	12,600	0.40 ▲	3.28	12,300	12,800	12,300	87,340	1,100,484,000
06/07/2017	12,200	0.00 ■■	0.00	12,200	12,400	11,850	74,040	903,288,000
05/07/2017	12,200	0.50 ▲	4.27	11,700	12,500	11,600	36,680	447,496,000
04/07/2017	11,700	0.00 ■■	0.00	12,000	12,000	11,500	15,940	186,498,000
03/07/2017	11,700	0.70 ▲	6.36	11,000	11,750	11,000	66,780	781,326,000
30/06/2017	11,000	0.30 ▲	2.80	10,800	11,000	10,750	19,270	211,970,000
29/06/2017	10,700	-0.05 ▼	-0.47	10,650	10,750	10,650	29,210	312,547,000
28/06/2017	10,750	0.05 ▲	0.47	10,700	10,750	10,700	270	2,902,500
27/06/2017	10,700	0.10 ▲	0.94	10,200	10,700	10,200	34,740	371,718,000
26/06/2017	10,600	0.00 ■■	0.00	10,400	10,600	10,200	8,330	88,298,000
23/06/2017	10,600	0.10 ▲	0.95	10,500	10,600	10,200	9,110	96,566,000
22/06/2017	10,500	0.10 ▲	0.96	10,400	10,500	10,400	4,020	42,210,000
21/06/2017	10,400	-0.05 ▼	-0.48	10,450	10,450	10,400	3,900	40,560,000
20/06/2017	10,450	0.00 ■■	0.00	10,100	10,500	10,100	4,020	42,009,000
19/06/2017	10,450	0.65 ▲	6.63	9,800	10,450	9,800	21,000	219,450,000
16/06/2017	9,800	0.19 ▲	1.98	9,900	10,050	9,760	16,230	159,054,000
15/06/2017	9,610	-0.19 ▼	-1.94	9,800	10,000	9,600	7,030	67,558,300
14/06/2017	9,800	0.19 ▲	1.98	9,610	9,800	9,610	7,650	74,970,000
13/06/2017	9,610	0.01 ▲	0.10	9,600	9,800	9,600	14,810	142,324,100
12/06/2017	9,600	0.00 ■■	0.00	9,500	9,600	9,500	6,600	63,360,000
09/06/2017	9,600	0.00 ■■	0.00	9,600	9,600	9,600	380	3,648,000
08/06/2017	9,600	-0.18 ▼	-1.84	9,780	9,780	9,600	3,000	28,800,000
07/06/2017	9,780	-0.01 ▼	-0.10	9,600	9,780	9,500	20,780	203,228,400
06/06/2017	9,790	0.11 ▲	1.14	9,680	9,790	9,680	4,520	44,250,800
05/06/2017	9,680	0.02 ▲	0.21	9,610	9,700	9,610	16,110	155,944,800
02/06/2017	9,660	-0.01 ▼	-0.10	9,600	9,660	9,500	3,610	34,872,600
01/06/2017	9,670	0.00 ■■	0.00	9,670	9,670	9,670	0	0
31/05/2017	9,670	0.17 ▲	1.79	9,550	9,670	9,500	41,410	400,434,700
30/05/2017	9,500	-0.20 ▼	-2.06	10,300	10,300	9,500	4,800	45,600,000
29/05/2017	9,700	-0.35 ▼	-3.48	10,000	10,400	9,700	3,410	33,077,000
26/05/2017	10,050	0.25 ▲	2.55	10,000	10,100	10,000	6,560	65,928,000
25/05/2017	9,800	0.15 ▲	1.55	9,700	9,800	9,650	2,270	22,246,000
24/05/2017	9,650	0.12 ▲	1.26	9,500	9,650	9,500	28,870	278,595,500
23/05/2017	9,530	0.00 ■■	0.00	9,500	9,530	9,500	10,240	97,587,200
22/05/2017	9,530	0.03 ▲	0.32	9,600	9,600	9,400	8,210	78,241,300
19/05/2017	9,500	0.04 ▲	0.42	9,450	9,630	9,400	30,680	291,460,000
18/05/2017	9,460	0.01 ▲	0.11	9,450	9,470	9,300	4,810	45,502,600
17/05/2017	9,450	0.05 ▲	0.53	9,400	9,450	9,400	3,400	32,130,000
16/05/2017	9,400	0.00 ■■	0.00	9,400	9,450	9,400	7,000	65,800,000
15/05/2017	9,400	0.05 ▲	0.53	9,150	9,470	9,150	6,530	61,382,000
09/05/2017	9,300	0.00 ■■	0.00	9,300	9,350	9,300	44,170	410,781,000
08/05/2017	9,300	-0.05 ▼	-0.53	9,550	9,550	9,300	5,010	46,593,000
05/05/2017	9,350	-0.04 ▼	-0.43	9,390	9,500	9,350	3,520	32,912,000
04/05/2017	9,390	-0.15 ▼	-1.57	9,390	9,390	9,390	10	93,900
03/05/2017	9,540	0.00 ■■	0.00	9,540	9,540	9,540	0	0
28/04/2017	9,540	-0.04 ▼	-0.42	9,300	9,540	9,300	1,010	9,635,400
27/04/2017	9,580	0.27 ▲	2.90	9,590	9,590	9,350	6,600	63,228,000
26/04/2017	9,310	-0.19 ▼	-2.00	9,310	9,500	9,310	70	651,700
25/04/2017	9,500	0.40 ▲	4.40	9,200	9,500	9,200	10,230	97,185,000
24/04/2017	9,100	-0.10 ▼	-1.09	9,100	9,100	9,100	100	910,000
21/04/2017	9,200	0.20 ▲	2.22	8,800	9,200	8,800	5,030	46,276,000
20/04/2017	9,000	0.10 ▲	1.12	8,900	9,000	8,900	550	4,950,000
19/04/2017	8,900	-0.14 ▼	-1.55	8,900	8,900	8,900	500	4,450,000
18/04/2017	9,040	0.04 ▲	0.44	8,600	9,040	8,600	6,020	54,420,800
17/04/2017	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
14/04/2017	9,000	-0.10 ▼	-1.10	8,800	9,000	8,500	7,550	67,950,000
13/04/2017	9,100	0.20 ▲	2.25	8,850	9,100	8,850	50	455,000
12/04/2017	8,900	0.10 ▲	1.14	8,800	9,200	8,800	1,110	9,879,000
11/04/2017	8,800	-0.40 ▼	-4.35	9,190	9,190	8,800	710	6,248,000
10/04/2017	9,200	0.30 ▲	3.37	8,900	9,200	8,900	1,550	14,260,000
07/04/2017	8,900	-0.40 ▼	-4.30	9,500	9,500	8,900	140	1,246,000
05/04/2017	9,300	0.30 ▲	3.33	9,300	9,300	9,300	10	93,000
04/04/2017	9,000	-0.10 ▼	-1.10	9,300	9,300	9,000	8,010	72,090,000
03/04/2017	9,100	0.40 ▲	4.60	8,700	9,100	8,700	21,920	199,472,000
31/03/2017	8,700	0.05 ▲	0.58	8,700	8,790	8,700	16,440	143,028,000
30/03/2017	8,650	0.03 ▲	0.35	8,890	8,890	8,650	5,400	46,710,000
29/03/2017	8,620	-0.33 ▼	-3.69	8,950	8,950	8,600	60	517,200
28/03/2017	8,950	0.06 ▲	0.67	8,880	8,950	8,880	810	7,249,500
27/03/2017	8,890	0.14 ▲	1.60	8,700	8,890	8,500	3,860	34,315,400
24/03/2017	8,750	-0.05 ▼	-0.57	8,800	8,800	8,750	1,400	12,250,000
23/03/2017	8,800	-0.11 ▼	-1.23	8,950	9,200	8,800	2,500	22,000,000
22/03/2017	8,910	0.01 ▲	0.11	8,900	9,200	8,900	40,900	364,419,000
21/03/2017	8,900	0.00 ■■	0.00	8,800	8,900	8,700	31,620	281,418,000
20/03/2017	8,900	0.10 ▲	1.14	8,900	8,900	8,860	18,210	162,069,000
17/03/2017	8,800	0.05 ▲	0.57	8,750	8,800	8,750	5,110	44,968,000
16/03/2017	8,750	0.05 ▲	0.57	8,800	8,880	8,710	22,380	195,825,000
15/03/2017	8,700	0.00 ■■	0.00	8,800	8,800	8,700	18,210	158,427,000
14/03/2017	8,700	-0.06 ▼	-0.68	8,700	8,760	8,690	41,070	357,309,000
13/03/2017	8,760	-0.14 ▼	-1.57	8,890	8,890	8,710	35,730	312,994,800
10/03/2017	8,900	0.38 ▲	4.46	8,550	8,900	8,550	33,000	293,700,000
09/03/2017	8,520	-0.04 ▼	-0.47	8,500	8,520	8,500	10,000	85,200,000
08/03/2017	8,560	-0.24 ▼	-2.73	8,500	8,670	8,500	23,090	197,650,400
07/03/2017	8,800	0.16 ▲	1.85	8,800	8,800	8,800	10	88,000
06/03/2017	8,640	0.00 ■■	0.00	8,640	8,640	8,640	0	0
03/03/2017	8,640	0.00 ■■	0.00	8,500	8,640	8,500	7,110	61,430,400
02/03/2017	8,640	0.00 ■■	0.00	8,480	8,640	8,460	3,960	34,214,400
01/03/2017	8,640	0.04 ▲	0.47	8,510	8,640	8,500	910	7,862,400
28/02/2017	8,600	-0.05 ▼	-0.58	8,660	8,660	8,450	22,750	195,650,000
27/02/2017	8,650	-0.05 ▼	-0.57	8,900	8,900	8,450	5,810	50,256,500
24/02/2017	8,700	0.25 ▲	2.96	8,600	9,000	8,600	49,190	427,953,000
23/02/2017	8,450	0.05 ▲	0.60	8,400	8,600	8,400	7,040	59,488,000
22/02/2017	8,400	0.02 ▲	0.24	8,200	8,450	8,000	2,410	20,244,000
21/02/2017	8,380	-0.12 ▼	-1.41	8,400	8,450	8,380	9,210	77,179,800
20/02/2017	8,500	0.00 ■■	0.00	8,500	8,500	8,500	500	4,250,000
17/02/2017	8,500	0.00 ■■	0.00	8,800	9,090	8,500	1,880	15,980,000
16/02/2017	8,500	0.00 ■■	0.00	8,700	8,700	8,500	7,340	62,390,000
15/02/2017	8,500	0.10 ▲	1.19	8,350	8,500	8,300	11,160	94,860,000
14/02/2017	8,400	0.05 ▲	0.60	8,800	8,800	8,400	5,010	42,084,000
13/02/2017	8,350	-0.17 ▼	-2.00	8,350	8,350	8,350	1,320	11,022,000
10/02/2017	8,520	0.12 ▲	1.43	8,980	8,980	8,520	25,360	216,067,200
09/02/2017	8,400	-0.10 ▼	-1.18	8,350	8,400	8,350	5,290	44,436,000
08/02/2017	8,500	-0.20 ▼	-2.30	8,500	8,500	8,400	47,000	399,500,000
07/02/2017	8,700	0.10 ▲	1.16	8,600	8,700	8,600	2,010	17,487,000
06/02/2017	8,600	-0.10 ▼	-1.15	8,350	8,600	8,350	20	172,000
03/02/2017	8,700	0.00 ■■	0.00	8,700	8,700	8,700	3,000	26,100,000
02/02/2017	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
25/01/2017	8,700	0.30 ▲	3.57	8,400	8,700	8,400	51,840	451,008,000
24/01/2017	8,400	-0.20 ▼	-2.33	8,200	8,400	8,200	20,000	168,000,000
23/01/2017	8,600	0.30 ▲	3.61	8,300	8,600	8,300	12,280	105,608,000
20/01/2017	8,300	-0.20 ▼	-2.35	8,300	8,300	8,300	5,100	42,330,000
19/01/2017	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
18/01/2017	8,500	0.00 ■■	0.00	8,500	8,500	8,500	4,090	34,765,000
17/01/2017	8,500	0.00 ■■	0.00	8,500	8,500	8,500	400	3,400,000
16/01/2017	8,500	-0.40 ▼	-4.49	8,500	8,500	8,500	510	4,335,000
13/01/2017	8,900	0.10 ▲	1.14	8,900	8,900	8,900	10	89,000
12/01/2017	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
11/01/2017	8,800	0.00 ■■	0.00	8,400	8,800	8,400	30	264,000
10/01/2017	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
09/01/2017	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
06/01/2017	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
05/01/2017	8,800	0.20 ▲	2.33	8,800	8,800	8,800	10	88,000
04/01/2017	8,600	-0.33 ▼	-3.70	8,700	8,700	8,600	600	5,160,000
03/01/2017	8,930	-0.67 ▼	-6.98	8,930	8,930	8,930	210	1,875,300
30/12/2016	9,600	0.62 ▲	6.90	9,000	9,600	8,980	1,350	12,960,000
29/12/2016	8,980	0.00 ■■	0.00	8,980	8,980	8,980	0	0
28/12/2016	8,980	0.00 ■■	0.00	8,980	8,980	8,980	0	0
27/12/2016	8,980	0.58 ▲	6.90	8,500	8,980	8,500	130	1,167,400
26/12/2016	8,400	-0.60 ▼	-6.67	8,400	8,400	8,400	250	2,100,000
23/12/2016	9,000	0.34 ▲	3.93	9,000	9,000	9,000	100	900,000
22/12/2016	8,660	-0.64 ▼	-6.88	9,400	9,400	8,660	20	173,200
21/12/2016	9,300	0.10 ▲	1.09	9,300	9,600	9,300	460	4,278,000
20/12/2016	9,200	0.20 ▲	2.22	9,200	9,200	9,200	10	92,000
19/12/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	460	4,140,000
16/12/2016	9,000	0.50 ▲	5.88	8,800	9,000	8,800	200	1,800,000
15/12/2016	8,500	-0.50 ▼	-5.56	9,000	9,000	8,500	5,020	42,670,000
14/12/2016	9,000	0.20 ▲	2.27	9,000	9,000	9,000	10	90,000
13/12/2016	8,800	-0.03 ▼	-0.34	8,850	8,850	8,300	220	1,936,000
12/12/2016	8,830	-0.66 ▼	-6.95	8,830	8,830	8,830	530	4,679,900
09/12/2016	9,490	0.00 ■■	0.00	9,490	9,490	9,490	0	0
08/12/2016	9,490	0.00 ■■	0.00	9,490	9,490	9,490	10	94,900
07/12/2016	9,490	0.29 ▲	3.15	9,490	9,490	9,490	10	94,900
06/12/2016	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
05/12/2016	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
02/12/2016	9,200	0.20 ▲	2.22	9,200	9,200	9,200	110	1,012,000
01/12/2016	9,000	-0.19 ▼	-2.07	8,800	9,400	8,550	32,920	296,280,000
30/11/2016	9,190	0.58 ▲	6.74	9,100	9,200	9,100	290	2,665,100
29/11/2016	8,610	-0.59 ▼	-6.41	9,400	9,500	8,610	380	3,271,800
28/11/2016	9,200	0.45 ▲	5.14	8,750	9,200	8,750	10,770	99,084,000
25/11/2016	8,750	0.10 ▲	1.16	8,650	8,750	8,650	910	7,962,500
24/11/2016	8,650	0.03 ▲	0.35	8,600	8,650	8,600	6,410	55,446,500
23/11/2016	8,620	-0.08 ▼	-0.92	8,600	8,750	8,600	11,010	94,906,200
22/11/2016	8,700	0.30 ▲	3.57	8,400	8,750	8,400	3,050	26,535,000
21/11/2016	8,400	-0.25 ▼	-2.89	8,100	8,400	8,100	2,510	21,084,000
18/11/2016	8,650	-0.05 ▼	-0.57	8,300	8,650	8,300	5,020	43,423,000
17/11/2016	8,700	0.20 ▲	2.35	8,500	8,700	8,500	80	696,000
16/11/2016	8,500	0.00 ■■	0.00	8,500	8,500	8,500	100	850,000
15/11/2016	8,500	0.10 ▲	1.19	8,300	8,500	8,150	10,680	90,780,000
14/11/2016	8,400	-0.30 ▼	-3.45	8,200	8,690	8,100	2,800	23,520,000
11/11/2016	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
10/11/2016	8,700	-0.20 ▼	-2.25	8,750	8,750	8,500	3,700	32,190,000
09/11/2016	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
08/11/2016	8,900	0.00 ■■	0.00	8,800	8,900	8,800	260	2,314,000
07/11/2016	8,900	0.00 ■■	0.00	8,630	8,900	8,600	12,800	113,920,000
04/11/2016	8,900	0.50 ▲	5.95	8,900	8,980	8,900	9,060	80,634,000
03/11/2016	8,400	-0.10 ▼	-1.18	8,200	9,000	8,000	8,570	71,988,000
02/11/2016	8,500	0.00 ■■	0.00	8,300	8,500	8,300	17,010	144,585,000
01/11/2016	8,500	0.35 ▲	4.29	8,200	8,500	8,200	60	510,000
31/10/2016	8,150	-0.55 ▼	-6.32	8,300	8,300	8,110	13,500	110,025,000
28/10/2016	8,700	0.20 ▲	2.35	8,500	8,800	8,200	2,420	21,054,000
27/10/2016	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
26/10/2016	8,500	0.00 ■■	0.00	8,500	8,500	8,500	30	255,000
25/10/2016	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
24/10/2016	8,500	0.00 ■■	0.00	8,500	8,500	8,500	2,160	18,360,000
21/10/2016	8,500	0.00 ■■	0.00	8,880	8,900	8,400	19,730	167,705,000
20/10/2016	8,500	-0.33 ▼	-3.74	8,220	8,880	8,220	2,300	19,550,000
19/10/2016	8,830	-0.66 ▼	-6.95	8,830	8,830	8,830	710	6,269,300
18/10/2016	9,490	-0.01 ▼	-0.11	8,840	9,900	8,840	330	3,131,700
17/10/2016	9,500	0.00 ■■	0.00	9,500	9,500	9,500	10	95,000
14/10/2016	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
13/10/2016	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
12/10/2016	9,500	0.00 ■■	0.00	8,840	9,500	8,840	6,940	65,930,000
11/10/2016	9,500	0.00 ■■	0.00	9,500	9,500	9,500	10	95,000
10/10/2016	9,500	0.30 ▲	3.26	8,700	9,500	8,560	1,740	16,530,000
07/10/2016	9,200	-0.55 ▼	-5.64	9,600	9,600	9,200	8,160	75,072,000
06/10/2016	9,750	-0.35 ▼	-3.47	9,810	9,810	9,750	1,030	10,042,500
05/10/2016	10,100	0.00 ■■	0.00	10,100	10,100	10,100	1,730	17,473,000
04/10/2016	10,100	-0.20 ▼	-1.94	10,100	10,100	9,580	8,410	84,941,000
03/10/2016	10,300	0.40 ▲	4.04	10,300	10,300	10,300	200	2,060,000
30/09/2016	9,900	0.00 ■■	0.00	9,900	9,900	9,900	0	0
29/09/2016	9,900	-0.40 ▼	-3.88	10,200	10,200	9,900	5,700	56,430,000
28/09/2016	10,300	0.05 ▲	0.49	10,300	10,300	10,300	90	927,000
27/09/2016	10,250	0.05 ▲	0.49	10,300	10,400	10,250	3,080	31,570,000
26/09/2016	10,200	-0.50 ▼	-4.67	10,350	10,400	10,200	6,140	62,628,000
23/09/2016	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
22/09/2016	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
21/09/2016	10,700	0.20 ▲	1.90	10,700	10,700	10,700	30	321,000
20/09/2016	10,500	0.10 ▲	0.96	10,350	10,500	10,350	700	7,350,000
19/09/2016	10,400	0.00 ■■	0.00	10,400	10,400	10,400	0	0
16/09/2016	10,400	0.00 ■■	0.00	10,600	10,600	10,400	2,010	20,904,000
15/09/2016	10,400	-0.20 ▼	-1.89	10,400	10,400	10,400	680	7,072,000
14/09/2016	10,600	0.00 ■■	0.00	10,600	10,600	10,600	0	0
13/09/2016	10,600	0.00 ■■	0.00	10,600	10,600	10,600	0	0
12/09/2016	10,600	0.00 ■■	0.00	10,600	10,600	10,600	0	0
09/09/2016	10,600	0.00 ■■	0.00	10,600	10,600	10,600	0	0
08/09/2016	10,600	0.30 ▲	2.91	10,300	10,600	10,300	2,250	23,850,000
07/09/2016	10,300	-0.30 ▼	-2.83	10,400	10,400	10,300	590	6,077,000
06/09/2016	10,600	0.30 ▲	2.91	10,200	10,600	10,200	910	9,646,000
05/09/2016	10,300	-0.10 ▼	-0.96	10,300	10,300	10,300	50	515,000
01/09/2016	10,400	-0.30 ▼	-2.80	10,400	10,400	10,400	10	104,000
31/08/2016	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
30/08/2016	10,700	0.30 ▲	2.88	10,700	10,700	10,700	20	214,000
29/08/2016	10,400	-0.30 ▼	-2.80	10,500	10,500	10,400	2,600	27,040,000
26/08/2016	10,700	0.20 ▲	1.90	10,500	10,700	10,500	30	321,000
25/08/2016	10,500	-0.20 ▼	-1.87	10,500	10,500	10,500	20	210,000
24/08/2016	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
23/08/2016	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
22/08/2016	10,700	0.00 ■■	0.00	10,700	10,800	10,500	1,810	19,367,000
19/08/2016	10,700	0.00 ■■	0.00	11,100	11,100	10,700	20	214,000
18/08/2016	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
17/08/2016	10,700	0.20 ▲	1.90	10,700	11,000	10,700	1,320	14,124,000
16/08/2016	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
15/08/2016	10,500	0.20 ▲	1.94	10,300	10,500	10,300	2,150	22,575,000
12/08/2016	10,300	-0.30 ▼	-2.83	10,400	10,400	10,200	1,610	16,583,000
11/08/2016	10,600	-0.10 ▼	-0.93	10,500	10,600	10,400	5,940	62,964,000
10/08/2016	10,700	-0.10 ▼	-0.93	10,700	10,700	10,700	1,000	10,700,000
09/08/2016	10,800	-0.10 ▼	-0.92	10,700	10,800	10,600	16,830	181,764,000
08/08/2016	10,900	0.30 ▲	2.83	10,600	10,900	10,600	4,000	43,600,000
05/08/2016	10,600	-0.50 ▼	-4.50	10,800	10,800	10,600	3,200	33,920,000
04/08/2016	11,100	0.00 ■■	0.00	11,100	11,100	11,100	0	0
03/08/2016	11,100	0.00 ■■	0.00	11,100	11,100	11,100	0	0
02/08/2016	11,100	0.10 ▲	0.91	10,800	11,100	10,600	8,500	94,350,000
01/08/2016	11,000	-0.20 ▼	-1.79	11,000	11,000	11,000	1,340	14,740,000
29/07/2016	11,200	0.00 ■■	0.00	11,200	11,200	11,200	0	0
28/07/2016	11,200	0.20 ▲	1.82	11,000	11,200	10,800	2,120	23,744,000
27/07/2016	11,000	-0.30 ▼	-2.65	11,000	11,000	11,000	800	8,800,000
26/07/2016	11,300	0.00 ■■	0.00	11,300	11,300	11,100	8,860	100,118,000
25/07/2016	11,300	0.20 ▲	1.80	11,300	11,300	11,300	10	113,000
22/07/2016	11,100	-0.20 ▼	-1.77	11,100	11,100	11,100	1,820	20,202,000
21/07/2016	11,300	0.10 ▲	0.89	11,300	11,300	11,300	500	5,650,000
20/07/2016	11,200	-0.10 ▼	-0.88	11,200	11,300	11,200	9,290	104,048,000
19/07/2016	11,300	0.00 ■■	0.00	11,300	11,300	11,300	4,910	55,483,000
18/07/2016	11,300	0.00 ■■	0.00	11,300	11,300	11,300	7,610	85,993,000
15/07/2016	11,300	0.10 ▲	0.89	11,300	11,300	11,300	1,000	11,300,000
14/07/2016	11,200	0.00 ■■	0.00	11,500	11,500	11,200	8,800	98,560,000
13/07/2016	11,200	-0.20 ▼	-1.75	11,200	11,200	11,200	100	1,120,000
12/07/2016	11,400	0.20 ▲	1.79	11,400	11,400	11,200	4,170	47,538,000
11/07/2016	11,200	-0.20 ▼	-1.75	11,200	11,200	11,200	10	112,000
08/07/2016	11,400	-0.10 ▼	-0.87	11,400	11,500	11,400	7,220	82,308,000
07/07/2016	11,500	0.00 ■■	0.00	11,500	11,500	11,500	1,000	11,500,000
06/07/2016	11,500	-0.20 ▼	-1.71	11,500	11,500	11,500	2,450	28,175,000
05/07/2016	11,700	0.50 ▲	4.46	11,700	11,700	11,700	200	2,340,000
04/07/2016	11,200	-0.30 ▼	-2.61	11,500	11,500	11,200	37,380	418,656,000
01/07/2016	11,500	0.00 ■■	0.00	11,500	11,500	11,500	11,000	126,500,000
30/06/2016	11,500	-0.40 ▼	-3.36	11,500	11,500	11,500	5,240	60,260,000
29/06/2016	11,900	0.00 ■■	0.00	11,900	11,900	11,900	0	0
28/06/2016	11,900	0.00 ■■	0.00	11,900	11,900	11,900	0	0
27/06/2016	11,900	0.60 ▲	5.31	11,100	11,900	11,100	1,800	21,420,000
24/06/2016	11,300	0.10 ▲	0.89	11,700	11,700	11,300	30,500	344,650,000
23/06/2016	12,300	0.30 ▲	2.50	12,300	12,300	12,300	10	123,000
22/06/2016	12,000	0.00 ■■	0.00	12,000	12,000	12,000	2,570	30,840,000
21/06/2016	12,000	0.00 ■■	0.00	12,000	12,000	12,000	30	360,000
20/06/2016	12,000	0.00 ■■	0.00	12,000	12,000	12,000	9,770	117,240,000
17/06/2016	12,000	0.00 ■■	0.00	12,000	12,000	12,000	2,560	30,720,000
16/06/2016	12,000	-0.30 ▼	-2.44	12,200	12,200	12,000	26,640	319,680,000
15/06/2016	12,300	0.20 ▲	1.65	12,200	12,300	12,200	6,000	73,800,000
14/06/2016	12,100	-0.20 ▼	-1.63	12,000	12,300	12,000	12,190	147,499,000
13/06/2016	12,300	0.30 ▲	2.50	12,200	12,300	12,000	9,010	110,823,000
10/06/2016	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
09/06/2016	12,000	0.00 ■■	0.00	12,100	12,200	12,000	11,280	135,360,000
08/06/2016	12,000	-0.20 ▼	-1.64	12,000	12,100	12,000	15,000	180,000,000
07/06/2016	12,200	-0.30 ▼	-2.40	12,300	12,500	12,000	15,350	187,270,000
06/06/2016	12,500	0.00 ■■	0.00	12,500	12,500	12,500	0	0
03/06/2016	12,500	0.00 ■■	0.00	12,600	12,600	12,500	500	6,250,000
02/06/2016	12,500	-0.40 ▼	-3.10	12,500	12,500	12,400	2,740	34,250,000
01/06/2016	12,900	0.30 ▲	2.38	12,900	12,900	12,900	10	129,000
31/05/2016	12,600	-0.20 ▼	-1.56	12,600	12,600	12,600	9,800	123,480,000
30/05/2016	12,800	0.00 ■■	0.00	12,800	12,800	12,800	10	128,000
27/05/2016	12,800	0.00 ■■	0.00	12,700	12,800	12,500	4,520	57,856,000
26/05/2016	12,800	0.00 ■■	0.00	12,600	12,800	12,600	510	6,528,000
25/05/2016	12,800	0.00 ■■	0.00	12,700	12,800	12,600	7,450	95,360,000
24/05/2016	12,800	0.00 ■■	0.00	12,700	12,800	12,700	4,320	55,296,000
23/05/2016	12,800	0.00 ■■	0.00	12,800	12,800	12,800	0	0
20/05/2016	12,800	0.00 ■■	0.00	12,700	12,800	12,700	1,010	12,928,000
19/05/2016	12,800	0.00 ■■	0.00	12,800	12,800	12,800	0	0
18/05/2016	12,800	0.10 ▲	0.79	12,800	12,800	12,800	10,000	128,000,000
17/05/2016	12,700	-0.10 ▼	-0.78	12,700	12,700	12,700	500	6,350,000
16/05/2016	12,800	0.10 ▲	0.79	12,700	12,800	12,700	1,000	12,800,000
13/05/2016	12,700	0.00 ■■	0.00	12,700	12,700	12,700	4,380	55,626,000
12/05/2016	12,700	-0.30 ▼	-2.31	12,800	12,800	12,700	9,780	124,206,000
11/05/2016	13,000	0.00 ■■	0.00	12,800	13,000	12,800	20	260,000
10/05/2016	13,000	0.10 ▲	0.78	13,000	13,000	13,000	10	130,000
09/05/2016	12,900	-0.10 ▼	-0.77	12,800	13,000	12,800	42,260	545,154,000
06/05/2016	13,000	0.00 ■■	0.00	13,000	13,000	12,900	2,020	26,260,000
05/05/2016	13,000	0.00 ■■	0.00	13,000	13,000	12,900	3,720	48,360,000
04/05/2016	13,000	0.00 ■■	0.00	13,000	13,100	13,000	1,700	22,100,000
29/04/2016	13,000	0.10 ▲	0.78	13,000	13,000	12,900	7,710	100,230,000
28/04/2016	12,900	-0.20 ▼	-1.53	13,000	13,000	12,900	17,200	221,880,000
27/04/2016	13,100	-0.10 ▼	-0.76	13,100	13,100	13,000	41,350	541,685,000
26/04/2016	13,200	0.00 ■■	0.00	13,200	13,200	13,100	11,210	147,972,000
25/04/2016	13,200	0.00 ■■	0.00	13,100	13,200	13,100	21,340	281,688,000
22/04/2016	13,200	0.00 ■■	0.00	13,100	13,200	13,100	23,390	308,748,000
21/04/2016	13,200	0.10 ▲	0.76	13,100	13,200	13,100	61,300	809,160,000
20/04/2016	13,100	-0.10 ▼	-0.76	13,100	13,200	13,100	187,370	2,454,547,000
19/04/2016	13,200	0.00 ■■	0.00	13,100	13,200	13,100	13,730	181,236,000
15/04/2016	13,200	-0.10 ▼	-0.75	13,200	13,300	13,200	47,080	621,456,000
14/04/2016	13,300	0.10 ▲	0.76	13,100	13,300	13,100	53,890	716,737,000
13/04/2016	13,200	-0.10 ▼	-0.75	13,200	13,300	13,200	48,500	640,200,000
12/04/2016	13,300	0.00 ■■	0.00	13,100	13,300	13,100	76,970	1,023,701,000
11/04/2016	13,300	0.00 ■■	0.00	13,100	13,300	13,100	31,150	414,295,000
08/04/2016	13,300	0.00 ■■	0.00	13,100	13,300	13,100	51,900	690,270,000
07/04/2016	13,300	0.50 ▲	3.91	12,800	13,300	12,700	171,960	2,287,068,000
06/04/2016	12,800	0.00 ■■	0.00	12,700	12,900	12,700	111,360	1,425,408,000
05/04/2016	12,800	0.00 ■■	0.00	12,700	12,800	12,700	30,710	393,088,000
04/04/2016	12,800	0.00 ■■	0.00	12,700	12,800	12,700	20,730	265,344,000
01/04/2016	12,800	0.10 ▲	0.79	12,700	12,800	12,600	66,400	849,920,000
31/03/2016	12,700	-0.10 ▼	-0.78	12,700	12,800	12,700	37,430	475,361,000
30/03/2016	12,800	0.00 ■■	0.00	12,700	12,800	12,700	29,380	376,064,000
29/03/2016	12,800	0.00 ■■	0.00	12,700	12,800	12,700	21,110	270,208,000
28/03/2016	12,800	0.00 ■■	0.00	12,700	12,800	12,700	54,480	697,344,000
25/03/2016	12,800	0.10 ▲	0.79	12,700	12,800	12,700	71,460	914,688,000
24/03/2016	12,700	-0.10 ▼	-0.78	12,700	12,800	12,700	96,160	1,221,232,000
23/03/2016	12,800	0.00 ■■	0.00	12,800	12,800	12,700	62,550	800,640,000
22/03/2016	12,800	0.00 ■■	0.00	12,700	12,800	12,700	100,040	1,280,512,000
21/03/2016	12,800	0.10 ▲	0.79	12,700	12,800	12,700	38,460	492,288,000
18/03/2016	12,700	-0.10 ▼	-0.78	12,700	12,800	12,700	82,420	1,046,734,000
17/03/2016	12,800	0.10 ▲	0.79	12,700	12,800	12,700	51,210	655,488,000
16/03/2016	12,700	-0.10 ▼	-0.78	12,700	12,800	12,700	44,390	563,753,000
15/03/2016	12,800	-0.10 ▼	-0.78	12,800	12,900	12,700	95,760	1,225,728,000
14/03/2016	12,900	0.10 ▲	0.78	12,900	12,900	12,800	28,520	367,908,000
11/03/2016	12,800	-0.10 ▼	-0.78	12,800	12,900	12,700	128,770	1,648,256,000
10/03/2016	12,900	0.30 ▲	2.38	12,400	12,900	12,400	173,190	2,234,151,000
09/03/2016	12,600	0.30 ▲	2.44	12,300	12,600	12,300	101,380	1,277,388,000
08/03/2016	12,300	0.00 ■■	0.00	12,300	12,400	12,200	80,160	985,968,000
07/03/2016	12,300	0.00 ■■	0.00	12,300	12,500	12,100	73,210	900,483,000
04/03/2016	12,300	0.10 ▲	0.82	12,000	12,300	11,900	24,500	301,350,000
03/03/2016	12,200	0.10 ▲	0.83	12,200	12,400	12,200	58,730	716,506,000
02/03/2016	12,100	0.10 ▲	0.83	11,900	12,100	11,900	65,830	796,543,000
01/03/2016	12,000	0.00 ■■	0.00	11,900	12,000	11,900	56,460	677,520,000
29/02/2016	12,000	0.00 ■■	0.00	11,900	12,000	11,900	26,550	318,600,000
26/02/2016	12,000	0.00 ■■	0.00	12,000	12,000	11,900	15,990	191,880,000
25/02/2016	12,000	0.10 ▲	0.84	11,800	12,000	11,800	100,090	1,201,080,000
24/02/2016	11,900	0.00 ■■	0.00	11,800	11,900	11,800	82,710	984,249,000
23/02/2016	11,900	0.00 ■■	0.00	11,900	12,000	11,900	28,410	338,079,000
22/02/2016	11,900	0.10 ▲	0.85	11,800	11,900	11,800	66,660	793,254,000
19/02/2016	11,800	0.00 ■■	0.00	11,800	11,800	11,800	29,660	349,988,000
18/02/2016	11,800	0.00 ■■	0.00	11,800	11,900	11,700	66,400	783,520,000
17/02/2016	11,800	-0.10 ▼	-0.84	11,700	11,900	11,700	84,620	998,516,000
16/02/2016	11,900	0.00 ■■	0.00	11,900	11,900	11,800	47,570	566,083,000
15/02/2016	11,900	-0.10 ▼	-0.83	11,900	11,900	11,800	53,500	636,650,000
05/02/2016	12,000	0.00 ■■	0.00	12,000	12,000	12,000	10,400	124,800,000
04/02/2016	12,000	0.00 ■■	0.00	12,000	12,000	12,000	5,820	69,840,000
03/02/2016	12,000	0.00 ■■	0.00	11,900	12,000	11,900	2,920	35,040,000
02/02/2016	12,000	0.10 ▲	0.84	12,000	12,300	11,900	39,400	472,800,000
01/02/2016	12,900	-0.10 ▼	-0.77	13,000	13,100	12,900	99,790	1,287,291,000
29/01/2016	13,000	-0.20 ▼	-1.52	13,000	13,200	13,000	175,830	2,285,790,000
28/01/2016	13,200	0.10 ▲	0.76	13,100	13,200	12,900	188,860	2,492,952,000
27/01/2016	13,100	0.20 ▲	1.55	13,000	13,100	12,900	219,540	2,875,974,000
26/01/2016	12,900	0.00 ■■	0.00	12,900	12,900	12,800	17,040	219,816,000
25/01/2016	12,900	-0.20 ▼	-1.53	13,000	13,000	12,900	36,440	470,076,000
22/01/2016	13,100	0.20 ▲	1.55	12,900	13,100	12,800	2,840	37,204,000
21/01/2016	12,900	0.00 ■■	0.00	13,000	13,000	12,900	37,480	483,492,000
20/01/2016	12,900	0.20 ▲	1.57	12,800	12,900	12,800	13,150	169,635,000
19/01/2016	12,700	0.00 ■■	0.00	12,800	12,800	12,700	9,000	114,300,000
18/01/2016	12,700	-0.10 ▼	-0.78	12,700	13,000	12,600	282,150	3,583,305,000
15/01/2016	12,800	0.00 ■■	0.00	12,900	13,000	12,800	51,290	656,512,000
14/01/2016	12,800	0.20 ▲	1.59	13,000	13,000	12,700	36,030	461,184,000
13/01/2016	12,600	0.00 ■■	0.00	12,600	12,800	12,600	55,010	693,126,000
12/01/2016	12,600	-0.10 ▼	-0.79	12,700	12,700	12,600	40,050	504,630,000
11/01/2016	12,700	-0.10 ▼	-0.78	12,700	12,700	12,700	3,620	45,974,000
08/01/2016	12,800	0.00 ■■	0.00	12,700	12,800	12,700	28,010	358,528,000
07/01/2016	12,800	0.20 ▲	1.59	12,700	12,800	12,600	50,010	640,128,000
06/01/2016	12,600	0.00 ■■	0.00	12,600	12,600	12,600	3,500	44,100,000
05/01/2016	12,600	-0.30 ▼	-2.33	12,500	12,600	12,500	7,200	90,720,000
04/01/2016	12,900	0.00 ■■	0.00	12,800	12,900	12,800	45,270	583,983,000
31/12/2015	12,900	-0.10 ▼	-0.77	12,800	13,000	12,800	4,570	58,953,000
30/12/2015	13,000	0.10 ▲	0.78	12,800	13,000	12,800	690	8,970,000
29/12/2015	12,900	0.10 ▲	0.78	12,800	12,900	12,800	31,420	405,318,000
28/12/2015	12,800	-0.10 ▼	-0.78	12,800	12,800	12,800	2,000	25,600,000
25/12/2015	12,900	0.10 ▲	0.78	13,000	13,100	12,900	35,630	459,627,000
24/12/2015	12,800	-0.10 ▼	-0.78	13,000	13,000	12,800	15,550	199,040,000
23/12/2015	12,900	0.00 ■■	0.00	12,900	12,900	12,900	17,590	226,911,000
22/12/2015	12,900	-0.10 ▼	-0.77	12,800	13,000	12,800	143,220	1,847,538,000
21/12/2015	13,000	-0.10 ▼	-0.76	12,800	13,000	12,800	10,010	130,130,000
18/12/2015	13,100	0.00 ■■	0.00	13,000	13,100	13,000	14,790	193,749,000
17/12/2015	13,100	0.10 ▲	0.77	13,000	13,100	13,000	83,350	1,091,885,000
16/12/2015	13,000	0.00 ■■	0.00	13,000	13,100	13,000	65,370	849,810,000
15/12/2015	13,000	0.00 ■■	0.00	13,000	13,200	12,500	77,020	1,001,260,000
14/12/2015	13,000	0.20 ▲	1.56	12,800	13,000	12,800	29,400	382,200,000
11/12/2015	12,800	0.00 ■■	0.00	12,800	12,900	12,800	54,350	695,680,000
10/12/2015	12,800	0.00 ■■	0.00	12,900	12,900	12,800	12,510	160,128,000
09/12/2015	12,800	0.00 ■■	0.00	12,800	12,900	12,800	66,310	848,768,000
08/12/2015	12,800	0.10 ▲	0.79	12,700	12,800	12,700	24,190	309,632,000
07/12/2015	12,700	-0.10 ▼	-0.78	12,800	12,800	12,500	43,130	547,751,000
04/12/2015	12,800	0.10 ▲	0.79	12,700	12,800	12,700	39,730	508,544,000
03/12/2015	12,700	0.00 ■■	0.00	12,600	12,800	12,600	60,670	770,509,000
02/12/2015	12,700	0.10 ▲	0.79	12,600	12,700	12,600	47,010	597,027,000
01/12/2015	12,600	0.00 ■■	0.00	12,600	12,700	12,600	56,210	708,246,000
30/11/2015	12,600	-0.20 ▼	-1.56	12,600	12,700	12,500	140,040	1,764,504,000
27/11/2015	12,800	0.10 ▲	0.79	12,700	12,800	12,500	70,150	897,920,000
26/11/2015	12,700	-0.10 ▼	-0.78	12,600	12,700	12,500	11,110	141,097,000
25/11/2015	12,800	0.00 ■■	0.00	12,600	12,800	12,500	17,610	225,408,000
24/11/2015	12,800	0.00 ■■	0.00	12,600	12,800	12,500	21,580	276,224,000
23/11/2015	12,800	0.20 ▲	1.59	12,500	12,900	12,500	39,810	509,568,000
20/11/2015	12,600	0.00 ■■	0.00	12,600	12,700	12,600	91,370	1,151,262,000
19/11/2015	12,600	-0.10 ▼	-0.79	12,700	12,700	12,600	24,190	304,794,000
18/11/2015	12,700	-0.20 ▼	-1.55	12,900	12,900	12,600	42,730	542,671,000
17/11/2015	12,900	0.10 ▲	0.78	12,800	12,900	12,700	11,320	146,028,000
16/11/2015	12,800	-0.30 ▼	-2.29	12,900	12,900	12,700	55,440	709,632,000
13/11/2015	13,100	0.20 ▲	1.55	13,000	13,100	12,900	33,260	435,706,000
12/11/2015	12,900	-0.20 ▼	-1.53	13,200	13,200	12,900	187,070	2,413,203,000
11/11/2015	13,100	-0.20 ▼	-1.50	13,300	13,300	13,100	145,790	1,909,849,000
10/11/2015	13,300	0.20 ▲	1.53	13,000	13,400	13,000	93,360	1,241,688,000
09/11/2015	13,100	-0.10 ▼	-0.76	13,000	13,200	13,000	62,540	819,274,000
06/11/2015	13,200	0.00 ■■	0.00	13,100	13,300	13,100	182,210	2,405,172,000
05/11/2015	13,200	0.10 ▲	0.76	13,000	13,300	13,000	121,100	1,598,520,000
04/11/2015	13,100	0.00 ■■	0.00	13,000	13,300	13,000	195,550	2,561,705,000
03/11/2015	13,100	0.00 ■■	0.00	13,000	13,200	13,000	96,280	1,261,268,000
02/11/2015	13,100	-0.20 ▼	-1.50	13,100	13,400	13,100	225,190	2,949,989,000
30/10/2015	13,300	-0.10 ▼	-0.75	13,300	13,400	13,100	30,780	409,374,000
29/10/2015	13,400	0.20 ▲	1.52	13,200	13,400	13,000	154,240	2,066,816,000
28/10/2015	13,200	0.00 ■■	0.00	13,100	13,300	13,000	149,170	1,969,044,000
27/10/2015	13,200	-0.10 ▼	-0.75	13,200	13,300	13,200	95,590	1,261,788,000
26/10/2015	13,300	-0.10 ▼	-0.75	13,300	13,400	13,200	98,120	1,304,996,000
23/10/2015	13,400	0.10 ▲	0.75	13,300	13,500	13,200	142,990	1,916,066,000
22/10/2015	13,300	-0.10 ▼	-0.75	13,400	13,400	13,200	117,110	1,557,563,000
21/10/2015	13,400	0.30 ▲	2.29	13,200	13,500	13,100	232,260	3,112,284,000
20/10/2015	13,100	0.00 ■■	0.00	13,000	13,200	13,000	344,230	4,509,413,000
19/10/2015	13,100	0.20 ▲	1.55	12,900	13,200	12,900	276,010	3,615,731,000
16/10/2015	12,900	-0.30 ▼	-2.27	13,100	13,200	12,900	108,350	1,397,715,000
15/10/2015	13,200	0.20 ▲	1.54	13,000	13,200	12,800	137,840	1,819,488,000
14/10/2015	13,000	0.60 ▲	4.84	12,400	13,100	12,300	383,140	4,980,820,000
13/10/2015	12,400	0.00 ■■	0.00	12,300	12,500	12,300	96,810	1,200,444,000
12/10/2015	12,400	0.20 ▲	1.64	12,500	12,500	12,200	80,640	999,936,000
09/10/2015	12,200	0.00 ■■	0.00	12,200	12,500	12,100	53,800	656,360,000
08/10/2015	12,200	0.00 ■■	0.00	12,200	12,300	12,100	22,800	278,160,000
07/10/2015	12,200	-0.20 ▼	-1.61	12,200	12,300	12,200	42,270	515,694,000
06/10/2015	12,400	0.20 ▲	1.64	12,000	12,600	12,000	170,880	2,118,912,000
05/10/2015	12,200	0.10 ▲	0.83	12,100	12,200	12,100	13,150	160,430,000
02/10/2015	12,100	0.00 ■■	0.00	12,100	12,100	12,000	57,180	691,878,000
01/10/2015	12,100	0.00 ■■	0.00	12,000	12,200	12,000	53,250	644,325,000
30/09/2015	12,100	0.00 ■■	0.00	12,000	12,200	12,000	79,990	967,879,000
29/09/2015	12,100	-0.10 ▼	-0.82	12,200	12,200	12,000	32,350	391,435,000
28/09/2015	12,200	0.00 ■■	0.00	12,100	12,300	12,000	83,650	1,020,530,000
25/09/2015	12,200	0.00 ■■	0.00	12,200	12,300	12,000	57,890	706,258,000
24/09/2015	12,200	-0.20 ▼	-1.61	12,400	12,400	12,200	35,640	434,808,000
23/09/2015	12,400	-0.10 ▼	-0.80	12,300	12,500	12,200	36,350	450,740,000
22/09/2015	12,500	0.00 ■■	0.00	12,400	12,500	12,300	75,530	944,125,000
21/09/2015	12,500	0.10 ▲	0.81	12,500	12,500	12,200	51,890	648,625,000
18/09/2015	12,400	0.20 ▲	1.64	12,200	13,000	12,200	53,480	663,152,000
17/09/2015	12,200	0.00 ■■	0.00	12,300	12,300	12,100	60,930	743,346,000
16/09/2015	12,200	-0.30 ▼	-2.40	12,200	12,500	12,200	22,330	272,426,000
15/09/2015	12,500	0.10 ▲	0.81	12,200	12,500	12,200	7,250	90,625,000
14/09/2015	12,400	0.00 ■■	0.00	12,400	12,500	12,100	14,040	174,096,000
11/09/2015	12,400	0.00 ■■	0.00	12,300	12,400	12,200	36,010	446,524,000
10/09/2015	12,400	0.10 ▲	0.81	12,300	12,700	12,300	44,890	556,636,000
09/09/2015	12,300	-0.10 ▼	-0.81	12,300	12,500	12,300	50,160	616,968,000
08/09/2015	12,400	0.00 ■■	0.00	12,400	12,600	12,300	53,580	664,392,000
07/09/2015	12,400	0.00 ■■	0.00	12,200	12,500	12,200	24,660	305,784,000
04/09/2015	12,400	0.00 ■■	0.00	12,400	12,700	12,400	27,040	335,296,000
03/09/2015	12,400	-0.10 ▼	-0.80	12,300	12,500	12,300	22,790	282,596,000
01/09/2015	12,500	0.00 ■■	0.00	12,300	12,600	12,300	44,470	555,875,000
31/08/2015	12,500	-0.30 ▼	-2.34	12,800	12,800	12,400	67,440	843,000,000
28/08/2015	12,800	0.20 ▲	1.59	12,300	13,000	12,300	114,610	1,467,008,000
27/08/2015	12,600	0.10 ▲	0.80	12,500	12,600	12,300	131,380	1,655,388,000
26/08/2015	12,500	0.20 ▲	1.63	12,200	12,500	12,100	144,060	1,800,750,000
25/08/2015	12,300	0.10 ▲	0.82	11,600	12,400	11,600	115,350	1,418,805,000
24/08/2015	12,200	-0.90 ▼	-6.87	13,000	13,000	12,200	171,870	2,096,814,000
21/08/2015	13,100	-0.60 ▼	-4.38	13,500	13,500	12,900	274,080	3,590,448,000
20/08/2015	13,700	-0.20 ▼	-1.44	13,900	13,900	13,500	70,500	965,850,000
19/08/2015	13,900	0.20 ▲	1.46	13,700	14,000	13,600	154,230	2,143,797,000
18/08/2015	13,700	-0.10 ▼	-0.72	13,600	13,800	13,600	69,210	948,177,000
17/08/2015	13,800	-0.20 ▼	-1.43	13,900	14,000	13,600	133,830	1,846,854,000
14/08/2015	14,000	0.10 ▲	0.72	13,800	14,000	13,700	115,550	1,617,700,000
13/08/2015	13,900	0.00 ■■	0.00	14,100	14,100	13,700	194,220	2,699,658,000
12/08/2015	13,900	-0.10 ▼	-0.71	14,000	14,000	13,700	89,260	1,240,714,000
11/08/2015	14,000	-0.10 ▼	-0.71	14,000	14,200	13,900	135,860	1,902,040,000
10/08/2015	14,100	0.50 ▲	3.68	13,600	14,100	13,500	365,490	5,153,409,000
07/08/2015	13,600	-0.20 ▼	-1.45	13,700	13,800	13,600	76,820	1,044,752,000
06/08/2015	13,800	-0.20 ▼	-1.43	14,000	14,100	13,800	75,040	1,035,552,000
05/08/2015	14,000	-0.10 ▼	-0.71	14,000	14,200	13,900	224,580	3,144,120,000
04/08/2015	14,100	0.00 ■■	0.00	14,100	14,200	13,800	204,510	2,883,591,000
03/08/2015	14,100	-0.20 ▼	-1.40	14,100	14,200	13,900	77,590	1,094,019,000
31/07/2015	14,300	0.30 ▲	2.14	13,900	14,600	13,800	540,770	7,733,011,000
30/07/2015	14,000	0.10 ▲	0.72	13,700	14,000	13,700	103,130	1,443,820,000
29/07/2015	13,900	0.10 ▲	0.72	14,000	14,100	13,800	135,740	1,886,786,000
28/07/2015	13,800	-0.50 ▼	-3.50	14,100	14,300	13,800	233,660	3,224,508,000
27/07/2015	14,300	0.10 ▲	0.70	14,000	14,600	14,000	241,460	3,452,878,000
24/07/2015	14,200	-0.10 ▼	-0.70	14,300	14,300	14,000	122,080	1,733,536,000
23/07/2015	14,300	0.40 ▲	2.88	14,000	14,500	13,800	281,050	4,019,015,000
22/07/2015	13,900	0.30 ▲	2.21	13,300	13,900	13,300	179,310	2,492,409,000
21/07/2015	13,600	0.00 ■■	0.00	13,500	13,600	13,300	193,560	2,632,416,000
20/07/2015	13,600	-0.10 ▼	-0.73	13,600	13,800	13,200	239,490	3,257,064,000
17/07/2015	13,700	-0.20 ▼	-1.44	13,700	13,900	13,700	54,000	739,800,000
16/07/2015	13,900	0.30 ▲	2.21	13,500	14,000	13,500	177,130	2,462,107,000
15/07/2015	13,600	0.00 ■■	0.00	13,500	14,400	13,500	317,970	4,324,392,000
14/07/2015	13,600	0.00 ■■	0.00	13,300	13,700	13,200	177,510	2,414,136,000
13/07/2015	13,600	0.00 ■■	0.00	13,600	13,700	13,500	191,720	2,607,392,000
10/07/2015	13,600	0.00 ■■	0.00	13,800	14,500	13,600	169,670	2,307,512,000
09/07/2015	13,600	0.80 ▲	6.25	13,200	13,600	12,900	360,590	4,904,024,000
08/07/2015	12,800	0.80 ▲	6.67	12,400	12,800	12,400	639,320	8,183,296,000
07/07/2015	12,000	0.00 ■■	0.00	11,800	12,100	11,800	144,600	1,735,200,000
06/07/2015	12,000	0.00 ■■	0.00	11,900	12,000	11,800	158,970	1,907,640,000
03/07/2015	12,000	0.20 ▲	1.69	11,600	12,100	11,600	190,490	2,285,880,000
02/07/2015	11,800	0.20 ▲	1.72	11,400	11,800	11,400	156,480	1,846,464,000
01/07/2015	11,600	0.50 ▲	4.50	11,400	11,600	11,200	220,800	2,561,280,000
30/06/2015	12,400	-0.20 ▼	-1.59	12,400	12,500	12,400	125,550	1,556,820,000
29/06/2015	12,600	0.10 ▲	0.80	12,500	12,600	12,400	141,590	1,784,034,000
26/06/2015	12,500	0.40 ▲	3.31	12,200	12,600	12,200	273,930	3,424,125,000
25/06/2015	12,100	-0.10 ▼	-0.82	12,200	12,200	12,100	133,350	1,613,535,000
24/06/2015	12,200	-0.10 ▼	-0.81	12,200	12,300	12,200	102,880	1,255,136,000
23/06/2015	12,300	-0.10 ▼	-0.81	12,400	12,400	12,200	123,520	1,519,296,000
22/06/2015	12,400	-0.10 ▼	-0.80	12,300	12,500	12,300	152,290	1,888,396,000
19/06/2015	12,500	0.10 ▲	0.81	12,400	12,500	12,300	129,830	1,622,875,000
18/06/2015	12,400	0.10 ▲	0.81	12,300	12,500	12,300	111,030	1,376,772,000
17/06/2015	12,300	0.10 ▲	0.82	12,400	12,400	12,200	127,620	1,569,726,000
16/06/2015	12,200	-0.20 ▼	-1.61	12,400	12,400	12,200	106,720	1,301,984,000
15/06/2015	12,400	0.10 ▲	0.81	12,200	12,400	12,100	110,650	1,372,060,000
12/06/2015	12,300	0.10 ▲	0.82	12,200	12,400	12,200	102,970	1,266,531,000
11/06/2015	12,200	0.00 ■■	0.00	12,200	12,400	12,200	152,730	1,863,306,000
10/06/2015	12,200	-0.20 ▼	-1.61	12,400	12,400	12,200	113,880	1,389,336,000
09/06/2015	12,400	0.20 ▲	1.64	12,100	12,400	12,100	119,850	1,486,140,000
08/06/2015	12,200	0.10 ▲	0.83	12,000	12,400	12,000	104,530	1,275,266,000
05/06/2015	12,100	0.10 ▲	0.83	11,900	12,200	11,900	108,340	1,310,914,000
04/06/2015	12,000	0.10 ▲	0.84	12,000	12,200	12,000	81,200	974,400,000
03/06/2015	11,900	0.20 ▲	1.71	11,600	12,000	11,600	91,310	1,086,589,000
02/06/2015	11,700	0.10 ▲	0.86	11,500	11,700	11,500	49,500	579,150,000
01/06/2015	11,600	0.00 ■■	0.00	11,500	11,700	11,500	62,260	722,216,000
29/05/2015	11,600	0.10 ▲	0.87	11,500	11,800	11,500	76,010	881,716,000
28/05/2015	11,500	-0.20 ▼	-1.71	11,800	11,800	11,500	76,550	880,325,000
27/05/2015	11,700	-0.10 ▼	-0.85	11,900	11,900	11,700	55,400	648,180,000
26/05/2015	11,800	-0.10 ▼	-0.84	11,700	11,900	11,700	91,300	1,077,340,000
25/05/2015	11,900	0.10 ▲	0.85	11,700	11,900	11,700	12,220	145,418,000
22/05/2015	11,800	0.00 ■■	0.00	11,800	11,900	11,000	12,500	147,500,000
21/05/2015	11,800	0.10 ▲	0.85	11,700	12,000	11,700	2,100	24,780,000
20/05/2015	11,700	0.70 ▲	6.36	11,000	11,700	11,000	510	5,967,000
19/05/2015	11,000	-0.10 ▼	-0.90	11,000	11,000	11,000	3,600	39,600,000
18/05/2015	11,100	0.00 ■■	0.00	11,200	11,200	11,100	2,660	29,526,000
15/05/2015	11,100	-0.20 ▼	-1.77	11,100	11,100	11,100	540	5,994,000
14/05/2015	11,300	-0.20 ▼	-1.74	11,500	11,500	11,300	5,010	56,613,000
13/05/2015	11,500	-0.50 ▼	-4.17	11,500	11,500	11,500	1,690	19,435,000
12/05/2015	12,000	0.10 ▲	0.84	11,500	12,000	11,500	160	1,920,000
11/05/2015	11,900	0.50 ▲	4.39	11,900	11,900	11,900	10	119,000
08/05/2015	11,400	-0.60 ▼	-5.00	12,000	12,000	11,400	31,000	353,400,000
07/05/2015	12,600	0.40 ▲	3.28	12,300	12,600	12,200	57,150	720,090,000
06/05/2015	12,200	-0.10 ▼	-0.81	12,400	12,400	12,200	24,060	293,532,000
05/05/2015	12,300	0.00 ■■	0.00	12,300	12,400	12,300	64,340	791,382,000
04/05/2015	12,300	-0.20 ▼	-1.60	12,500	12,500	12,200	41,100	505,530,000
27/04/2015	12,500	0.00 ■■	0.00	12,500	12,500	12,500	2,060	25,750,000
24/04/2015	12,500	0.30 ▲	2.46	12,600	12,600	12,100	14,320	179,000,000
23/04/2015	12,200	-0.10 ▼	-0.81	12,400	12,500	12,200	9,400	114,680,000
22/04/2015	12,300	0.00 ■■	0.00	12,300	12,300	12,200	27,800	341,940,000
21/04/2015	12,300	-0.10 ▼	-0.81	12,400	12,500	12,300	16,570	203,811,000
20/04/2015	12,400	-0.10 ▼	-0.80	12,300	12,600	12,300	45,610	565,564,000
17/04/2015	12,500	0.00 ■■	0.00	12,500	12,500	12,400	16,200	202,500,000
16/04/2015	12,500	-0.10 ▼	-0.79	12,500	12,500	12,300	24,490	306,125,000
15/04/2015	12,600	-0.10 ▼	-0.79	12,700	12,700	12,600	31,460	396,396,000
14/04/2015	12,700	0.20 ▲	1.60	12,500	12,700	12,200	39,000	495,300,000
13/04/2015	12,500	-0.20 ▼	-1.57	12,500	12,700	12,500	21,000	262,500,000
10/04/2015	12,700	0.40 ▲	3.25	12,300	12,700	12,300	85,000	1,079,500,000
09/04/2015	12,300	0.10 ▲	0.82	12,100	12,300	12,100	50,050	615,615,000
08/04/2015	12,200	-0.10 ▼	-0.81	12,300	12,300	12,000	34,270	418,094,000
07/04/2015	12,300	0.30 ▲	2.50	12,000	12,300	12,000	18,000	221,400,000
06/04/2015	12,000	-0.50 ▼	-4.00	12,500	12,500	12,000	37,470	449,640,000
03/04/2015	12,500	-0.10 ▼	-0.79	12,600	12,600	12,400	285,200	3,565,000,000
02/04/2015	12,600	0.00 ■■	0.00	12,400	12,600	12,400	61,170	770,742,000
01/04/2015	12,600	0.30 ▲	2.44	12,200	12,900	12,200	218,060	2,747,556,000
31/03/2015	12,300	0.50 ▲	4.24	11,600	12,300	11,600	157,920	1,942,416,000
30/03/2015	11,800	0.00 ■■	0.00	11,800	11,800	11,600	7,310	86,258,000
27/03/2015	11,800	0.00 ■■	0.00	11,800	11,800	11,600	10,210	120,478,000
26/03/2015	11,800	0.00 ■■	0.00	11,700	11,800	11,700	4,910	57,938,000
25/03/2015	11,800	0.00 ■■	0.00	11,800	11,900	11,600	28,180	332,524,000
24/03/2015	11,800	-0.10 ▼	-0.84	11,800	11,800	11,800	4,500	53,100,000
23/03/2015	11,900	0.00 ■■	0.00	12,000	12,000	11,900	3,940	46,886,000
20/03/2015	11,900	-0.10 ▼	-0.83	11,800	11,900	11,800	7,670	91,273,000
19/03/2015	12,000	0.00 ■■	0.00	11,900	12,000	11,900	55,340	664,080,000
18/03/2015	12,000	0.20 ▲	1.69	12,000	12,000	11,800	1,090	13,080,000
17/03/2015	11,800	-0.10 ▼	-0.84	12,000	12,000	11,800	62,100	732,780,000
16/03/2015	11,900	0.00 ■■	0.00	11,900	12,000	11,900	16,150	192,185,000
13/03/2015	11,900	0.00 ■■	0.00	12,000	12,000	11,900	1,070	12,733,000
12/03/2015	11,900	-0.10 ▼	-0.83	12,000	12,000	11,900	15,250	181,475,000
11/03/2015	12,000	0.00 ■■	0.00	11,900	12,000	11,900	15,110	181,320,000
10/03/2015	12,000	0.00 ■■	0.00	11,900	12,000	11,900	14,850	178,200,000
09/03/2015	12,000	-0.10 ▼	-0.83	12,000	12,100	12,000	51,210	614,520,000
06/03/2015	12,100	0.00 ■■	0.00	12,100	12,100	12,000	38,610	467,181,000
05/03/2015	12,100	0.10 ▲	0.83	12,100	12,200	12,000	77,150	933,515,000
04/03/2015	12,000	0.00 ■■	0.00	11,800	12,100	11,800	65,960	791,520,000
03/03/2015	12,000	0.00 ■■	0.00	11,800	12,100	11,800	60,350	724,200,000
02/03/2015	12,000	-0.10 ▼	-0.83	12,000	12,100	11,900	20,150	241,800,000
27/02/2015	12,100	0.00 ■■	0.00	12,100	12,200	12,000	18,310	221,551,000
26/02/2015	12,100	0.00 ■■	0.00	12,000	12,100	11,900	29,220	353,562,000
25/02/2015	12,100	-0.30 ▼	-2.42	12,200	12,300	12,000	63,180	764,478,000
24/02/2015	12,400	0.10 ▲	0.81	12,300	12,500	12,100	17,590	218,116,000
13/02/2015	12,300	0.10 ▲	0.82	12,100	12,300	12,000	6,980	85,854,000
12/02/2015	12,200	0.00 ■■	0.00	12,400	12,500	12,100	33,480	408,456,000
11/02/2015	12,200	0.20 ▲	1.67	11,900	12,200	11,900	46,180	563,396,000
10/02/2015	12,000	0.20 ▲	1.69	12,000	12,300	12,000	57,140	685,680,000
09/02/2015	11,800	0.40 ▲	3.51	11,700	12,100	11,500	44,030	519,554,000
06/02/2015	11,400	0.70 ▲	6.54	10,800	11,400	10,600	35,660	406,524,000
05/02/2015	10,700	0.10 ▲	0.94	10,800	10,800	10,700	13,680	146,376,000
04/02/2015	10,600	-0.50 ▼	-4.50	11,000	11,500	10,600	42,470	450,182,000
03/02/2015	11,100	-0.80 ▼	-6.72	11,800	11,800	11,100	55,710	618,381,000
02/02/2015	11,900	-0.30 ▼	-2.46	12,000	12,100	11,600	21,730	258,587,000
30/01/2015	12,200	0.00 ■■	0.00	12,200	12,300	12,100	15,630	190,686,000
29/01/2015	12,200	-0.50 ▼	-3.94	12,200	12,700	12,200	13,010	158,722,000
28/01/2015	12,700	0.60 ▲	4.96	11,900	12,700	11,900	45,950	583,565,000
27/01/2015	12,100	-0.90 ▼	-6.92	13,000	13,000	12,100	94,470	1,143,087,000
26/01/2015	13,000	-0.40 ▼	-2.99	13,400	13,400	13,000	44,480	578,240,000
23/01/2015	13,400	-0.10 ▼	-0.74	13,500	13,700	13,400	66,350	889,090,000
22/01/2015	13,500	0.00 ■■	0.00	13,400	13,900	13,300	47,030	634,905,000
21/01/2015	13,500	-0.50 ▼	-3.57	13,600	14,000	13,500	34,000	459,000,000
20/01/2015	14,000	0.20 ▲	1.45	13,200	14,000	13,000	155,360	2,175,040,000
19/01/2015	13,800	-0.80 ▼	-5.48	14,600	14,600	13,800	78,050	1,077,090,000
16/01/2015	14,600	-0.90 ▼	-5.81	15,000	15,000	14,500	80,000	1,168,000,000
15/01/2015	15,500	0.00 ■■	0.00	13,300	17,500	13,300	382,320	5,925,960,000
01/01/1970	23,500	0.00 ■■	0.00	23,500	0	0	0	0

(ĐVT: 1,000 VNĐ)