Lịch sử giao dịch DCM - 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 Phân Bón Dầu Khí Cà Mau
Petro Viet Nam Ca Mau Fertilizer JSC
Mã CK: DCM 37.90 ▲ +0.50 (+1.32%) (cập nhật 13:00 22/11/2024)
Đang giao dịch

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

DCM » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
22/11/2024	37,900	0.50 ▲	1.32	37,400	38,200	37,350	377,150	14,293,985,000
21/11/2024	37,400	0.80 ▲	2.14	36,600	37,400	36,500	216,800	8,108,320,000
20/11/2024	36,600	0.20 ▲	0.55	36,400	36,950	35,500	218,170	7,985,022,000
19/11/2024	36,400	-0.35 ▼	-0.96	36,750	37,250	36,400	161,110	5,864,404,000
18/11/2024	36,750	0.15 ▲	0.41	36,600	36,900	36,300	191,780	7,047,915,000
15/11/2024	36,600	-0.80 ▼	-2.19	37,400	37,400	36,550	319,930	11,709,438,000
14/11/2024	37,400	-0.40 ▼	-1.07	37,800	38,200	37,400	422,700	15,808,980,000
13/11/2024	37,800	0.60 ▲	1.59	37,200	37,950	36,900	396,700	14,995,260,000
12/11/2024	37,200	-0.15 ▼	-0.40	37,350	37,950	37,200	268,330	9,981,876,000
11/11/2024	37,350	0.65 ▲	1.74	36,700	37,400	36,500	333,140	12,442,779,000
08/11/2024	36,700	-0.05 ▼	-0.14	36,750	36,950	36,500	117,390	4,308,213,000
07/11/2024	36,750	-0.45 ▼	-1.22	37,200	37,450	36,700	181,060	6,653,955,000
06/11/2024	36,550	0.25 ▲	0.68	36,300	36,600	36,400	24,420	892,551,000
05/11/2024	36,300	0.20 ▲	0.55	36,100	36,350	36,050	130,620	4,741,506,000
04/11/2024	36,100	-0.75 ▼	-2.08	36,850	37,000	36,000	327,670	11,828,887,000
01/11/2024	36,850	-0.70 ▼	-1.90	37,550	37,500	36,850	189,190	6,971,651,500
31/10/2024	37,550	-0.05 ▼	-0.13	37,600	37,650	37,400	137,050	5,146,227,500
30/10/2024	37,600	-0.50 ▼	-1.33	38,100	38,100	37,500	181,750	6,833,800,000
29/10/2024	38,100	0.70 ▲	1.84	37,400	38,100	37,500	526,660	20,065,746,000
28/10/2024	37,400	0.80 ▲	2.14	36,600	37,400	36,500	207,670	7,766,858,000
25/10/2024	36,600	0.00 ■■	0.00	36,600	37,200	36,600	175,940	6,439,404,000
24/10/2024	36,600	0.10 ▲	0.27	36,500	37,100	36,500	206,300	7,550,580,000
23/10/2024	36,500	0.10 ▲	0.27	36,400	36,700	36,200	104,770	3,824,105,000
22/10/2024	36,400	0.00 ■■	0.00	36,400	37,000	36,100	224,040	8,155,056,000
21/10/2024	36,400	-0.55 ▼	-1.51	36,950	36,950	36,200	158,590	5,772,676,000
18/10/2024	36,950	0.00 ■■	0.00	36,950	37,250	36,950	171,330	6,330,643,500
17/10/2024	36,950	0.15 ▲	0.41	36,800	37,000	36,300	294,060	10,865,517,000
16/10/2024	36,800	-0.80 ▼	-2.17	37,600	37,800	36,650	533,450	19,630,960,000
15/10/2024	37,600	-0.30 ▼	-0.80	37,900	38,200	37,600	222,960	8,383,296,000
14/10/2024	37,900	-0.05 ▼	-0.13	37,950	38,300	37,750	268,750	10,185,625,000
11/10/2024	37,950	0.15 ▲	0.40	37,800	37,950	37,650	172,910	6,561,934,500
10/10/2024	37,800	-0.45 ▼	-1.19	38,250	38,550	37,800	265,300	10,028,340,000
09/10/2024	38,250	0.70 ▲	1.83	37,550	38,250	37,600	256,710	9,819,157,500
08/10/2024	37,550	-0.10 ▼	-0.27	37,650	37,800	37,300	270,840	10,170,042,000
07/10/2024	37,650	-0.05 ▼	-0.13	37,700	38,050	37,600	194,170	7,310,500,500
04/10/2024	37,700	-0.15 ▼	-0.40	37,850	38,100	37,700	210,480	7,935,096,000
03/10/2024	37,850	-0.60 ▼	-1.59	38,450	38,800	37,700	494,410	18,713,418,500
02/10/2024	38,450	0.20 ▲	0.52	38,250	38,650	38,150	295,780	11,372,741,000
01/10/2024	38,250	-0.25 ▼	-0.65	38,500	38,950	38,250	402,050	15,378,412,500
30/09/2024	38,500	0.25 ▲	0.65	38,250	38,550	37,900	288,090	11,091,465,000
27/09/2024	38,250	-0.35 ▼	-0.92	38,600	38,800	38,150	458,450	17,535,712,500
26/09/2024	38,600	-0.55 ▼	-1.42	39,150	39,750	38,500	533,850	20,606,610,000
25/09/2024	39,150	0.90 ▲	2.30	38,250	39,150	38,150	752,110	29,445,106,500
24/09/2024	38,250	0.15 ▲	0.39	38,100	38,450	38,050	205,840	7,873,380,000
23/09/2024	38,100	0.20 ▲	0.52	37,900	38,600	37,900	470,730	17,934,813,000
20/09/2024	37,900	0.20 ▲	0.53	37,700	38,500	37,750	443,340	16,802,586,000
19/09/2024	37,700	-0.10 ▼	-0.27	37,800	38,000	37,300	394,810	14,884,337,000
18/09/2024	37,800	-0.15 ▼	-0.40	37,950	38,000	37,600	391,040	14,781,312,000
17/09/2024	37,950	0.45 ▲	1.19	37,500	37,950	37,050	404,370	15,345,841,500
16/09/2024	37,500	-0.65 ▼	-1.73	38,150	38,750	37,450	581,830	21,818,625,000
13/09/2024	38,150	0.35 ▲	0.92	37,800	38,400	37,600	280,010	10,682,381,500
12/09/2024	37,800	0.50 ▲	1.32	37,300	38,650	37,400	939,080	35,497,224,000
11/09/2024	37,300	0.30 ▲	0.80	37,000	37,400	36,650	195,000	7,273,500,000
10/09/2024	37,000	-0.15 ▼	-0.41	37,150	37,800	37,000	411,300	15,218,100,000
09/09/2024	37,150	-0.20 ▼	-0.54	37,350	37,300	36,900	155,480	5,776,082,000
06/09/2024	37,350	0.85 ▲	2.28	36,500	37,400	36,350	377,600	14,103,360,000
05/09/2024	36,500	-0.55 ▼	-1.51	37,050	37,400	36,400	298,990	10,913,135,000
04/09/2024	37,050	-0.35 ▼	-0.94	37,400	37,350	36,750	246,390	9,128,749,500
30/08/2024	37,400	0.00 ■■	0.00	37,400	37,950	37,100	356,300	13,325,620,000
29/08/2024	37,400	0.35 ▲	0.94	37,050	37,600	37,050	280,750	10,500,050,000
28/08/2024	37,050	-0.10 ▼	-0.27	37,150	37,400	36,900	267,370	9,906,058,500
27/08/2024	37,150	0.35 ▲	0.94	36,800	37,150	36,700	238,220	8,849,873,000
26/08/2024	36,800	-0.70 ▼	-1.90	37,500	37,800	36,800	422,090	15,532,912,000
23/08/2024	37,500	0.20 ▲	0.53	37,300	37,950	37,250	296,920	11,134,500,000
22/08/2024	37,300	-0.20 ▼	-0.54	37,500	37,700	37,200	303,960	11,337,708,000
21/08/2024	37,500	-0.35 ▼	-0.93	37,850	38,750	37,500	618,540	23,195,250,000
20/08/2024	37,850	0.10 ▲	0.26	37,750	38,200	37,450	474,890	17,974,586,500
19/08/2024	37,750	0.45 ▲	1.19	37,300	37,950	37,150	563,700	21,279,675,000
16/08/2024	37,300	1.50 ▲	4.02	35,800	37,550	35,900	619,420	23,104,366,000
15/08/2024	35,800	-0.70 ▼	-1.96	36,500	36,500	35,650	349,410	12,508,878,000
14/08/2024	36,500	0.05 ▲	0.14	36,450	37,650	36,450	503,990	18,395,635,000
13/08/2024	36,450	-0.30 ▼	-0.82	36,750	37,100	36,150	275,230	10,032,133,500
12/08/2024	36,750	0.45 ▲	1.22	36,300	37,200	36,300	323,360	11,883,480,000
09/08/2024	36,300	0.60 ▲	1.65	35,700	36,650	35,950	340,440	12,357,972,000
08/08/2024	35,700	-0.50 ▼	-1.40	36,200	36,400	35,300	284,570	10,159,149,000
07/08/2024	36,200	0.70 ▲	1.93	35,500	36,450	35,100	411,870	14,909,694,000
06/08/2024	35,500	1.00 ▲	2.82	34,500	35,600	34,550	317,710	11,278,705,000
05/08/2024	34,500	-2.35 ▼	-6.81	36,850	36,400	34,350	544,610	18,789,045,000
02/08/2024	36,850	1.20 ▲	3.26	35,650	36,850	34,800	411,730	15,172,250,500
01/08/2024	35,650	-1.45 ▼	-4.07	37,100	37,400	35,400	605,340	21,580,371,000
31/07/2024	37,100	-0.60 ▼	-1.62	37,700	38,000	37,100	366,780	13,607,538,000
30/07/2024	37,700	-0.25 ▼	-0.66	37,950	38,100	37,100	332,080	12,519,416,000
29/07/2024	37,950	1.65 ▲	4.35	36,300	38,100	36,450	782,070	29,679,556,500
26/07/2024	36,300	0.55 ▲	1.52	35,750	36,450	35,650	291,730	10,589,799,000
25/07/2024	35,750	0.00 ■■	0.00	35,750	36,050	35,400	214,370	7,663,727,500
24/07/2024	35,750	0.70 ▲	1.96	35,050	36,250	34,100	373,130	13,339,397,500
23/07/2024	35,050	-0.95 ▼	-2.71	36,000	36,450	35,000	452,880	15,873,444,000
22/07/2024	36,000	-1.30 ▼	-3.61	37,300	37,300	35,550	605,140	21,785,040,000
19/07/2024	37,300	-0.80 ▼	-2.14	38,100	38,000	37,100	314,590	11,734,207,000
18/07/2024	38,100	1.10 ▲	2.89	37,000	38,200	36,900	516,160	19,665,696,000
17/07/2024	37,000	-2.10 ▼	-5.68	39,100	39,450	36,400	1,098,600	40,648,200,000
16/07/2024	39,100	-0.30 ▼	-0.77	39,400	39,850	39,000	335,810	13,130,171,000
15/07/2024	39,400	-0.40 ▼	-1.02	39,800	40,250	38,800	420,410	16,564,154,000
12/07/2024	39,800	0.60 ▲	1.51	39,200	39,850	38,900	568,450	22,624,310,000
11/07/2024	39,200	-1.50 ▼	-3.83	40,700	41,000	39,200	976,440	38,276,448,000
10/07/2024	40,700	0.30 ▲	0.74	40,400	41,300	40,100	761,920	31,010,144,000
09/07/2024	40,400	0.30 ▲	0.74	40,100	41,800	40,300	580,360	23,446,544,000
08/07/2024	40,100	2.60 ▲	6.48	37,500	40,100	38,050	1,724,770	69,163,277,000
05/07/2024	37,500	0.25 ▲	0.67	37,250	38,300	37,150	453,970	17,023,875,000
04/07/2024	37,250	-0.25 ▼	-0.67	37,500	38,050	36,900	442,060	16,466,735,000
03/07/2024	37,500	0.45 ▲	1.20	37,050	38,600	37,000	787,520	29,532,000,000
02/07/2024	37,050	0.45 ▲	1.21	36,600	37,750	36,900	476,200	17,643,210,000
01/07/2024	36,600	0.60 ▲	1.64	36,000	36,650	35,800	183,540	6,717,564,000
28/06/2024	36,000	-1.40 ▼	-3.89	37,400	37,400	35,850	371,110	13,359,960,000
27/06/2024	37,400	0.60 ▲	1.60	36,800	37,900	36,850	544,600	20,368,040,000
26/06/2024	36,800	0.55 ▲	1.49	36,250	36,800	35,800	277,560	10,214,208,000
25/06/2024	36,250	0.50 ▲	1.38	35,750	36,300	35,500	285,530	10,350,462,500
24/06/2024	35,750	-1.45 ▼	-4.06	37,200	37,450	35,400	706,900	25,271,675,000
21/06/2024	39,250	-0.05 ▼	-0.13	39,300	40,050	39,100	545,360	21,405,380,000
20/06/2024	39,300	0.00 ■■	0.00	39,300	39,800	38,750	362,560	14,248,608,000
19/06/2024	39,300	0.85 ▲	2.16	38,450	40,650	38,650	919,290	36,128,097,000
18/06/2024	38,450	0.65 ▲	1.69	37,800	38,700	38,000	292,170	11,233,936,500
17/06/2024	37,800	0.30 ▲	0.79	37,500	38,200	37,550	457,850	17,306,730,000
14/06/2024	37,500	-1.50 ▼	-4.00	39,000	39,300	37,500	920,390	34,514,625,000
13/06/2024	39,000	-0.45 ▼	-1.15	39,450	39,850	38,950	438,850	17,115,150,000
12/06/2024	39,450	0.20 ▲	0.51	39,250	39,850	38,700	415,890	16,406,860,500
11/06/2024	39,250	0.50 ▲	1.27	38,750	40,000	38,950	679,010	26,651,142,500
10/06/2024	38,750	-0.35 ▼	-0.90	39,100	39,500	38,600	359,520	13,931,400,000
07/06/2024	39,100	0.75 ▲	1.92	38,350	39,750	38,450	905,890	35,420,299,000
06/06/2024	38,350	0.35 ▲	0.91	38,000	38,750	37,800	420,010	16,107,383,500
05/06/2024	38,000	-0.60 ▼	-1.58	38,600	38,900	37,750	610,560	23,201,280,000
04/06/2024	38,600	-0.30 ▼	-0.78	38,900	39,150	38,350	429,530	16,579,858,000
03/06/2024	38,900	1.35 ▲	3.47	37,550	40,050	37,550	1,079,020	41,973,878,000
31/05/2024	37,550	-0.15 ▼	-0.40	37,700	37,950	37,250	324,560	12,187,228,000
30/05/2024	37,700	-0.30 ▼	-0.80	38,000	37,750	36,500	1,013,400	38,205,180,000
29/05/2024	38,000	-0.50 ▼	-1.32	38,500	39,350	37,650	937,630	35,629,940,000
28/05/2024	38,500	0.10 ▲	0.26	38,400	38,700	38,200	353,710	13,617,835,000
27/05/2024	38,400	0.60 ▲	1.56	37,800	39,000	37,400	472,140	18,130,176,000
24/05/2024	37,800	-1.30 ▼	-3.44	39,100	38,900	36,550	912,700	34,500,060,000
23/05/2024	39,100	0.35 ▲	0.90	38,750	39,800	38,300	507,390	19,838,949,000
22/05/2024	38,750	-0.05 ▼	-0.13	38,800	39,250	38,050	407,180	15,778,225,000
21/05/2024	38,800	1.95 ▲	5.03	36,850	38,950	36,500	1,001,530	38,859,364,000
20/05/2024	36,850	-0.45 ▼	-1.22	37,300	38,000	36,850	419,210	15,447,888,500
17/05/2024	37,300	0.20 ▲	0.54	37,100	37,650	36,550	496,200	18,508,260,000
16/05/2024	37,100	0.90 ▲	2.43	36,200	37,150	36,100	855,850	31,752,035,000
15/05/2024	36,200	1.80 ▲	4.97	34,400	36,300	34,250	1,075,360	38,928,032,000
14/05/2024	34,400	0.10 ▲	0.29	34,300	34,550	33,900	219,450	7,549,080,000
13/05/2024	34,300	-0.25 ▼	-0.73	34,550	34,800	33,900	227,170	7,791,931,000
10/05/2024	34,550	0.35 ▲	1.01	34,200	34,800	33,500	378,400,000	13,073,720,000,000
09/05/2024	34,200	0.05 ▲	0.15	34,150	34,900	33,950	423,620	14,487,804,000
08/05/2024	34,150	0.85 ▲	2.49	33,300	34,600	32,550	682,370	23,302,935,500
02/05/2024	32,050	1.35 ▲	4.21	30,700	32,050	30,800	300,290	9,624,294,500
26/04/2024	30,700	0.05 ▲	0.16	30,650	31,100	30,150	192,440	5,907,908,000
25/04/2024	30,650	-0.35 ▼	-1.14	31,000	31,000	30,450	96,000	2,942,400,000
24/04/2024	31,000	0.90 ▲	2.90	30,100	31,000	30,250	192,500	5,967,500,000
23/04/2024	30,100	-0.50 ▼	-1.66	30,600	30,950	30,000	188,940	5,687,094,000
22/04/2024	30,600	0.10 ▲	0.33	30,500	31,000	30,450	158,530	4,851,018,000
19/04/2024	30,500	-0.75 ▼	-2.46	31,250	31,400	29,850	302,110	9,214,355,000
17/04/2024	31,250	-0.40 ▼	-1.28	31,650	32,000	31,100	169,440	5,295,000,000
16/04/2024	31,650	0.35 ▲	1.11	31,300	31,700	30,700	352,490	11,156,308,500
15/04/2024	31,300	-2.25 ▼	-7.19	33,550	34,300	31,250	324,360	10,152,468,000
12/04/2024	33,550	0.15 ▲	0.45	33,400	33,600	33,250	161,620	5,422,351,000
11/04/2024	33,400	0.00 ■■	0.00	33,400	33,500	32,800	210,780	7,040,052,000
10/04/2024	33,400	-0.35 ▼	-1.05	33,750	33,900	33,400	146,580	4,895,772,000
09/04/2024	33,750	0.25 ▲	0.74	33,500	33,800	33,200	216,790	7,316,662,500
08/04/2024	33,500	-0.80 ▼	-2.39	34,300	34,500	33,500	325,010	10,887,835,000
05/04/2024	35,100	-0.30 ▼	-0.85	35,400	35,300	34,300	164,190	5,763,069,000
04/04/2024	35,400	-0.10 ▼	-0.28	35,500	35,950	34,900	342,520	12,125,208,000
03/04/2024	35,500	0.75 ▲	2.11	34,750	36,400	34,900	868,710	30,839,205,000
02/04/2024	34,750	0.20 ▲	0.58	34,550	34,900	34,250	274,610	9,542,697,500
01/04/2024	34,550	-0.60 ▼	-1.74	35,150	35,200	34,500	424,660	14,672,003,000
29/03/2024	35,150	-0.40 ▼	-1.14	35,550	35,800	35,100	189,590	6,664,088,500
28/03/2024	35,550	0.40 ▲	1.13	35,150	35,700	35,000	466,080	16,569,144,000
27/03/2024	35,150	0.05 ▲	0.14	35,100	35,350	34,950	232,880	8,185,732,000
26/03/2024	35,100	0.65 ▲	1.85	34,450	35,350	34,500	264,360	9,279,036,000
25/03/2024	34,450	-0.55 ▼	-1.60	35,000	35,400	34,350	322,320	11,103,924,000
22/03/2024	35,000	0.25 ▲	0.71	34,750	35,200	34,500	388,290	13,590,150,000
21/03/2024	34,750	0.40 ▲	1.15	34,350	35,000	34,450	359,220	12,482,895,000
20/03/2024	34,350	0.35 ▲	1.02	34,000	34,600	33,800	304,330	10,453,735,500
19/03/2024	34,000	-0.10 ▼	-0.29	34,100	34,450	33,850	345,230	11,737,820,000
18/03/2024	34,100	-1.40 ▼	-4.11	35,500	35,800	33,500	915,970	31,234,577,000
15/03/2024	35,500	-0.25 ▼	-0.70	35,750	36,000	35,350	469,960	16,683,580,000
14/03/2024	35,750	-0.60 ▼	-1.68	36,350	36,550	35,500	594,550	21,255,162,500
13/03/2024	36,350	1.35 ▲	3.71	35,000	36,700	35,000	840,870	30,565,624,500
12/03/2024	35,000	-0.35 ▼	-1.00	35,350	35,750	34,800	574,100	20,093,500,000
11/03/2024	35,350	-0.55 ▼	-1.56	35,900	36,500	34,750	493,150	17,432,852,500
08/03/2024	35,900	1.10 ▲	3.06	34,800	36,300	34,950	1,119,360	40,185,024,000
07/03/2024	34,800	1.80 ▲	5.17	33,000	35,300	33,850	749,200	26,072,160,000
06/03/2024	33,950	-0.45 ▼	-1.33	34,400	34,500	33,800	305,960	10,387,342,000
05/03/2024	34,400	0.15 ▲	0.44	34,250	34,900	34,250	485,060	16,686,064,000
04/03/2024	34,250	0.05 ▲	0.15	34,200	34,600	34,150	577,160	19,767,730,000
01/03/2024	34,200	0.45 ▲	1.32	33,750	34,250	33,400	631,250	21,588,750,000
29/02/2024	33,750	-0.30 ▼	-0.89	34,050	34,400	33,600	307,830	10,389,262,500
28/02/2024	34,050	0.40 ▲	1.17	33,650	34,900	33,800	754,910	25,704,685,500
27/02/2024	33,650	0.00 ■■	0.00	33,650	34,000	33,450	266,040	8,952,246,000
26/02/2024	33,650	0.65 ▲	1.93	33,000	34,150	32,800	476,950	16,049,367,500
23/02/2024	33,000	-1.40 ▼	-4.24	34,400	34,450	32,500	1,196,190	39,474,270,000
22/02/2024	34,400	-0.20 ▼	-0.58	34,600	34,850	34,400	337,330	11,604,152,000
21/02/2024	34,600	0.35 ▲	1.01	34,250	34,750	34,000	598,030	20,691,838,000
20/02/2024	34,250	-0.05 ▼	-0.15	34,300	34,600	33,850	398,910	13,662,667,500
19/02/2024	34,300	0.40 ▲	1.17	33,900	34,850	33,700	680,850	23,353,155,000
16/02/2024	33,900	-0.10 ▼	-0.29	34,000	34,400	33,550	526,500	17,848,350,000
15/02/2024	34,000	0.00 ■■	0.00	34,000	34,400	33,700	334,050	11,357,700,000
07/02/2024	34,000	1.00 ▲	2.94	33,000	34,500	33,300	663,850	22,570,900,000
06/02/2024	33,000	0.45 ▲	1.36	32,550	33,300	32,500	495,980	16,367,340,000
05/02/2024	32,550	-0.15 ▼	-0.46	32,700	32,900	32,450	219,660	7,149,933,000
02/02/2024	32,700	0.40 ▲	1.22	32,300	33,150	32,350	490,450	16,037,715,000
01/02/2024	32,300	0.65 ▲	2.01	31,650	32,450	31,600	360,390	11,640,597,000
31/01/2024	31,650	-0.45 ▼	-1.42	32,100	32,350	31,450	422,700	13,378,455,000
30/01/2024	32,100	-0.05 ▼	-0.16	32,150	32,300	31,800	285,570	9,166,797,000
29/01/2024	32,150	1.25 ▲	3.89	30,900	32,450	31,600	754,970	24,272,285,500
19/01/2024	31,350	0.15 ▲	0.48	31,200	31,600	31,250	169,460	5,312,571,000
18/01/2024	31,200	-0.10 ▼	-0.32	31,300	31,400	30,950	184,840	5,767,008,000
17/01/2024	31,300	0.05 ▲	0.16	31,250	31,600	31,250	184,230	5,766,399,000
16/01/2024	31,250	0.25 ▲	0.80	31,000	31,250	30,850	194,240	6,070,000,000
15/01/2024	31,000	-0.50 ▼	-1.61	31,500	31,800	31,000	175,870	5,451,970,000
12/01/2024	31,500	-0.85 ▼	-2.70	32,350	32,100	31,150	439,200	13,834,800,000
11/01/2024	32,350	0.05 ▲	0.15	32,300	32,600	32,000	193,440	6,257,784,000
10/01/2024	32,300	-0.30 ▼	-0.93	32,600	32,950	32,250	285,930	9,235,539,000
09/01/2024	32,600	0.35 ▲	1.07	32,250	32,950	31,900	456,980	14,897,548,000
08/01/2024	32,250	-0.15 ▼	-0.47	32,400	32,750	32,250	275,170	8,874,232,500
05/01/2024	32,400	0.05 ▲	0.15	32,350	32,550	32,150	141,550	4,586,220,000
04/01/2024	32,350	-0.15 ▼	-0.46	32,500	33,150	32,350	527,520	17,065,272,000
03/01/2024	32,500	0.15 ▲	0.46	32,350	32,600	32,250	169,890	5,521,425,000
02/01/2024	32,350	-0.05 ▼	-0.15	32,400	33,100	32,350	368,290	11,914,181,500
29/12/2023	32,400	0.55 ▲	1.70	31,850	32,400	31,800	208,870	6,767,388,000
28/12/2023	31,850	-0.45 ▼	-1.41	32,300	32,300	31,800	323,000	10,287,550,000
27/12/2023	32,300	-0.15 ▼	-0.46	32,450	32,500	32,200	242,910	7,845,993,000
26/12/2023	32,450	0.65 ▲	2.00	31,800	32,450	31,800	268,760	8,721,262,000
25/12/2023	31,800	0.20 ▲	0.63	31,600	31,950	31,500	168,990	5,373,882,000
22/12/2023	31,600	0.25 ▲	0.79	31,350	31,700	31,250	99,460	3,142,936,000
21/12/2023	31,350	0.00 ■■	0.00	31,350	31,600	31,200	98,260	3,080,451,000
20/12/2023	31,350	0.20 ▲	0.64	31,150	31,500	31,300	89,620	2,809,587,000
19/12/2023	31,150	0.25 ▲	0.80	30,900	31,200	30,300	163,160	5,082,434,000
18/12/2023	30,900	-0.60 ▼	-1.94	31,500	31,800	30,900	240,710	7,437,939,000
15/12/2023	31,500	-0.40 ▼	-1.27	31,900	32,200	31,500	212,040	6,679,260,000
14/12/2023	31,900	-1.00 ▼	-3.13	32,900	32,650	31,650	247,700	7,901,630,000
13/12/2023	32,500	-0.40 ▼	-1.23	32,900	0	0	269,810	8,768,825,000
12/12/2023	32,900	0.45 ▲	1.37	32,450	33,100	32,450	240,850	7,923,965,000
11/12/2023	32,450	0.10 ▲	0.31	32,350	32,850	32,400	162,710	5,279,939,500
08/12/2023	32,350	-0.20 ▼	-0.62	32,550	33,000	32,150	202,240	6,542,464,000
07/12/2023	32,550	-0.75 ▼	-2.30	33,300	33,500	32,100	443,080	14,422,254,000
06/12/2023	33,300	0.45 ▲	1.35	32,850	33,400	32,850	277,150	9,229,095,000
05/12/2023	32,850	-0.35 ▼	-1.07	33,200	33,500	32,800	385,000	12,647,250,000
04/12/2023	33,200	1.20 ▲	3.61	32,000	33,400	32,100	525,700	17,453,240,000
02/12/2023	32,000	0.45 ▲	1.41	31,550	32,000	31,300	277,200	8,870,400,000
01/12/2023	32,000	0.45 ▲	1.41	31,550	32,000	31,300	277,200	8,870,400,000
30/11/2023	32,000	0.45 ▲	1.41	31,550	32,000	31,300	294,330	9,418,560,000
29/11/2023	31,550	0.35 ▲	1.11	31,200	31,550	31,200	225,960	7,129,038,000
28/11/2023	31,200	0.00 ■■	0.00	31,200	31,300	30,600	222,080	6,928,896,000
27/11/2023	31,200	-0.70 ▼	-2.24	31,900	32,100	31,150	127,470	3,977,064,000
24/11/2023	31,900	0.65 ▲	2.04	31,250	31,900	30,500	355,430	11,338,217,000
23/11/2023	31,250	-1.20 ▼	-3.84	32,450	32,850	31,250	439,740	13,741,875,000
22/11/2023	32,450	0.45 ▲	1.39	32,000	32,900	32,050	516,100	16,747,445,000
21/11/2023	32,000	0.85 ▲	2.66	31,150	32,000	31,300	369,590	11,826,880,000
20/11/2023	31,150	0.10 ▲	0.32	31,050	31,350	30,500	266,690	8,307,393,500
17/11/2023	31,050	-0.90 ▼	-2.90	31,950	32,200	30,500	473,440	14,700,312,000
16/11/2023	31,950	0.85 ▲	2.66	31,100	32,150	30,900	428,360	13,686,102,000
15/11/2023	31,100	-0.15 ▼	-0.48	31,250	32,000	30,950	321,570	10,000,827,000
14/11/2023	31,250	0.75 ▲	2.40	30,500	31,300	30,700	288,950	9,029,687,500
13/11/2023	30,500	-0.20 ▼	-0.66	30,700	31,200	29,900	279,590	8,527,495,000
10/11/2023	30,700	-0.55 ▼	-1.79	31,250	31,400	30,700	357,460	10,974,022,000
09/11/2023	31,550	0.15 ▲	0.48	31,400	31,800	31,100	365,400	11,528,370,000
08/11/2023	31,400	1.80 ▲	5.73	29,600	31,400	29,600	363,560	11,415,784,000
07/11/2023	29,600	0.35 ▲	1.18	29,250	30,500	28,750	449,440	13,303,424,000
06/11/2023	29,250	-0.05 ▼	-0.17	29,300	29,750	29,000	255,740	7,480,395,000
03/11/2023	29,300	-0.55 ▼	-1.88	29,850	30,000	28,900	424,460	12,436,678,000
02/11/2023	29,850	1.85 ▲	6.20	28,000	29,850	28,100	576,040	17,194,794,000
01/11/2023	28,000	1.00 ▲	3.57	27,000	28,000	26,800	218,850	6,127,800,000
31/10/2023	27,000	0.00 ■■	0.00	27,000	27,350	26,900	19,450	525,150,000
30/10/2023	27,000	-1.50 ▼	-5.56	28,500	28,300	27,000	336,470	9,084,690,000
27/10/2023	28,500	0.60 ▲	2.11	27,900	28,900	27,550	320,230	9,126,555,000
26/10/2023	27,900	-2.05 ▼	-7.35	29,950	29,500	27,900	849,660	23,705,514,000
25/10/2023	29,950	-1.75 ▼	-5.84	31,700	31,700	29,900	778,920	23,328,654,000
24/10/2023	31,700	-1.05 ▼	-3.31	32,750	32,700	30,650	1,079,220	34,211,274,000
23/10/2023	32,750	-0.70 ▼	-2.14	33,450	33,600	32,300	348,450	11,411,737,500
20/10/2023	33,450	0.95 ▲	2.84	32,500	33,500	32,300	379,830	12,705,313,500
19/10/2023	32,500	-0.70 ▼	-2.15	33,200	33,500	32,000	494,400	16,068,000,000
18/10/2023	33,200	-1.30 ▼	-3.92	34,500	35,200	32,100	823,830	27,351,156,000
17/10/2023	34,500	-2.55 ▼	-7.39	37,050	37,200	34,500	432,830	14,932,635,000
16/10/2023	37,050	0.30 ▲	0.81	36,750	37,900	36,450	625,550	23,176,627,500
13/10/2023	36,750	0.40 ▲	1.09	36,350	37,000	35,800	375,710	13,807,342,500
12/10/2023	36,350	-0.65 ▼	-1.79	37,000	37,450	35,900	604,700	21,980,845,000
11/10/2023	37,000	0.60 ▲	1.62	36,400	37,100	35,800	458,300	16,957,100,000
10/10/2023	36,400	-0.70 ▼	-1.92	37,100	37,600	36,400	581,690	21,173,516,000
09/10/2023	37,100	1.90 ▲	5.12	35,200	37,350	35,350	721,570	26,770,247,000
06/10/2023	35,200	0.40 ▲	1.14	34,800	35,350	34,500	457,080	16,089,216,000
05/10/2023	34,800	-0.20 ▼	-0.57	35,000	35,950	34,800	618,720	21,531,456,000
04/10/2023	35,000	2.25 ▲	6.43	32,750	35,000	32,300	1,100,430	38,515,050,000
03/10/2023	32,750	-1.00 ▼	-3.05	33,750	33,900	32,000	586,210	19,198,377,500
02/10/2023	33,750	1.00 ▲	2.96	32,750	34,350	33,300	305,610	10,314,337,500
29/09/2023	32,750	-0.05 ▼	-0.15	32,800	33,300	32,700	188,400	6,170,100,000
28/09/2023	32,800	0.30 ▲	0.91	32,500	33,150	32,450	315,310	10,342,168,000
27/09/2023	32,500	1.00 ▲	3.08	31,500	32,500	31,000	267,930	8,707,725,000
26/09/2023	31,500	0.00 ■■	0.00	31,500	32,750	31,000	406,480	12,804,120,000
22/09/2023	33,700	-1.10 ▼	-3.26	34,800	34,550	32,700	464,750	15,662,075,000
21/09/2023	34,800	-0.05 ▼	-0.14	34,850	35,200	34,300	435,440	15,153,312,000
20/09/2023	34,850	-0.05 ▼	-0.14	34,900	35,700	34,800	416,200	14,504,570,000
19/09/2023	34,900	1.20 ▲	3.44	33,700	34,900	33,300	628,400	21,931,160,000
18/09/2023	33,700	-0.05 ▼	-0.15	33,750	34,250	33,300	288,440	9,720,428,000
15/09/2023	34,200	0.60 ▲	1.75	33,600	34,400	33,750	115,630	3,954,546,000
14/09/2023	33,600	-0.55 ▼	-1.64	34,150	34,450	33,550	453,370	15,233,232,000
13/09/2023	34,150	-0.20 ▼	-0.59	34,350	35,250	33,700	659,810	22,532,511,500
12/09/2023	34,350	0.40 ▲	1.16	33,950	34,350	33,100	582,810	20,019,523,500
11/09/2023	33,950	0.10 ▲	0.29	33,850	35,150	33,900	1,065,440	36,171,688,000
08/09/2023	33,850	2.20 ▲	6.50	31,650	33,850	33,500	580,690	19,656,356,500
07/09/2023	31,650	-0.45 ▼	-1.42	32,100	32,500	31,550	635,240	20,105,346,000
06/09/2023	32,100	0.45 ▲	1.40	31,650	32,650	31,950	585,050	18,780,105,000
05/09/2023	31,650	0.65 ▲	2.05	31,000	31,700	31,050	495,590	15,685,423,500
31/08/2023	31,000	0.60 ▲	1.94	30,400	31,000	30,400	384,940	11,933,140,000
30/08/2023	30,400	-0.20 ▼	-0.66	30,600	31,000	30,300	490,190	14,901,776,000
29/08/2023	30,600	-0.50 ▼	-1.63	31,100	31,700	30,350	578,600	17,705,160,000
28/08/2023	34,100	1.60 ▲	4.69	32,500	34,350	32,950	930,520	31,730,732,000
25/08/2023	32,500	0.00 ■■	0.00	32,500	32,800	32,200	355,320	11,547,900,000
24/08/2023	32,500	0.35 ▲	1.08	32,150	32,500	32,100	278,770	9,060,025,000
23/08/2023	32,150	-0.30 ▼	-0.93	32,450	32,700	31,900	248,940	8,003,421,000
22/08/2023	32,450	0.20 ▲	0.62	32,250	32,800	30,800	362,810	11,773,184,500
21/08/2023	32,250	1.45 ▲	4.50	30,800	32,450	31,050	345,650	11,147,212,500
18/08/2023	30,800	-2.05 ▼	-6.66	32,850	33,000	30,600	629,120	19,376,896,000
17/08/2023	32,850	-0.50 ▼	-1.52	33,350	33,400	32,850	321,240	10,552,734,000
16/08/2023	33,350	0.00 ■■	0.00	33,350	33,650	33,200	236,240	7,878,604,000
15/08/2023	33,350	-0.20 ▼	-0.60	33,550	33,950	33,350	219,970	7,335,999,500
14/08/2023	33,550	0.65 ▲	1.94	32,900	33,900	33,050	275,150	9,231,282,500
11/08/2023	32,900	0.70 ▲	2.13	32,200	33,250	32,100	414,730	13,644,617,000
10/08/2023	32,200	-0.90 ▼	-2.80	33,100	33,150	32,050	483,740	15,576,428,000
09/08/2023	33,100	-0.30 ▼	-0.91	33,400	33,400	32,900	236,000	7,811,600,000
08/08/2023	33,400	0.40 ▲	1.20	33,000	33,500	32,700	415,000	13,861,000,000
07/08/2023	33,000	0.00 ■■	0.00	33,000	33,450	32,750	428,820	14,151,060,000
04/08/2023	33,000	-0.20 ▼	-0.61	33,200	33,700	32,700	480,480	15,855,840,000
03/08/2023	33,200	0.75 ▲	2.26	32,450	33,200	32,350	571,320	18,967,824,000
02/08/2023	32,450	0.75 ▲	2.31	31,700	32,550	31,300	510,140	16,554,043,000
01/08/2023	31,700	0.00 ■■	0.00	31,700	32,600	31,650	677,880	21,488,796,000
31/07/2023	31,700	1.20 ▲	3.79	30,500	32,100	31,200	760,490	24,107,533,000
28/07/2023	30,500	1.05 ▲	3.44	29,450	30,800	29,250	602,230	18,368,015,000
27/07/2023	29,450	-0.15 ▼	-0.51	29,600	29,800	29,050	387,130	11,400,978,500
26/07/2023	29,600	0.25 ▲	0.84	29,350	29,950	29,300	427,850	12,664,360,000
25/07/2023	29,350	0.10 ▲	0.34	29,250	29,750	29,000	428,890	12,587,921,500
24/07/2023	29,250	0.15 ▲	0.51	29,100	29,500	29,000	413,690	12,100,432,500
21/07/2023	29,100	0.00 ■■	0.00	29,100	29,300	28,900	323,490	9,413,559,000
20/07/2023	29,100	0.35 ▲	1.20	28,750	29,100	28,700	364,060	10,594,146,000
19/07/2023	28,750	0.00 ■■	0.00	28,750	29,200	28,600	542,500	15,596,875,000
18/07/2023	28,750	0.70 ▲	2.43	28,050	28,900	28,450	673,810	19,372,037,500
17/07/2023	28,050	-0.35 ▼	-1.25	28,400	28,500	27,900	464,020	13,015,761,000
14/07/2023	28,400	-0.10 ▼	-0.35	28,500	28,650	27,950	454,260	12,900,984,000
13/07/2023	28,500	0.45 ▲	1.58	28,050	28,750	28,100	609,780	17,378,730,000
12/07/2023	28,050	0.50 ▲	1.78	27,550	28,250	27,500	469,480	13,168,914,000
11/07/2023	27,550	-0.25 ▼	-0.91	27,800	28,250	27,500	402,170	11,079,783,500
10/07/2023	27,800	0.20 ▲	0.72	27,600	28,250	27,700	556,480	15,470,144,000
07/07/2023	27,600	0.45 ▲	1.63	27,150	27,700	27,050	372,120	10,270,512,000
06/07/2023	27,150	-0.35 ▼	-1.29	27,500	27,600	26,700	487,860	13,245,399,000
05/07/2023	27,500	0.15 ▲	0.55	27,350	28,200	27,350	620,930	17,075,575,000
04/07/2023	27,350	0.10 ▲	0.37	27,250	27,350	27,000	314,520	8,602,122,000
03/07/2023	27,250	0.85 ▲	3.12	26,400	27,800	27,150	571,670	15,578,007,500
30/06/2023	26,400	0.10 ▲	0.38	26,300	26,550	26,200	238,750	6,303,000,000
29/06/2023	26,300	-0.80 ▼	-3.04	27,100	27,100	26,300	454,760	11,960,188,000
28/06/2023	27,100	0.20 ▲	0.74	26,900	27,450	26,750	535,450	14,510,695,000
27/06/2023	26,900	0.00 ■■	0.00	26,900	27,050	26,650	362,640	9,755,016,000
26/06/2023	26,900	0.30 ▲	1.12	26,600	27,100	26,500	821,770	22,105,613,000
23/06/2023	26,600	0.10 ▲	0.38	26,500	26,700	26,350	500,860	13,322,876,000
22/06/2023	26,500	1.05 ▲	3.96	25,450	26,500	25,500	914,910	24,245,115,000
21/06/2023	25,450	-0.10 ▼	-0.39	25,550	25,600	25,250	343,740	8,748,183,000
20/06/2023	25,550	0.25 ▲	0.98	25,300	25,600	25,150	293,550	7,500,202,500
19/06/2023	25,300	0.40 ▲	1.58	24,900	25,400	24,850	268,450	6,791,785,000
16/06/2023	25,450	0.45 ▲	1.77	25,000	25,650	25,000	289,730	7,373,628,500
15/06/2023	25,000	-0.20 ▼	-0.80	25,200	25,450	24,800	339,920	8,498,000,000
14/06/2023	25,200	-0.30 ▼	-1.19	25,500	25,800	25,150	419,790	10,578,708,000
13/06/2023	25,500	-0.35 ▼	-1.37	25,850	26,150	25,350	467,950	11,932,725,000
12/06/2023	25,850	0.40 ▲	1.55	25,450	26,200	25,450	483,340	12,494,339,000
09/06/2023	25,450	0.55 ▲	2.16	24,900	25,550	24,750	464,430	11,819,743,500
08/06/2023	24,900	-0.65 ▼	-2.61	25,550	25,850	24,900	448,740	11,173,626,000
07/06/2023	25,550	0.15 ▲	0.59	25,400	25,700	25,300	544,750	13,918,362,500
06/06/2023	25,400	-0.05 ▼	-0.20	25,450	25,750	25,150	352,480	8,952,992,000
05/06/2023	25,450	0.75 ▲	2.95	24,700	25,700	24,800	601,080	15,297,486,000
02/06/2023	24,700	0.60 ▲	2.43	24,100	24,900	24,150	479,270	11,837,969,000
01/06/2023	24,100	-0.20 ▼	-0.83	24,300	24,400	24,000	272,880	6,576,408,000
31/05/2023	24,300	-0.05 ▼	-0.21	24,350	24,500	24,150	329,490	8,006,607,000
30/05/2023	24,350	0.60 ▲	2.46	23,750	24,400	23,850	467,590	11,385,816,500
29/05/2023	23,750	0.15 ▲	0.63	23,600	23,750	23,550	197,440	4,689,200,000
26/05/2023	23,600	0.20 ▲	0.85	23,400	23,700	23,550	134,160	3,166,176,000
25/05/2023	23,400	-0.15 ▼	-0.64	23,550	23,600	23,350	184,600	4,319,640,000
24/05/2023	23,550	-0.30 ▼	-1.27	23,850	23,950	23,550	137,390	3,235,534,500
23/05/2023	23,850	0.35 ▲	1.47	23,500	24,000	23,700	239,620	5,714,937,000
22/05/2023	23,500	-0.05 ▼	-0.21	23,550	23,700	23,150	315,270	7,408,845,000
19/05/2023	23,550	-0.35 ▼	-1.49	23,900	23,900	23,550	363,020	8,549,121,000
18/05/2023	23,900	0.00 ■■	0.00	23,900	24,400	23,850	205,240	4,905,236,000
17/05/2023	23,900	0.00 ■■	0.00	23,900	24,500	23,850	313,390	7,490,021,000
16/05/2023	23,900	0.05 ▲	0.21	23,850	24,050	23,800	164,030	3,920,317,000
15/05/2023	23,850	-0.40 ▼	-1.68	24,250	24,450	23,850	256,600	6,119,910,000
12/05/2023	24,250	-0.10 ▼	-0.41	24,350	24,450	24,100	169,700	4,115,225,000
11/05/2023	24,350	0.65 ▲	2.67	23,700	24,600	23,600	399,690	9,732,451,500
10/05/2023	23,700	0.00 ■■	0.00	23,700	23,800	23,600	159,580	3,782,046,000
09/05/2023	23,700	0.15 ▲	0.63	23,550	23,800	23,600	127,340	3,017,958,000
08/05/2023	23,550	0.40 ▲	1.70	23,150	23,650	23,350	173,890	4,095,109,500
05/05/2023	23,150	-0.20 ▼	-0.86	23,350	23,500	23,150	147,930	3,424,579,500
04/05/2023	23,350	-0.35 ▼	-1.50	23,700	23,800	23,300	144,450	3,372,907,500
28/04/2023	23,700	0.05 ▲	0.21	23,650	23,950	23,600	96,160	2,278,992,000
27/04/2023	23,650	0.55 ▲	2.33	23,100	24,000	23,250	156,780	3,707,847,000
26/04/2023	23,100	-0.25 ▼	-1.08	23,350	23,350	22,950	243,020	5,613,762,000
25/04/2023	23,350	0.00 ■■	0.00	23,350	23,700	23,250	149,520	3,491,292,000
24/04/2023	23,350	-0.45 ▼	-1.93	23,800	24,000	23,200	187,110	4,369,018,500
21/04/2023	23,800	-0.60 ▼	-2.52	24,400	24,550	23,800	329,990	7,853,762,000
20/04/2023	24,400	0.05 ▲	0.20	24,350	24,550	24,300	157,590	3,845,196,000
19/04/2023	24,350	-0.10 ▼	-0.41	24,450	24,750	24,200	263,050	6,405,267,500
18/04/2023	24,450	0.15 ▲	0.61	24,300	24,600	24,250	125,310	3,063,829,500
17/04/2023	24,300	-0.30 ▼	-1.23	24,600	24,750	24,200	230,790	5,608,197,000
14/04/2023	24,600	-0.60 ▼	-2.44	25,200	25,650	24,600	360,890	8,877,894,000
13/04/2023	25,200	0.50 ▲	1.98	24,700	25,600	24,750	488,370	12,306,924,000
12/04/2023	24,700	0.15 ▲	0.61	24,550	25,200	24,500	296,140	7,314,658,000
11/04/2023	24,550	0.20 ▲	0.81	24,350	24,800	24,350	224,500	5,511,475,000
10/04/2023	24,350	-0.50 ▼	-2.05	24,850	25,100	24,300	324,040	7,890,374,000
07/04/2023	24,850	-0.05 ▼	-0.20	24,900	25,400	24,800	285,530	7,095,420,500
06/04/2023	24,900	0.05 ▲	0.20	24,850	26,200	24,900	669,530	16,671,297,000
05/04/2023	24,850	0.25 ▲	1.01	24,600	25,200	24,400	375,410	9,328,938,500
04/04/2023	24,600	0.55 ▲	2.24	24,050	24,800	24,050	371,880	9,148,248,000
03/04/2023	24,050	0.10 ▲	0.42	23,950	24,300	23,900	405,880	9,761,414,000
31/03/2023	23,950	-0.15 ▼	-0.63	24,100	24,200	23,750	237,900	5,697,705,000
30/03/2023	24,100	-0.30 ▼	-1.24	24,400	24,600	24,050	209,230	5,042,443,000
29/03/2023	24,400	0.00 ■■	0.00	24,400	24,550	24,150	116,530	2,843,332,000
28/03/2023	24,400	-0.15 ▼	-0.61	24,550	24,800	24,400	214,630	5,236,972,000
27/03/2023	24,550	-7.20 ▼	-29.33	31,750	24,600	24,100	147,510	3,621,370,500
24/03/2023	24,250	-5.65 ▼	-23.30	29,900	24,900	24,250	305,390	7,405,707,500
22/03/2023	24,750	0.25 ▲	1.01	24,500	25,100	24,500	400,290	9,907,177,500
21/03/2023	24,500	-0.10 ▼	-0.41	24,600	24,800	24,150	288,920	7,078,540,000
20/03/2023	24,600	0.60 ▲	2.44	24,000	24,700	23,700	369,270	9,084,042,000
17/03/2023	24,000	0.60 ▲	2.50	23,400	24,000	23,400	692,770	16,626,480,000
16/03/2023	23,400	-0.60 ▼	-2.56	24,000	23,950	23,300	181,700	4,251,780,000
15/03/2023	24,000	0.30 ▲	1.25	23,700	24,200	23,850	260,930	6,262,320,000
14/03/2023	23,700	-0.45 ▼	-1.90	24,150	24,300	23,600	296,210	7,020,177,000
13/03/2023	24,150	0.40 ▲	1.66	23,750	24,350	23,400	387,100	9,348,465,000
10/03/2023	23,750	0.45 ▲	1.89	23,300	24,050	23,200	359,500	8,538,125,000
09/03/2023	23,300	0.15 ▲	0.64	23,150	23,550	23,150	398,260	9,279,458,000
08/03/2023	23,150	-0.05 ▼	-0.22	23,200	23,150	22,550	124,400	2,879,860,000
07/03/2023	23,200	0.00 ■■	0.00	23,200	23,450	22,750	282,770	6,560,264,000
06/03/2023	23,200	-0.40 ▼	-1.72	23,600	24,000	23,050	213,050	4,942,760,000
03/03/2023	23,600	-0.40 ▼	-1.69	24,000	24,250	23,400	151,860	3,583,896,000
02/03/2023	24,000	0.40 ▲	1.67	23,600	24,300	23,700	158,170	3,796,080,000
01/03/2023	23,600	0.10 ▲	0.42	23,500	23,700	22,900	198,960	4,695,456,000
28/02/2023	23,500	-0.10 ▼	-0.43	23,600	24,200	22,750	297,760	6,997,360,000
27/02/2023	23,600	-1.05 ▼	-4.45	24,650	24,350	23,600	151,050	3,564,780,000
24/02/2023	24,650	-0.35 ▼	-1.42	25,000	25,550	24,500	182,880	4,507,992,000
23/02/2023	25,000	0.20 ▲	0.80	24,800	25,100	24,000	300,820	7,520,500,000
22/02/2023	24,800	-0.95 ▼	-3.83	25,750	25,700	24,800	310,320	7,695,936,000
21/02/2023	25,750	-0.35 ▼	-1.36	26,100	26,450	25,750	357,900	9,215,925,000
20/02/2023	26,100	0.75 ▲	2.87	25,350	26,200	25,300	433,540	11,315,394,000
17/02/2023	25,350	-0.05 ▼	-0.20	25,400	25,600	25,250	203,350	5,154,922,500
16/02/2023	25,400	0.00 ■■	0.00	25,400	25,800	25,300	213,830	5,431,282,000
15/02/2023	25,400	0.25 ▲	0.98	25,150	25,600	25,100	104,670	2,658,618,000
14/02/2023	25,150	0.25 ▲	0.99	24,900	25,350	25,000	86,010	2,163,151,500
13/02/2023	24,900	-0.30 ▼	-1.20	25,200	25,900	24,850	274,230	6,828,327,000
10/02/2023	25,200	-0.70 ▼	-2.78	25,900	25,900	25,100	215,440	5,429,088,000
09/02/2023	25,900	-0.40 ▼	-1.54	26,300	26,400	25,800	130,070	3,368,813,000
08/02/2023	26,300	0.30 ▲	1.14	26,000	26,400	25,050	329,790	8,673,477,000
07/02/2023	26,000	-0.60 ▼	-2.31	26,600	26,900	26,000	230,230	5,985,980,000
06/02/2023	26,600	-0.05 ▼	-0.19	26,650	26,900	26,550	163,760	4,356,016,000
03/02/2023	26,650	-0.10 ▼	-0.38	26,750	27,200	26,400	192,220	5,122,663,000
02/02/2023	26,750	0.10 ▲	0.37	26,650	27,000	26,300	249,320	6,669,310,000
01/02/2023	26,650	-1.35 ▼	-5.07	28,000	28,450	26,500	497,130	13,248,514,500
31/01/2023	28,000	0.60 ▲	2.14	27,400	28,400	27,500	494,770	13,853,560,000
30/01/2023	27,400	0.25 ▲	0.91	27,150	27,700	26,800	349,260	9,569,724,000
27/01/2023	27,150	0.45 ▲	1.66	26,700	27,400	26,850	283,470	7,696,210,500
19/01/2023	26,700	0.15 ▲	0.56	26,550	26,900	26,200	287,250	7,669,575,000
18/01/2023	26,550	0.30 ▲	1.13	26,250	26,900	26,250	190,320	5,052,996,000
17/01/2023	26,250	0.65 ▲	2.48	25,600	26,250	25,500	191,130	5,017,162,500
16/01/2023	25,600	-0.20 ▼	-0.78	25,800	26,000	25,600	150,560	3,854,336,000
13/01/2023	25,800	-0.20 ▼	-0.78	26,000	26,500	25,650	258,730	6,675,234,000
12/01/2023	26,000	-0.20 ▼	-0.77	26,200	26,400	25,900	156,330	4,064,580,000
11/01/2023	26,200	-0.05 ▼	-0.19	26,250	26,600	26,200	151,690	3,974,278,000
10/01/2023	26,250	-0.40 ▼	-1.52	26,650	26,850	26,200	149,030	3,912,037,500
09/01/2023	26,650	0.15 ▲	0.56	26,500	27,300	26,550	102,980	2,744,417,000
06/01/2023	26,500	-0.70 ▼	-2.64	27,200	27,900	26,200	277,760	7,360,640,000
05/01/2023	27,200	-0.20 ▼	-0.74	27,400	27,900	27,050	165,430	4,499,696,000
04/01/2023	27,400	0.15 ▲	0.55	27,250	28,350	27,300	228,580	6,263,092,000
03/01/2023	27,250	0.75 ▲	2.75	26,500	27,650	26,250	229,580	6,256,055,000
30/12/2022	26,500	0.55 ▲	2.08	25,950	26,600	26,200	147,670	3,913,255,000
29/12/2022	25,950	-0.50 ▼	-1.93	26,450	26,400	25,700	109,430	2,839,708,500
28/12/2022	26,450	0.05 ▲	0.19	26,400	26,700	26,000	114,540	3,029,583,000
27/12/2022	26,400	0.50 ▲	1.89	25,900	26,400	25,400	158,680	4,189,152,000
26/12/2022	25,900	-1.90 ▼	-7.34	27,800	27,800	25,900	236,970	6,137,523,000
23/12/2022	27,800	-0.20 ▼	-0.72	28,000	28,000	27,000	151,390	4,208,642,000
22/12/2022	28,000	1.00 ▲	3.57	27,000	28,000	26,600	166,800	4,670,400,000
21/12/2022	27,000	-1.70 ▼	-6.30	28,700	28,900	27,000	185,260	5,002,020,000
20/12/2022	28,700	0.00 ■■	0.00	28,700	28,850	27,200	399,500	11,465,650,000
19/12/2022	28,700	-0.20 ▼	-0.70	28,900	29,600	28,700	242,780	6,967,786,000
15/12/2022	29,200	-0.35 ▼	-1.20	29,550	29,900	29,000	180,140	5,260,088,000
14/12/2022	29,550	0.35 ▲	1.18	29,200	30,500	29,300	346,900	10,250,895,000
13/12/2022	29,200	0.25 ▲	0.86	28,950	29,200	28,500	213,250	6,226,900,000
12/12/2022	28,950	0.35 ▲	1.21	28,600	29,450	28,200	307,930	8,914,573,500
11/12/2022	28,600	-0.85 ▼	-2.97	29,450	29,350	28,550	272,340	7,788,924,000
09/12/2022	28,600	-0.85 ▼	-2.97	29,450	29,350	28,550	272,340	7,788,924,000
08/12/2022	29,450	0.35 ▲	1.19	29,100	30,300	28,550	526,950	15,518,677,500
07/12/2022	29,100	-0.95 ▼	-3.26	30,050	30,700	29,000	306,910	8,931,081,000
06/12/2022	30,050	1.25 ▲	4.16	28,800	30,800	27,800	1,059,890	31,849,694,500
05/12/2022	28,800	-0.20 ▼	-0.69	29,000	29,550	28,500	433,870	12,495,456,000
04/12/2022	29,000	1.20 ▲	4.14	27,800	29,000	27,200	412,990	11,976,710,000
02/12/2022	29,000	1.20 ▲	4.14	27,800	29,000	27,200	412,990	11,976,710,000
01/12/2022	27,800	-1.30 ▼	-4.68	29,100	29,500	27,500	635,090	17,655,502,000
30/11/2022	29,100	0.30 ▲	1.03	28,800	29,500	28,550	371,220	10,802,502,000
29/11/2022	28,800	1.45 ▲	5.03	27,350	28,900	26,800	597,850	17,218,080,000
28/11/2022	27,350	1.25 ▲	4.57	26,100	27,500	26,350	409,520	11,200,372,000
27/11/2022	26,100	0.40 ▲	1.53	25,700	26,150	25,300	326,650	8,525,565,000
25/11/2022	26,100	0.40 ▲	1.53	25,700	26,150	25,300	326,650	8,525,565,000
24/11/2022	25,700	-0.10 ▼	-0.39	25,800	25,750	24,300	257,360	6,614,152,000
23/11/2022	25,800	0.05 ▲	0.19	25,750	26,350	25,600	206,770	5,334,666,000
22/11/2022	25,750	0.30 ▲	1.17	25,450	26,600	24,850	482,990	12,436,992,500
21/11/2022	25,450	-0.75 ▼	-2.95	26,200	26,650	24,600	427,020	10,867,659,000
20/11/2022	26,200	-0.50 ▼	-1.91	26,700	26,750	24,850	496,850	13,017,470,000
18/11/2022	26,200	-0.50 ▼	-1.91	26,700	26,750	24,850	496,850	13,017,470,000
17/11/2022	26,700	0.30 ▲	1.12	26,400	27,550	25,900	264,930	7,073,631,000
16/11/2022	26,400	1.70 ▲	6.44	24,700	26,400	23,000	722,650	19,077,960,000
15/11/2022	24,700	-1.85 ▼	-7.49	26,550	24,850	24,700	90,290	2,230,163,000
14/11/2022	26,550	-1.95 ▼	-7.34	28,500	28,000	26,550	270,240	7,174,872,000
13/11/2022	28,500	0.65 ▲	2.28	27,850	28,800	27,500	318,750	9,084,375,000
11/11/2022	28,500	0.65 ▲	2.28	27,850	28,800	27,500	318,750	9,084,375,000
10/11/2022	27,850	-2.05 ▼	-7.36	29,900	29,900	27,850	522,780	14,559,423,000
09/11/2022	29,900	0.80 ▲	2.68	29,100	30,200	29,200	383,280	11,460,072,000
08/11/2022	29,100	0.10 ▲	0.34	29,000	29,500	28,500	264,540	7,698,114,000
07/11/2022	29,000	-0.20 ▼	-0.69	29,200	30,000	28,950	349,170	10,125,930,000
06/11/2022	29,200	-1.45 ▼	-4.97	30,650	30,900	28,700	423,230	12,358,316,000
04/11/2022	29,200	-1.45 ▼	-4.97	30,650	30,900	28,700	423,230	12,358,316,000
03/11/2022	30,650	0.60 ▲	1.96	30,050	30,950	29,550	295,270	9,050,025,500
02/11/2022	30,050	-2.25 ▼	-7.49	32,300	32,350	30,050	1,090,200	32,760,510,000
01/11/2022	32,300	-0.70 ▼	-2.17	33,000	33,600	32,200	420,680	13,587,964,000
31/10/2022	33,000	0.95 ▲	2.88	32,050	33,500	31,650	411,280	13,572,240,000
28/10/2022	32,050	-0.90 ▼	-2.81	32,950	33,750	32,050	538,020	17,243,541,000
27/10/2022	32,950	1.20 ▲	3.64	31,750	33,350	31,500	495,750	16,334,962,500
26/10/2022	31,750	-0.20 ▼	-0.63	31,950	32,650	31,350	290,360	9,218,930,000
25/10/2022	31,950	2.05 ▲	6.42	29,900	31,950	29,950	687,720	21,972,654,000
24/10/2022	29,900	0.05 ▲	0.17	29,850	31,150	29,800	501,300	14,988,870,000
21/10/2022	29,850	-2.10 ▼	-7.04	31,950	32,300	29,800	646,640	19,302,204,000
20/10/2022	31,950	-0.55 ▼	-1.72	32,500	32,900	31,500	349,490	11,166,205,500
19/10/2022	32,500	0.10 ▲	0.31	32,400	33,200	32,150	305,230	9,919,975,000
18/10/2022	32,400	-0.75 ▼	-2.31	33,150	33,900	32,000	483,910	15,678,684,000
17/10/2022	33,150	0.90 ▲	2.71	32,250	33,300	31,600	465,890	15,444,253,500
16/10/2022	32,250	0.70 ▲	2.17	31,550	32,700	31,900	456,400	14,718,900,000
14/10/2022	32,250	0.70 ▲	2.17	31,550	32,700	31,900	456,400	14,718,900,000
13/10/2022	31,550	0.00 ■■	0.00	31,550	32,000	30,700	451,010	14,229,365,500
12/10/2022	31,550	2.05 ▲	6.50	29,500	31,550	29,800	502,190	15,844,094,500
11/10/2022	29,500	-0.45 ▼	-1.53	29,950	31,200	29,400	654,040	19,294,180,000
07/10/2022	28,000	-2.10 ▼	-7.50	30,100	29,850	28,000	703,070	19,685,960,000
06/10/2022	30,100	-1.00 ▼	-3.32	31,100	31,600	29,500	470,820	14,171,682,000
05/10/2022	31,100	1.60 ▲	5.14	29,500	31,500	29,700	435,400	13,540,940,000
04/10/2022	29,500	-1.85 ▼	-6.27	31,350	32,000	29,200	631,080	18,616,860,000
03/10/2022	31,350	-2.35 ▼	-7.50	33,700	33,700	31,350	408,640	12,810,864,000
02/10/2022	33,700	1.45 ▲	4.30	32,250	34,000	30,500	710,430	23,941,491,000
30/09/2022	33,700	1.45 ▲	4.30	32,250	34,000	30,500	710,430	23,941,491,000
29/09/2022	32,250	-2.40 ▼	-7.44	34,650	35,600	32,250	653,930	21,089,242,500
28/09/2022	34,650	-0.20 ▼	-0.58	34,850	35,850	34,400	473,260	16,398,459,000
27/09/2022	34,850	-0.25 ▼	-0.72	35,100	36,000	34,700	465,540	16,224,069,000
26/09/2022	35,100	-1.15 ▼	-3.28	36,250	35,900	33,950	696,090	24,432,759,000
23/09/2022	36,250	-0.75 ▼	-2.07	37,000	37,700	36,100	457,950	16,600,687,500
22/09/2022	37,000	1.05 ▲	2.84	35,950	37,000	35,300	592,160	21,909,920,000
21/09/2022	35,950	-0.05 ▼	-0.14	36,000	36,200	35,100	402,920	14,484,974,000
20/09/2022	36,000	1.55 ▲	4.31	34,450	36,000	33,650	599,800	21,592,800,000
19/09/2022	34,450	-2.55 ▼	-7.40	37,000	37,150	34,450	1,002,420	34,533,369,000
16/09/2022	37,000	-0.80 ▼	-2.16	37,800	37,900	36,850	548,600	20,298,200,000
15/09/2022	37,800	0.45 ▲	1.19	37,350	38,900	37,800	837,690	31,664,682,000
14/09/2022	37,350	-0.55 ▼	-1.47	37,900	37,900	37,000	649,210	24,247,993,500
13/09/2022	37,900	0.20 ▲	0.53	37,700	38,200	36,750	678,480	25,714,392,000
12/09/2022	37,700	0.80 ▲	2.12	36,900	39,350	37,500	597,630	22,530,651,000
09/09/2022	38,300	1.40 ▲	3.66	36,900	38,300	36,150	679,630	26,029,829,000
08/09/2022	36,900	1.10 ▲	2.98	35,800	37,900	35,500	690,410	25,476,129,000
07/09/2022	35,800	-0.80 ▼	-2.23	36,600	37,450	35,800	798,950	28,602,410,000
06/09/2022	36,600	-1.75 ▼	-4.78	38,350	38,850	36,600	1,144,280	41,880,648,000
05/09/2022	38,350	0.85 ▲	2.22	37,500	39,500	37,600	550,910	21,127,398,500
04/09/2022	37,500	-0.25 ▼	-0.67	37,750	38,400	37,400	773,630	29,011,125,000
02/09/2022	37,500	-0.25 ▼	-0.67	37,750	38,400	37,400	773,630	29,011,125,000
01/09/2022	37,500	-0.25 ▼	-0.67	37,750	38,400	37,400	773,630	29,011,125,000
31/08/2022	37,500	-0.25 ▼	-0.67	37,750	38,400	37,400	773,630	29,011,125,000
30/08/2022	37,750	-0.15 ▼	-0.40	37,900	38,900	37,250	581,490	21,951,247,500
29/08/2022	37,900	2.45 ▲	6.46	35,450	37,900	35,500	1,322,460	50,121,234,000
28/08/2022	35,450	0.00 ■■	0.00	35,450	36,850	35,000	595,180	21,099,131,000
26/08/2022	35,450	0.00 ■■	0.00	35,450	36,850	35,000	595,180	21,099,131,000
25/08/2022	35,450	2.30 ▲	6.49	33,150	35,450	33,600	969,980	34,385,791,000
24/08/2022	33,150	1.70 ▲	5.13	31,450	33,350	31,850	618,480	20,502,612,000
23/08/2022	31,450	0.35 ▲	1.11	31,100	31,900	30,800	285,760	8,987,152,000
22/08/2022	31,100	-0.90 ▼	-2.89	32,000	32,350	30,800	282,270	8,778,597,000
21/08/2022	32,000	-0.40 ▼	-1.25	32,400	32,800	31,850	369,470	11,823,040,000
19/08/2022	32,000	-0.40 ▼	-1.25	32,400	32,800	31,850	369,470	11,823,040,000
18/08/2022	32,400	0.20 ▲	0.62	32,200	33,000	32,000	328,840	10,654,416,000
17/08/2022	32,200	-0.60 ▼	-1.86	32,800	33,200	32,000	313,820	10,105,004,000
16/08/2022	32,800	0.05 ▲	0.15	32,750	33,500	32,450	465,680	15,274,304,000
15/08/2022	32,750	0.35 ▲	1.07	32,400	33,400	32,600	243,230	7,965,782,500
12/08/2022	32,400	0.65 ▲	2.01	31,750	32,450	31,500	255,510	8,278,524,000
11/08/2022	31,750	-0.60 ▼	-1.89	32,350	33,050	31,700	385,300	12,233,275,000
10/08/2022	32,350	-0.95 ▼	-2.94	33,300	33,250	32,200	349,260	11,298,561,000
09/08/2022	33,300	-0.25 ▼	-0.75	33,550	34,300	32,900	421,210	14,026,293,000
08/08/2022	33,550	1.15 ▲	3.43	32,400	33,650	32,350	562,320	18,865,836,000
07/08/2022	32,400	0.00 ■■	0.00	32,400	32,500	31,700	278,230	9,014,652,000
05/08/2022	32,400	0.00 ■■	0.00	32,400	32,500	31,700	278,230	9,014,652,000
04/08/2022	32,400	0.00 ■■	0.00	32,400	33,000	31,800	343,540	11,130,696,000
03/08/2022	32,400	1.60 ▲	4.94	30,800	32,750	30,250	611,630	19,816,812,000
02/08/2022	30,800	0.75 ▲	2.44	30,050	31,300	30,150	435,510	13,413,708,000
01/08/2022	30,050	0.75 ▲	2.50	29,300	30,150	29,250	429,950	12,919,997,500
31/07/2022	29,300	-1.30 ▼	-4.44	30,600	31,000	29,250	601,480	17,623,364,000
29/07/2022	29,300	-1.30 ▼	-4.44	30,600	31,000	29,250	601,480	17,623,364,000
28/07/2022	30,600	0.30 ▲	0.98	30,300	30,950	30,450	458,000	14,014,800,000
27/07/2022	30,300	1.25 ▲	4.13	29,050	30,300	29,050	290,090	8,789,727,000
26/07/2022	29,050	0.80 ▲	2.75	28,250	29,650	28,100	287,950	8,364,947,500
25/07/2022	28,250	-1.40 ▼	-4.96	29,650	29,500	28,200	267,050	7,544,162,500
24/07/2022	29,650	-1.00 ▼	-3.37	30,650	30,950	29,500	365,880	10,848,342,000
22/07/2022	29,650	-1.00 ▼	-3.37	30,650	30,950	29,500	365,880	10,848,342,000
21/07/2022	30,650	0.65 ▲	2.12	30,000	31,250	29,800	311,540	9,548,701,000
20/07/2022	30,000	0.70 ▲	2.33	29,300	30,500	29,650	336,420	10,092,600,000
19/07/2022	29,300	-0.30 ▼	-1.02	29,600	30,000	28,800	331,710	9,719,103,000
18/07/2022	29,600	-0.45 ▼	-1.52	30,050	30,850	29,600	236,180	6,990,928,000
17/07/2022	29,800	-0.25 ▼	-0.84	30,050	30,850	29,800	416,700	12,417,660,000
15/07/2022	29,800	-0.25 ▼	-0.84	30,050	30,850	29,800	416,700	12,417,660,000
14/07/2022	30,050	1.95 ▲	6.49	28,100	30,050	27,900	514,460	15,459,523,000
13/07/2022	28,100	-0.40 ▼	-1.42	28,500	28,850	28,050	291,040	8,178,224,000
12/07/2022	28,500	0.85 ▲	2.98	27,650	28,550	27,500	296,280	8,443,980,000
11/07/2022	27,650	-1.00 ▼	-3.62	28,650	28,900	27,500	364,900	10,089,485,000
10/07/2022	28,650	1.65 ▲	5.76	27,000	28,650	27,500	389,020	11,145,423,000
08/07/2022	28,650	1.65 ▲	5.76	27,000	28,650	27,500	389,020	11,145,423,000
07/07/2022	27,000	0.55 ▲	2.04	26,450	27,400	25,700	409,780	11,064,060,000
06/07/2022	26,450	-1.95 ▼	-7.37	28,400	28,500	26,450	563,070	14,893,201,500
05/07/2022	28,400	-1.80 ▼	-6.34	30,200	30,750	28,100	675,660	19,188,744,000
04/07/2022	32,000	0.50 ▲	1.56	31,500	32,500	31,650	313,770	10,040,640,000
03/07/2022	31,500	-1.25 ▼	-3.97	32,750	32,600	30,800	323,830	10,200,645,000
01/07/2022	31,500	-1.25 ▼	-3.97	32,750	32,600	30,800	323,830	10,200,645,000
30/06/2022	32,750	0.45 ▲	1.37	32,300	33,450	32,600	395,410	12,949,677,500
29/06/2022	32,300	0.45 ▲	1.39	31,850	33,000	30,200	640,370	20,683,951,000
28/06/2022	31,850	-1.65 ▼	-5.18	33,500	34,400	31,300	939,890	29,935,496,500
27/06/2022	33,500	-2.50 ▼	-7.46	36,000	36,850	33,500	609,850	20,429,975,000
24/06/2022	36,000	0.55 ▲	1.53	35,450	36,900	35,200	289,410	10,418,760,000
23/06/2022	35,450	1.20 ▲	3.39	34,250	35,450	32,000	591,970	20,985,336,500
22/06/2022	34,250	-2.55 ▼	-7.45	36,800	37,200	34,250	557,320	19,088,210,000
21/06/2022	36,800	-2.75 ▼	-7.47	39,550	40,000	36,800	711,860	26,196,448,000
20/06/2022	39,550	-2.95 ▼	-7.46	42,500	43,300	39,550	1,136,740	44,958,067,000
17/06/2022	42,500	0.55 ▲	1.29	41,950	43,000	40,300	654,610	27,820,925,000
16/06/2022	41,950	1.25 ▲	2.98	40,700	43,000	40,700	653,390	27,409,710,500
15/06/2022	40,700	1.90 ▲	4.67	38,800	40,700	37,000	637,730	25,955,611,000
14/06/2022	38,800	2.10 ▲	5.41	36,700	39,250	35,100	632,230	24,530,524,000
13/06/2022	36,700	-2.75 ▼	-7.49	39,450	39,050	36,700	980,690	35,991,323,000
12/06/2022	39,450	-2.95 ▼	-7.48	42,400	42,900	39,450	746,070	29,432,461,500
10/06/2022	39,450	-2.95 ▼	-7.48	42,400	42,900	39,450	746,070	29,432,461,500
09/06/2022	42,400	0.15 ▲	0.35	42,250	43,600	41,600	457,860	19,413,264,000
08/06/2022	42,250	-0.25 ▼	-0.59	42,500	44,300	41,150	761,520	32,174,220,000
07/06/2022	42,500	-0.75 ▼	-1.76	43,250	43,800	40,300	1,103,720	46,908,100,000
06/06/2022	43,250	2.55 ▲	5.90	40,700	43,500	40,050	799,770	34,590,052,500
05/06/2022	43,050	4.25 ▲	9.87	38,800	40,950	38,500	570	24,538,500
03/06/2022	40,700	1.90 ▲	4.67	38,800	40,950	38,500	724,410	29,483,487,000
02/06/2022	38,800	-0.40 ▼	-1.03	39,200	40,100	38,000	581,330	22,555,604,000
01/06/2022	39,200	1.95 ▲	4.97	37,250	39,850	37,450	831,440	32,592,448,000
31/05/2022	37,250	2.40 ▲	6.44	34,850	37,250	34,400	907,250	33,795,062,500
30/05/2022	34,850	-0.45 ▼	-1.29	35,300	35,900	34,850	323,090	11,259,686,500
29/05/2022	35,300	0.00 ■■	0.00	35,300	36,100	34,900	533,700	18,839,610,000
27/05/2022	35,300	0.00 ■■	0.00	35,300	36,100	34,900	533,700	18,839,610,000
26/05/2022	35,300	-1.15 ▼	-3.26	36,450	37,200	34,500	617,580	21,800,574,000
25/05/2022	36,450	2.35 ▲	6.45	34,100	36,450	33,300	758,690	27,654,250,500
24/05/2022	34,100	0.80 ▲	2.35	33,300	34,700	32,750	804,340	27,427,994,000
23/05/2022	33,300	0.70 ▲	2.10	32,600	34,100	32,300	756,400	25,188,120,000
22/05/2022	32,600	1.20 ▲	3.68	31,400	33,300	30,950	591,660	19,288,116,000
20/05/2022	32,600	1.20 ▲	3.68	31,400	33,300	30,950	591,660	19,288,116,000
19/05/2022	31,400	1.55 ▲	4.94	29,850	31,900	28,600	801,710	25,173,694,000
18/05/2022	29,850	1.95 ▲	6.53	27,900	29,850	28,100	519,600	15,510,060,000
17/05/2022	27,900	1.80 ▲	6.45	26,100	27,900	24,400	533,580	14,886,882,000
16/05/2022	26,100	-1.95 ▼	-7.47	28,050	29,300	26,100	735,870	19,206,207,000
13/05/2022	28,050	-2.10 ▼	-7.49	30,150	30,150	28,050	466,920	13,097,106,000
12/05/2022	30,150	-2.25 ▼	-7.46	32,400	32,800	30,150	416,780	12,565,917,000
11/05/2022	32,400	1.40 ▲	4.32	31,000	32,500	31,250	323,630	10,485,612,000
10/05/2022	31,000	-2.30 ▼	-7.42	33,300	32,800	31,000	854,040	26,475,240,000
09/05/2022	33,300	-2.50 ▼	-7.51	35,800	35,500	33,300	279,940	9,322,002,000
29/04/2022	38,650	0.65 ▲	1.68	38,000	39,550	37,550	412,880	15,957,812,000
28/04/2022	38,000	1.30 ▲	3.42	36,700	38,400	36,650	434,240	16,501,120,000
27/04/2022	36,700	-1.30 ▼	-3.54	38,000	37,600	35,400	374,110	13,729,837,000
26/04/2022	38,000	2.10 ▲	5.53	35,900	38,000	33,400	767,530	29,166,140,000
25/04/2022	35,900	-2.65 ▼	-7.38	38,550	38,000	35,900	475,680	17,076,912,000
23/04/2022	38,550	-2.85 ▼	-7.39	41,400	42,000	38,550	1,006,760	38,810,598,000
22/04/2022	38,550	-2.85 ▼	-7.39	41,400	42,000	38,550	1,006,760	38,810,598,000
21/04/2022	41,400	-0.10 ▼	-0.24	41,500	43,300	40,700	535,860	22,184,604,000
20/04/2022	41,500	-3.00 ▼	-7.23	44,500	44,500	41,500	581,330	24,125,195,000
19/04/2022	44,500	1.00 ▲	2.25	43,500	46,450	42,800	1,038,350	46,206,575,000
18/04/2022	43,500	0.75 ▲	1.72	42,750	44,000	41,550	579,430	25,205,205,000
16/04/2022	42,750	-0.90 ▼	-2.11	43,650	44,500	40,700	565,130	24,159,307,500
15/04/2022	42,750	-0.90 ▼	-2.11	43,650	44,500	40,700	565,130	24,159,307,500
14/04/2022	43,650	2.85 ▲	6.53	40,800	43,650	41,100	1,333,550	58,209,457,500
13/04/2022	40,800	1.30 ▲	3.19	39,500	40,800	37,700	478,890	19,538,712,000
12/04/2022	39,500	-0.25 ▼	-0.63	39,750	40,900	39,500	328,580	12,978,910,000
08/04/2022	39,750	-1.50 ▼	-3.77	41,250	41,500	39,600	309,840	12,316,140,000
07/04/2022	41,250	1.55 ▲	3.76	39,700	41,500	38,350	738,270	30,453,637,500
06/04/2022	39,700	-2.70 ▼	-6.80	42,400	41,950	39,600	852,250	33,834,325,000
05/04/2022	42,400	0.50 ▲	1.18	41,900	42,500	41,100	407,650	17,284,360,000
04/04/2022	41,900	-2.20 ▼	-5.25	44,100	44,100	41,100	1,028,670	43,101,273,000
01/04/2022	44,100	1.15 ▲	2.61	42,950	44,800	42,450	508,530	22,426,173,000
31/03/2022	42,950	-1.55 ▼	-3.61	44,500	45,200	42,950	826,850	35,513,207,500
30/03/2022	44,500	-3.30 ▼	-7.42	47,800	47,400	44,500	1,503,770	66,917,765,000
29/03/2022	47,800	-0.65 ▼	-1.36	48,450	49,450	47,100	535,020	25,573,956,000
28/03/2022	48,450	1.85 ▲	3.82	46,600	48,450	45,700	999,040	48,403,488,000
25/03/2022	46,600	1.40 ▲	3.00	45,200	47,200	43,800	1,063,620	49,564,692,000
24/03/2022	45,200	0.30 ▲	0.66	44,900	46,700	44,800	748,080	33,813,216,000
23/03/2022	44,900	0.45 ▲	1.00	44,450	45,950	44,150	970,950	43,595,655,000
22/03/2022	44,450	1.85 ▲	4.16	42,600	44,500	41,900	882,320	39,219,124,000
21/03/2022	42,600	0.20 ▲	0.47	42,400	43,650	41,500	461,760	19,670,976,000
18/03/2022	42,400	1.60 ▲	3.77	40,800	42,500	40,600	588,180	24,938,832,000
17/03/2022	40,800	-3.00 ▼	-7.35	43,800	44,300	40,750	1,369,790	55,887,432,000
16/03/2022	43,800	1.00 ▲	2.28	42,800	44,500	42,850	424,030	18,572,514,000
15/03/2022	42,800	-0.45 ▼	-1.05	43,250	43,500	41,250	1,136,720	48,651,616,000
14/03/2022	43,250	-3.25 ▼	-7.51	46,500	47,000	43,250	1,538,010	66,518,932,500
11/03/2022	46,500	1.65 ▲	3.55	44,850	47,400	45,500	1,072,880	49,888,920,000
10/03/2022	44,850	0.30 ▲	0.67	44,550	45,500	43,050	833,460	37,380,681,000
09/03/2022	44,550	2.35 ▲	5.27	42,200	45,150	42,000	1,297,710	57,812,980,500
08/03/2022	42,200	-0.90 ▼	-2.13	43,100	45,000	41,500	1,300,120	54,865,064,000
07/03/2022	43,100	2.80 ▲	6.50	40,300	43,100	41,300	772,320	33,286,992,000
06/03/2022	40,300	0.50 ▲	1.24	39,800	41,000	38,400	1,058,530	42,658,759,000
04/03/2022	40,300	0.50 ▲	1.24	39,800	41,000	38,400	1,058,530	42,658,759,000
03/03/2022	39,800	0.80 ▲	2.01	39,000	40,450	39,150	971,700	38,673,660,000
02/03/2022	39,000	2.10 ▲	5.38	36,900	39,000	36,800	1,184,720	46,204,080,000
01/03/2022	36,900	-0.10 ▼	-0.27	37,000	38,900	36,600	1,149,670	42,422,823,000
28/02/2022	37,000	2.40 ▲	6.49	34,600	37,000	35,150	976,060	36,114,220,000
27/02/2022	34,600	0.15 ▲	0.43	34,450	36,500	34,600	987,940	34,182,724,000
25/02/2022	34,600	0.15 ▲	0.43	34,450	36,500	34,600	987,940	34,182,724,000
24/02/2022	34,450	2.25 ▲	6.53	32,200	34,450	32,050	1,496,070	51,539,611,500
23/02/2022	32,200	2.10 ▲	6.52	30,100	32,200	30,300	681,070	21,930,454,000
22/02/2022	30,100	-1.10 ▼	-3.65	31,200	30,950	29,850	430,340	12,953,234,000
21/02/2022	31,200	0.50 ▲	1.60	30,700	31,450	30,600	446,780	13,939,536,000
20/02/2022	30,700	0.20 ▲	0.65	30,500	30,950	30,000	406,800	12,488,760,000
18/02/2022	30,700	0.20 ▲	0.65	30,500	30,950	30,000	406,800	12,488,760,000
17/02/2022	30,500	-0.20 ▼	-0.66	30,700	31,400	30,500	384,560	11,729,080,000
16/02/2022	30,700	0.90 ▲	2.93	29,800	30,800	29,850	555,560	17,055,692,000
15/02/2022	29,800	0.50 ▲	1.68	29,300	30,050	29,000	241,040	7,182,992,000
14/02/2022	29,300	-1.15 ▼	-3.92	30,450	30,850	29,300	475,500	13,932,150,000
11/02/2022	30,450	0.70 ▲	2.30	29,750	31,150	29,800	398,760	12,142,242,000
10/02/2022	29,750	1.05 ▲	3.53	28,700	29,950	28,550	419,730	12,486,967,500
09/02/2022	28,700	0.20 ▲	0.70	28,500	29,200	28,500	250,420	7,187,054,000
08/02/2022	28,500	0.50 ▲	1.75	28,000	29,250	27,500	320,790	9,142,515,000
07/02/2022	28,000	1.00 ▲	3.57	27,000	28,400	27,400	259,350	7,261,800,000
01/02/2022	27,000	0.00 ■■	0.00	26,900	27,350	26,600	150,170	4,054,590,000
31/01/2022	27,000	0.10 ▲	0.37	26,900	27,350	26,600	150,170	4,054,590,000
28/01/2022	27,000	0.10 ▲	0.37	26,900	27,350	26,600	150,170	4,054,590,000
27/01/2022	26,900	0.75 ▲	2.79	26,150	27,200	26,300	200,360	5,389,684,000
26/01/2022	26,150	-0.50 ▼	-1.91	26,650	27,300	26,150	240,470	6,288,290,500
25/01/2022	26,650	0.40 ▲	1.50	26,250	27,500	25,250	314,160	8,372,364,000
24/01/2022	26,250	-1.95 ▼	-7.43	28,200	27,900	26,250	407,910	10,707,637,500
21/01/2022	28,200	-0.75 ▼	-2.66	28,950	29,000	28,000	357,000	10,067,400,000
20/01/2022	28,900	-0.50 ▼	-1.73	29,400	29,500	28,450	187,440	5,417,016,000
19/01/2022	29,100	0.00 ■■	0.00	29,100	30,250	29,050	187,980	5,470,218,000
18/01/2022	27,900	0.70 ▲	2.51	27,200	28,400	26,800	327,770	9,144,783,000
17/01/2022	28,950	0.00 ■■	0.00	28,950	29,600	28,650	315,070	9,121,276,500
16/01/2022	28,950	-2.15 ▼	-7.43	31,100	30,750	28,950	692,370	20,044,111,500
14/01/2022	28,950	-2.15 ▼	-7.43	31,100	30,750	28,950	692,370	20,044,111,500
13/01/2022	31,100	-0.10 ▼	-0.32	31,200	32,200	31,050	276,660	8,604,126,000
12/01/2022	31,200	-0.60 ▼	-1.92	31,800	32,700	30,400	428,290	13,362,648,000
11/01/2022	31,800	-0.85 ▼	-2.67	32,650	33,100	31,150	526,620	16,746,516,000
10/01/2022	32,650	-2.45 ▼	-7.50	35,100	34,850	32,650	1,403,660	45,829,499,000
09/01/2022	35,100	-1.70 ▼	-4.84	36,800	36,900	35,050	1,092,020	38,329,902,000
07/01/2022	35,100	-1.70 ▼	-4.84	36,800	36,900	35,050	1,092,020	38,329,902,000
06/01/2022	36,800	-0.40 ▼	-1.09	37,200	37,650	36,650	453,600	16,692,480,000
05/01/2022	37,200	0.00 ■■	0.00	37,100	37,750	36,700	502,780	18,703,416,000
04/01/2022	37,100	0.00 ■■	0.00	36,700	37,200	36,250	446,180	16,553,278,000
03/01/2022	37,500	-1.60 ▼	-4.27	39,100	39,550	37,500	925,720	34,714,500,000
31/12/2021	36,700	0.30 ▲	0.82	36,400	36,800	36,200	250,570	9,195,919,000
30/12/2021	36,400	0.20 ▲	0.55	36,200	36,850	36,050	383,230	13,949,572,000
29/12/2021	36,200	-0.85 ▼	-2.35	37,050	37,550	35,600	593,760	21,494,112,000
23/12/2021	38,750	-1.30 ▼	-3.35	40,050	40,850	38,750	758,450	29,389,937,500
22/12/2021	38,750	-1.30 ▼	-3.35	40,050	40,850	38,750	758,450	29,389,937,500
21/12/2021	40,050	2.25 ▲	5.62	37,800	40,250	38,000	1,291,360	51,718,968,000
20/12/2021	37,800	-0.10 ▼	-0.26	37,900	38,700	37,400	456,920	17,271,576,000
19/12/2021	37,900	0.40 ▲	1.06	37,500	38,100	36,900	713,640	27,046,956,000
17/12/2021	37,900	0.40 ▲	1.06	37,500	38,100	36,900	713,640	27,046,956,000
16/12/2021	37,500	-0.75 ▼	-2.00	38,250	38,300	37,250	535,700	20,088,750,000
15/12/2021	38,250	0.15 ▲	0.39	38,100	39,200	37,800	657,810	25,161,232,500
14/12/2021	38,100	0.75 ▲	1.97	37,350	39,000	37,050	645,540	24,595,074,000
13/12/2021	37,350	-0.30 ▼	-0.80	37,650	38,150	37,000	383,370	14,318,869,500
12/12/2021	37,650	0.50 ▲	1.33	37,150	38,450	37,200	489,390	18,425,533,500
10/12/2021	37,650	0.50 ▲	1.33	37,150	38,450	37,200	489,390	18,425,533,500
09/12/2021	37,150	0.45 ▲	1.21	36,700	37,150	36,000	323,100	12,003,165,000
08/12/2021	36,700	0.50 ▲	1.36	36,200	37,400	36,400	462,370	16,968,979,000
07/12/2021	36,200	1.00 ▲	2.76	35,200	36,700	34,800	420,740	15,230,788,000
06/12/2021	35,200	-2.30 ▼	-6.53	37,500	37,550	34,900	1,072,260	37,743,552,000
04/12/2021	37,500	-1.60 ▼	-4.27	39,100	39,550	37,500	925,720	34,714,500,000
03/12/2021	37,500	-1.60 ▼	-4.27	39,100	39,550	37,500	925,720	34,714,500,000
02/12/2021	39,100	-1.15 ▼	-2.94	40,250	41,050	38,900	718,440	28,091,004,000
01/12/2021	40,250	2.25 ▲	5.59	38,000	40,500	38,150	1,226,470	49,365,417,500
30/11/2021	38,000	0.40 ▲	1.05	37,600	39,200	37,400	789,540	30,002,520,000
29/11/2021	37,600	-0.50 ▼	-1.33	38,100	38,000	37,100	458,210	17,228,696,000
28/11/2021	38,100	1.15 ▲	3.02	36,950	38,900	37,000	907,940	34,592,514,000
26/11/2021	38,100	1.15 ▲	3.02	36,950	38,900	37,000	907,940	34,592,514,000
25/11/2021	36,950	0.65 ▲	1.76	36,300	37,500	36,050	699,480	25,845,786,000
24/11/2021	36,300	-0.70 ▼	-1.93	37,000	37,400	36,100	448,850	16,293,255,000
23/11/2021	37,000	2.00 ▲	5.41	35,000	37,000	34,800	542,060	20,056,220,000
22/11/2021	35,000	-0.90 ▼	-2.57	35,900	37,050	35,000	541,270	18,944,450,000
19/11/2021	35,900	-0.60 ▼	-1.67	36,500	37,500	34,000	1,108,060	39,779,354,000
18/11/2021	36,500	-2.20 ▼	-6.03	38,700	38,650	36,100	1,583,630	57,802,495,000
17/11/2021	38,700	-0.50 ▼	-1.29	39,200	39,500	38,500	492,290	19,051,623,000
16/11/2021	39,200	0.40 ▲	1.02	38,800	39,800	38,600	619,250	24,274,600,000
15/11/2021	38,800	0.70 ▲	1.80	38,100	39,750	37,500	764,170	29,649,796,000
14/11/2021	35,450	-1.75 ▼	-4.94	37,200	38,450	37,000	6,110	216,599,500
12/11/2021	38,100	0.90 ▲	2.36	37,200	38,450	37,000	654,660	24,942,546,000
11/11/2021	37,200	-1.25 ▼	-3.36	38,450	38,450	37,050	766,750	28,523,100,000
10/11/2021	38,450	1.70 ▲	4.42	36,750	38,450	36,600	873,440	33,583,768,000
09/11/2021	36,750	-0.10 ▼	-0.27	36,850	37,000	36,000	1,033,040	37,964,220,000
08/11/2021	36,850	1.75 ▲	4.75	35,100	37,500	36,000	788,700	29,063,595,000
07/11/2021	35,100	2.25 ▲	6.41	32,850	35,100	32,850	1,265,150	44,406,765,000
05/11/2021	35,100	2.25 ▲	6.41	32,850	35,100	32,850	1,265,150	44,406,765,000
04/11/2021	32,650	-1.25 ▼	-3.83	33,900	34,300	32,000	758,150	24,753,597,500
03/11/2021	32,650	-1.25 ▼	-3.83	33,900	34,300	32,000	758,150	24,753,597,500
02/11/2021	33,900	-0.10 ▼	-0.29	34,000	34,700	33,300	726,050	24,613,095,000
01/11/2021	34,000	0.70 ▲	2.06	33,300	34,850	33,150	936,310	31,834,540,000
31/10/2021	33,300	-0.20 ▼	-0.60	33,500	33,950	32,800	690,320	22,987,656,000
29/10/2021	33,300	-0.20 ▼	-0.60	33,500	33,950	32,800	690,320	22,987,656,000
28/10/2021	33,500	1.80 ▲	5.37	31,700	33,500	31,700	811,050	27,170,175,000
27/10/2021	31,700	-0.10 ▼	-0.32	31,800	32,700	31,700	576,730	18,282,341,000
26/10/2021	31,800	0.30 ▲	0.94	31,500	32,300	30,700	925,560	29,432,808,000
25/10/2021	31,500	-1.70 ▼	-5.40	33,200	33,000	31,300	756,810	23,839,515,000
23/10/2021	33,200	-0.60 ▼	-1.81	33,800	33,900	32,650	716,460	23,786,472,000
22/10/2021	33,200	-0.60 ▼	-1.81	33,800	33,900	32,650	716,460	23,786,472,000
21/10/2021	33,800	0.30 ▲	0.89	33,500	34,100	32,900	481,700	16,281,460,000
20/10/2021	33,500	1.00 ▲	2.99	32,500	33,900	32,500	541,320	18,134,220,000
19/10/2021	32,500	1.40 ▲	4.31	31,100	32,500	30,500	961,670	31,254,275,000
18/10/2021	31,100	-1.60 ▼	-5.14	32,700	33,300	30,900	1,210,200	37,637,220,000
16/10/2021	32,700	0.60 ▲	1.83	32,100	33,350	31,600	478,680	15,652,836,000
15/10/2021	32,700	0.60 ▲	1.83	32,100	33,350	31,600	478,680	15,652,836,000
14/10/2021	32,100	1.05 ▲	3.27	31,050	33,000	31,500	468,730	15,046,233,000
13/10/2021	31,050	2.00 ▲	6.44	29,050	31,050	28,750	925,510	28,737,085,500
12/10/2021	29,050	-0.45 ▼	-1.55	29,500	30,150	28,950	606,770	17,626,668,500
11/10/2021	29,500	1.25 ▲	4.24	28,250	29,600	28,200	541,590	15,976,905,000
08/10/2021	28,250	-0.90 ▼	-3.19	29,150	29,400	28,200	592,770	16,745,752,500
07/10/2021	29,150	-0.10 ▼	-0.34	29,250	30,700	29,150	566,090	16,501,523,500
06/10/2021	29,250	0.45 ▲	1.54	28,800	29,700	28,350	655,170	19,163,722,500
05/10/2021	28,800	0.40 ▲	1.39	28,400	29,700	27,800	772,390	22,244,832,000
04/10/2021	28,400	0.20 ▲	0.70	28,200	29,850	28,200	632,060	17,950,504,000
01/10/2021	28,200	1.75 ▲	6.21	26,450	28,300	26,550	913,020	25,747,164,000
30/09/2021	26,450	1.70 ▲	6.43	24,750	26,450	24,900	1,052,010	27,825,664,500
29/09/2021	24,750	1.60 ▲	6.46	23,150	24,750	22,650	398,710	9,868,072,500
28/09/2021	23,150	0.35 ▲	1.51	22,800	23,300	21,400	329,260	7,622,369,000
27/09/2021	22,800	-1.40 ▼	-6.14	24,200	24,200	22,800	417,310	9,514,668,000
26/09/2021	24,200	-0.50 ▼	-2.07	24,700	24,900	24,150	287,940	6,968,148,000
24/09/2021	24,200	-0.50 ▼	-2.07	24,700	24,900	24,150	287,940	6,968,148,000
23/09/2021	24,700	0.20 ▲	0.81	24,500	25,000	24,400	256,150	6,326,905,000
22/09/2021	24,500	-0.20 ▼	-0.82	24,700	24,950	24,200	278,940	6,834,030,000
21/09/2021	24,700	-0.05 ▼	-0.20	24,750	24,700	24,100	325,500	8,039,850,000
20/09/2021	24,750	-0.30 ▼	-1.21	25,050	25,650	24,600	325,590	8,058,352,500
17/09/2021	25,050	0.25 ▲	1.00	24,800	25,200	24,000	606,570	15,194,578,500
16/09/2021	24,800	-0.20 ▼	-0.81	25,000	25,150	24,550	291,620	7,232,176,000
15/09/2021	25,000	-0.25 ▼	-1.00	25,250	25,400	24,750	270,490	6,762,250,000
14/09/2021	25,250	0.15 ▲	0.59	25,100	25,950	25,250	451,260	11,394,315,000
13/09/2021	25,100	0.15 ▲	0.60	24,950	25,500	24,700	378,440	9,498,844,000
11/09/2021	24,950	0.15 ▲	0.60	24,800	25,450	24,600	441,470	11,014,676,500
10/09/2021	24,950	0.15 ▲	0.60	24,800	25,450	24,600	441,470	11,014,676,500
09/09/2021	24,800	0.15 ▲	0.60	24,650	24,950	24,400	209,040	5,184,192,000
08/09/2021	24,650	-0.15 ▼	-0.61	24,650	25,050	24,200	396,050	9,762,632,500
07/09/2021	24,650	-0.75 ▼	-3.04	25,400	25,500	24,550	635,920	15,675,428,000
06/09/2021	25,400	-0.60 ▼	-2.36	26,000	26,300	25,300	416,760	10,585,704,000
05/09/2021	21,500	0.90 ▲	4.19	20,600	21,100	20,300	717,880	15,434,420,000
03/09/2021	20,850	0.25 ▲	1.20	20,600	21,100	20,300	671,090	13,992,226,500
01/09/2021	26,000	1.00 ▲	3.85	25,000	26,300	24,700	820,700	21,338,200,000
31/08/2021	25,000	0.35 ▲	1.40	24,600	25,400	24,050	757,830	18,945,750,000
30/08/2021	24,600	-0.05 ▼	-0.20	24,600	25,500	24,300	623,790	15,345,234,000
27/08/2021	24,600	0.45 ▲	1.83	24,150	24,600	23,550	319,060	7,848,876,000
26/08/2021	24,150	0.95 ▲	3.93	23,200	24,800	23,200	817,760	19,748,904,000
25/08/2021	23,200	-0.40 ▼	-1.72	23,600	23,650	22,250	391,650	9,086,280,000
24/08/2021	23,600	-0.90 ▼	-3.81	24,500	24,550	23,300	365,930	8,635,948,000
23/08/2021	24,500	0.85 ▲	3.47	23,650	24,750	23,750	777,620	19,051,690,000
20/08/2021	23,650	0.25 ▲	1.06	23,400	23,950	22,600	946,550	22,385,907,500
19/08/2021	23,400	-0.05 ▼	-0.21	23,450	23,650	23,000	274,420	6,421,428,000
18/08/2021	23,450	-0.25 ▼	-1.07	23,700	23,900	22,950	376,880	8,837,836,000
17/08/2021	23,700	0.25 ▲	1.05	23,450	24,050	22,550	591,170	14,010,729,000
16/08/2021	23,450	-0.05 ▼	-0.21	23,450	24,450	23,300	671,100	15,737,295,000
13/08/2021	23,450	1.45 ▲	6.18	22,000	23,500	21,400	767,270	17,992,481,500
12/08/2021	22,000	-1.60 ▼	-7.27	23,600	23,650	21,950	1,089,180	23,961,960,000
11/08/2021	23,600	0.75 ▲	3.18	22,850	24,000	22,300	716,030	16,898,308,000
10/08/2021	22,850	0.20 ▲	0.88	22,650	24,000	22,600	1,034,620	23,641,067,000
09/08/2021	22,650	1.45 ▲	6.40	21,200	22,650	20,950	839,370	19,011,730,500
06/08/2021	21,200	-0.30 ▼	-1.42	21,500	21,700	21,100	564,610	11,969,732,000
05/08/2021	21,500	0.90 ▲	4.19	20,600	21,550	20,250	717,880	15,434,420,000
04/08/2021	20,600	-0.25 ▼	-1.21	20,850	20,900	20,200	556,790	11,469,874,000
03/08/2021	20,850	0.25 ▲	1.20	20,600	21,100	20,300	671,090	13,992,226,500
02/08/2021	20,600	0.40 ▲	1.94	20,200	21,200	20,200	788,860	16,250,516,000
30/07/2021	20,200	0.90 ▲	4.46	19,300	20,350	19,300	906,330	18,307,866,000
29/07/2021	19,300	0.55 ▲	2.85	18,750	19,350	18,700	528,020	10,190,786,000
28/07/2021	18,750	-0.15 ▼	-0.80	18,900	19,000	18,600	227,890	4,272,937,500
27/07/2021	18,900	-0.05 ▼	-0.26	18,950	19,400	18,550	504,510	9,535,239,000
26/07/2021	18,950	0.55 ▲	2.90	18,400	19,200	18,000	497,240	9,422,698,000
23/07/2021	18,400	0.20 ▲	1.09	18,200	18,650	18,000	397,220	7,308,848,000
21/07/2021	17,400	-0.10 ▼	-0.57	17,450	18,450	17,200	196,580	3,420,492,000
20/07/2021	17,450	0.85 ▲	4.87	16,600	17,550	16,600	342,080	5,969,296,000
19/07/2021	16,600	-0.90 ▼	-5.42	17,500	17,200	16,450	281,950	4,680,370,000
17/07/2021	17,500	0.30 ▲	1.71	17,200	17,900	17,000	241,180	4,220,650,000
16/07/2021	17,500	0.30 ▲	1.71	17,200	17,900	17,000	241,180	4,220,650,000
15/07/2021	17,200	0.20 ▲	1.16	17,000	17,350	16,550	176,960	3,043,712,000
14/07/2021	17,000	-0.10 ▼	-0.59	17,100	17,500	16,400	254,920	4,333,640,000
13/07/2021	17,100	1.10 ▲	6.43	16,000	17,100	16,100	266,300	4,553,730,000
12/07/2021	16,000	-1.05 ▼	-6.56	17,050	17,100	15,900	505,810	8,092,960,000
09/07/2021	17,050	-0.60 ▼	-3.52	17,650	17,950	17,000	329,450	5,617,122,500
08/07/2021	17,650	-0.30 ▼	-1.70	17,950	18,350	17,550	235,070	4,148,985,500
07/07/2021	17,950	-1.00 ▼	-5.57	18,950	18,300	17,200	277,910	4,988,484,500
06/07/2021	18,950	-0.55 ▼	-2.90	19,500	19,900	18,950	328,580	6,226,591,000
05/07/2021	19,500	-0.60 ▼	-3.08	20,100	20,000	19,400	602,370	11,746,215,000
02/07/2021	20,100	-0.55 ▼	-2.74	20,650	20,950	19,900	789,610	15,871,161,000
01/07/2021	20,650	-0.35 ▼	-1.69	21,000	21,400	20,500	458,930	9,476,904,500
30/06/2021	21,000	0.35 ▲	1.67	20,650	21,450	20,400	425,770	8,941,170,000
29/06/2021	20,650	0.20 ▲	0.97	20,450	21,300	20,500	292,370	6,037,440,500
28/06/2021	20,450	0.25 ▲	1.22	20,200	20,700	20,200	329,500	6,738,275,000
25/06/2021	20,200	0.30 ▲	1.49	19,900	20,300	19,900	248,970	5,029,194,000
24/06/2021	19,900	-0.25 ▼	-1.26	20,150	20,200	19,600	201,260	4,005,074,000
23/06/2021	20,150	0.35 ▲	1.74	19,800	20,300	19,300	538,380	10,848,357,000
22/06/2021	19,800	-0.55 ▼	-2.78	20,350	20,550	19,700	570,320	11,292,336,000
21/06/2021	20,350	0.15 ▲	0.74	20,300	20,900	20,200	371,570	7,561,449,500
18/06/2021	20,300	0.10 ▲	0.49	20,200	21,500	19,900	593,680	12,051,704,000
17/06/2021	20,200	0.50 ▲	2.48	19,700	20,300	19,200	371,960	7,513,592,000
16/06/2021	19,700	0.25 ▲	1.27	19,450	20,250	19,400	504,620	9,941,014,000
15/06/2021	19,200	-0.30 ▼	-1.56	19,500	19,500	19,150	158,020	3,033,984,000
14/06/2021	19,500	0.45 ▲	2.31	19,050	19,900	19,100	336,020	6,552,390,000
11/06/2021	19,050	-0.10 ▼	-0.52	19,150	19,500	18,900	454,800	8,663,940,000
10/06/2021	19,150	1.25 ▲	6.53	17,900	19,150	17,750	1,061,750	20,332,512,500
09/06/2021	17,900	0.10 ▲	0.56	17,800	18,000	17,300	206,360	3,693,844,000
08/06/2021	17,800	0.05 ▲	0.28	17,750	18,450	17,800	569,080	10,129,624,000
07/06/2021	17,750	-0.05 ▼	-0.28	17,800	18,500	17,500	730,890	12,973,297,500
04/06/2021	17,800	-0.25 ▼	-1.40	18,050	18,050	17,650	370,990	6,603,622,000
03/06/2021	18,050	0.25 ▲	1.39	17,800	18,500	18,000	382,370	6,901,778,500
02/06/2021	17,800	1.15 ▲	6.46	16,650	17,800	16,200	675,270	12,019,806,000
01/06/2021	16,650	-0.15 ▼	-0.90	16,800	16,850	16,600	255,120	4,247,748,000
31/05/2021	16,800	-0.45 ▼	-2.68	17,000	17,000	16,550	410,620	6,898,416,000
28/05/2021	17,000	0.05 ▲	0.29	17,000	17,300	16,600	353,740	6,013,580,000
27/05/2021	17,000	-0.45 ▼	-2.65	17,450	17,450	16,850	338,530	5,755,010,000
26/05/2021	17,450	-0.20 ▼	-1.15	17,650	17,700	17,400	198,060	3,456,147,000
25/05/2021	17,650	-0.05 ▼	-0.28	17,700	18,300	17,600	464,060	8,190,659,000
24/05/2021	17,700	0.70 ▲	3.95	17,000	17,800	17,000	451,670	7,994,559,000
23/05/2021	17,000	0.20 ▲	1.18	16,800	17,550	16,900	299,060	5,084,020,000
21/05/2021	17,000	0.20 ▲	1.18	16,800	17,550	16,900	299,060	5,084,020,000
20/05/2021	16,800	0.15 ▲	0.89	16,650	17,050	16,600	178,590	3,000,312,000
19/05/2021	16,650	0.05 ▲	0.30	16,600	16,950	16,200	270,110	4,497,331,500
18/05/2021	16,600	-0.55 ▼	-3.31	17,150	17,200	16,550	176,030	2,922,098,000
17/05/2021	17,150	-0.50 ▼	-2.92	17,650	17,900	17,050	280,650	4,813,147,500
16/05/2021	17,650	1.00 ▲	5.67	16,650	17,800	16,900	581,130	10,256,944,500
14/05/2021	17,650	1.00 ▲	5.67	16,650	17,800	16,900	581,130	10,256,944,500
13/05/2021	16,650	0.05 ▲	0.30	16,650	16,850	16,400	227,400	3,786,210,000
12/05/2021	16,650	0.60 ▲	3.60	16,050	16,650	16,000	180,010	2,997,166,500
11/05/2021	16,050	0.10 ▲	0.62	15,950	16,350	16,050	175,330	2,814,046,500
10/05/2021	15,950	0.40 ▲	2.51	15,550	16,100	15,350	277,890	4,432,345,500
09/05/2021	15,550	-0.50 ▼	-3.22	16,050	16,050	15,550	201,230	3,129,126,500
07/05/2021	15,550	-0.50 ▼	-3.22	16,050	16,050	15,550	201,230	3,129,126,500
06/05/2021	16,050	-0.20 ▼	-1.25	16,250	16,400	16,000	157,040	2,520,492,000
05/05/2021	16,250	0.35 ▲	2.15	15,900	16,400	15,850	186,490	3,030,462,500
04/05/2021	15,900	-0.10 ▼	-0.63	16,000	16,000	15,500	161,440	2,566,896,000
03/05/2021	16,850	-1.25 ▼	-7.42	18,100	19,350	16,850	1,440	24,264,000
30/04/2021	16,000	-0.15 ▼	-0.94	16,150	16,350	16,000	140,620	2,249,920,000
29/04/2021	16,000	-0.15 ▼	-0.94	16,150	16,350	16,000	140,620	2,249,920,000
28/04/2021	16,150	-0.10 ▼	-0.62	16,150	16,350	16,000	182,620	2,949,313,000
27/04/2021	16,150	0.65 ▲	4.02	15,500	16,550	15,250	317,110	5,121,326,500
26/04/2021	15,500	-0.65 ▼	-4.19	16,150	16,200	15,300	180,020	2,790,310,000
23/04/2021	16,150	0.30 ▲	1.86	15,850	16,250	15,000	289,030	4,667,834,500
22/04/2021	15,850	-1.15 ▼	-7.26	17,000	16,950	15,850	484,850	7,684,872,500
21/04/2021	17,000	-0.40 ▼	-2.35	17,400	17,450	16,750	243,790	4,144,430,000
20/04/2021	17,000	-0.40 ▼	-2.35	17,400	17,450	16,750	243,790	4,144,430,000
19/04/2021	17,400	0.30 ▲	1.72	17,100	17,550	16,800	153,530	2,671,422,000
16/04/2021	17,100	-0.20 ▼	-1.17	17,300	17,250	16,550	423,220	7,237,062,000
15/04/2021	17,300	-0.80 ▼	-4.62	18,100	18,200	17,000	486,370	8,414,201,000
14/04/2021	18,100	0.05 ▲	0.28	18,050	18,100	17,800	241,690	4,374,589,000
13/04/2021	18,050	-0.10 ▼	-0.55	18,150	18,500	18,000	406,630	7,339,671,500
12/04/2021	18,150	1.30 ▲	7.16	17,900	18,400	17,800	417,760	7,582,344,000
09/04/2021	17,900	-0.05 ▼	-0.28	17,950	18,050	17,500	276,380	4,947,202,000
08/04/2021	17,950	-0.20 ▼	-1.11	18,150	18,250	17,850	168,740	3,028,883,000
07/04/2021	18,150	0.15 ▲	0.83	18,000	18,150	17,800	200,480	3,638,712,000
06/04/2021	18,000	0.05 ▲	0.28	17,950	18,300	17,550	357,640	6,437,520,000
05/04/2021	17,950	-0.10 ▼	-0.56	18,050	18,200	17,700	296,620	5,324,329,000
02/04/2021	18,050	-0.05 ▼	-0.28	18,100	18,300	17,800	236,230	4,263,951,500
01/04/2021	18,100	0.65 ▲	3.59	17,450	18,500	17,750	558,230	10,103,963,000
31/03/2021	17,450	0.20 ▲	1.15	17,250	17,600	17,150	426,800	7,447,660,000
30/03/2021	17,250	-0.25 ▼	-1.45	17,500	17,550	17,000	234,610	4,047,022,500
29/03/2021	17,500	0.70 ▲	4.00	16,800	17,650	16,900	503,700	8,814,750,000
26/03/2021	16,800	0.10 ▲	0.60	16,700	16,950	16,200	399,610	6,713,448,000
25/03/2021	16,700	-0.30 ▼	-1.80	17,000	17,000	16,500	213,250	3,561,275,000
24/03/2021	17,000	-0.40 ▼	-2.35	17,400	17,350	16,500	322,340	5,479,780,000
23/03/2021	17,400	0.35 ▲	2.01	17,050	17,600	16,850	372,730	6,485,502,000
22/03/2021	17,050	-0.25 ▼	-1.47	17,300	17,250	16,950	344,750	5,877,987,500
19/03/2021	17,300	-0.15 ▼	-0.87	17,450	17,450	16,900	340,680	5,893,764,000
18/03/2021	17,450	-0.05 ▼	-0.29	17,450	17,850	17,350	324,020	5,654,149,000
17/03/2021	17,450	1.10 ▲	6.30	16,350	17,450	16,550	736,300	12,848,435,000
16/03/2021	16,350	-0.05 ▼	-0.31	16,400	16,500	16,000	254,950	4,168,432,500
15/03/2021	16,400	-0.15 ▼	-0.91	16,550	16,600	16,350	327,900	5,377,560,000
12/03/2021	16,550	-0.30 ▼	-1.81	16,850	16,950	16,500	282,780	4,680,009,000
11/03/2021	16,850	-0.05 ▼	-0.30	16,900	17,050	16,700	364,010	6,133,568,500
10/03/2021	16,900	0.10 ▲	0.59	16,800	17,300	16,800	471,810	7,973,589,000
09/03/2021	16,800	0.05 ▲	0.30	16,750	16,900	16,250	418,760	7,035,168,000
08/03/2021	16,750	-0.05 ▼	-0.30	16,800	17,200	16,300	612,990	10,267,582,500
05/03/2021	16,800	0.45 ▲	2.68	16,350	16,900	15,650	768,800	12,915,840,000
04/03/2021	16,350	0.40 ▲	2.45	15,950	16,850	15,950	791,680	12,943,968,000
03/03/2021	15,950	1.00 ▲	6.27	14,950	15,950	15,200	992,650	15,832,767,500
02/03/2021	14,950	0.95 ▲	6.35	14,000	14,950	14,200	1,154,990	17,267,100,500
01/03/2021	14,000	0.50 ▲	3.57	13,500	14,150	13,600	432,260	6,051,640,000
26/02/2021	13,500	0.10 ▲	0.74	13,400	13,500	13,100	304,220	4,106,970,000
25/02/2021	13,400	-0.10 ▼	-0.75	13,500	13,700	13,250	240,530	3,223,102,000
24/02/2021	13,500	-0.15 ▼	-1.11	13,650	13,900	13,250	275,500	3,719,250,000
23/02/2021	13,650	-0.15 ▼	-1.10	13,800	13,850	13,600	239,020	3,262,623,000
22/02/2021	13,800	-0.05 ▼	-0.36	13,800	14,100	13,600	295,430	4,076,934,000
19/02/2021	13,800	0.15 ▲	1.09	13,650	14,200	13,500	361,680	4,991,184,000
18/02/2021	13,650	0.85 ▲	6.23	12,800	13,650	12,700	559,750	7,640,587,500
17/02/2021	12,800	0.30 ▲	2.34	12,500	12,900	12,500	207,300	2,653,440,000
10/02/2021	12,500	-0.05 ▼	-0.40	12,550	12,650	12,350	227,700	2,846,250,000
09/02/2021	12,500	-0.05 ▼	-0.40	12,550	12,650	12,350	227,700	2,846,250,000
08/02/2021	12,550	-0.35 ▼	-2.79	12,900	13,000	12,300	221,980	2,785,849,000
05/02/2021	12,900	0.20 ▲	1.55	12,700	13,000	12,650	143,850	1,855,665,000
05/01/2021	14,100	-0.05 ▼	-0.35	14,100	14,100	13,900	126,170	1,778,997,000
04/01/2021	14,100	0.10 ▲	0.71	14,000	14,350	13,850	468,560	6,606,696,000
01/01/2021	14,000	-0.05 ▼	-0.36	14,000	14,100	13,800	3,098,020	43,372,280,000
31/12/2020	14,000	-0.05 ▼	-0.36	14,000	14,100	13,800	3,098,020	43,372,280,000
30/12/2020	14,000	0.30 ▲	2.14	13,700	14,450	13,850	6,807,900	95,310,600,000
29/12/2020	13,700	-0.10 ▼	-0.73	13,750	13,850	13,450	399,899	5,478,616,300
28/12/2020	13,750	-0.10 ▼	-0.73	13,800	14,000	13,500	480,865	6,611,893,750
27/12/2020	13,800	0.50 ▲	3.62	13,350	13,800	13,000	639,679	8,827,570,200
25/12/2020	13,800	0.50 ▲	3.62	13,350	13,800	13,000	639,679	8,827,570,200
24/12/2020	13,350	-0.20 ▼	-1.50	13,500	13,900	12,850	564,647	7,538,037,450
23/12/2020	13,500	0.20 ▲	1.48	13,350	14,000	13,450	807,792	10,905,192,000
22/12/2020	13,350	0.90 ▲	6.74	12,500	13,350	12,500	1,148,641	15,334,357,350
21/12/2020	12,500	0.20 ▲	1.60	12,350	12,550	12,350	366,606	4,582,575,000
20/12/2020	12,350	-0.10 ▼	-0.81	12,400	12,450	12,300	255,975	3,161,291,250
18/12/2020	12,350	-0.10 ▼	-0.81	12,400	12,450	12,300	255,975	3,161,291,250
17/12/2020	12,400	-0.20 ▼	-1.61	12,550	12,600	12,350	288,066	3,572,018,400
16/12/2020	12,550	0.10 ▲	0.80	12,500	12,650	12,450	269,615	3,383,668,250
15/12/2020	12,500	0.10 ▲	0.80	12,400	12,800	12,300	346,165	4,327,062,500
14/12/2020	12,400	-0.10 ▼	-0.81	12,500	12,700	12,400	301,267	3,735,710,800
13/12/2020	12,500	0.00 ■■	0.00	12,500	12,500	12,250	291,475	3,643,437,500
11/12/2020	12,500	0.00 ■■	0.00	12,500	12,500	12,250	291,475	3,643,437,500
10/12/2020	12,500	-0.20 ▼	-1.60	12,650	12,700	12,500	297,847	3,723,087,500
09/12/2020	12,650	-0.10 ▼	-0.79	12,750	12,800	12,600	268,283	3,393,779,950
08/12/2020	12,750	0.40 ▲	3.14	12,300	12,900	12,300	775,062	9,882,040,500
07/12/2020	12,300	0.00 ■■	0.00	12,300	12,400	12,250	263,649	3,242,882,700
04/12/2020	12,300	0.05 ▲	0.41	12,300	12,450	12,200	2,832,360	34,838,028,000
03/12/2020	12,300	0.10 ▲	0.81	12,200	12,350	12,150	196,791	2,420,529,300
02/12/2020	12,200	0.00 ■■	0.00	12,150	12,500	12,000	337,581	4,118,488,200
01/12/2020	12,150	0.30 ▲	2.47	11,900	12,150	11,550	367,384	4,463,715,600
30/11/2020	12,150	-0.05 ▼	-0.41	12,200	12,300	12,150	1,835,780	22,304,727,000
27/11/2020	12,150	-0.05 ▼	-0.41	12,200	12,300	12,150	1,835,780	22,304,727,000
26/11/2020	12,200	0.05 ▲	0.41	12,150	12,300	12,100	1,576,250	19,230,250,000
25/11/2020	12,150	-0.20 ▼	-1.65	12,350	12,400	12,100	3,090,050	37,544,107,500
24/11/2020	12,350	0.20 ▲	1.62	12,150	12,450	12,000	5,713,360	70,559,996,000
23/11/2020	12,150	-0.10 ▼	-0.82	12,250	12,300	12,150	3,660,270	44,472,280,500
20/11/2020	12,250	-0.20 ▼	-1.63	12,400	12,400	12,250	292,759	3,586,297,750
19/11/2020	12,400	0.00 ■■	0.00	12,400	12,500	12,300	250,370	3,104,588,000
18/11/2020	12,400	-0.10 ▼	-0.81	12,500	12,600	12,300	2,826,820	35,052,568,000
17/11/2020	12,500	0.10 ▲	0.80	12,400	12,500	12,200	429,748	5,371,850,000
16/11/2020	12,400	-0.30 ▼	-2.42	12,650	12,750	12,400	324,397	4,022,522,800
13/11/2020	12,650	0.00 ■■	0.00	12,650	12,900	12,500	302,442	3,825,891,300
12/11/2020	12,650	0.30 ▲	2.37	12,350	12,650	12,050	443,275	5,607,428,750
11/11/2020	12,350	-0.30 ▼	-2.43	12,650	12,700	12,300	516,008	6,372,698,800
10/11/2020	12,650	-0.40 ▼	-3.16	13,050	13,050	12,550	421,086	5,326,737,900
09/11/2020	13,050	0.60 ▲	4.60	12,500	13,150	12,600	522,700	6,821,235,000
06/11/2020	12,500	0.00 ■■	0.00	12,500	12,600	12,300	331,961	4,149,512,500
05/11/2020	12,500	-0.10 ▼	-0.80	12,600	12,900	12,450	319,648	3,995,600,000
04/11/2020	12,600	0.00 ■■	0.00	12,600	12,650	12,400	230,852	2,908,735,200
03/11/2020	12,600	-0.10 ▼	-0.79	12,700	12,900	12,400	255,457	3,218,758,200
02/11/2020	12,700	0.80 ▲	6.30	11,900	12,700	12,100	455,480	5,784,596,000
30/10/2020	11,900	0.30 ▲	2.52	11,650	11,950	11,700	278,941	3,319,397,900
29/10/2020	11,650	0.20 ▲	1.72	11,500	11,850	11,350	309,182	3,601,970,300
28/10/2020	11,500	-0.80 ▼	-6.96	12,250	11,950	11,500	309,826	3,562,999,000
27/10/2020	12,250	-0.30 ▼	-2.45	12,550	12,550	12,250	184,747	2,263,150,750
26/10/2020	12,550	-0.30 ▼	-2.39	12,800	12,900	12,550	164,864	2,069,043,200
25/10/2020	12,800	0.20 ▲	1.56	12,600	13,000	12,600	396,471	5,074,828,800
23/10/2020	12,800	0.20 ▲	1.56	12,600	13,000	12,600	396,471	5,074,828,800
22/10/2020	12,600	0.20 ▲	1.59	12,400	12,600	12,300	224,015	2,822,589,000
21/10/2020	12,400	0.00 ■■	0.00	12,450	12,750	12,400	361,940	4,488,056,000
20/10/2020	12,450	0.00 ■■	0.00	12,400	12,450	12,250	236,975	2,950,338,750
19/10/2020	12,400	-0.20 ▼	-1.61	12,550	12,750	12,350	238,122	2,952,712,800
18/10/2020	12,550	0.60 ▲	4.78	12,000	12,800	11,900	1,001,498	12,568,799,900
16/10/2020	12,550	0.60 ▲	4.78	12,000	12,800	11,900	1,001,498	12,568,799,900
15/10/2020	12,000	0.05 ▲	0.42	11,950	12,150	11,950	4,456,120	53,473,440,000
14/10/2020	11,950	-0.10 ▼	-0.84	12,000	12,050	11,800	147,413	1,761,585,350
13/10/2020	12,000	0.10 ▲	0.83	11,950	12,050	11,700	296,920	3,563,040,000
12/10/2020	11,950	-0.20 ▼	-1.67	12,100	12,200	11,850	395,497	4,726,189,150
11/10/2020	12,100	0.00 ■■	0.00	12,100	12,250	11,950	169,098	2,046,085,800
09/10/2020	12,100	0.00 ■■	0.00	12,100	12,250	11,950	169,098	2,046,085,800
08/10/2020	12,100	0.40 ▲	3.31	11,700	12,250	11,550	770,610	9,324,381,000
07/10/2020	11,700	-0.30 ▼	-2.56	12,000	11,950	11,700	243,120	2,844,504,000
06/10/2020	12,000	-0.10 ▼	-0.83	12,100	12,200	11,850	211,712	2,540,544,000
05/10/2020	12,100	0.40 ▲	3.31	11,700	12,100	11,750	479,853	5,806,221,300
04/10/2020	11,700	-0.10 ▼	-0.85	11,750	11,750	11,100	548,457	6,416,946,900
02/10/2020	11,700	-0.10 ▼	-0.85	11,750	11,750	11,100	548,457	6,416,946,900
01/10/2020	11,750	-0.10 ▼	-0.85	11,850	12,000	11,400	382,454	4,493,834,500
30/09/2020	11,850	0.20 ▲	1.69	11,700	12,100	11,400	375,941	4,454,900,850
29/09/2020	11,700	0.80 ▲	6.84	10,950	11,700	11,250	954,388	11,166,339,600
28/09/2020	10,950	0.70 ▲	6.39	10,250	10,950	10,400	623,418	6,826,427,100
25/09/2020	10,250	0.10 ▲	0.98	10,150	10,250	10,100	217,690	2,231,322,500
24/09/2020	10,150	0.00 ■■	0.00	10,200	10,250	10,050	202,422	2,054,583,300
23/09/2020	10,200	-0.10 ▼	-0.98	10,250	10,350	10,050	214,316	2,186,023,200
22/09/2020	10,250	0.30 ▲	2.93	9,990	10,250	9,990	277,636	2,845,769,000
21/09/2020	9,990	-0.30 ▼	-3.00	10,250	10,450	9,970	315,988	3,156,720,120
18/09/2020	10,250	0.20 ▲	1.95	10,050	10,350	9,980	227,197	2,328,769,250
17/09/2020	10,050	0.00 ■■	0.00	10,100	10,200	9,910	266,105	2,674,355,250
16/09/2020	10,100	0.00 ■■	0.00	10,050	10,250	9,830	234,850	2,371,985,000
15/09/2020	10,050	0.10 ▲	1.00	9,950	10,400	9,990	451,880	4,541,394,000
14/09/2020	9,950	0.50 ▲	5.03	9,400	9,950	9,410	574,695	5,718,215,250
11/09/2020	9,400	0.10 ▲	1.06	9,350	9,470	9,290	200,719	1,886,758,600
10/09/2020	9,350	0.00 ■■	0.00	9,390	9,500	9,330	143,122	1,338,190,700
09/09/2020	9,390	0.28 ▲	2.98	9,110	9,470	9,070	3,964,000	37,221,960,000
08/09/2020	9,110	0.00 ■■	0.00	9,100	9,180	9,070	95,872	873,393,920
07/09/2020	9,100	-0.10 ▼	-1.10	9,170	9,300	9,100	210,269	1,913,447,900
04/09/2020	9,170	-0.10 ▼	-1.09	9,250	9,200	9,060	160,775	1,474,306,750
03/09/2020	9,250	-0.10 ▼	-1.08	9,300	9,390	9,190	185,068	1,711,879,000
02/09/2020	9,300	0.00 ■■	0.00	9,290	9,350	9,200	103,097	958,802,100
01/09/2020	9,300	0.00 ■■	0.00	9,290	9,350	9,200	103,097	958,802,100
31/08/2020	9,290	0.20 ▲	2.15	9,110	9,590	9,040	329,440	3,060,497,600
28/08/2020	9,110	-0.10 ▼	-1.10	9,170	9,260	9,110	183,089	1,667,940,790
27/08/2020	9,170	0.10 ▲	1.09	9,110	9,270	9,120	184,168	1,688,820,560
26/08/2020	9,110	0.00 ■■	0.00	9,080	9,190	8,970	285,957	2,605,068,270
25/08/2020	9,080	-0.10 ▼	-1.10	9,160	9,200	9,050	207,188	1,881,267,040
24/08/2020	9,160	0.10 ▲	1.09	9,030	9,280	9,100	310,560	2,844,729,600
21/08/2020	9,030	0.50 ▲	5.54	8,570	9,060	8,570	523,432	4,726,590,960
20/08/2020	8,570	-0.10 ▼	-1.17	8,650	8,690	8,550	130,535	1,118,684,950
19/08/2020	8,650	0.00 ■■	0.00	8,630	8,710	8,650	140,700	1,217,055,000
18/08/2020	8,630	0.00 ■■	0.00	8,600	8,720	8,630	120,701	1,041,649,630
17/08/2020	8,600	0.00 ■■	0.00	8,610	8,650	8,520	107,685	926,091,000
14/08/2020	8,610	-0.10 ▼	-1.16	8,700	8,770	8,400	196,696	1,693,552,560
13/08/2020	8,700	0.30 ▲	3.45	8,380	8,800	8,400	299,739	2,607,729,300
12/08/2020	8,380	0.00 ■■	0.00	8,370	8,420	8,310	160,608	1,345,895,040
11/08/2020	8,370	0.00 ■■	0.00	8,360	8,440	8,300	195,601	1,637,180,370
10/08/2020	8,360	0.20 ▲	2.39	8,190	8,480	8,280	209,540	1,751,754,400
07/08/2020	8,190	0.00 ■■	0.00	8,190	8,270	8,140	137,067	1,122,578,730
06/08/2020	8,190	-0.10 ▼	-1.22	8,320	8,320	8,190	116,310	952,578,900
05/08/2020	8,320	0.20 ▲	2.40	8,160	8,330	8,100	132,829	1,105,137,280
04/08/2020	8,160	0.00 ■■	0.00	8,120	8,250	8,120	115,951	946,160,160
03/08/2020	8,120	0.20 ▲	2.46	7,900	8,190	7,920	88,523	718,806,760
31/07/2020	7,900	-0.10 ▼	-1.27	8,020	8,060	7,700	112,184	886,253,600
30/07/2020	8,020	0.00 ■■	0.00	7,990	8,170	8,020	99,797	800,371,940
29/07/2020	7,990	-0.30 ▼	-3.75	8,310	8,010	7,740	206,973	1,653,714,270
28/07/2020	8,310	0.50 ▲	6.02	7,820	8,310	7,820	161,652	1,343,328,120
27/07/2020	7,820	-0.60 ▼	-7.67	8,400	8,170	7,820	373,328	2,919,424,960
26/07/2020	8,400	-0.40 ▼	-4.76	8,790	8,790	8,180	287,026	2,411,018,400
24/07/2020	8,400	-0.40 ▼	-4.76	8,790	8,790	8,180	287,026	2,411,018,400
23/07/2020	8,790	0.00 ■■	0.00	8,800	8,860	8,720	56,252	494,455,080
22/07/2020	8,800	-0.10 ▼	-1.14	8,870	9,010	8,750	114,826	1,010,468,800
21/07/2020	8,870	0.10 ▲	1.13	8,750	8,900	8,680	138,581	1,229,213,470
20/07/2020	8,750	-0.20 ▼	-2.29	8,970	9,000	8,750	172,317	1,507,773,750
19/07/2020	8,970	0.00 ■■	0.00	9,010	9,090	8,970	132,458	1,188,148,260
17/07/2020	8,970	0.00 ■■	0.00	9,010	9,090	8,970	132,458	1,188,148,260
16/07/2020	9,010	0.00 ■■	0.00	9,050	9,100	8,950	132,830	1,196,798,300
15/07/2020	9,050	0.00 ■■	0.00	9,060	9,250	9,050	159,415	1,442,705,750
14/07/2020	9,060	0.10 ▲	1.10	8,950	9,060	8,910	148,736	1,347,548,160
13/07/2020	8,950	-0.10 ▼	-1.12	9,000	9,150	8,900	125,451	1,122,786,450
12/07/2020	9,000	-0.10 ▼	-1.11	9,050	9,100	8,970	186,862	1,681,758,000
10/07/2020	9,000	-0.10 ▼	-1.11	9,050	9,100	8,970	186,862	1,681,758,000
09/07/2020	9,050	0.00 ■■	0.00	9,020	9,170	9,020	114,539	1,036,577,950
08/07/2020	9,020	0.20 ▲	2.22	8,800	9,100	8,760	186,108	1,678,694,160
07/07/2020	8,800	0.00 ■■	0.00	8,770	8,890	8,790	185,161	1,629,416,800
06/07/2020	8,770	0.10 ▲	1.14	8,650	8,830	8,610	98,758	866,107,660
05/07/2020	8,650	-0.10 ▼	-1.16	8,710	8,790	8,600	124,861	1,080,047,650
03/07/2020	8,650	-0.10 ▼	-1.16	8,710	8,790	8,600	124,861	1,080,047,650
02/07/2020	8,710	-0.10 ▼	-1.15	8,810	8,930	8,650	78,786	686,226,060
01/07/2020	8,810	0.30 ▲	3.41	8,520	8,900	8,450	162,754	1,433,862,740
30/06/2020	8,520	-0.40 ▼	-4.69	8,880	9,070	8,260	386,080	3,289,401,600
29/06/2020	8,880	-0.40 ▼	-4.50	9,250	9,250	8,690	327,520	2,908,377,600
28/06/2020	9,250	-0.25 ▼	-2.70	9,500	9,710	9,250	1,692,050	15,651,462,500
26/06/2020	9,250	-0.25 ▼	-2.70	9,500	9,710	9,250	1,692,050	15,651,462,500
25/06/2020	9,500	0.30 ▲	3.16	9,230	9,810	9,120	488,126	4,637,197,000
24/06/2020	9,230	-0.40 ▼	-4.33	9,580	9,580	9,220	191,162	1,764,425,260
23/06/2020	9,580	0.20 ▲	2.09	9,420	9,850	9,200	403,914	3,869,496,120
22/06/2020	9,420	0.60 ▲	6.37	8,810	9,420	8,870	613,807	5,782,061,940
19/06/2020	8,810	0.30 ▲	3.41	8,500	8,840	8,500	279,089	2,458,774,090
18/06/2020	8,500	-0.10 ▼	-1.18	8,560	8,570	8,430	67,158	570,843,000
17/06/2020	8,560	0.06 ▲	0.70	8,500	8,700	8,440	1,478,610	12,656,901,600
16/06/2020	8,500	0.10 ▲	1.18	8,400	8,620	8,350	182,242	1,549,057,000
15/06/2020	8,400	0.00 ■■	0.00	8,420	8,690	8,300	196,635	1,651,734,000
14/06/2020	8,420	0.20 ▲	2.38	8,190	8,500	8,180	251,650	2,118,893,000
12/06/2020	8,420	0.20 ▲	2.38	8,190	8,500	8,180	251,650	2,118,893,000
11/06/2020	8,190	-0.60 ▼	-7.33	8,800	9,140	8,190	463,390	3,795,164,100
10/06/2020	8,800	0.10 ▲	1.14	8,690	8,880	8,550	268,671	2,364,304,800
09/06/2020	8,690	0.20 ▲	2.30	8,450	8,730	8,450	382,174	3,321,092,060
08/06/2020	8,450	0.00 ■■	0.00	8,430	8,600	8,420	192,321	1,625,112,450
06/06/2020	8,430	0.10 ▲	1.19	8,340	8,550	8,150	86,898	732,550,140
05/06/2020	8,430	0.10 ▲	1.19	8,340	8,550	8,150	86,898	732,550,140
04/06/2020	8,340	0.10 ▲	1.20	8,290	8,550	8,290	66,030	550,690,200
03/06/2020	8,290	0.00 ■■	0.00	8,250	8,300	8,150	105,266	872,655,140
02/06/2020	8,250	-0.30 ▼	-3.64	8,510	8,550	8,000	283,006	2,334,799,500
01/06/2020	8,510	0.00 ■■	0.00	8,490	8,630	8,490	127,341	1,083,671,910
31/05/2020	8,490	0.00 ■■	0.00	8,510	8,580	8,460	81,576	692,580,240
29/05/2020	8,490	0.00 ■■	0.00	8,510	8,580	8,460	81,576	692,580,240
28/05/2020	8,510	0.10 ▲	1.18	8,420	8,620	8,420	148,658	1,265,079,580
27/05/2020	8,420	-0.40 ▼	-4.75	8,810	8,920	8,420	197,625	1,664,002,500
26/05/2020	8,810	-0.10 ▼	-1.14	8,890	8,890	8,720	136,953	1,206,555,930
25/05/2020	8,890	0.30 ▲	3.37	8,580	9,040	8,500	239,263	2,127,048,070
24/05/2020	8,580	0.10 ▲	1.17	8,490	8,870	8,400	239,043	2,050,988,940
22/05/2020	8,580	0.10 ▲	1.17	8,490	8,870	8,400	239,043	2,050,988,940
21/05/2020	8,490	-0.20 ▼	-2.36	8,670	8,690	8,180	111,396	945,752,040
20/05/2020	8,670	0.50 ▲	5.77	8,210	8,750	8,240	255,483	2,215,037,610
19/05/2020	8,210	0.00 ■■	0.00	8,180	8,410	8,160	167,289	1,373,442,690
18/05/2020	8,180	-0.10 ▼	-1.22	8,300	8,300	8,040	147,944	1,210,181,920
17/05/2020	8,300	-0.30 ▼	-3.61	8,550	8,550	8,100	237,463	1,970,942,900
15/05/2020	8,300	-0.30 ▼	-3.61	8,550	8,550	8,100	237,463	1,970,942,900
14/05/2020	8,550	-0.20 ▼	-2.34	8,770	8,750	8,500	128,077	1,095,058,350
13/05/2020	8,770	0.30 ▲	3.42	8,520	8,840	8,420	288,196	2,527,478,920
12/05/2020	8,520	0.60 ▲	7.04	7,970	8,520	7,960	438,345	3,734,699,400
11/05/2020	7,970	0.00 ■■	0.00	7,980	8,100	7,950	110,457	880,342,290
10/05/2020	7,980	0.00 ■■	0.00	8,010	8,160	7,950	184,612	1,473,203,760
08/05/2020	7,980	0.00 ■■	0.00	8,010	8,160	7,950	184,612	1,473,203,760
07/05/2020	8,010	-0.10 ▼	-1.25	8,100	8,120	7,960	123,608	990,100,080
06/05/2020	8,100	0.00 ■■	0.00	8,050	8,150	8,000	110,312	893,527,200
05/05/2020	8,050	0.20 ▲	2.48	7,900	8,160	7,840	123,041	990,480,050
04/05/2020	7,900	-0.60 ▼	-7.59	8,460	8,290	7,900	156,295	1,234,730,500
01/05/2020	8,460	0.10 ▲	1.18	8,340	8,840	8,400	288,819	2,443,408,740
30/04/2020	8,460	0.10 ▲	1.18	8,340	8,840	8,400	288,819	2,443,408,740
29/04/2020	8,460	0.10 ▲	1.18	8,340	8,840	8,400	288,819	2,443,408,740
28/04/2020	8,340	0.50 ▲	6.00	7,800	8,340	7,850	285,003	2,376,925,020
27/04/2020	7,800	0.00 ■■	0.00	7,750	8,000	7,550	182,520	1,423,656,000
26/04/2020	7,750	-0.20 ▼	-2.58	7,990	7,980	7,610	257,694	1,997,128,500
24/04/2020	7,750	-0.20 ▼	-2.58	7,990	7,980	7,610	257,694	1,997,128,500
23/04/2020	7,990	0.00 ■■	0.00	7,970	8,400	7,990	230,892	1,844,827,080
22/04/2020	7,970	0.50 ▲	6.27	7,450	7,970	7,120	223,452	1,780,912,440
21/04/2020	7,450	0.40 ▲	5.37	7,060	7,550	7,160	498,555	3,714,234,750
20/04/2020	7,060	0.50 ▲	7.08	6,600	7,060	6,550	230,894	1,630,111,640
19/04/2020	6,600	0.00 ■■	0.00	6,550	6,680	6,540	112,163	740,275,800
17/04/2020	6,600	0.00 ■■	0.00	6,550	6,680	6,540	112,163	740,275,800
16/04/2020	6,550	0.00 ■■	0.00	6,560	6,600	6,460	118,389	775,447,950
15/04/2020	6,560	0.10 ▲	1.52	6,450	6,660	6,560	130,366	855,200,960
14/04/2020	6,450	0.20 ▲	3.10	6,210	6,450	6,180	111,357	718,252,650
13/04/2020	6,210	-0.20 ▼	-3.22	6,400	6,580	6,210	156,787	973,647,270
12/04/2020	6,400	0.10 ▲	1.56	6,330	6,450	6,200	58,006	371,238,400
10/04/2020	6,400	0.10 ▲	1.56	6,330	6,450	6,200	58,006	371,238,400
09/04/2020	6,330	0.10 ▲	1.58	6,250	6,640	6,310	130,461	825,818,130
08/04/2020	6,250	0.40 ▲	6.40	5,850	6,250	5,700	405,251	2,532,818,750
07/04/2020	5,850	0.00 ■■	0.00	5,860	5,870	5,760	35,806	209,465,100
06/04/2020	5,860	0.20 ▲	3.41	5,690	5,890	5,690	66,295	388,488,700
05/04/2020	5,690	0.10 ▲	1.76	5,550	5,730	5,560	95,751	544,823,190
03/04/2020	5,690	0.10 ▲	1.76	5,550	5,730	5,560	95,751	544,823,190
02/04/2020	5,550	0.20 ▲	3.60	5,310	5,560	5,300	24,624	136,663,200
01/04/2020	5,550	0.20 ▲	3.60	5,310	5,560	5,300	24,624	136,663,200
31/03/2020	5,310	0.00 ■■	0.00	5,350	5,460	5,200	28,495	151,308,450
30/03/2020	5,350	-0.30 ▼	-5.61	5,630	5,440	5,350	55,281	295,753,350
29/03/2020	5,630	0.00 ■■	0.00	5,670	5,750	5,600	30,466	171,523,580
27/03/2020	5,630	0.00 ■■	0.00	5,670	5,750	5,600	30,466	171,523,580
26/03/2020	5,680	-0.10 ▼	-1.76	5,770	5,800	5,650	24,781	140,756,080
25/03/2020	5,770	0.10 ▲	1.73	5,620	5,820	5,710	44,204	255,057,080
24/03/2020	5,620	0.10 ▲	1.78	5,510	5,700	5,400	85,845	482,448,900
23/03/2020	5,510	-0.40 ▼	-7.26	5,920	5,900	5,510	64,857	357,362,070
22/03/2020	5,920	0.00 ■■	0.00	5,950	5,990	5,870	27,159	160,781,280
20/03/2020	5,920	0.00 ■■	0.00	5,950	5,990	5,870	27,159	160,781,280
19/03/2020	5,950	0.20 ▲	3.36	5,800	6,030	5,640	60,325	358,933,750
18/03/2020	5,800	0.20 ▲	3.45	5,600	5,840	5,630	65,955	382,539,000
17/03/2020	5,600	0.10 ▲	1.79	5,530	5,600	5,450	58,838	329,492,800
16/03/2020	5,530	0.24 ▲	4.34	5,290	5,550	5,290	984,100	5,442,073,000
14/03/2020	5,290	-0.17 ▼	-3.21	5,460	5,300	5,090	730,180	3,862,652,200
13/03/2020	5,290	-0.17 ▼	-3.21	5,460	5,300	5,090	730,180	3,862,652,200
12/03/2020	5,460	-0.41 ▼	-7.51	5,870	5,520	5,460	1,109,730	6,059,125,800
11/03/2020	5,870	-0.05 ▼	-0.85	5,920	5,960	5,850	349,950	2,054,206,500
10/03/2020	5,920	0.20 ▲	3.38	5,710	5,920	5,650	31,380	185,769,600
09/03/2020	5,710	-0.40 ▼	-7.01	6,110	5,900	5,690	115,756	660,966,760
07/03/2020	6,110	-0.10 ▼	-1.64	6,180	6,200	6,110	14,658	89,560,380
06/03/2020	6,110	-0.10 ▼	-1.64	6,180	6,200	6,110	14,658	89,560,380
05/03/2020	6,180	-0.10 ▼	-1.62	6,260	6,350	6,180	20,688	127,851,840
04/03/2020	6,260	0.20 ▲	3.19	6,030	6,320	6,010	88,295	552,726,700
03/03/2020	6,030	0.00 ■■	0.00	6,020	6,060	5,990	36,069	217,496,070
02/03/2020	6,020	-0.10 ▼	-1.66	6,080	6,080	6,000	40,789	245,549,780
28/02/2020	6,080	0.00 ■■	0.00	6,120	6,120	6,060	14,770	89,801,600
27/02/2020	6,120	0.00 ■■	0.00	6,090	6,190	6,090	12,877	78,807,240
26/02/2020	6,090	0.00 ■■	0.00	6,090	6,120	6,050	29,039	176,847,510
25/02/2020	6,090	0.00 ■■	0.00	6,080	6,090	5,900	19,885	121,099,650
24/02/2020	6,080	-0.10 ▼	-1.64	6,220	6,160	6,060	65,083	395,704,640
21/02/2020	6,220	0.00 ■■	0.00	6,270	6,300	6,200	15,668	97,454,960
20/02/2020	6,270	0.10 ▲	1.59	6,180	6,290	6,150	67,043	420,359,610
19/02/2020	6,180	0.00 ■■	0.00	6,170	6,190	6,110	28,119	173,775,420
18/02/2020	6,140	0.00 ■■	0.00	6,110	6,180	6,040	40,192	246,778,880
17/02/2020	6,110	-0.10 ▼	-1.64	6,180	6,230	6,090	34,919	213,355,090
15/02/2020	6,180	0.10 ▲	1.62	6,080	6,250	6,090	62,502	386,262,360
14/02/2020	6,180	0.10 ▲	1.62	6,080	6,250	6,090	62,502	386,262,360
13/02/2020	6,080	0.00 ■■	0.00	6,060	6,080	6,030	22,704	138,040,320
12/02/2020	6,060	0.10 ▲	1.65	5,930	6,080	5,900	49,788	301,715,280
11/02/2020	5,930	0.10 ▲	1.69	5,800	6,000	5,800	29,274	173,594,820
10/02/2020	5,800	0.00 ■■	0.00	5,800	5,800	5,710	28,957	167,950,600
09/02/2020	5,800	0.10 ▲	1.72	5,700	5,810	5,700	24,810	143,898,000
07/02/2020	5,800	0.10 ▲	1.72	5,700	5,810	5,700	24,810	143,898,000
06/02/2020	5,700	0.00 ■■	0.00	5,690	5,750	5,690	27,852	158,756,400
05/02/2020	5,690	-0.10 ▼	-1.76	5,750	5,750	5,600	24,937	141,891,530
04/02/2020	5,750	0.10 ▲	1.74	5,680	5,750	5,620	28,562	164,231,500
03/02/2020	5,680	-0.20 ▼	-3.52	5,910	5,800	5,500	38,628	219,407,040
02/02/2020	5,910	0.00 ■■	0.00	5,950	6,000	5,910	14,791	87,414,810
31/01/2020	5,910	0.00 ■■	0.00	5,950	6,000	5,910	14,791	87,414,810
30/01/2020	5,950	-0.10 ▼	-1.68	6,080	6,100	5,930	39,153	232,960,350
29/01/2020	6,080	0.10 ▲	1.64	5,950	6,080	5,990	15,902	96,684,160
28/01/2020	6,080	0.10 ▲	1.64	5,950	6,080	5,990	15,902	96,684,160
27/01/2020	6,080	0.10 ▲	1.64	5,950	6,080	5,990	15,902	96,684,160
26/01/2020	6,080	0.10 ▲	1.64	5,950	6,080	5,990	15,902	96,684,160
24/01/2020	6,080	0.10 ▲	1.64	5,950	6,080	5,990	15,902	96,684,160
23/01/2020	6,080	0.10 ▲	1.64	5,950	6,080	5,990	15,902	96,684,160
22/01/2020	6,080	0.10 ▲	1.64	5,950	6,080	5,990	15,902	96,684,160
21/01/2020	5,950	0.04 ▲	0.67	5,910	5,950	5,900	76,810	457,019,500
20/01/2020	5,910	-0.01 ▼	-0.17	5,920	6,000	5,900	180,560	1,067,109,600
17/01/2020	5,920	-0.05 ▼	-0.84	5,970	5,960	5,920	159,370	943,470,400
16/01/2020	5,970	-0.01 ▼	-0.17	5,970	6,000	5,930	152,400	909,828,000
15/01/2020	5,970	-0.03 ▼	-0.50	6,000	6,030	5,960	106,320	634,730,400
14/01/2020	6,000	-0.01 ▼	-0.17	6,000	6,040	5,990	45,810	274,860,000
13/01/2020	6,000	0.00 ■■	0.00	5,980	6,000	5,940	5,799	34,794,000
10/01/2020	5,980	0.00 ■■	0.00	5,960	6,000	5,950	12,715	76,035,700
09/01/2020	5,960	0.00 ■■	0.00	6,010	6,080	5,920	35,617	212,277,320
08/01/2020	6,010	-0.20 ▼	-3.33	6,190	6,190	5,980	35,206	211,588,060
07/01/2020	6,190	-0.10 ▼	-1.62	6,300	6,300	6,190	24,991	154,694,290
06/01/2020	6,300	-0.10 ▼	-1.59	6,410	6,400	6,300	55,208	347,810,400
03/01/2020	6,410	-0.10 ▼	-1.56	6,510	6,520	6,410	38,522	246,926,020
02/01/2020	6,510	0.00 ■■	0.00	6,500	6,530	6,440	11,785	76,720,350
31/12/2019	6,500	-0.10 ▼	-1.54	6,630	6,590	6,450	52,911	343,921,500
30/12/2019	6,630	0.00 ■■	0.00	6,650	6,700	6,620	19,241	127,567,830
27/12/2019	6,650	0.00 ■■	0.00	6,700	6,700	6,640	10,658	70,875,700
26/12/2019	6,700	0.00 ■■	0.00	6,700	6,720	6,660	7,162	47,985,400
25/12/2019	6,700	0.00 ■■	0.00	6,730	6,740	6,670	11,907	79,776,900
24/12/2019	6,730	0.10 ▲	1.49	6,650	6,740	6,700	16,681	112,263,130
23/12/2019	6,650	0.00 ■■	0.00	6,630	6,730	6,640	11,656	77,512,400
21/12/2019	6,630	0.03 ▲	0.45	6,630	6,700	6,630	112,840	748,129,200
20/12/2019	6,630	0.03 ▲	0.45	6,630	6,700	6,630	112,840	748,129,200
19/12/2019	6,630	0.00 ■■	0.00	6,670	6,710	6,630	12,525	83,040,750
18/12/2019	6,670	0.00 ■■	0.00	6,680	6,700	6,660	5,017	33,463,390
17/12/2019	6,680	-0.10 ▼	-1.50	6,740	6,770	6,680	14,365	95,958,200
16/12/2019	6,740	0.10 ▲	1.48	6,600	6,800	6,680	9,112	61,414,880
14/12/2019	6,600	-0.10 ▼	-1.52	6,700	6,760	6,600	25,712	169,699,200
13/12/2019	6,600	-0.10 ▼	-1.52	6,700	6,760	6,600	25,712	169,699,200
12/12/2019	6,700	0.10 ▲	1.49	6,640	6,760	6,640	9,196	61,613,200
11/12/2019	6,640	0.00 ■■	0.00	6,610	6,650	6,610	2,830	18,791,200
10/12/2019	6,610	0.00 ■■	0.00	6,610	6,650	6,600	17,074	112,859,140
09/12/2019	6,610	-0.20 ▼	-3.03	6,790	6,790	6,610	39,281	259,647,410
07/12/2019	6,790	0.00 ■■	0.00	6,800	6,840	6,780	7,686	52,187,940
06/12/2019	6,790	0.00 ■■	0.00	6,800	6,840	6,780	7,686	52,187,940
05/12/2019	6,800	0.00 ■■	0.00	6,800	6,830	6,780	11,250	76,500,000
04/12/2019	6,800	0.00 ■■	0.00	6,800	6,840	6,770	5,432	36,937,600
03/12/2019	6,800	0.00 ■■	0.00	6,800	6,850	6,790	17,130	116,484,000
02/12/2019	6,800	-0.10 ▼	-1.47	6,870	6,900	6,800	15,913	108,208,400
29/11/2019	6,870	0.00 ■■	0.00	6,850	6,890	6,850	5,061	34,769,070
28/11/2019	6,850	0.00 ■■	0.00	6,870	6,890	6,850	18,489	126,649,650
27/11/2019	6,870	0.00 ■■	0.00	6,870	6,940	6,870	11,412	78,400,440
26/11/2019	6,870	0.00 ■■	0.00	6,850	6,920	6,850	7,484	51,415,080
25/11/2019	6,850	-0.10 ▼	-1.46	6,910	6,950	6,840	18,653	127,773,050
23/11/2019	6,910	-0.10 ▼	-1.45	6,970	7,000	6,900	23,948	165,480,680
22/11/2019	6,910	-0.10 ▼	-1.45	6,970	7,000	6,900	23,948	165,480,680
21/11/2019	6,970	0.00 ■■	0.00	6,990	7,000	6,960	9,936	69,253,920
20/11/2019	6,990	0.00 ■■	0.00	7,000	7,020	6,990	15,982	111,714,180
19/11/2019	7,000	0.00 ■■	0.00	7,000	7,050	7,000	19,687	137,809,000
18/11/2019	7,000	0.00 ■■	0.00	7,030	7,060	7,000	14,280	99,960,000
15/11/2019	7,030	0.00 ■■	0.00	7,030	7,070	7,030	7,443	52,324,290
14/11/2019	7,030	-0.10 ▼	-1.42	7,090	7,140	7,030	38,169	268,328,070
13/11/2019	7,090	0.00 ■■	0.00	7,130	7,200	7,090	28,560	202,490,400
12/11/2019	7,130	-0.10 ▼	-1.40	7,200	7,200	7,050	21,116	150,557,080
11/11/2019	7,200	0.00 ■■	0.00	7,200	7,280	7,180	12,259	88,264,800
09/11/2019	7,200	0.00 ■■	0.00	7,250	7,270	7,190	32,559	234,424,800
08/11/2019	7,200	0.00 ■■	0.00	7,250	7,270	7,190	32,559	234,424,800
07/11/2019	7,250	0.00 ■■	0.00	7,260	7,290	7,220	15,938	115,550,500
06/11/2019	7,260	0.00 ■■	0.00	7,280	7,300	7,240	28,475	206,728,500
05/11/2019	7,280	0.00 ■■	0.00	7,280	7,310	7,270	15,612	113,655,360
04/11/2019	7,360	0.00 ■■	0.00	7,360	7,360	7,310	30,023	220,969,280
01/11/2019	7,360	0.00 ■■	0.00	7,360	7,360	7,310	30,023	220,969,280
31/10/2019	7,360	0.00 ■■	0.00	7,390	7,480	7,350	20,563	151,343,680
30/10/2019	7,390	0.00 ■■	0.00	7,350	7,440	7,340	17,479	129,169,810
29/10/2019	7,350	0.00 ■■	0.00	7,370	7,380	7,320	21,138	155,364,300
28/10/2019	7,370	0.00 ■■	0.00	7,380	7,410	7,320	36,505	269,041,850
26/10/2019	7,380	-0.20 ▼	-2.71	7,530	7,490	7,370	77,743	573,743,340
25/10/2019	7,380	-0.20 ▼	-2.71	7,530	7,490	7,370	77,743	573,743,340
24/10/2019	7,530	0.00 ■■	0.00	7,570	7,590	7,530	13,495	101,617,350
23/10/2019	7,570	0.00 ■■	0.00	7,530	7,600	7,530	11,687	88,470,590
22/10/2019	7,530	-0.10 ▼	-1.33	7,620	7,760	7,530	56,925	428,645,250
21/10/2019	7,620	-0.10 ▼	-1.31	7,690	7,700	7,620	21,258	161,985,960
18/10/2019	7,690	-0.10 ▼	-1.30	7,830	7,850	7,690	31,662	243,480,780
17/10/2019	7,830	0.30 ▲	3.83	7,570	7,950	7,700	152,793	1,196,369,190
16/10/2019	7,570	0.00 ■■	0.00	7,590	7,600	7,540	51,454	389,506,780
15/10/2019	7,590	0.20 ▲	2.64	7,380	7,600	7,380	104,105	790,156,950
14/10/2019	7,380	0.00 ■■	0.00	7,380	7,420	7,370	17,534	129,400,920
11/10/2019	7,380	0.00 ■■	0.00	7,380	7,440	7,370	11,017	81,305,460
10/10/2019	7,380	0.00 ■■	0.00	7,410	7,410	7,370	16,079	118,663,020
09/10/2019	7,410	0.00 ■■	0.00	7,400	7,480	7,380	18,359	136,040,190
08/10/2019	7,400	0.00 ■■	0.00	7,400	7,420	7,370	24,332	180,056,800
07/10/2019	7,400	-0.10 ▼	-1.35	7,460	7,520	7,390	26,794	198,275,600
04/10/2019	7,460	0.10 ▲	1.34	7,370	7,570	7,350	64,217	479,058,820
03/10/2019	7,370	0.00 ■■	0.00	7,380	7,380	7,320	33,650	248,000,500
02/10/2019	7,380	-0.10 ▼	-1.36	7,450	7,450	7,370	69,584	513,529,920
01/10/2019	7,450	0.00 ■■	0.00	7,480	7,500	7,430	51,710	385,239,500
30/09/2019	7,480	-0.10 ▼	-1.34	7,550	7,550	7,440	49,152	367,656,960
27/09/2019	7,550	0.00 ■■	0.00	7,500	7,650	7,450	80,203	605,532,650
26/09/2019	7,500	0.00 ■■	0.00	7,510	7,520	7,460	37,620	282,150,000
25/09/2019	7,510	-1.00 ▼	-13.32	8,470	7,760	7,500	61,413	461,211,630
24/09/2019	8,470	-0.10 ▼	-1.18	8,570	8,580	8,460	109,056	923,704,320
23/09/2019	8,570	0.00 ■■	0.00	8,610	8,680	8,560	81,615	699,440,550
20/09/2019	8,610	-0.10 ▼	-1.16	8,670	8,690	8,570	80,780	695,515,800
19/09/2019	8,670	0.20 ▲	2.31	8,430	8,700	8,450	194,162	1,683,384,540
18/09/2019	8,430	0.00 ■■	0.00	8,420	8,470	8,420	52,192	439,978,560
17/09/2019	8,420	0.00 ■■	0.00	8,460	8,460	8,400	38,745	326,232,900
16/09/2019	8,460	0.10 ▲	1.18	8,400	8,490	8,400	50,109	423,922,140
13/09/2019	8,400	0.00 ■■	0.00	8,430	8,470	8,380	38,717	325,222,800
12/09/2019	8,430	0.00 ■■	0.00	8,400	8,500	8,360	57,748	486,815,640
11/09/2019	8,400	0.00 ■■	0.00	8,390	8,450	8,350	26,870	225,708,000
10/09/2019	8,450	-0.05 ▼	-0.59	8,500	8,490	8,310	47,570	401,966,500
09/09/2019	8,500	0.00 ■■	0.00	8,540	8,550	8,480	18,690	158,865,000
06/09/2019	8,540	0.20 ▲	2.34	8,350	8,550	8,350	80,707	689,237,780
05/09/2019	8,350	-0.10 ▼	-1.20	8,430	8,460	8,350	34,129	284,977,150
04/09/2019	8,430	0.00 ■■	0.00	8,470	8,500	8,380	61,887	521,707,410
03/09/2019	8,470	0.30 ▲	3.54	8,190	8,590	8,400	140,979	1,194,092,130
30/08/2019	8,190	0.10 ▲	1.22	8,100	8,190	8,110	34,772	284,782,680
29/08/2019	8,100	0.00 ■■	0.00	8,100	8,150	8,100	14,557	117,911,700
28/08/2019	8,100	0.00 ■■	0.00	8,050	8,120	8,040	20,371	165,005,100
27/08/2019	8,050	0.00 ■■	0.00	8,040	8,200	8,040	15,867	127,729,350
26/08/2019	8,040	-0.10 ▼	-1.24	8,150	8,140	8,040	10,513	84,524,520
23/08/2019	8,150	0.00 ■■	0.00	8,110	8,160	8,050	6,818	55,566,700
22/08/2019	8,110	0.00 ■■	0.00	8,140	8,200	8,000	13,067	105,973,370
21/08/2019	8,140	0.10 ▲	1.23	8,070	8,140	8,040	39,563	322,042,820
20/08/2019	8,070	0.00 ■■	0.00	8,120	8,110	8,030	14,441	116,538,870
19/08/2019	8,120	0.00 ■■	0.00	8,140	8,140	8,120	10,481	85,105,720
16/08/2019	8,140	-0.10 ▼	-1.23	8,200	8,200	8,100	13,722	111,697,080
15/08/2019	8,200	0.10 ▲	1.22	8,080	8,200	8,000	21,056	172,659,200
14/08/2019	8,080	0.00 ■■	0.00	8,080	8,120	8,070	5,861	47,356,880
13/08/2019	8,080	0.00 ■■	0.00	8,080	8,130	8,040	16,738	135,243,040
12/08/2019	8,080	0.00 ■■	0.00	8,100	8,140	8,080	4,000	32,320,000
09/08/2019	8,100	0.00 ■■	0.00	8,060	8,140	8,010	13,937	112,889,700
08/08/2019	8,060	0.10 ▲	1.24	8,000	8,060	8,000	9,264	74,667,840
07/08/2019	8,000	-0.10 ▼	-1.25	8,060	8,060	7,980	40,611	324,888,000
06/08/2019	8,060	0.00 ■■	0.00	8,100	8,060	7,900	34,039	274,354,340
05/08/2019	8,100	-0.10 ▼	-1.23	8,170	8,180	8,100	16,649	134,856,900
02/08/2019	8,170	-0.10 ▼	-1.22	8,250	8,210	8,120	36,536	298,499,120
01/08/2019	8,250	-0.10 ▼	-1.21	8,320	8,320	8,250	13,583	112,059,750
31/07/2019	8,320	-0.10 ▼	-1.20	8,380	8,390	8,270	14,601	121,480,320
30/07/2019	8,380	0.00 ■■	0.00	8,380	8,520	8,380	78,793	660,285,340
29/07/2019	8,380	0.40 ▲	4.77	7,980	8,420	8,000	126,254	1,058,008,520
26/07/2019	7,980	0.00 ■■	0.00	7,990	8,010	7,970	34,091	272,046,180
25/07/2019	7,990	0.00 ■■	0.00	8,000	8,000	7,970	23,387	186,862,130
24/07/2019	8,000	0.00 ■■	0.00	8,000	8,000	7,970	12,407	99,256,000
23/07/2019	8,000	0.00 ■■	0.00	8,000	8,030	7,990	21,995	175,960,000
22/07/2019	8,000	0.00 ■■	0.00	8,020	8,020	8,000	19,686	157,488,000
19/07/2019	8,020	0.00 ■■	0.00	8,030	8,050	8,000	16,060	128,801,200
18/07/2019	8,030	0.00 ■■	0.00	8,020	8,050	8,010	21,883	175,720,490
17/07/2019	8,020	0.00 ■■	0.00	8,020	8,040	8,020	18,187	145,859,740
16/07/2019	8,020	0.00 ■■	0.00	8,020	8,050	8,010	12,683	101,717,660
15/07/2019	8,020	0.00 ■■	0.00	8,020	8,050	8,010	12,156	97,491,120
12/07/2019	8,020	0.00 ■■	0.00	8,020	8,060	8,010	7,971	63,927,420
11/07/2019	8,020	0.00 ■■	0.00	8,010	8,050	8,000	22,998	184,443,960
10/07/2019	8,010	0.00 ■■	0.00	8,050	8,080	8,010	7,734	61,949,340
09/07/2019	8,050	0.00 ■■	0.00	8,020	8,050	7,960	39,137	315,052,850
08/07/2019	8,020	0.00 ■■	0.00	8,040	8,070	8,010	11,336	90,914,720
05/07/2019	8,040	-0.10 ▼	-1.24	8,110	8,110	8,040	19,153	153,990,120
04/07/2019	8,110	0.00 ■■	0.00	8,080	8,120	8,050	19,266	156,247,260
03/07/2019	8,080	0.00 ■■	0.00	8,070	8,170	8,050	23,226	187,666,080
02/07/2019	8,070	-0.20 ▼	-2.48	8,250	8,220	8,060	35,115	283,378,050
01/07/2019	8,250	-0.30 ▼	-3.64	8,500	8,300	8,110	32,937	271,730,250
28/06/2019	8,500	0.50 ▲	5.88	7,990	8,500	7,950	42,953	365,100,500
27/06/2019	7,990	-0.10 ▼	-1.25	8,090	8,080	7,960	40,523	323,778,770
26/06/2019	8,090	0.00 ■■	0.00	8,120	8,120	8,060	34,681	280,569,290
25/06/2019	8,120	0.00 ■■	0.00	8,160	8,200	8,100	30,446	247,221,520
24/06/2019	8,160	0.00 ■■	0.00	8,180	8,250	8,160	15,781	128,772,960
21/06/2019	8,180	0.00 ■■	0.00	8,200	8,200	8,160	24,333	199,043,940
20/06/2019	8,200	0.00 ■■	0.00	8,240	8,240	8,200	25,029	205,237,800
19/06/2019	8,240	0.00 ■■	0.00	8,200	8,300	8,200	13,030	107,367,200
18/06/2019	8,200	0.00 ■■	0.00	8,240	8,250	8,200	8,805	72,201,000
17/06/2019	8,240	0.00 ■■	0.00	8,290	8,320	8,240	50,750	418,180,000
16/06/2019	8,290	0.00 ■■	0.00	8,260	8,300	8,190	34,154	283,136,660
14/06/2019	8,290	0.00 ■■	0.00	8,260	8,300	8,190	34,154	283,136,660
13/06/2019	8,260	0.00 ■■	0.00	8,270	8,270	8,190	24,667	203,749,420
11/06/2019	8,290	0.00 ■■	0.00	8,290	8,320	8,290	16,831	139,528,990
10/06/2019	8,290	0.00 ■■	0.00	8,300	8,350	8,290	36,068	299,003,720
09/06/2019	8,300	0.00 ■■	0.00	8,300	8,430	8,290	31,510	261,533,000
07/06/2019	8,300	0.00 ■■	0.00	8,300	8,430	8,290	31,510	261,533,000
06/06/2019	8,300	-0.10 ▼	-1.20	8,360	8,400	8,300	17,193	142,701,900
05/06/2019	8,360	0.00 ■■	0.00	8,380	8,450	8,360	17,971	150,237,560
04/06/2019	8,380	0.00 ■■	0.00	8,380	8,400	8,340	51,737	433,556,060
03/06/2019	8,380	-0.10 ▼	-1.19	8,500	8,520	8,380	25,727	215,592,260
02/06/2019	8,500	0.00 ■■	0.00	8,530	8,530	8,450	15,753	133,900,500
31/05/2019	8,500	0.00 ■■	0.00	8,530	8,530	8,450	15,753	133,900,500
30/05/2019	8,530	0.00 ■■	0.00	8,560	8,570	8,500	5,876	50,122,280
29/05/2019	8,560	0.10 ▲	1.17	8,480	8,590	8,470	17,684	151,375,040
28/05/2019	8,480	0.00 ■■	0.00	8,500	8,570	8,450	18,402	156,048,960
27/05/2019	8,500	-0.10 ▼	-1.18	8,570	8,620	8,490	22,708	193,018,000
26/05/2019	8,570	-0.10 ▼	-1.17	8,640	8,650	8,560	17,755	152,160,350
24/05/2019	8,570	-0.10 ▼	-1.17	8,640	8,650	8,560	17,755	152,160,350
23/05/2019	8,640	0.00 ■■	0.00	8,600	8,650	8,560	11,254	97,234,560
22/05/2019	8,600	0.00 ■■	0.00	8,600	8,750	8,550	41,867	360,056,200
21/05/2019	8,600	0.00 ■■	0.00	8,630	8,640	8,600	21,062	181,133,200
20/05/2019	8,630	0.10 ▲	1.16	8,560	8,660	8,520	30,825	266,019,750
19/05/2019	8,560	0.00 ■■	0.00	8,570	8,600	8,560	18,480	158,188,800
17/05/2019	8,560	0.00 ■■	0.00	8,570	8,600	8,560	18,480	158,188,800
16/05/2019	8,570	0.00 ■■	0.00	8,550	8,600	8,520	13,493	115,635,010
15/05/2019	8,550	0.10 ▲	1.17	8,480	8,590	8,480	35,024	299,455,200
14/05/2019	8,480	-0.10 ▼	-1.18	8,560	8,560	8,460	14,276	121,060,480
13/05/2019	8,560	0.10 ▲	1.17	8,430	8,800	8,420	25,740	220,334,400
12/05/2019	8,430	0.00 ■■	0.00	8,400	8,460	8,390	18,447	155,508,210
10/05/2019	8,430	0.00 ■■	0.00	8,400	8,460	8,390	18,447	155,508,210
09/05/2019	8,400	0.00 ■■	0.00	8,390	8,470	8,380	13,802	115,936,800
08/05/2019	8,390	-0.10 ▼	-1.19	8,470	8,450	8,390	14,927	125,237,530
07/05/2019	8,470	0.00 ■■	0.00	8,440	8,520	8,410	15,795	133,783,650
06/05/2019	8,440	0.00 ■■	0.00	8,470	8,470	8,380	64,806	546,962,640
05/05/2019	8,470	-0.10 ▼	-1.18	8,600	8,590	8,400	76,524	648,158,280
03/05/2019	8,470	-0.10 ▼	-1.18	8,600	8,590	8,400	76,524	648,158,280
02/05/2019	8,600	-0.20 ▼	-2.33	8,750	8,800	8,600	56,492	485,831,200
01/05/2019	8,750	0.00 ■■	0.00	8,720	8,850	8,720	27,340	239,225,000
30/04/2019	8,750	0.00 ■■	0.00	8,720	8,850	8,720	27,340	239,225,000
29/04/2019	8,750	0.00 ■■	0.00	8,720	8,850	8,720	27,340	239,225,000
28/04/2019	8,750	0.00 ■■	0.00	8,720	8,850	8,720	27,340	239,225,000
26/04/2019	8,750	0.00 ■■	0.00	8,720	8,850	8,720	27,340	239,225,000
25/04/2019	8,720	-0.10 ▼	-1.15	8,780	8,800	8,720	8,991	78,401,520
24/04/2019	8,780	0.10 ▲	1.14	8,720	8,790	8,720	20,782	182,465,960
23/04/2019	8,720	0.10 ▲	1.15	8,660	8,790	8,660	9,940	86,676,800
22/04/2019	8,660	-0.10 ▼	-1.15	8,750	8,780	8,660	16,629	144,007,140
21/04/2019	8,750	0.10 ▲	1.14	8,700	8,800	8,690	32,641	285,608,750
19/04/2019	8,750	0.10 ▲	1.14	8,700	8,800	8,690	32,641	285,608,750
18/04/2019	8,700	-0.10 ▼	-1.15	8,780	8,790	8,700	38,043	330,974,100
17/04/2019	8,780	-0.10 ▼	-1.14	8,870	8,870	8,780	68,533	601,719,740
16/04/2019	8,870	-0.10 ▼	-1.13	8,980	8,990	8,860	63,949	567,227,630
15/04/2019	8,980	0.00 ■■	0.00	8,990	9,040	8,970	16,722	150,163,560
12/04/2019	8,980	0.00 ■■	0.00	8,990	9,040	8,970	16,722	150,163,560
11/04/2019	8,990	0.00 ■■	0.00	9,000	9,050	8,980	21,838	196,323,620
10/04/2019	9,000	0.00 ■■	0.00	9,000	9,070	8,980	31,590	284,310,000
09/04/2019	9,000	-0.10 ▼	-1.11	9,050	9,090	9,000	49,466	445,194,000
08/04/2019	9,050	-0.10 ▼	-1.10	9,110	9,150	9,040	38,190	345,619,500
05/04/2019	9,110	0.00 ■■	0.00	9,110	9,140	9,040	15,088	137,451,680
04/04/2019	9,110	0.00 ■■	0.00	9,060	9,150	9,070	61,597	561,148,670
03/04/2019	9,060	-0.10 ▼	-1.10	9,140	9,140	9,060	57,384	519,899,040
02/04/2019	9,140	0.10 ▲	1.09	9,050	9,240	9,060	58,287	532,743,180
01/04/2019	9,050	0.10 ▲	1.10	9,000	9,080	9,000	17,626	159,515,300
30/03/2019	10,400	0.10 ▲	0.96	10,300	10,450	10,200	710,980	7,394,192,000
29/03/2019	9,000	0.00 ■■	0.00	9,000	9,060	8,990	21,848	196,632,000
28/03/2019	9,000	0.00 ■■	0.00	9,040	9,120	9,000	19,541	175,869,000
27/03/2019	9,040	0.10 ▲	1.11	8,970	9,070	8,970	25,819	233,403,760
26/03/2019	8,970	0.00 ■■	0.00	8,990	9,100	8,970	24,426	219,101,220
25/03/2019	9,020	-0.10 ▼	-1.11	9,100	9,080	8,970	77,669	700,574,380
22/03/2019	9,100	0.00 ■■	0.00	9,130	9,190	9,060	70,472	641,295,200
21/03/2019	9,130	-0.20 ▼	-2.19	9,320	9,320	9,130	126,759	1,157,309,670
20/03/2019	9,320	-0.10 ▼	-1.07	9,400	9,400	9,240	55,067	513,224,440
19/03/2019	9,400	-0.10 ▼	-1.06	9,540	9,560	9,300	105,692	993,504,800
18/03/2019	9,540	0.30 ▲	3.14	9,280	9,560	9,300	202,445	1,931,325,300
15/03/2019	9,280	0.10 ▲	1.08	9,210	9,400	9,180	72,571	673,458,880
14/03/2019	9,210	0.00 ■■	0.00	9,200	9,240	9,170	32,101	295,650,210
13/03/2019	9,200	0.00 ■■	0.00	9,230	9,280	9,200	41,422	381,082,400
12/03/2019	9,230	0.10 ▲	1.08	9,170	9,280	9,160	64,238	592,916,740
11/03/2019	9,170	0.00 ■■	0.00	9,200	9,260	9,120	22,373	205,160,410
08/03/2019	9,200	0.00 ■■	0.00	9,150	9,220	9,100	54,218	498,805,600
07/03/2019	9,150	-0.10 ▼	-1.09	9,250	9,250	9,130	92,664	847,875,600
06/03/2019	9,250	-0.10 ▼	-1.08	9,330	9,390	9,210	42,585	393,911,250
05/03/2019	9,330	0.10 ▲	1.07	9,230	9,450	9,200	128,240	1,196,479,200
04/03/2019	9,230	0.20 ▲	2.17	8,990	9,230	8,980	123,642	1,141,215,660
01/03/2019	8,990	0.00 ■■	0.00	8,950	9,000	8,940	55,206	496,301,940
28/02/2019	8,950	-0.10 ▼	-1.12	9,000	9,030	8,950	30,773	275,418,350
27/02/2019	9,000	0.00 ■■	0.00	9,040	9,090	8,990	47,751	429,759,000
26/02/2019	9,040	-0.10 ▼	-1.11	9,100	9,110	9,000	59,849	541,034,960
25/02/2019	9,100	0.00 ■■	0.00	9,130	9,200	9,080	45,348	412,666,800
22/02/2019	9,130	0.20 ▲	2.19	8,940	9,200	8,900	82,172	750,230,360
21/02/2019	8,940	-0.20 ▼	-2.24	9,120	9,160	8,930	144,103	1,288,280,820
20/02/2019	9,120	0.00 ■■	0.00	9,160	9,190	9,100	43,768	399,164,160
19/02/2019	9,160	0.00 ■■	0.00	9,180	9,320	9,100	94,811	868,468,760
18/02/2019	9,180	0.10 ▲	1.09	9,090	9,180	9,090	63,146	579,680,280
15/02/2019	9,090	-0.10 ▼	-1.10	9,160	9,150	9,070	114,814	1,043,659,260
14/02/2019	9,160	0.00 ■■	0.00	9,200	9,200	9,150	79,690	729,960,400
13/02/2019	9,200	0.20 ▲	2.17	8,970	9,240	9,040	125,581	1,155,345,200
12/02/2019	8,970	0.20 ▲	2.23	8,740	8,970	8,760	79,035	708,943,950
11/02/2019	8,740	-0.10 ▼	-1.14	8,820	8,860	8,620	158,921	1,388,969,540
01/02/2019	8,820	-0.10 ▼	-1.13	8,900	8,930	8,820	64,498	568,872,360
31/01/2019	8,900	-0.10 ▼	-1.12	8,960	9,000	8,900	34,081	303,320,900
30/01/2019	8,960	-0.10 ▼	-1.12	9,040	9,080	8,860	75,010	672,089,600
29/01/2019	9,040	-0.10 ▼	-1.11	9,110	9,130	8,990	102,082	922,821,280
28/01/2019	9,110	0.00 ■■	0.00	9,100	9,200	9,100	26,762	243,801,820
25/01/2019	9,100	-0.20 ▼	-2.20	9,260	9,290	9,080	53,863	490,153,300
24/01/2019	9,260	0.10 ▲	1.08	9,130	9,300	9,050	85,299,000	789,868,740,000
23/01/2019	9,130	-0.10 ▼	-1.10	9,260	9,260	9,050	81,788,000	746,724,440,000
22/01/2019	9,260	0.00 ■■	0.00	9,300	9,290	9,210	80,106,000	741,781,560,000
21/01/2019	9,300	-0.21 ▼	-2.26	9,510	9,520	9,250	1,313,750	12,217,875,000
19/01/2019	9,510	-0.20 ▼	-2.10	9,670	9,680	9,460	72,512,000	689,589,120,000
18/01/2019	9,510	-0.16 ▼	-1.68	9,670	9,680	9,460	725,120	6,895,891,200
17/01/2019	9,670	0.01 ▲	0.10	9,660	9,750	9,650	409,250	3,957,447,500
16/01/2019	9,660	-0.03 ▼	-0.31	9,690	9,800	9,640	292,920	2,829,607,200
15/01/2019	9,690	-0.10 ▼	-1.03	9,790	9,790	9,690	717,230	6,949,958,700
14/01/2019	9,790	-0.01 ▼	-0.10	9,790	9,890	9,700	93,070	911,155,300
11/01/2019	9,790	-0.02 ▼	-0.20	9,790	9,800	9,750	564,320	5,524,692,800
10/01/2019	9,790	-0.03 ▼	-0.31	9,820	9,870	9,790	427,930	4,189,434,700
09/01/2019	9,820	0.02 ▲	0.20	9,800	9,910	9,820	541,480	5,317,333,600
08/01/2019	9,800	-0.09 ▼	-0.92	9,890	9,950	9,800	294,670	2,887,766,000
07/01/2019	9,890	0.04 ▲	0.40	9,850	10,000	9,890	276,210	2,731,716,900
05/01/2019	9,850	0.04 ▲	0.41	9,810	9,900	9,600	673,990	6,638,801,500
04/01/2019	9,850	0.04 ▲	0.41	9,810	9,900	9,600	673,990	6,638,801,500
03/01/2019	9,810	-0.29 ▼	-2.96	10,100	10,100	9,810	1,384,180	13,578,805,800
02/01/2019	10,100	-0.20 ▼	-1.98	10,300	10,400	10,100	481,710	4,865,271,000
29/12/2018	10,300	-0.10 ▼	-0.97	10,400	10,450	10,300	390,340	4,020,502,000
28/12/2018	10,300	-0.10 ▼	-0.97	10,400	10,450	10,300	390,340	4,020,502,000
27/12/2018	10,400	-0.05 ▼	-0.48	10,400	10,550	10,350	543,990	5,657,496,000
26/12/2018	10,400	-0.10 ▼	-0.96	10,500	10,550	10,350	1,147,440	11,933,376,000
25/12/2018	10,500	0.20 ▲	1.90	10,300	10,500	10,000	981,370	10,304,385,000
24/12/2018	10,300	0.20 ▲	1.94	10,100	10,450	10,100	1,082,210	11,146,763,000
23/12/2018	10,100	-0.05 ▼	-0.50	10,100	10,150	9,970	416,140	4,203,014,000
21/12/2018	10,100	-0.05 ▼	-0.50	10,100	10,150	9,970	416,140	4,203,014,000
20/12/2018	10,100	0.12 ▲	1.19	9,980	10,100	9,960	376,260	3,800,226,000
19/12/2018	9,980	-0.07 ▼	-0.70	10,050	10,150	9,970	391,200	3,904,176,000
18/12/2018	10,050	0.05 ▲	0.50	10,050	10,150	9,960	724,670	7,282,933,500
17/12/2018	10,050	-0.30 ▼	-2.99	10,350	10,400	10,000	496,730	4,992,136,500
14/12/2018	10,350	-0.05 ▼	-0.48	10,400	10,500	10,300	505,000	5,226,750,000
13/12/2018	10,400	0.05 ▲	0.48	10,350	10,450	10,350	437,860	4,553,744,000
12/12/2018	10,350	0.05 ▲	0.48	10,350	10,500	10,300	450,510	4,662,778,500
11/12/2018	10,350	0.05 ▲	0.48	10,300	10,400	10,250	414,120	4,286,142,000
10/12/2018	10,300	-0.05 ▼	-0.49	10,350	10,450	10,250	463,190	4,770,857,000
09/12/2018	10,350	-0.05 ▼	-0.48	10,400	10,550	10,300	653,590	6,764,656,500
07/12/2018	10,350	-0.05 ▼	-0.48	10,400	10,550	10,300	653,590	6,764,656,500
06/12/2018	10,400	0.15 ▲	1.44	10,250	10,400	10,150	737,150	7,666,360,000
05/12/2018	10,250	-0.30 ▼	-2.93	10,550	10,450	10,250	1,024,340	10,499,485,000
04/12/2018	10,550	-0.05 ▼	-0.47	10,600	10,700	10,450	715,750	7,551,162,500
03/12/2018	10,600	0.20 ▲	1.89	10,400	10,650	10,250	1,300,730	13,787,738,000
30/11/2018	10,400	0.10 ▲	0.96	10,300	10,450	10,200	710,980	7,394,192,000
29/11/2018	10,300	0.05 ▲	0.49	10,250	10,550	10,200	1,187,180	12,227,954,000
28/11/2018	10,250	0.10 ▲	0.98	10,150	10,400	10,100	1,517,500	15,554,375,000
27/11/2018	10,150	0.23 ▲	2.27	9,920	10,200	9,920	655,130	6,649,569,500
26/11/2018	9,920	-0.08 ▼	-0.81	10,000	10,100	9,910	120,890	1,199,228,800
25/11/2018	10,000	0.08 ▲	0.80	9,920	10,200	9,900	388,980	3,889,800,000
23/11/2018	10,000	0.08 ▲	0.80	9,920	10,200	9,900	388,980	3,889,800,000
22/11/2018	9,920	-0.23 ▼	-2.32	10,150	10,200	9,910	380,680	3,776,345,600
21/11/2018	10,150	0.15 ▲	1.48	10,000	10,250	9,900	704,130	7,146,919,500
20/11/2018	10,000	0.25 ▲	2.50	9,750	10,150	9,660	763,300	7,633,000,000
19/11/2018	9,750	0.21 ▲	2.15	9,540	9,750	9,500	577,850	5,634,037,500
18/11/2018	9,540	0.09 ▲	0.94	9,450	9,540	9,450	252,790	2,411,616,600
16/11/2018	9,540	0.09 ▲	0.94	9,450	9,540	9,450	252,790	2,411,616,600
15/11/2018	9,450	-0.05 ▼	-0.53	9,500	9,510	9,410	235,100	2,221,695,000
14/11/2018	9,500	0.02 ▲	0.21	9,500	9,700	9,450	174,210	1,654,995,000
13/11/2018	9,500	-0.05 ▼	-0.53	9,550	9,550	9,400	220,200	2,091,900,000
12/11/2018	9,550	-0.09 ▼	-0.94	9,550	9,590	9,450	142,010	1,356,195,500
09/11/2018	9,550	-0.06 ▼	-0.63	9,610	9,650	9,470	278,880	2,663,304,000
08/11/2018	9,610	-0.04 ▼	-0.42	9,650	9,750	9,610	274,300	2,636,023,000
07/11/2018	9,650	-0.03 ▼	-0.31	9,680	9,690	9,610	151,070	1,457,825,500
06/11/2018	9,680	0.10 ▲	1.03	9,580	9,700	9,600	249,190	2,412,159,200
05/11/2018	9,580	-0.10 ▼	-1.04	9,680	9,680	9,550	277,730	2,660,653,400
02/11/2018	9,680	0.03 ▲	0.31	9,650	9,750	9,610	259,470	2,511,669,600
01/11/2018	9,650	-0.15 ▼	-1.55	9,800	9,900	9,650	109,380	1,055,517,000
31/10/2018	9,800	0.12 ▲	1.22	9,680	9,950	9,680	278,410	2,728,418,000
30/10/2018	9,680	0.18 ▲	1.86	9,500	9,700	9,400	267,390	2,588,335,200
29/10/2018	9,500	0.01 ▲	0.11	9,490	9,600	9,490	309,890	2,943,955,000
28/10/2018	9,490	0.01 ▲	0.11	9,480	9,700	9,460	420,090	3,986,654,100
26/10/2018	9,490	0.01 ▲	0.11	9,480	9,700	9,460	420,090	3,986,654,100
25/10/2018	9,480	-0.25 ▼	-2.64	9,730	9,600	9,200	645,130	6,115,832,400
24/10/2018	9,730	-0.27 ▼	-2.77	10,000	10,000	9,700	364,850	3,549,990,500
23/10/2018	10,000	-0.20 ▼	-2.00	10,200	10,200	9,700	579,130	5,791,300,000
22/10/2018	10,200	-0.05 ▼	-0.49	10,200	10,300	10,150	277,610	2,831,622,000
21/10/2018	10,200	0.10 ▲	0.98	10,100	10,250	10,000	295,970	3,018,894,000
19/10/2018	10,200	0.10 ▲	0.98	10,100	10,250	10,000	295,970	3,018,894,000
18/10/2018	10,100	-0.10 ▼	-0.99	10,200	10,300	10,100	297,750	3,007,275,000
17/10/2018	10,200	-0.10 ▼	-0.98	10,300	10,400	10,200	271,100	2,765,220,000
16/10/2018	10,300	0.10 ▲	0.97	10,200	10,300	10,100	216,320	2,228,096,000
15/10/2018	10,200	-0.05 ▼	-0.49	10,200	10,250	10,100	190,050	1,938,510,000
13/10/2018	10,200	0.38 ▲	3.73	9,820	10,200	9,700	938,190	9,569,538,000
12/10/2018	10,200	0.38 ▲	3.73	9,820	10,200	9,700	938,190	9,569,538,000
11/10/2018	9,820	-0.63 ▼	-6.42	10,450	10,200	9,800	1,748,470	17,169,975,400
10/10/2018	10,450	-0.10 ▼	-0.96	10,550	10,650	10,450	447,860	4,680,137,000
09/10/2018	10,550	0.10 ▲	0.95	10,450	10,650	10,400	606,540	6,398,997,000
08/10/2018	10,450	-0.40 ▼	-3.83	10,850	10,850	10,450	1,277,420	13,349,039,000
07/10/2018	10,850	-0.25 ▼	-2.30	11,100	11,150	10,850	901,590	9,782,251,500
05/10/2018	10,850	-0.25 ▼	-2.30	11,100	11,150	10,850	901,590	9,782,251,500
04/10/2018	11,100	-0.20 ▼	-1.80	11,300	11,300	11,100	600,130	6,661,443,000
03/10/2018	11,300	-0.10 ▼	-0.88	11,300	11,400	11,100	984,910	11,129,483,000
02/10/2018	11,300	0.30 ▲	2.65	11,000	11,350	10,950	1,333,930	15,073,409,000
01/10/2018	11,000	0.05 ▲	0.45	11,000	11,300	10,950	1,390,740	15,298,140,000
28/09/2018	11,000	-0.30 ▼	-2.73	11,300	11,250	11,000	1,015,510	11,170,610,000
27/09/2018	11,300	-0.20 ▼	-1.77	11,300	11,350	11,000	1,524,710	17,229,223,000
26/09/2018	11,300	0.50 ▲	4.42	10,800	11,300	10,700	2,373,910	26,825,183,000
25/09/2018	10,800	0.20 ▲	1.85	10,600	10,900	10,500	1,737,060	18,760,248,000
24/09/2018	10,600	0.25 ▲	2.36	10,350	10,700	10,300	1,543,150	16,357,390,000
21/09/2018	10,350	-0.05 ▼	-0.48	10,400	10,500	10,300	999,160	10,341,306,000
20/09/2018	10,400	-0.05 ▼	-0.48	10,450	10,500	10,300	675,070	7,020,728,000
19/09/2018	10,450	0.35 ▲	3.35	10,100	10,600	10,100	1,798,610	18,795,474,500
18/09/2018	10,100	-0.05 ▼	-0.50	10,150	10,200	10,100	347,320	3,507,932,000
17/09/2018	10,150	-0.15 ▼	-1.48	10,300	10,300	10,100	428,300	4,347,245,000
15/09/2018	10,300	-0.05 ▼	-0.49	10,350	10,350	10,200	217,500	2,240,250,000
14/09/2018	10,300	-0.05 ▼	-0.49	10,350	10,350	10,200	217,500	2,240,250,000
13/09/2018	10,350	-0.05 ▼	-0.48	10,400	10,500	10,300	338,630	3,504,820,500
12/09/2018	10,400	0.35 ▲	3.37	10,050	10,500	10,050	2,417,930	25,146,472,000
11/09/2018	10,050	0.05 ▲	0.50	10,050	10,150	10,050	219,300	2,203,965,000
10/09/2018	10,050	-0.05 ▼	-0.50	10,100	10,150	10,050	337,570	3,392,578,500
07/09/2018	10,100	0.05 ▲	0.50	10,050	10,150	10,050	308,410	3,114,941,000
06/09/2018	10,050	-0.05 ▼	-0.50	10,050	10,100	10,000	275,520	2,768,976,000
05/09/2018	10,050	-0.10 ▼	-1.00	10,150	10,200	10,050	230,360	2,315,118,000
04/09/2018	10,150	0.05 ▲	0.49	10,150	10,300	10,150	300,030	3,045,304,500
03/09/2018	10,150	-0.05 ▼	-0.49	10,150	10,200	10,100	458,770	4,656,515,500
31/08/2018	10,150	-0.05 ▼	-0.49	10,150	10,200	10,100	458,770	4,656,515,500
30/08/2018	10,150	-0.05 ▼	-0.49	10,150	10,200	10,100	302,040	3,065,706,000
29/08/2018	10,150	-0.05 ▼	-0.49	10,200	10,250	10,100	206,350	2,094,452,500
28/08/2018	10,200	-0.10 ▼	-0.98	10,300	10,300	10,150	193,760	1,976,352,000
27/08/2018	10,300	0.15 ▲	1.46	10,150	10,300	10,150	441,260	4,544,978,000
24/08/2018	10,150	-0.15 ▼	-1.48	10,300	10,300	10,150	421,820	4,281,473,000
23/08/2018	10,300	0.05 ▲	0.49	10,300	10,350	10,300	263,230	2,711,269,000
22/08/2018	10,300	0.05 ▲	0.49	10,300	10,500	10,300	369,860	3,809,558,000
21/08/2018	11,200	-0.05 ▼	-0.45	11,200	11,200	11,100	536,460	6,008,352,000
20/08/2018	11,200	0.10 ▲	0.89	11,100	11,250	11,100	622,780	6,975,136,000
17/08/2018	11,100	0.05 ▲	0.45	11,100	11,250	11,050	607,740	6,745,914,000
16/08/2018	11,100	0.05 ▲	0.45	11,100	11,150	11,000	441,500	4,900,650,000
15/08/2018	11,100	-0.30 ▼	-2.70	11,400	11,450	11,100	503,660	5,590,626,000
14/08/2018	11,400	0.10 ▲	0.88	11,300	11,450	11,300	420,440	4,793,016,000
13/08/2018	11,300	0.30 ▲	2.65	11,000	11,400	10,950	1,041,040	11,763,752,000
10/08/2018	11,000	0.10 ▲	0.91	10,900	11,100	10,800	623,100	6,854,100,000
09/08/2018	10,900	-0.15 ▼	-1.38	11,050	11,050	10,850	568,240	6,193,816,000
08/08/2018	11,050	-0.10 ▼	-0.90	11,150	11,200	10,900	754,180	8,333,689,000
07/08/2018	11,150	0.10 ▲	0.90	11,050	11,250	11,050	968,310	10,796,656,500
06/08/2018	11,050	0.70 ▲	6.33	10,350	11,050	10,500	1,938,910	21,424,955,500
03/08/2018	10,350	0.05 ▲	0.48	10,300	10,400	10,150	566,530	5,863,585,500
02/08/2018	10,300	-0.05 ▼	-0.49	10,350	10,350	10,200	209,340	2,156,202,000
01/08/2018	10,350	-0.05 ▼	-0.48	10,350	10,450	10,300	245,200	2,537,820,000
31/07/2018	10,350	-0.05 ▼	-0.48	10,400	10,400	10,300	416,460	4,310,361,000
30/07/2018	10,400	0.05 ▲	0.48	10,350	10,450	10,300	495,590	5,154,136,000
29/07/2018	10,350	0.05 ▲	0.48	10,300	10,400	10,250	275,410	2,850,493,500
27/07/2018	10,350	0.05 ▲	0.48	10,300	10,400	10,250	275,410	2,850,493,500
26/07/2018	10,300	0.05 ▲	0.49	10,250	10,350	10,200	250,770	2,582,931,000
25/07/2018	10,250	0.05 ▲	0.49	10,200	10,400	10,250	374,060	3,834,115,000
24/07/2018	10,200	-0.15 ▼	-1.47	10,350	10,350	10,200	406,910	4,150,482,000
23/07/2018	10,350	0.10 ▲	0.97	10,250	10,500	10,300	333,440	3,451,104,000
20/07/2018	10,250	-0.15 ▼	-1.46	10,400	10,400	10,250	295,660	3,030,515,000
19/07/2018	10,400	-0.10 ▼	-0.96	10,500	10,500	10,350	170,280	1,770,912,000
18/07/2018	10,500	0.30 ▲	2.86	10,200	10,500	10,200	509,120	5,345,760,000
17/07/2018	10,200	0.05 ▲	0.49	10,150	10,250	10,000	380,950	3,885,690,000
16/07/2018	10,150	-0.05 ▼	-0.49	10,200	10,300	10,150	104,270	1,058,340,500
13/07/2018	10,200	0.10 ▲	0.98	10,100	10,200	10,100	120,880	1,232,976,000
12/07/2018	10,100	0.05 ▲	0.50	10,050	10,150	10,050	163,360	1,649,936,000
11/07/2018	10,050	-0.15 ▼	-1.49	10,200	10,200	9,990	240,480	2,416,824,000
10/07/2018	10,200	0.05 ▲	0.49	10,200	10,300	10,150	175,310	1,788,162,000
09/07/2018	10,200	-0.05 ▼	-0.49	10,200	10,300	10,150	153,160	1,562,232,000
08/07/2018	10,200	0.20 ▲	1.96	10,000	10,400	9,970	405,470	4,135,794,000
06/07/2018	10,200	0.20 ▲	1.96	10,000	10,400	9,970	405,470	4,135,794,000
05/07/2018	10,000	-0.20 ▼	-2.00	10,200	10,350	10,000	376,710	3,767,100,000
04/07/2018	10,200	0.20 ▲	1.96	10,000	10,200	10,000	513,640	5,239,128,000
03/07/2018	10,000	-0.25 ▼	-2.50	10,250	10,400	10,000	611,400	6,114,000,000
02/07/2018	10,250	-0.30 ▼	-2.93	10,550	10,550	10,200	265,800	2,724,450,000
29/06/2018	10,550	-0.15 ▼	-1.42	10,700	0	0	175,140	1,847,727,000
28/06/2018	10,700	-0.10 ▼	-0.93	10,800	10,850	10,700	223,350	2,389,845,000
27/06/2018	10,800	0.10 ▲	0.93	10,800	10,900	10,750	184,010	1,987,308,000
26/06/2018	10,800	-0.05 ▼	-0.46	10,850	10,900	10,700	104,060	1,123,848,000
25/06/2018	10,850	-0.05 ▼	-0.46	10,850	11,100	10,800	208,340	2,260,489,000
22/06/2018	10,850	0.05 ▲	0.46	10,850	10,900	10,600	103,500	1,122,975,000
21/06/2018	10,850	-0.20 ▼	-1.84	11,050	11,050	10,750	182,610	1,981,318,500
20/06/2018	11,050	0.45 ▲	4.07	10,600	11,050	10,600	353,890	3,910,484,500
19/06/2018	10,600	-0.40 ▼	-3.77	11,000	11,000	10,400	586,860	6,220,716,000
18/06/2018	11,000	-0.30 ▼	-2.73	11,300	11,400	10,950	196,010	2,156,110,000
15/06/2018	11,300	-0.10 ▼	-0.88	11,300	11,400	11,100	208,530	2,356,389,000
14/06/2018	11,300	-0.15 ▼	-1.33	11,450	11,600	11,300	195,150	2,205,195,000
13/06/2018	11,450	0.40 ▲	3.49	11,050	11,550	11,050	290,510	3,326,339,500
12/06/2018	11,050	-0.50 ▼	-4.52	11,550	11,550	10,900	713,340	7,882,407,000
11/06/2018	11,550	0.10 ▲	0.87	11,450	11,750	11,500	384,770	4,444,093,500
08/06/2018	11,450	-0.30 ▼	-2.62	11,750	11,900	11,400	398,210	4,559,504,500
07/06/2018	11,750	0.75 ▲	6.38	11,000	11,750	11,100	1,233,910	14,498,442,500
06/06/2018	11,000	-0.10 ▼	-0.91	11,100	11,100	11,000	385,050	4,235,550,000
05/06/2018	11,100	0.25 ▲	2.25	10,850	11,150	10,900	532,390	5,909,529,000
04/06/2018	10,850	0.35 ▲	3.23	10,500	10,850	10,500	448,350	4,864,597,500
03/06/2018	10,500	0.10 ▲	0.95	10,400	10,550	10,400	426,150	4,474,575,000
01/06/2018	10,500	0.10 ▲	0.95	10,400	10,550	10,400	426,150	4,474,575,000
31/05/2018	10,400	0.10 ▲	0.96	10,300	10,600	10,250	352,720	3,668,288,000
30/05/2018	10,300	0.10 ▲	0.97	10,200	10,300	10,000	189,040	1,947,112,000
29/05/2018	10,200	0.24 ▲	2.35	9,960	10,400	9,950	635,460	6,481,692,000
28/05/2018	9,960	-0.74 ▼	-7.43	10,700	10,600	9,960	701,290	6,984,848,400
27/05/2018	10,700	-0.10 ▼	-0.93	10,800	10,800	10,300	673,980	7,211,586,000
25/05/2018	10,700	-0.10 ▼	-0.93	10,800	10,800	10,300	673,980	7,211,586,000
24/05/2018	10,800	-0.20 ▼	-1.85	11,000	11,100	10,750	210,600	2,274,480,000
23/05/2018	11,000	0.05 ▲	0.45	11,000	11,100	10,800	253,250	2,785,750,000
22/05/2018	11,000	-0.25 ▼	-2.27	11,250	11,400	10,800	500,850	5,509,350,000
21/05/2018	11,250	-0.15 ▼	-1.33	11,400	11,400	11,200	279,090	3,139,762,500
19/05/2018	11,400	-0.05 ▼	-0.44	11,400	11,500	11,250	353,690	4,032,066,000
18/05/2018	11,400	-0.05 ▼	-0.44	11,400	11,500	11,250	353,690	4,032,066,000
17/05/2018	11,400	-0.05 ▼	-0.44	11,450	11,550	11,400	308,910	3,521,574,000
16/05/2018	11,450	-0.15 ▼	-1.31	11,600	11,650	11,450	387,470	4,436,531,500
15/05/2018	11,600	0.10 ▲	0.86	11,500	11,800	11,500	702,170	8,145,172,000
14/05/2018	11,500	-0.20 ▼	-1.74	11,700	11,850	11,500	671,680	7,724,320,000
11/05/2018	11,700	0.10 ▲	0.85	11,600	11,700	11,500	225,220	2,635,074,000
10/05/2018	11,600	-0.25 ▼	-2.16	11,850	11,900	11,600	1,391,090	16,136,644,000
09/05/2018	11,850	-0.10 ▼	-0.84	11,950	12,000	11,850	183,820	2,178,267,000
08/05/2018	11,950	0.15 ▲	1.26	11,800	12,100	11,850	430,200	5,140,890,000
07/05/2018	11,800	0.05 ▲	0.42	11,800	11,900	11,600	263,160	3,105,288,000
05/05/2018	11,800	0.10 ▲	0.85	11,700	11,850	11,700	216,180	2,550,924,000
04/05/2018	11,800	0.10 ▲	0.85	11,700	11,850	11,700	216,180	2,550,924,000
03/05/2018	11,700	-0.15 ▼	-1.28	11,850	11,850	11,500	523,480	6,124,716,000
02/05/2018	11,850	-0.15 ▼	-1.27	12,000	12,100	11,800	164,500	1,949,325,000
29/04/2018	12,000	0.15 ▲	1.25	11,850	12,000	11,800	391,670	4,700,040,000
27/04/2018	12,000	0.15 ▲	1.25	11,850	12,000	11,800	391,670	4,700,040,000
26/04/2018	11,850	-0.15 ▼	-1.27	12,000	12,250	11,800	342,510	4,058,743,500
25/04/2018	12,000	0.10 ▲	0.83	12,000	12,200	11,950	879,530	10,554,360,000
24/04/2018	12,000	0.10 ▲	0.83	12,000	12,200	11,950	879,530	10,554,360,000
23/04/2018	12,000	-0.45 ▼	-3.75	12,450	12,500	12,000	647,340	7,768,080,000
20/04/2018	12,450	-0.05 ▼	-0.40	12,450	12,500	12,350	182,800	2,275,860,000
19/04/2018	12,450	-0.05 ▼	-0.40	12,500	12,700	12,300	359,690	4,478,140,500
18/04/2018	12,500	-0.20 ▼	-1.60	12,700	12,750	12,450	292,250	3,653,125,000
13/04/2018	12,450	-0.10 ▼	-0.80	12,550	12,600	12,350	356,360	4,436,682,000
12/04/2018	12,550	-0.15 ▼	-1.20	12,700	12,750	12,450	273,290	3,429,789,500
11/04/2018	12,700	-0.35 ▼	-2.76	13,050	13,050	12,650	490,560	6,230,112,000
10/04/2018	13,050	-0.10 ▼	-0.77	13,150	13,150	12,900	799,290	10,430,734,500
09/04/2018	13,150	0.05 ▲	0.38	13,100	13,200	12,950	1,006,300	13,232,845,000
08/04/2018	13,100	0.10 ▲	0.76	13,000	13,250	13,000	1,597,780	20,930,918,000
06/04/2018	13,100	0.10 ▲	0.76	13,000	13,250	13,000	1,597,780	20,930,918,000
05/04/2018	13,000	0.60 ▲	4.62	12,400	13,050	12,450	1,784,450	23,197,850,000
04/04/2018	12,400	0.05 ▲	0.40	12,350	12,700	12,300	703,900	8,728,360,000
03/04/2018	12,350	-0.05 ▼	-0.40	12,400	12,450	12,250	383,210	4,732,643,500
02/04/2018	12,400	0.15 ▲	1.21	12,250	12,600	12,250	653,590	8,104,516,000
30/03/2018	12,250	-0.10 ▼	-0.82	12,350	12,400	12,200	406,640	4,981,340,000
29/03/2018	12,350	0.05 ▲	0.40	12,300	12,400	12,300	165,240	2,040,714,000
28/03/2018	12,300	-0.05 ▼	-0.41	12,350	12,500	12,300	418,580	5,148,534,000
27/03/2018	12,350	-0.15 ▼	-1.21	12,500	12,700	12,350	401,150	4,954,202,500
26/03/2018	12,500	0.05 ▲	0.40	12,500	12,600	12,400	418,950	5,236,875,000
25/03/2018	12,500	-0.20 ▼	-1.60	12,700	12,500	12,300	1,241,400	15,517,500,000
23/03/2018	12,500	-0.20 ▼	-1.60	12,700	12,500	12,300	1,241,400	15,517,500,000
22/03/2018	12,700	-0.05 ▼	-0.39	12,700	12,900	12,650	337,400	4,284,980,000
21/03/2018	12,700	-0.20 ▼	-1.57	12,900	12,900	12,700	645,720	8,200,644,000
20/03/2018	12,900	-0.05 ▼	-0.39	12,900	12,950	12,700	378,920	4,888,068,000
19/03/2018	12,900	-0.15 ▼	-1.16	13,200	13,200	12,900	394,240	5,085,696,000
16/03/2018	13,200	0.15 ▲	1.14	13,300	13,200	12,900	593,120	7,829,184,000
15/03/2018	13,300	0.25 ▲	1.88	13,050	13,300	12,800	752,800	10,012,240,000
14/03/2018	13,050	0.25 ▲	1.92	12,800	13,050	12,700	876,090	11,432,974,500
13/03/2018	12,800	0.20 ▲	1.56	12,600	12,850	12,600	444,680	5,691,904,000
12/03/2018	12,600	-0.60 ▼	-4.76	13,200	13,300	12,800	522,400	6,582,240,000
09/03/2018	12,900	-0.30 ▼	-2.33	13,200	13,300	12,800	846,870	10,924,623,000
08/03/2018	13,200	-0.20 ▼	-1.52	13,400	13,400	13,150	473,450	6,249,540,000
07/03/2018	13,400	0.20 ▲	1.49	13,200	13,550	13,200	2,682,690	35,948,046,000
06/03/2018	13,200	0.55 ▲	4.17	12,650	13,450	12,500	2,258,900	29,817,480,000
05/03/2018	12,650	0.30 ▲	2.37	12,350	12,900	12,350	1,531,690	19,375,878,500
02/03/2018	12,350	0.10 ▲	0.81	12,250	12,400	12,000	819,530	10,121,195,500
01/03/2018	12,250	0.15 ▲	1.22	12,100	12,500	12,100	951,930	11,661,142,500
28/02/2018	12,100	-0.20 ▼	-1.65	12,300	12,450	12,000	2,287,810	27,682,501,000
27/02/2018	12,300	-0.30 ▼	-2.44	12,600	12,600	12,300	1,138,560	14,004,288,000
26/02/2018	12,600	-0.10 ▼	-0.79	12,700	12,850	12,600	1,452,640	18,303,264,000
23/02/2018	12,700	0.05 ▲	0.39	12,650	12,850	12,650	519,010	6,591,427,000
22/02/2018	12,650	0.05 ▲	0.40	12,600	12,900	12,500	1,285,040	16,255,756,000
21/02/2018	12,600	0.05 ▲	0.40	12,600	12,950	12,600	774,720	9,761,472,000
14/02/2018	12,600	0.20 ▲	1.59	12,400	12,700	12,500	465,450	5,864,670,000
13/02/2018	12,600	0.20 ▲	1.59	12,400	12,700	12,500	465,450	5,864,670,000
12/02/2018	12,400	0.40 ▲	3.23	12,000	12,400	12,000	463,880	5,752,112,000
09/02/2018	12,000	-0.05 ▼	-0.42	12,050	12,450	11,600	902,000	10,824,000,000
08/02/2018	12,050	-0.35 ▼	-2.90	12,400	12,500	12,000	272,780	3,286,999,000
07/02/2018	12,400	0.15 ▲	1.21	12,250	12,400	12,050	1,377,980	17,086,952,000
06/02/2018	11,600	-0.65 ▼	-5.60	12,250	12,000	11,400	5,123,560	59,433,296,000
05/02/2018	12,250	-0.75 ▼	-6.12	13,000	13,000	12,200	1,462,220	17,912,195,000
02/02/2018	13,000	-0.10 ▼	-0.77	13,100	13,350	13,000	1,013,900	13,180,700,000
01/02/2018	13,100	-0.35 ▼	-2.67	13,450	13,550	13,100	2,101,570	27,530,567,000
31/01/2018	13,450	-0.60 ▼	-4.46	14,050	14,100	13,450	3,211,750	43,198,037,500
30/01/2018	14,050	0.05 ▲	0.36	14,000	14,200	13,700	2,164,830	30,415,861,500
29/01/2018	14,000	-0.10 ▼	-0.71	14,100	14,550	14,000	3,240,130	45,361,820,000
26/01/2018	14,100	0.70 ▲	4.96	13,400	14,150	13,450	2,759,950	38,915,295,000
25/01/2018	13,400	-0.25 ▼	-1.87	13,650	13,700	13,400	3,059,280	40,994,352,000
24/01/2018	12,650	-1.00 ▼	-7.91	13,650	13,750	13,500	1,565,890	19,808,508,500
22/01/2018	13,650	-0.05 ▼	-0.37	13,650	13,750	13,500	1,198,820	16,363,893,000
19/01/2018	13,650	0.05 ▲	0.37	13,600	13,850	13,550	1,715,760	23,420,124,000
18/01/2018	13,600	-0.05 ▼	-0.37	13,650	13,700	13,300	1,803,420	24,526,512,000
17/01/2018	13,650	-0.40 ▼	-2.93	14,050	14,050	13,650	2,112,020	28,829,073,000
16/01/2018	14,050	0.05 ▲	0.36	14,000	14,300	13,900	2,242,600	31,508,530,000
15/01/2018	14,000	0.45 ▲	3.21	13,550	14,000	13,550	1,877,840	26,289,760,000
14/01/2018	13,550	-0.15 ▼	-1.11	13,700	13,800	13,500	2,888,740	39,142,427,000
12/01/2018	13,550	-0.15 ▼	-1.11	13,700	13,800	13,500	2,888,740	39,142,427,000
11/01/2018	13,700	-0.30 ▼	-2.19	14,000	14,050	13,450	3,032,640	41,547,168,000
10/01/2018	14,000	-0.15 ▼	-1.07	14,150	14,350	13,900	3,048,750	42,682,500,000
09/01/2018	14,150	-0.20 ▼	-1.41	14,350	14,400	14,000	2,147,460	30,386,559,000
08/01/2018	14,350	0.05 ▲	0.35	14,300	14,500	14,100	2,070,370	29,709,809,500
05/01/2018	14,300	0.55 ▲	3.85	13,750	14,450	13,700	4,733,220	67,685,046,000
04/01/2018	13,750	0.20 ▲	1.45	13,550	13,850	13,550	2,508,810	34,496,137,500
03/01/2018	13,550	0.05 ▲	0.37	13,550	13,700	13,500	1,465,370	19,855,763,500
02/01/2018	13,550	-0.05 ▼	-0.37	13,600	13,750	13,500	1,318,700	17,868,385,000
01/01/2018	13,600	-0.15 ▼	-1.10	13,750	13,900	13,600	641,000	8,717,600,000
29/12/2017	13,600	-0.15 ▼	-1.10	13,750	13,900	13,600	641,000	8,717,600,000
28/12/2017	13,750	0.15 ▲	1.09	13,600	13,900	13,600	2,072,660	28,499,075,000
27/12/2017	13,600	-0.10 ▼	-0.74	13,600	13,750	13,450	1,513,480	20,583,328,000
26/12/2017	13,600	0.45 ▲	3.31	13,150	13,700	13,100	2,900,440	39,445,984,000
25/12/2017	13,150	-0.15 ▼	-1.14	13,300	13,400	13,100	743,430	9,776,104,500
24/12/2017	13,300	-0.05 ▼	-0.38	13,350	13,950	13,250	2,787,520	37,074,016,000
22/12/2017	13,300	-0.05 ▼	-0.38	13,350	13,950	13,250	2,787,520	37,074,016,000
21/12/2017	13,350	0.85 ▲	6.37	12,500	13,350	12,500	3,941,050	52,613,017,500
20/12/2017	12,500	-0.10 ▼	-0.80	12,600	12,650	12,500	465,300	5,816,250,000
19/12/2017	12,750	0.05 ▲	0.39	12,700	12,750	12,700	23,730	302,557,500
18/12/2017	12,650	0.10 ▲	0.79	12,550	12,700	12,600	13,990	176,973,500
16/12/2017	12,550	0.15 ▲	1.20	12,400	12,650	12,350	668,740	8,392,687,000
15/12/2017	12,400	-0.05 ▼	-0.40	12,450	12,500	12,300	545,520	6,764,448,000
14/12/2017	12,450	0.05 ▲	0.40	12,400	12,450	12,300	559,880	6,970,506,000
13/12/2017	12,400	-0.10 ▼	-0.81	12,500	12,600	12,100	1,354,640	16,797,536,000
12/12/2017	12,500	0.05 ▲	0.40	12,500	12,600	12,500	34,350	429,375,000
11/12/2017	12,500	-0.05 ▼	-0.40	12,550	12,550	12,450	56,900	711,250,000
10/12/2017	12,550	0.05 ▲	0.40	12,500	12,750	12,500	940,400	11,802,020,000
08/12/2017	12,500	0.05 ▲	0.40	12,500	12,650	12,500	793,600	9,920,000,000
07/12/2017	12,500	0.05 ▲	0.40	12,500	12,650	12,500	767,850	9,598,125,000
05/12/2017	12,650	-0.15 ▼	-1.17	12,850	13,000	12,600	909,230	11,501,759,500
04/12/2017	12,800	0.20 ▲	1.59	12,750	12,900	12,600	1,002,210	12,828,288,000
01/12/2017	12,600	-0.15 ▼	-1.18	12,700	12,850	12,550	1,383,710	17,434,746,000
30/11/2017	12,750	-0.20 ▼	-1.54	12,900	12,950	12,750	1,053,860	13,436,715,000
29/11/2017	12,950	0.05 ▲	0.39	12,900	12,950	12,800	703,790	9,114,080,500
28/11/2017	12,900	0.25 ▲	1.98	12,700	13,050	12,700	1,722,490	22,220,121,000
27/11/2017	12,650	0.00 ■■	0.00	12,700	12,750	12,600	929,080	11,752,862,000
24/11/2017	12,650	0.25 ▲	2.02	12,350	12,750	12,300	1,565,890	19,808,508,500
23/11/2017	12,400	-0.10 ▼	-0.80	12,500	12,500	12,400	946,490	11,736,476,000
22/11/2017	12,500	0.00 ■■	0.00	12,500	12,550	12,400	514,310	6,428,875,000
21/11/2017	12,500	-0.15 ▼	-1.19	12,650	12,750	12,400	780,860	9,760,750,000
20/11/2017	12,650	0.30 ▲	2.43	12,400	12,750	12,350	1,716,370	21,712,080,500
17/11/2017	12,350	-0.10 ▼	-0.80	12,500	12,550	12,300	784,440	9,687,834,000
16/11/2017	12,450	0.10 ▲	0.81	12,300	12,500	12,250	1,012,890	12,610,480,500
15/11/2017	12,350	0.15 ▲	1.23	12,200	12,350	12,100	824,800	10,186,280,000
14/11/2017	12,200	-0.15 ▼	-1.21	12,350	12,350	12,200	1,217,930	14,858,746,000
13/11/2017	12,350	0.00 ■■	0.00	12,350	12,450	12,250	837,840	10,347,324,000
10/11/2017	12,350	0.05 ▲	0.41	12,300	12,450	12,250	896,730	11,074,615,500
09/11/2017	12,300	0.00 ■■	0.00	12,400	12,550	12,300	1,534,580	18,875,334,000
08/11/2017	12,300	0.15 ▲	1.23	12,200	12,300	12,200	702,730	8,643,579,000
07/11/2017	12,150	-0.10 ▼	-0.82	12,250	12,300	12,050	786,210	9,552,451,500
06/11/2017	12,250	0.15 ▲	1.24	12,200	12,350	12,050	985,730	12,075,192,500
03/11/2017	12,100	0.35 ▲	2.98	11,750	12,100	11,550	2,070,140	25,048,694,000
02/11/2017	11,750	-0.55 ▼	-4.47	12,250	12,550	11,750	1,861,400	21,871,450,000
01/11/2017	12,300	-0.20 ▼	-1.60	12,400	12,650	12,200	958,680	11,791,764,000
31/10/2017	12,500	-0.55 ▼	-4.21	13,000	13,000	12,500	2,209,260	27,615,750,000
30/10/2017	13,050	-0.10 ▼	-0.76	13,250	13,400	13,050	1,168,390	15,247,489,500
27/10/2017	13,150	0.00 ■■	0.00	13,200	13,300	13,050	2,043,660	26,874,129,000
26/10/2017	13,150	-0.35 ▼	-2.59	13,500	13,600	13,100	1,616,120	21,251,978,000
25/10/2017	13,500	-0.05 ▼	-0.37	13,650	13,700	13,400	618,210	8,345,835,000
24/10/2017	13,550	0.10 ▲	0.74	13,450	13,650	13,450	1,013,410	13,731,705,500
23/10/2017	13,450	-0.15 ▼	-1.10	13,650	13,650	13,400	1,642,680	22,094,046,000
20/10/2017	13,600	-0.10 ▼	-0.73	13,650	13,750	13,600	1,243,480	16,911,328,000
19/10/2017	13,700	-0.10 ▼	-0.72	13,750	13,850	13,650	596,780	8,175,886,000
18/10/2017	13,800	0.15 ▲	1.10	13,700	13,850	13,700	1,838,670	25,373,646,000
17/10/2017	13,650	0.00 ■■	0.00	13,650	13,750	13,600	1,092,310	14,910,031,500
16/10/2017	13,650	-0.05 ▼	-0.36	13,650	13,700	13,600	1,244,600	16,988,790,000
13/10/2017	13,700	0.00 ■■	0.00	13,700	13,750	13,650	1,017,660	13,941,942,000
12/10/2017	13,700	-0.20 ▼	-1.44	13,900	13,900	13,700	1,416,100	19,400,570,000
11/10/2017	13,900	-0.05 ▼	-0.36	14,000	14,100	13,800	1,600,830	22,251,537,000
10/10/2017	13,950	-0.05 ▼	-0.36	14,000	14,000	13,800	871,560	12,158,262,000
09/10/2017	14,000	0.15 ▲	1.08	13,950	14,150	13,900	2,757,620	38,606,680,000
06/10/2017	13,850	0.25 ▲	1.84	13,600	14,000	13,600	3,433,110	47,548,573,500
05/10/2017	13,600	0.00 ■■	0.00	13,600	13,700	13,550	837,060	11,384,016,000
04/10/2017	13,600	0.00 ■■	0.00	13,650	13,650	13,500	672,170	9,141,512,000
03/10/2017	13,600	0.05 ▲	0.37	13,500	13,650	13,450	1,502,150	20,429,240,000
02/10/2017	13,550	-0.10 ▼	-0.73	13,700	13,700	13,500	1,141,230	15,463,666,500
29/09/2017	13,650	-0.15 ▼	-1.09	13,800	13,850	13,650	727,090	9,924,778,500
28/09/2017	13,800	0.15 ▲	1.10	13,650	13,850	13,650	1,612,340	22,250,292,000
27/09/2017	13,650	0.00 ■■	0.00	13,750	13,750	13,600	739,000	10,087,350,000
26/09/2017	13,650	0.00 ■■	0.00	13,650	13,750	13,600	1,263,060	17,240,769,000
25/09/2017	13,650	-0.20 ▼	-1.44	13,850	13,850	13,650	1,075,790	14,684,533,500
22/09/2017	13,850	0.10 ▲	0.73	13,850	13,950	13,700	1,604,230	22,218,585,500
21/09/2017	13,750	-0.10 ▼	-0.72	13,850	13,900	13,750	902,940	12,415,425,000
20/09/2017	13,850	-0.05 ▼	-0.36	14,000	14,000	13,750	1,281,320	17,746,282,000
19/09/2017	13,900	0.30 ▲	2.21	13,550	14,100	13,500	4,332,950	60,228,005,000
18/09/2017	13,600	-0.05 ▼	-0.37	13,650	13,700	13,500	1,197,450	16,285,320,000
15/09/2017	13,650	0.00 ■■	0.00	13,700	13,750	13,600	710,330	9,696,004,500
14/09/2017	13,650	0.20 ▲	1.49	13,500	13,850	13,500	2,539,480	34,663,902,000
13/09/2017	13,450	0.00 ■■	0.00	13,450	13,500	13,400	776,640	10,445,808,000
12/09/2017	13,450	0.00 ■■	0.00	13,500	13,500	13,400	931,460	12,528,137,000
11/09/2017	13,450	-0.05 ▼	-0.37	13,500	13,550	13,400	1,036,920	13,946,574,000
08/09/2017	13,500	-0.15 ▼	-1.10	13,650	13,700	13,500	1,531,040	20,669,040,000
07/09/2017	13,650	0.05 ▲	0.37	13,650	13,750	13,550	1,150,660	15,706,509,000
06/09/2017	13,600	0.05 ▲	0.37	13,600	13,650	13,500	944,440	12,844,384,000
05/09/2017	13,550	0.10 ▲	0.74	13,450	13,700	13,400	1,441,440	19,531,512,000
01/09/2017	13,450	-0.10 ▼	-0.74	13,500	13,650	13,450	1,006,150	13,532,717,500
31/08/2017	13,550	0.05 ▲	0.37	13,500	13,650	13,400	1,583,810	21,460,625,500
30/08/2017	13,500	-0.05 ▼	-0.37	13,550	13,650	13,500	1,762,530	23,794,155,000
29/08/2017	13,550	-0.15 ▼	-1.09	13,650	13,700	13,550	1,379,230	18,688,566,500
28/08/2017	13,700	0.20 ▲	1.48	13,500	13,750	13,450	1,681,000	23,029,700,000
25/08/2017	13,500	-0.25 ▼	-1.82	13,750	13,800	13,300	2,628,330	35,482,455,000
24/08/2017	13,750	0.05 ▲	0.36	13,700	13,800	13,600	1,122,730	15,437,537,500
23/08/2017	13,700	-0.05 ▼	-0.36	13,750	13,800	13,600	757,950	10,383,915,000
22/08/2017	13,750	0.00 ■■	0.00	13,700	13,800	13,650	1,112,710	15,299,762,500
21/08/2017	13,750	-0.25 ▼	-1.79	14,000	14,000	13,750	1,481,320	20,368,150,000
18/08/2017	14,000	0.10 ▲	0.72	13,850	14,150	13,800	1,640,140	22,961,960,000
17/08/2017	13,900	-0.25 ▼	-1.77	14,300	14,300	13,900	1,750,980	24,338,622,000
16/08/2017	14,150	0.35 ▲	2.54	14,100	14,300	14,050	3,131,880	44,316,102,000
15/08/2017	13,800	-0.20 ▼	-1.43	14,150	14,150	13,800	1,251,020	17,264,076,000
14/08/2017	14,000	0.25 ▲	1.82	13,750	14,050	13,750	2,043,820	28,613,480,000
11/08/2017	13,750	0.05 ▲	0.36	13,700	13,850	13,650	1,251,010	17,201,387,500
10/08/2017	13,700	0.05 ▲	0.37	13,650	14,000	13,600	2,131,280	29,198,536,000
09/08/2017	13,650	-0.40 ▼	-2.85	13,950	14,100	13,600	4,740,270	64,704,685,500
08/08/2017	14,050	-0.45 ▼	-3.10	14,500	14,600	14,050	5,192,540	72,955,187,000
07/08/2017	14,500	0.10 ▲	0.69	15,000	15,000	14,500	5,921,420	85,860,590,000
04/08/2017	14,400	0.30 ▲	2.13	14,200	14,600	14,100	3,706,640	53,375,616,000
03/08/2017	14,100	0.05 ▲	0.36	14,100	14,300	14,050	2,726,660	38,445,906,000
02/08/2017	14,050	0.05 ▲	0.36	13,900	14,150	13,750	2,761,880	38,804,414,000
01/08/2017	14,000	0.40 ▲	2.94	13,650	14,100	13,650	3,425,430	47,956,020,000
31/07/2017	13,600	-0.05 ▼	-0.37	13,700	13,800	13,600	2,382,780	32,405,808,000
28/07/2017	13,650	-0.05 ▼	-0.36	13,750	13,800	13,550	2,579,990	35,216,863,500
27/07/2017	13,700	-0.15 ▼	-1.08	13,900	13,900	13,650	1,286,940	17,631,078,000
26/07/2017	13,850	0.25 ▲	1.84	13,700	13,850	13,600	2,392,960	33,142,496,000
25/07/2017	13,600	0.20 ▲	1.49	13,250	13,600	13,250	973,380	13,237,968,000
24/07/2017	13,400	0.05 ▲	0.37	13,350	13,650	13,150	1,992,100	26,694,140,000
21/07/2017	13,350	-0.15 ▼	-1.11	13,650	13,650	13,300	1,425,200	19,026,420,000
20/07/2017	13,500	-0.10 ▼	-0.74	13,550	13,600	13,350	1,780,140	24,031,890,000
19/07/2017	13,600	0.15 ▲	1.12	13,650	13,750	13,500	2,043,510	27,791,736,000
18/07/2017	13,450	-0.20 ▼	-1.47	13,500	13,700	13,300	2,603,910	35,022,589,500
17/07/2017	13,650	-0.55 ▼	-3.87	14,200	14,200	13,600	4,276,920	58,379,958,000
14/07/2017	14,200	-0.05 ▼	-0.35	14,250	14,450	14,050	3,683,440	52,304,848,000
13/07/2017	14,250	-0.10 ▼	-0.70	14,350	14,450	14,250	1,991,470	28,378,447,500
12/07/2017	14,350	0.00 ■■	0.00	14,350	14,800	14,100	3,988,760	57,238,706,000
11/07/2017	14,350	0.55 ▲	3.99	13,800	14,400	13,700	5,536,790	79,452,936,500
10/07/2017	13,800	-0.65 ▼	-4.50	14,400	14,400	13,750	5,419,890	74,794,482,000
07/07/2017	14,450	-0.55 ▼	-3.67	15,000	15,150	14,250	7,386,680	106,737,526,000
06/07/2017	15,000	0.80 ▲	5.63	14,250	15,000	14,200	7,191,880	107,878,200,000
05/07/2017	14,200	-0.05 ▼	-0.35	14,250	14,250	14,100	2,475,440	35,151,248,000
04/07/2017	14,250	-0.10 ▼	-0.70	14,300	14,350	14,100	3,690,720	52,592,760,000
03/07/2017	14,350	0.10 ▲	0.70	14,300	14,500	14,250	3,373,470	48,409,294,500
30/06/2017	14,250	0.35 ▲	2.52	14,000	14,300	14,000	4,325,660	61,640,655,000
29/06/2017	13,900	0.25 ▲	1.83	13,750	14,050	13,700	4,054,540	56,358,106,000
28/06/2017	13,650	0.05 ▲	0.37	13,600	13,800	13,550	2,223,010	30,344,086,500
27/06/2017	13,600	-0.20 ▼	-1.45	13,750	13,900	13,600	3,046,880	41,437,568,000
26/06/2017	13,800	0.00 ■■	0.00	13,950	14,100	13,800	3,823,670	52,766,646,000
23/06/2017	13,800	0.30 ▲	2.22	13,750	13,900	13,650	4,517,130	62,336,394,000
22/06/2017	13,500	0.40 ▲	3.05	13,250	13,500	13,150	4,169,780	56,292,030,000
21/06/2017	13,100	-0.30 ▼	-2.24	13,350	13,400	13,100	2,237,840	29,315,704,000
20/06/2017	13,400	0.40 ▲	3.08	13,050	13,500	13,000	2,901,780	38,883,852,000
19/06/2017	13,000	-0.20 ▼	-1.52	13,200	13,300	13,000	3,734,370	48,546,810,000
16/06/2017	13,200	-0.25 ▼	-1.86	13,450	13,500	13,200	2,539,780	33,525,096,000
15/06/2017	13,450	-0.45 ▼	-3.24	13,600	13,700	13,250	3,094,370	41,619,276,500
14/06/2017	13,900	-0.10 ▼	-0.71	14,050	14,050	13,800	2,301,060	31,984,734,000
13/06/2017	14,000	0.45 ▲	3.32	13,550	14,000	13,450	2,636,810	36,915,340,000
12/06/2017	13,550	-0.15 ▼	-1.09	13,700	13,800	13,500	2,380,580	32,256,859,000
09/06/2017	13,700	-0.10 ▼	-0.72	13,850	13,900	13,700	1,865,720	25,560,364,000
08/06/2017	13,800	-0.15 ▼	-1.08	13,950	14,100	13,750	2,861,160	39,484,008,000
07/06/2017	13,950	0.15 ▲	1.09	13,800	14,300	13,750	3,549,250	49,512,037,500
06/06/2017	13,800	-0.10 ▼	-0.72	13,950	14,000	13,800	2,768,270	38,202,126,000
05/06/2017	13,900	0.50 ▲	3.73	13,600	14,150	13,450	5,100,360	70,895,004,000
02/06/2017	13,400	0.25 ▲	1.90	13,150	13,450	13,000	2,519,210	33,757,414,000
01/06/2017	13,150	0.25 ▲	1.94	13,100	13,500	13,000	4,703,330	61,848,789,500
31/05/2017	12,900	0.30 ▲	2.38	12,600	13,200	12,500	4,300,880	55,481,352,000
30/05/2017	12,600	-0.50 ▼	-3.82	13,100	13,200	12,600	3,376,970	42,549,822,000
29/05/2017	13,100	0.10 ▲	0.77	13,050	13,350	13,050	2,777,640	36,387,084,000
26/05/2017	13,000	-0.25 ▼	-1.89	13,450	13,450	12,900	4,154,720	54,011,360,000
25/05/2017	13,250	0.40 ▲	3.11	12,850	13,300	12,850	5,296,690	70,181,142,500
24/05/2017	12,850	-0.15 ▼	-1.15	12,900	13,150	12,500	6,042,110	77,641,113,500
23/05/2017	13,000	-0.20 ▼	-1.52	13,050	13,600	12,900	4,335,370	56,359,810,000
22/05/2017	13,200	-0.10 ▼	-0.75	13,300	13,550	12,850	4,667,610	61,612,452,000
19/05/2017	13,300	-0.50 ▼	-3.62	13,600	13,950	13,250	5,694,260	75,733,658,000
18/05/2017	13,800	-0.90 ▼	-6.12	14,350	14,550	13,800	3,677,480	50,749,224,000
17/05/2017	14,700	-0.10 ▼	-0.68	15,350	15,350	14,700	7,924,160	116,485,152,000
16/05/2017	14,800	0.60 ▲	4.23	14,100	15,150	13,800	7,711,430	114,129,164,000
15/05/2017	14,200	-0.40 ▼	-2.74	14,400	14,600	14,150	5,983,880	84,971,096,000
09/05/2017	14,400	0.20 ▲	1.41	14,000	14,500	14,000	3,809,220	54,852,768,000
08/05/2017	14,200	-0.15 ▼	-1.05	14,500	14,950	14,200	5,456,220	77,478,324,000
05/05/2017	14,350	0.70 ▲	5.13	13,550	14,450	13,400	5,811,720	83,398,182,000
04/05/2017	13,650	-0.20 ▼	-1.44	13,900	13,900	13,450	8,792,790	120,021,583,500
03/05/2017	13,850	0.70 ▲	5.32	13,150	13,950	13,150	6,557,470	90,820,959,500
28/04/2017	13,150	0.45 ▲	3.54	12,600	13,200	12,450	5,891,680	77,475,592,000
27/04/2017	12,700	0.70 ▲	5.83	12,600	12,800	12,400	7,809,260	99,177,602,000
26/04/2017	12,000	0.75 ▲	6.67	11,600	12,000	11,500	4,498,320	53,979,840,000
25/04/2017	11,250	0.30 ▲	2.74	10,800	11,400	10,800	2,065,080	23,232,150,000
24/04/2017	10,950	-0.20 ▼	-1.79	11,150	11,250	10,950	1,456,020	15,943,419,000
21/04/2017	11,150	0.00 ■■	0.00	11,300	11,450	11,000	1,191,800	13,288,570,000
20/04/2017	11,150	0.10 ▲	0.90	11,300	11,550	10,800	3,919,100	43,697,965,000
19/04/2017	11,050	0.70 ▲	6.76	10,350	11,050	10,350	3,343,980	36,950,979,000
18/04/2017	10,350	0.10 ▲	0.98	10,250	10,350	10,200	1,083,240	11,211,534,000
17/04/2017	10,250	-0.30 ▼	-2.84	10,500	10,650	10,250	1,199,380	12,293,645,000
14/04/2017	10,550	-0.10 ▼	-0.94	10,650	10,700	10,400	505,550	5,333,552,500
13/04/2017	10,650	0.05 ▲	0.47	10,800	11,000	10,650	939,450	10,005,142,500
12/04/2017	10,600	0.20 ▲	1.92	10,400	10,800	10,350	1,710,210	18,128,226,000
11/04/2017	10,400	0.00 ■■	0.00	10,350	10,500	10,300	620,910	6,457,464,000
10/04/2017	10,400	0.10 ▲	0.97	10,300	10,400	10,300	375,080	3,900,832,000
07/04/2017	10,300	0.05 ▲	0.49	10,250	10,400	10,250	465,420	4,793,826,000
05/04/2017	10,250	-0.05 ▼	-0.49	10,450	10,450	10,250	365,890	3,750,372,500
04/04/2017	10,300	0.05 ▲	0.49	10,300	10,500	10,100	560,790	5,776,137,000
03/04/2017	10,250	-0.20 ▼	-1.91	10,450	10,450	10,200	1,419,120	14,545,980,000
31/03/2017	10,450	-0.05 ▼	-0.48	10,550	10,550	10,300	475,790	4,972,005,500
30/03/2017	10,500	0.00 ■■	0.00	10,550	10,600	10,400	300,880	3,159,240,000
29/03/2017	10,500	-0.10 ▼	-0.94	10,600	10,650	10,500	433,120	4,547,760,000
28/03/2017	10,600	0.05 ▲	0.47	10,600	10,700	10,550	439,740	4,661,244,000
27/03/2017	10,550	0.00 ■■	0.00	10,700	10,700	10,500	340,960	3,597,128,000
24/03/2017	10,550	-0.35 ▼	-3.21	10,800	10,950	10,400	1,388,350	14,647,092,500
23/03/2017	10,900	-0.25 ▼	-2.24	11,100	11,200	10,700	1,564,620	17,054,358,000
22/03/2017	11,150	-0.15 ▼	-1.33	11,200	11,300	11,150	622,870	6,945,000,500
21/03/2017	11,300	-0.10 ▼	-0.88	11,400	11,500	11,250	481,330	5,439,029,000
20/03/2017	11,400	0.00 ■■	0.00	11,450	11,500	11,350	682,990	7,786,086,000
17/03/2017	11,400	0.05 ▲	0.44	11,350	11,500	11,350	667,290	7,607,106,000
16/03/2017	11,350	0.10 ▲	0.89	11,400	11,400	11,250	767,050	8,706,017,500
15/03/2017	11,250	-0.10 ▼	-0.88	11,400	11,400	11,200	528,550	5,946,187,500
14/03/2017	11,350	0.20 ▲	1.79	11,200	11,350	11,100	458,010	5,198,413,500
13/03/2017	11,150	-0.05 ▼	-0.45	11,200	11,200	11,050	566,650	6,318,147,500
10/03/2017	11,200	-0.20 ▼	-1.75	11,400	11,400	11,100	836,110	9,364,432,000
09/03/2017	11,400	0.00 ■■	0.00	11,400	11,450	11,300	622,710	7,098,894,000
08/03/2017	11,400	-0.10 ▼	-0.87	11,450	11,600	11,400	484,510	5,523,414,000
07/03/2017	11,500	0.05 ▲	0.44	11,400	11,600	11,300	592,690	6,815,935,000
06/03/2017	11,450	-0.05 ▼	-0.43	11,350	11,700	11,350	829,890	9,502,240,500
03/03/2017	11,500	0.10 ▲	0.88	11,400	11,550	11,200	611,950	7,037,425,000
02/03/2017	11,400	-0.20 ▼	-1.72	11,600	11,650	11,300	885,770	10,097,778,000
01/03/2017	11,600	0.70 ▲	6.42	11,000	11,650	11,000	1,821,570	21,130,212,000
28/02/2017	10,900	-0.35 ▼	-3.11	11,300	11,300	10,850	703,760	7,670,984,000
27/02/2017	11,250	0.55 ▲	5.14	10,750	11,400	10,700	1,064,300	11,973,375,000
24/02/2017	10,700	-0.10 ▼	-0.93	10,900	10,950	10,600	401,740	4,298,618,000
23/02/2017	10,800	0.45 ▲	4.35	10,350	10,900	10,300	1,356,070	14,645,556,000
22/02/2017	10,350	0.00 ■■	0.00	10,400	10,450	10,350	717,150	7,422,502,500
21/02/2017	10,350	0.05 ▲	0.49	10,300	10,450	10,300	848,990	8,787,046,500
20/02/2017	10,300	0.00 ■■	0.00	10,300	10,400	10,200	699,590	7,205,777,000
17/02/2017	10,300	-0.15 ▼	-1.44	10,500	10,650	10,300	1,244,730	12,820,719,000
16/02/2017	10,450	0.00 ■■	0.00	10,500	10,750	10,450	1,069,700	11,178,365,000
15/02/2017	10,450	0.00 ■■	0.00	10,400	10,550	10,400	664,790	6,947,055,500
14/02/2017	10,450	0.00 ■■	0.00	10,400	10,500	10,300	757,450	7,915,352,500
13/02/2017	10,450	0.00 ■■	0.00	10,400	10,550	10,350	846,850	8,849,582,500
10/02/2017	10,450	0.05 ▲	0.48	10,400	10,800	10,300	1,265,680	13,226,356,000
09/02/2017	10,400	0.30 ▲	2.97	10,250	10,600	10,250	1,763,910	18,344,664,000
08/02/2017	10,100	0.40 ▲	4.12	9,780	10,150	9,710	1,208,500	12,205,850,000
07/02/2017	9,700	0.20 ▲	2.11	9,500	9,740	9,450	1,249,180	12,117,046,000
06/02/2017	9,500	-0.20 ▼	-2.06	9,700	9,780	9,500	672,480	6,388,560,000
03/02/2017	9,700	-0.05 ▼	-0.51	9,770	9,890	9,700	562,760	5,458,772,000
02/02/2017	9,750	0.08 ▲	0.83	9,800	9,950	9,700	642,890	6,268,177,500
25/01/2017	9,670	0.16 ▲	1.68	9,510	9,670	9,510	45,440	439,404,800
24/01/2017	9,510	0.04 ▲	0.42	9,500	9,640	9,490	528,580	5,026,795,800
23/01/2017	9,470	-0.05 ▼	-0.53	9,700	9,700	9,440	324,170	3,069,889,900
20/01/2017	9,520	0.13 ▲	1.38	9,540	9,800	9,400	577,580	5,498,561,600
19/01/2017	9,390	-0.17 ▼	-1.78	9,560	9,600	9,390	713,040	6,695,445,600
18/01/2017	9,560	-0.19 ▼	-1.95	9,750	10,100	9,560	256,020	2,447,551,200
17/01/2017	9,750	-0.60 ▼	-5.80	10,300	10,300	9,750	231,900	2,261,025,000
16/01/2017	10,350	0.10 ▲	0.98	10,850	10,850	10,250	394,930	4,087,525,500
13/01/2017	10,250	0.63 ▲	6.55	9,840	10,250	9,840	1,250,230	12,814,857,500
12/01/2017	9,620	0.22 ▲	2.34	9,400	9,800	9,400	478,000	4,598,360,000
11/01/2017	9,400	-0.10 ▼	-1.05	9,600	9,600	9,390	101,880	957,672,000
10/01/2017	9,500	0.10 ▲	1.06	9,500	9,510	9,400	438,250	4,163,375,000
09/01/2017	9,400	-0.20 ▼	-2.08	9,700	9,700	9,400	270,940	2,546,836,000
06/01/2017	9,600	-0.30 ▼	-3.03	10,000	10,000	9,600	202,230	1,941,408,000
05/01/2017	9,900	-0.10 ▼	-1.00	10,000	10,000	9,900	149,090	1,475,991,000
04/01/2017	10,000	-0.20 ▼	-1.96	10,050	10,200	9,950	69,700	697,000,000
03/01/2017	10,200	0.05 ▲	0.49	10,300	10,400	9,900	57,040	581,808,000
30/12/2016	10,150	-0.05 ▼	-0.49	10,200	10,300	10,050	172,260	1,748,439,000
29/12/2016	10,200	-0.15 ▼	-1.45	10,500	10,500	10,200	39,030	398,106,000
28/12/2016	10,350	-0.15 ▼	-1.43	10,500	10,600	10,350	32,170	332,959,500
27/12/2016	10,500	0.20 ▲	1.94	10,500	10,550	10,400	29,460	309,330,000
26/12/2016	10,300	-0.40 ▼	-3.74	10,700	10,700	10,300	109,780	1,130,734,000
23/12/2016	10,700	0.05 ▲	0.47	10,700	10,800	10,650	22,820	244,174,000
22/12/2016	10,650	-0.05 ▼	-0.47	10,650	10,700	10,650	13,570	144,520,500
21/12/2016	10,700	0.00 ■■	0.00	10,700	10,750	10,500	104,320	1,116,224,000
20/12/2016	10,700	-0.20 ▼	-1.83	10,900	10,900	10,700	8,390	89,773,000
19/12/2016	10,900	0.10 ▲	0.93	10,800	10,900	10,700	100,360	1,093,924,000
16/12/2016	10,800	0.05 ▲	0.47	10,750	10,900	10,700	40,570	438,156,000
15/12/2016	10,750	-0.25 ▼	-2.27	11,000	11,700	10,700	573,680	6,167,060,000
14/12/2016	11,000	0.10 ▲	0.92	10,800	11,000	10,650	239,110	2,630,210,000
13/12/2016	10,900	0.00 ■■	0.00	10,800	10,900	10,700	48,160	524,944,000
12/12/2016	10,900	0.00 ■■	0.00	10,900	10,900	10,750	46,130	502,817,000
09/12/2016	10,900	0.10 ▲	0.93	10,900	10,900	10,800	48,750	531,375,000
08/12/2016	10,800	0.05 ▲	0.47	10,750	10,800	10,700	13,370	144,396,000
07/12/2016	10,750	-0.05 ▼	-0.46	10,900	10,900	10,750	44,900	482,675,000
06/12/2016	10,800	-0.05 ▼	-0.46	10,900	10,900	10,750	9,200	99,360,000
05/12/2016	10,850	0.00 ■■	0.00	10,800	10,850	10,800	81,910	888,723,500
02/12/2016	10,850	0.05 ▲	0.46	10,800	10,900	10,800	19,620	212,877,000
01/12/2016	10,800	0.05 ▲	0.47	10,750	10,900	10,750	20,560	222,048,000
30/11/2016	10,750	-0.05 ▼	-0.46	10,850	10,850	10,750	1,280	13,760,000
29/11/2016	10,800	0.00 ■■	0.00	10,950	10,950	10,700	13,920	150,336,000
28/11/2016	10,800	0.00 ■■	0.00	11,000	11,000	10,700	17,740	191,592,000
25/11/2016	10,800	-0.10 ▼	-0.92	10,900	10,900	10,800	21,050	227,340,000
24/11/2016	10,900	-0.20 ▼	-1.80	11,100	11,100	10,900	15,740	171,566,000
23/11/2016	11,100	0.10 ▲	0.91	10,800	11,700	10,800	634,920	7,047,612,000
22/11/2016	11,000	0.20 ▲	1.85	10,800	11,000	10,700	110,370	1,214,070,000
21/11/2016	10,800	0.05 ▲	0.47	10,850	10,850	10,750	6,820	73,656,000
18/11/2016	10,750	0.00 ■■	0.00	10,800	10,850	10,750	22,600	242,950,000
17/11/2016	10,750	0.00 ■■	0.00	10,800	10,900	10,750	123,760	1,330,420,000
16/11/2016	10,750	-0.10 ▼	-0.92	10,800	10,850	10,750	72,490	779,267,500
15/11/2016	10,850	-0.05 ▼	-0.46	10,800	10,850	10,700	58,160	631,036,000
14/11/2016	10,900	0.00 ■■	0.00	10,900	10,900	10,500	40,360	439,924,000
11/11/2016	10,900	0.20 ▲	1.87	11,000	11,000	10,700	107,740	1,174,366,000
10/11/2016	11,100	0.10 ▲	0.91	11,000	11,100	11,000	175,170	1,944,387,000
09/11/2016	11,000	0.10 ▲	0.92	10,900	11,000	10,900	82,780	910,580,000
08/11/2016	10,900	0.00 ■■	0.00	10,900	10,950	10,850	14,520	158,268,000
07/11/2016	10,900	-0.10 ▼	-0.91	11,000	11,000	10,900	47,760	520,584,000
04/11/2016	11,000	0.15 ▲	1.38	10,850	11,000	10,750	115,080	1,265,880,000
03/11/2016	10,850	-0.15 ▼	-1.36	11,100	11,100	10,800	17,190	186,511,500
02/11/2016	11,000	-0.10 ▼	-0.90	11,050	11,100	11,000	4,370	48,070,000
01/11/2016	11,100	0.10 ▲	0.91	11,100	11,150	11,050	45,890	509,379,000
31/10/2016	11,000	0.20 ▲	1.85	11,000	11,100	10,900	79,080	869,880,000
28/10/2016	10,800	-0.10 ▼	-0.92	10,850	10,900	10,800	31,370	338,796,000
27/10/2016	10,900	0.00 ■■	0.00	10,850	10,900	10,800	25,040	272,936,000
26/10/2016	10,900	0.00 ■■	0.00	10,900	10,900	10,800	5,570	60,713,000
25/10/2016	10,900	0.00 ■■	0.00	10,900	10,900	10,750	20,290	221,161,000
24/10/2016	10,900	-0.05 ▼	-0.46	11,000	11,000	10,650	136,110	1,483,599,000
21/10/2016	10,950	-0.05 ▼	-0.45	11,000	11,050	10,950	5,200	56,940,000
20/10/2016	11,000	-0.05 ▼	-0.45	11,050	11,100	11,000	26,390	290,290,000
19/10/2016	11,050	0.05 ▲	0.45	11,000	11,050	10,950	71,790	793,279,500
18/10/2016	11,000	0.00 ■■	0.00	11,000	11,000	10,900	32,960	362,560,000
17/10/2016	11,000	0.05 ▲	0.46	10,950	11,100	10,900	68,800	756,800,000
14/10/2016	10,950	0.00 ■■	0.00	11,000	11,000	10,950	14,260	156,147,000
13/10/2016	10,950	0.00 ■■	0.00	11,050	11,050	10,950	14,110	154,504,500
12/10/2016	10,950	-0.05 ▼	-0.45	11,000	11,100	10,950	24,030	263,128,500
11/10/2016	11,000	0.00 ■■	0.00	11,000	11,050	11,000	29,110	320,210,000
10/10/2016	11,000	0.00 ■■	0.00	11,000	11,050	11,000	19,780	217,580,000
07/10/2016	11,000	-0.05 ▼	-0.45	11,000	11,100	10,950	56,560	622,160,000
06/10/2016	11,050	-0.05 ▼	-0.45	11,050	11,400	11,050	17,950	198,347,500
05/10/2016	11,100	0.05 ▲	0.45	11,500	11,500	11,050	84,750	940,725,000
04/10/2016	11,050	-0.35 ▼	-3.07	11,450	11,500	11,000	119,970	1,325,668,500
03/10/2016	11,400	-0.75 ▼	-6.17	12,000	12,000	11,400	87,290	995,106,000
30/09/2016	12,150	-0.05 ▼	-0.41	12,200	12,200	11,800	292,670	3,555,940,500
29/09/2016	12,200	0.40 ▲	3.39	11,800	12,200	11,550	1,152,480	14,060,256,000
28/09/2016	11,800	0.20 ▲	1.72	11,500	11,800	11,200	441,230	5,206,514,000
27/09/2016	11,600	0.45 ▲	4.04	11,150	11,600	11,050	308,820	3,582,312,000
26/09/2016	11,150	0.05 ▲	0.45	11,100	11,200	10,700	72,250	805,587,500
23/09/2016	11,100	0.05 ▲	0.45	10,950	11,100	10,950	171,840	1,907,424,000
22/09/2016	11,050	0.05 ▲	0.45	11,000	11,050	10,900	254,490	2,812,114,500
21/09/2016	11,000	0.05 ▲	0.46	10,900	11,000	10,800	115,180	1,266,980,000
20/09/2016	10,950	0.15 ▲	1.39	10,800	11,000	10,800	78,470	859,246,500
19/09/2016	10,800	-0.05 ▼	-0.46	10,850	11,000	10,700	72,270	780,516,000
16/09/2016	10,850	-0.10 ▼	-0.91	10,950	10,950	10,800	61,200	664,020,000
15/09/2016	10,950	-0.05 ▼	-0.45	11,000	11,000	10,900	91,530	1,002,253,500
14/09/2016	11,000	-0.05 ▼	-0.45	11,100	11,100	11,000	87,530	962,830,000
13/09/2016	11,050	-0.05 ▼	-0.45	11,100	11,100	11,050	36,800	406,640,000
12/09/2016	11,100	0.00 ■■	0.00	11,100	11,200	11,050	25,160	279,276,000
09/09/2016	11,100	0.00 ■■	0.00	11,100	11,100	11,000	31,770	352,647,000
08/09/2016	11,100	0.00 ■■	0.00	11,000	11,100	10,900	176,140	1,955,154,000
07/09/2016	11,100	0.00 ■■	0.00	11,100	11,200	11,000	114,590	1,271,949,000
06/09/2016	11,100	-0.10 ▼	-0.89	11,200	11,200	11,100	79,900	886,890,000
05/09/2016	11,200	-0.10 ▼	-0.88	11,200	11,300	11,200	107,090	1,199,408,000
01/09/2016	11,300	0.10 ▲	0.89	11,200	11,300	11,200	8,850	100,005,000
31/08/2016	11,200	-0.10 ▼	-0.88	11,300	11,300	11,200	48,970	548,464,000
30/08/2016	11,300	0.00 ■■	0.00	11,300	11,300	11,200	5,260	59,438,000
29/08/2016	11,300	0.00 ■■	0.00	11,300	11,300	11,300	100,580	1,136,554,000
26/08/2016	11,300	-0.10 ▼	-0.88	11,300	11,400	11,200	59,410	671,333,000
25/08/2016	11,400	0.00 ■■	0.00	11,400	11,400	11,300	35,610	405,954,000
24/08/2016	11,400	0.00 ■■	0.00	11,400	11,500	11,300	15,360	175,104,000
23/08/2016	11,400	0.10 ▲	0.88	11,300	11,400	11,200	35,350	402,990,000
22/08/2016	11,300	0.00 ■■	0.00	11,500	11,500	11,300	50,320	568,616,000
19/08/2016	11,300	-0.20 ▼	-1.74	11,700	11,700	11,300	175,730	1,985,749,000
18/08/2016	11,500	-0.10 ▼	-0.86	11,600	11,600	11,400	115,380	1,326,870,000
17/08/2016	11,600	-0.10 ▼	-0.85	11,700	11,700	11,500	161,720	1,875,952,000
16/08/2016	11,700	-0.10 ▼	-0.85	11,800	11,800	11,700	81,920	958,464,000
15/08/2016	11,800	0.00 ■■	0.00	11,800	12,300	11,800	832,000	9,817,600,000
12/08/2016	11,800	0.00 ■■	0.00	11,800	11,800	11,700	13,220	155,996,000
11/08/2016	11,800	0.00 ■■	0.00	11,800	11,800	11,800	41,110	485,098,000
10/08/2016	11,800	-0.10 ▼	-0.84	11,800	11,800	11,700	153,690	1,813,542,000
09/08/2016	11,900	0.10 ▲	0.85	11,800	11,900	11,800	10,110	120,309,000
08/08/2016	11,800	-0.20 ▼	-1.67	11,800	11,900	11,800	208,630	2,461,834,000
05/08/2016	12,000	0.20 ▲	1.69	11,900	12,000	11,800	132,250	1,587,000,000
04/08/2016	11,800	0.00 ■■	0.00	11,800	11,900	11,800	28,980	341,964,000
03/08/2016	11,800	0.00 ■■	0.00	11,800	11,800	11,800	101,140	1,193,452,000
02/08/2016	11,800	0.00 ■■	0.00	11,700	11,800	11,700	184,430	2,176,274,000
01/08/2016	11,800	0.00 ■■	0.00	11,900	11,900	11,800	38,020	448,636,000
29/07/2016	11,800	-0.10 ▼	-0.84	11,900	11,900	11,800	49,120	579,616,000
28/07/2016	11,900	0.00 ■■	0.00	11,900	11,900	11,700	41,720	496,468,000
27/07/2016	11,900	0.00 ■■	0.00	11,900	11,900	11,700	82,750	984,725,000
26/07/2016	11,900	0.00 ■■	0.00	11,900	11,900	11,800	30,370	361,403,000
25/07/2016	11,900	0.10 ▲	0.85	11,900	12,000	11,800	40,150	477,785,000
22/07/2016	11,800	-0.10 ▼	-0.84	11,800	11,900	11,700	105,270	1,242,186,000
21/07/2016	11,900	0.00 ■■	0.00	12,000	12,000	11,800	58,750	699,125,000
20/07/2016	11,900	-0.10 ▼	-0.83	12,000	12,000	11,900	75,940	903,686,000
19/07/2016	12,000	0.00 ■■	0.00	12,100	12,100	11,900	192,390	2,308,680,000
18/07/2016	12,000	-0.20 ▼	-1.64	12,200	12,200	12,000	163,740	1,964,880,000
15/07/2016	12,200	0.00 ■■	0.00	12,300	12,300	12,200	18,960	231,312,000
14/07/2016	12,200	-0.10 ▼	-0.81	12,300	12,400	12,200	69,840	852,048,000
13/07/2016	12,300	0.10 ▲	0.82	12,200	12,300	12,100	97,320	1,197,036,000
12/07/2016	12,200	0.00 ■■	0.00	12,200	12,300	12,000	164,110	2,002,142,000
11/07/2016	12,200	-0.10 ▼	-0.81	12,300	12,300	12,200	50,110	611,342,000
08/07/2016	12,300	-0.10 ▼	-0.81	12,400	12,500	12,100	89,760	1,104,048,000
07/07/2016	12,400	-0.10 ▼	-0.80	12,500	12,600	12,300	207,610	2,574,364,000
06/07/2016	12,500	0.10 ▲	0.81	12,400	12,500	12,400	503,760	6,297,000,000
05/07/2016	12,400	-0.20 ▼	-1.59	12,400	12,500	12,300	243,290	3,016,796,000
04/07/2016	12,600	-0.10 ▼	-0.79	12,700	12,700	12,500	51,260	645,876,000
01/07/2016	12,700	-0.10 ▼	-0.78	12,500	13,000	12,500	1,336,450	16,972,915,000
30/06/2016	12,800	0.40 ▲	3.23	12,400	12,800	12,300	3,670,220	46,978,816,000
29/06/2016	12,400	0.10 ▲	0.81	12,200	12,400	12,200	16,620	206,088,000
28/06/2016	12,300	-0.10 ▼	-0.81	12,400	12,400	12,200	94,640	1,164,072,000
27/06/2016	12,400	0.10 ▲	0.81	12,300	12,600	12,100	1,400,210	17,362,604,000
24/06/2016	12,300	0.10 ▲	0.82	12,200	12,300	12,000	306,010	3,763,923,000
23/06/2016	12,200	0.00 ■■	0.00	12,300	12,500	12,200	1,494,840	18,237,048,000
22/06/2016	12,200	0.00 ■■	0.00	12,200	12,300	12,200	405,820	4,951,004,000
21/06/2016	12,200	0.00 ■■	0.00	12,300	12,300	12,200	188,530	2,300,066,000
20/06/2016	12,200	0.10 ▲	0.83	12,200	12,500	12,100	1,450,620	17,697,564,000
17/06/2016	12,100	-0.10 ▼	-0.82	12,200	12,300	11,900	128,520	1,555,092,000
16/06/2016	12,200	-0.10 ▼	-0.81	12,300	12,400	12,200	261,820	3,194,204,000
15/06/2016	12,300	0.00 ■■	0.00	12,300	12,300	12,200	1,510,510	18,579,273,000
14/06/2016	12,300	0.20 ▲	1.65	12,100	12,500	12,100	2,628,730	32,333,379,000
13/06/2016	12,100	0.00 ■■	0.00	12,100	12,100	12,100	987,900	11,953,590,000
10/06/2016	12,100	-0.10 ▼	-0.82	12,200	12,200	12,100	474,600	5,742,660,000
09/06/2016	12,200	0.00 ■■	0.00	12,200	12,200	12,100	684,790	8,354,438,000
08/06/2016	12,200	0.00 ■■	0.00	12,300	12,300	12,200	725,210	8,847,562,000
07/06/2016	12,200	-0.20 ▼	-1.61	12,300	12,300	12,200	139,140	1,697,508,000
06/06/2016	12,400	0.00 ■■	0.00	12,300	12,400	12,200	152,790	1,894,596,000
03/06/2016	12,400	0.00 ■■	0.00	12,300	12,400	12,200	188,150	2,333,060,000
02/06/2016	12,400	0.00 ■■	0.00	12,500	12,600	12,100	200,100	2,481,240,000
01/06/2016	13,200	-0.10 ▼	-0.75	13,200	13,300	13,100	159,430	2,104,476,000
31/05/2016	13,300	-0.10 ▼	-0.75	13,300	13,400	13,100	1,317,160	17,518,228,000
30/05/2016	13,400	0.30 ▲	2.29	13,000	13,400	13,000	1,377,760	18,461,984,000
27/05/2016	13,100	0.10 ▲	0.77	12,900	13,100	12,900	426,510	5,587,281,000
26/05/2016	13,000	0.20 ▲	1.56	12,800	13,000	12,800	1,322,140	17,187,820,000
25/05/2016	12,800	-0.10 ▼	-0.78	12,900	12,900	12,800	127,310	1,629,568,000
24/05/2016	12,900	0.00 ■■	0.00	12,900	13,000	12,800	146,070	1,884,303,000
23/05/2016	12,900	0.10 ▲	0.78	12,800	12,900	12,800	118,500	1,528,650,000
20/05/2016	12,800	0.00 ■■	0.00	12,800	13,000	12,700	440,040	5,632,512,000
19/05/2016	12,800	0.10 ▲	0.79	12,800	12,800	12,700	320,370	4,100,736,000
18/05/2016	12,700	0.00 ■■	0.00	12,800	12,800	12,700	197,080	2,502,916,000
17/05/2016	12,700	0.00 ■■	0.00	12,700	13,000	12,700	555,770	7,058,279,000
16/05/2016	12,700	0.00 ■■	0.00	12,700	12,700	12,700	196,520	2,495,804,000
13/05/2016	12,700	0.10 ▲	0.79	12,800	13,000	12,700	485,000	6,159,500,000
12/05/2016	12,600	0.00 ■■	0.00	12,700	12,700	12,600	79,720	1,004,472,000
11/05/2016	12,600	-0.10 ▼	-0.79	12,700	12,800	12,600	94,800	1,194,480,000
10/05/2016	12,700	0.10 ▲	0.79	12,700	13,000	12,600	972,500	12,350,750,000
09/05/2016	12,600	-0.10 ▼	-0.79	12,700	12,800	12,600	63,040	794,304,000
06/05/2016	12,700	0.00 ■■	0.00	12,700	12,800	12,700	43,020	546,354,000
05/05/2016	12,700	0.00 ■■	0.00	12,700	12,800	12,700	155,690	1,977,263,000
04/05/2016	12,700	0.00 ■■	0.00	12,700	12,800	12,600	295,890	3,757,803,000
29/04/2016	12,700	-0.10 ▼	-0.78	12,800	12,800	12,700	39,800	505,460,000
28/04/2016	12,800	0.00 ■■	0.00	12,800	12,900	12,700	49,120	628,736,000
27/04/2016	12,800	0.00 ■■	0.00	12,900	12,900	12,800	27,960	357,888,000
26/04/2016	12,800	0.00 ■■	0.00	12,900	13,000	12,800	615,710	7,881,088,000
25/04/2016	12,800	0.00 ■■	0.00	12,800	12,800	12,700	95,620	1,223,936,000
22/04/2016	12,800	0.00 ■■	0.00	12,800	12,800	12,700	21,170	270,976,000
21/04/2016	12,800	0.10 ▲	0.79	12,700	12,800	12,700	53,110	679,808,000
20/04/2016	12,700	0.00 ■■	0.00	12,700	12,800	12,700	196,600	2,496,820,000
19/04/2016	12,700	-0.20 ▼	-1.55	12,700	12,800	12,700	211,880	2,690,876,000
15/04/2016	12,900	0.20 ▲	1.57	12,700	13,000	12,700	1,168,800	15,077,520,000
14/04/2016	12,700	0.00 ■■	0.00	12,700	12,700	12,600	317,140	4,027,678,000
13/04/2016	12,700	0.00 ■■	0.00	12,700	12,700	12,600	11,670	148,209,000
12/04/2016	12,700	-0.20 ▼	-1.55	13,000	13,000	12,600	914,590	11,615,293,000
11/04/2016	12,900	0.20 ▲	1.57	12,700	13,000	12,500	1,215,180	15,675,822,000
08/04/2016	12,700	0.00 ■■	0.00	12,700	12,700	12,700	204,610	2,598,547,000
07/04/2016	12,700	0.10 ▲	0.79	12,900	12,900	12,600	603,780	7,668,006,000
06/04/2016	12,600	0.00 ■■	0.00	12,700	12,700	12,600	415,380	5,233,788,000
05/04/2016	12,600	-0.10 ▼	-0.79	13,000	13,000	12,600	831,160	10,472,616,000
04/04/2016	12,700	0.10 ▲	0.79	12,600	12,700	12,600	470,410	5,974,207,000
01/04/2016	12,600	-0.10 ▼	-0.79	12,900	12,900	12,600	19,860	250,236,000
31/03/2016	12,700	-0.10 ▼	-0.78	12,800	13,000	12,600	1,102,540	14,002,258,000
30/03/2016	12,800	0.10 ▲	0.79	12,700	12,800	12,700	74,450	952,960,000
29/03/2016	12,700	-0.10 ▼	-0.78	12,800	12,800	12,700	25,600	325,120,000
28/03/2016	12,800	0.00 ■■	0.00	12,800	13,000	12,700	722,740	9,251,072,000
25/03/2016	12,800	0.10 ▲	0.79	12,700	12,800	12,700	261,490	3,347,072,000
24/03/2016	12,700	-0.10 ▼	-0.78	12,900	12,900	12,700	52,590	667,893,000
23/03/2016	12,800	0.10 ▲	0.79	12,700	12,800	12,700	63,630	814,464,000
22/03/2016	12,700	0.00 ■■	0.00	12,700	13,000	12,700	587,370	7,459,599,000
21/03/2016	12,700	0.00 ■■	0.00	12,700	12,800	12,700	47,530	603,631,000
18/03/2016	12,700	0.10 ▲	0.79	12,800	13,000	12,700	303,010	3,848,227,000
17/03/2016	12,600	-0.10 ▼	-0.79	12,700	12,700	12,600	281,940	3,552,444,000
16/03/2016	12,700	0.10 ▲	0.79	12,600	13,000	12,600	386,540	4,909,058,000
15/03/2016	12,600	-0.20 ▼	-1.56	12,700	12,800	12,600	64,450	812,070,000
14/03/2016	12,800	0.10 ▲	0.79	12,700	12,800	12,700	22,030	281,984,000
11/03/2016	12,700	0.00 ■■	0.00	12,800	12,800	12,700	88,500	1,123,950,000
10/03/2016	12,700	-0.10 ▼	-0.78	12,800	13,000	12,700	1,018,570	12,935,839,000
09/03/2016	12,800	0.10 ▲	0.79	12,700	12,800	12,700	100,130	1,281,664,000
08/03/2016	12,700	0.00 ■■	0.00	12,800	12,800	12,700	40,460	513,842,000
07/03/2016	12,700	-0.10 ▼	-0.78	12,700	13,000	12,700	622,790	7,909,433,000
04/03/2016	12,800	0.10 ▲	0.79	12,600	13,000	12,600	799,250	10,230,400,000
03/03/2016	12,700	0.00 ■■	0.00	12,600	12,800	12,600	123,860	1,573,022,000
02/03/2016	12,700	0.00 ■■	0.00	12,700	12,700	12,700	269,780	3,426,206,000
01/03/2016	12,700	0.00 ■■	0.00	12,700	12,700	12,700	84,190	1,069,213,000
29/02/2016	12,700	0.00 ■■	0.00	12,700	13,000	12,700	251,780	3,197,606,000
26/02/2016	12,700	0.00 ■■	0.00	12,700	12,700	12,600	23,800	302,260,000
25/02/2016	12,700	0.10 ▲	0.79	12,800	12,800	12,600	83,320	1,058,164,000
24/02/2016	12,600	-0.10 ▼	-0.79	12,600	12,800	12,600	122,750	1,546,650,000
23/02/2016	12,700	0.10 ▲	0.79	12,600	13,000	12,600	521,150	6,618,605,000
22/02/2016	12,600	0.00 ■■	0.00	12,700	12,800	12,600	94,690	1,193,094,000
19/02/2016	12,600	0.00 ■■	0.00	12,700	12,700	12,600	81,490	1,026,774,000
18/02/2016	12,600	-0.10 ▼	-0.79	12,700	12,700	12,600	108,580	1,368,108,000
17/02/2016	12,700	0.10 ▲	0.79	12,600	12,700	12,500	139,960	1,777,492,000
16/02/2016	12,600	-0.10 ▼	-0.79	12,600	12,700	12,600	24,110	303,786,000
15/02/2016	12,700	0.00 ■■	0.00	12,500	12,700	12,400	129,960	1,650,492,000
05/02/2016	12,700	-0.10 ▼	-0.78	12,800	12,800	12,700	73,860	938,022,000
04/02/2016	12,800	0.00 ■■	0.00	12,800	12,800	12,800	13,110	167,808,000
03/02/2016	12,800	0.10 ▲	0.79	12,700	13,000	12,700	522,650	6,689,920,000
02/02/2016	12,700	0.00 ■■	0.00	12,600	12,900	12,600	234,260	2,975,102,000
01/02/2016	12,700	0.00 ■■	0.00	12,900	12,900	12,600	45,820	581,914,000
29/01/2016	12,700	0.20 ▲	1.60	12,500	13,000	12,500	605,590	7,690,993,000
28/01/2016	12,500	-0.10 ▼	-0.79	12,600	12,700	12,500	65,330	816,625,000
27/01/2016	12,600	0.00 ■■	0.00	12,600	12,600	12,500	27,440	345,744,000
26/01/2016	12,600	0.10 ▲	0.80	12,500	13,000	12,400	546,440	6,885,144,000
25/01/2016	12,500	0.10 ▲	0.81	12,500	12,500	12,500	55,660	695,750,000
22/01/2016	12,400	0.00 ■■	0.00	12,500	12,500	12,300	299,990	3,719,876,000
21/01/2016	12,400	-0.10 ▼	-0.80	12,400	12,600	12,400	59,120	733,088,000
20/01/2016	12,500	0.00 ■■	0.00	12,500	12,600	12,500	192,310	2,403,875,000
19/01/2016	12,500	0.00 ■■	0.00	12,500	13,000	12,400	283,580	3,544,750,000
18/01/2016	12,500	0.10 ▲	0.81	12,300	12,500	12,200	1,029,320	12,866,500,000
15/01/2016	12,400	-0.10 ▼	-0.80	12,600	12,600	12,400	118,360	1,467,664,000
14/01/2016	12,500	0.10 ▲	0.81	12,400	12,500	12,300	210,850	2,635,625,000
13/01/2016	12,400	0.00 ■■	0.00	12,400	12,500	12,400	69,510	861,924,000
12/01/2016	12,400	0.00 ■■	0.00	12,500	12,500	12,400	51,670	640,708,000
11/01/2016	12,400	0.10 ▲	0.81	12,500	12,500	12,400	25,260	313,224,000
08/01/2016	12,300	-0.20 ▼	-1.60	12,300	12,500	12,300	83,340	1,025,082,000
07/01/2016	12,500	-0.20 ▼	-1.57	12,600	12,600	12,400	57,430	717,875,000
06/01/2016	12,700	0.00 ■■	0.00	12,700	12,700	12,600	156,570	1,988,439,000
05/01/2016	12,700	0.00 ■■	0.00	12,700	12,700	12,700	232,330	2,950,591,000
04/01/2016	12,700	-0.20 ▼	-1.55	12,900	12,900	12,600	15,050	191,135,000
31/12/2015	12,900	0.00 ■■	0.00	12,900	13,000	12,600	618,500	7,978,650,000
30/12/2015	12,900	0.20 ▲	1.57	12,600	13,000	12,600	338,830	4,370,907,000
29/12/2015	12,700	0.20 ▲	1.60	12,400	12,700	12,300	401,980	5,105,146,000
28/12/2015	12,500	0.00 ■■	0.00	12,500	12,500	12,400	714,210	8,927,625,000
25/12/2015	12,500	0.00 ■■	0.00	12,400	12,500	12,400	59,610	745,125,000
24/12/2015	12,500	0.00 ■■	0.00	12,500	12,600	12,400	8,090	101,125,000
23/12/2015	12,500	0.00 ■■	0.00	12,500	12,600	12,400	115,100	1,438,750,000
22/12/2015	12,500	0.00 ■■	0.00	12,500	12,600	12,500	146,840	1,835,500,000
21/12/2015	12,500	0.10 ▲	0.81	12,500	12,500	12,400	153,570	1,919,625,000
18/12/2015	12,400	-0.10 ▼	-0.80	12,600	12,600	12,400	350,340	4,344,216,000
17/12/2015	12,500	0.10 ▲	0.81	12,500	12,600	12,400	181,970	2,274,625,000
16/12/2015	12,400	0.00 ■■	0.00	12,400	12,400	12,300	60,430	749,332,000
15/12/2015	12,400	-0.10 ▼	-0.80	12,500	12,500	12,400	17,070	211,668,000
14/12/2015	12,500	-0.10 ▼	-0.79	12,500	12,700	12,400	29,570	369,625,000
11/12/2015	12,600	0.20 ▲	1.61	12,400	12,700	12,300	369,790	4,659,354,000
10/12/2015	12,400	-0.10 ▼	-0.80	12,500	12,500	12,400	174,640	2,165,536,000
09/12/2015	12,500	0.00 ■■	0.00	12,500	12,600	12,500	203,990	2,549,875,000
08/12/2015	12,500	0.00 ■■	0.00	12,400	12,500	12,400	339,110	4,238,875,000
07/12/2015	12,500	0.00 ■■	0.00	12,500	12,500	12,400	392,260	4,903,250,000
04/12/2015	12,500	0.00 ■■	0.00	12,500	12,500	12,300	87,470	1,093,375,000
03/12/2015	12,500	-0.10 ▼	-0.79	12,600	12,600	12,400	209,650	2,620,625,000
02/12/2015	12,600	0.00 ■■	0.00	12,600	12,600	12,500	19,860	250,236,000
01/12/2015	12,600	0.00 ■■	0.00	12,600	12,700	12,500	480,610	6,055,686,000
30/11/2015	12,600	0.00 ■■	0.00	12,600	12,600	12,500	437,430	5,511,618,000
27/11/2015	12,600	0.00 ■■	0.00	12,600	12,700	12,500	229,520	2,891,952,000
26/11/2015	12,600	0.00 ■■	0.00	12,700	12,700	12,600	181,240	2,283,624,000
25/11/2015	12,600	0.00 ■■	0.00	12,700	12,700	12,600	218,330	2,750,958,000
24/11/2015	12,600	-0.10 ▼	-0.79	12,700	12,800	12,600	406,420	5,120,892,000
23/11/2015	12,700	-0.20 ▼	-1.55	12,900	12,900	12,700	544,070	6,909,689,000
20/11/2015	12,900	0.20 ▲	1.57	12,700	12,900	12,600	273,610	3,529,569,000
19/11/2015	12,700	-0.10 ▼	-0.78	12,800	12,900	12,700	237,650	3,018,155,000
18/11/2015	12,800	0.10 ▲	0.79	12,600	12,800	12,600	769,730	9,852,544,000
17/11/2015	12,700	0.20 ▲	1.60	12,600	12,800	12,600	554,610	7,043,547,000
16/11/2015	12,500	-0.20 ▼	-1.57	12,700	12,800	12,500	384,930	4,811,625,000
13/11/2015	12,700	0.00 ■■	0.00	12,700	12,700	12,500	1,137,460	14,445,742,000
12/11/2015	12,700	0.00 ■■	0.00	12,600	12,700	12,500	969,670	12,314,809,000
11/11/2015	12,700	-0.20 ▼	-1.55	12,800	12,900	12,700	845,190	10,733,913,000
10/11/2015	12,900	0.10 ▲	0.78	12,900	12,900	12,800	158,950	2,050,455,000
09/11/2015	12,800	-0.20 ▼	-1.54	13,000	13,000	12,800	693,020	8,870,656,000
06/11/2015	13,000	0.10 ▲	0.78	12,900	13,300	12,900	4,739,350	61,611,550,000
05/11/2015	12,900	0.00 ■■	0.00	12,900	13,000	12,900	488,750	6,304,875,000
04/11/2015	12,900	-0.10 ▼	-0.77	12,900	13,000	12,900	332,200	4,285,380,000
03/11/2015	13,000	0.10 ▲	0.78	12,900	13,000	12,800	819,840	10,657,920,000
02/11/2015	12,900	0.00 ■■	0.00	12,900	12,900	12,800	99,200	1,279,680,000
30/10/2015	12,900	0.00 ■■	0.00	12,900	13,000	12,800	600,910	7,751,739,000
29/10/2015	12,900	0.00 ■■	0.00	12,900	12,900	12,800	386,010	4,979,529,000
28/10/2015	12,900	0.00 ■■	0.00	12,900	12,900	12,800	166,430	2,146,947,000
27/10/2015	12,900	0.00 ■■	0.00	12,900	12,900	12,800	432,580	5,580,282,000
26/10/2015	12,900	0.00 ■■	0.00	12,900	12,900	12,900	528,470	6,817,263,000
23/10/2015	12,900	-0.10 ▼	-0.77	13,000	13,000	12,900	604,280	7,795,212,000
22/10/2015	13,000	0.10 ▲	0.78	12,900	13,000	12,900	387,680	5,039,840,000
21/10/2015	12,900	0.00 ■■	0.00	12,900	13,000	12,900	311,760	4,021,704,000
20/10/2015	12,900	-0.10 ▼	-0.77	13,000	13,000	12,800	499,070	6,438,003,000
19/10/2015	13,000	0.10 ▲	0.78	12,900	13,100	12,900	793,340	10,313,420,000
16/10/2015	12,900	0.00 ■■	0.00	12,900	13,000	12,900	1,623,880	20,948,052,000
15/10/2015	12,900	0.00 ■■	0.00	12,900	12,900	12,800	657,570	8,482,653,000
14/10/2015	12,900	0.10 ▲	0.78	12,900	13,000	12,800	571,840	7,376,736,000
13/10/2015	12,800	0.10 ▲	0.79	12,800	12,900	12,800	412,800	5,283,840,000
12/10/2015	12,700	-0.20 ▼	-1.55	12,800	12,900	12,700	840,340	10,672,318,000
09/10/2015	12,900	0.10 ▲	0.78	12,800	12,900	12,800	265,750	3,428,175,000
08/10/2015	12,800	0.00 ■■	0.00	12,800	12,900	12,800	234,570	3,002,496,000
07/10/2015	12,800	0.00 ■■	0.00	12,800	12,900	12,700	476,510	6,099,328,000
06/10/2015	12,800	-0.10 ▼	-0.78	12,900	12,900	12,800	344,150	4,405,120,000
05/10/2015	12,900	0.00 ■■	0.00	12,900	12,900	12,800	216,690	2,795,301,000
02/10/2015	12,900	0.00 ■■	0.00	12,900	12,900	12,800	629,800	8,124,420,000
01/10/2015	12,900	-0.10 ▼	-0.77	13,000	13,100	12,900	975,230	12,580,467,000
30/09/2015	13,000	0.10 ▲	0.78	12,900	13,000	12,800	611,360	7,947,680,000
29/09/2015	12,900	0.10 ▲	0.78	12,800	12,900	12,700	512,820	6,615,378,000
28/09/2015	12,800	-0.10 ▼	-0.78	12,900	12,900	12,800	484,940	6,207,232,000
25/09/2015	12,900	0.10 ▲	0.78	12,800	12,900	12,800	185,290	2,390,241,000
24/09/2015	12,800	-0.10 ▼	-0.78	12,900	12,900	12,800	311,230	3,983,744,000
23/09/2015	12,900	0.00 ■■	0.00	12,900	12,900	12,700	320,660	4,136,514,000
22/09/2015	12,900	0.10 ▲	0.78	12,900	12,900	12,800	385,930	4,978,497,000
21/09/2015	12,800	0.00 ■■	0.00	12,800	12,900	12,800	195,250	2,499,200,000
18/09/2015	12,800	0.00 ■■	0.00	12,900	12,900	12,800	779,970	9,983,616,000
17/09/2015	12,800	0.00 ■■	0.00	12,900	12,900	12,800	269,560	3,450,368,000
16/09/2015	12,800	0.00 ■■	0.00	12,900	13,100	12,800	948,860	12,145,408,000
15/09/2015	12,800	-0.10 ▼	-0.78	12,900	12,900	12,700	386,900	4,952,320,000
14/09/2015	12,900	0.00 ■■	0.00	13,000	13,000	12,800	276,550	3,567,495,000
11/09/2015	12,900	-0.20 ▼	-1.53	13,100	13,100	12,900	764,850	9,866,565,000
10/09/2015	13,100	0.20 ▲	1.55	12,900	13,600	12,900	3,402,080	44,567,248,000
09/09/2015	12,900	-0.10 ▼	-0.77	13,000	13,000	12,900	424,820	5,480,178,000
08/09/2015	13,000	0.00 ■■	0.00	13,000	13,000	12,900	157,060	2,041,780,000
07/09/2015	13,000	0.00 ■■	0.00	13,000	13,000	12,900	305,180	3,967,340,000
04/09/2015	13,000	0.00 ■■	0.00	13,000	13,000	12,900	432,180	5,618,340,000
03/09/2015	13,000	0.00 ■■	0.00	12,900	13,000	12,900	834,490	10,848,370,000
01/09/2015	13,000	0.00 ■■	0.00	12,900	13,000	12,900	497,960	6,473,480,000
31/08/2015	13,000	0.00 ■■	0.00	13,000	13,100	12,800	348,480	4,530,240,000
28/08/2015	13,000	0.00 ■■	0.00	12,900	13,000	12,800	401,670	5,221,710,000
27/08/2015	13,000	0.00 ■■	0.00	13,000	13,100	12,900	769,820	10,007,660,000
26/08/2015	13,000	0.20 ▲	1.56	12,700	13,000	12,700	667,450	8,676,850,000
25/08/2015	12,800	0.80 ▲	6.67	11,800	12,800	11,800	793,330	10,154,624,000
24/08/2015	12,000	-0.80 ▼	-6.25	12,700	12,700	12,000	1,631,450	19,577,400,000
21/08/2015	12,800	-0.20 ▼	-1.54	12,900	13,000	12,700	997,390	12,766,592,000
20/08/2015	13,000	0.00 ■■	0.00	12,900	13,000	12,900	297,240	3,864,120,000
19/08/2015	13,000	-0.10 ▼	-0.76	13,100	13,100	13,000	350,240	4,553,120,000
18/08/2015	13,100	0.20 ▲	1.55	12,900	13,100	12,900	680,190	8,910,489,000
17/08/2015	12,900	0.10 ▲	0.78	12,800	12,900	12,700	561,850	7,247,865,000
14/08/2015	12,800	-0.10 ▼	-0.78	12,900	12,900	12,800	231,730	2,966,144,000
13/08/2015	12,900	0.00 ■■	0.00	12,900	12,900	12,700	685,560	8,843,724,000
12/08/2015	12,900	-0.10 ▼	-0.77	13,000	13,000	12,800	333,980	4,308,342,000
11/08/2015	13,000	0.00 ■■	0.00	12,900	13,000	12,900	144,980	1,884,740,000
10/08/2015	13,000	0.10 ▲	0.78	13,000	13,000	12,900	261,710	3,402,230,000
07/08/2015	12,900	0.00 ■■	0.00	13,000	13,000	12,900	185,660	2,395,014,000
06/08/2015	12,900	-0.20 ▼	-1.53	13,100	13,100	12,900	169,470	2,186,163,000
05/08/2015	13,100	0.30 ▲	2.34	12,900	13,100	12,900	568,260	7,444,206,000
04/08/2015	12,800	-0.10 ▼	-0.78	12,900	12,900	12,800	232,740	2,979,072,000
03/08/2015	12,900	0.00 ■■	0.00	12,900	12,900	12,800	353,980	4,566,342,000
31/07/2015	12,900	-0.10 ▼	-0.77	13,000	13,100	12,900	328,730	4,240,617,000
30/07/2015	13,000	0.10 ▲	0.78	12,900	13,000	12,900	367,870	4,782,310,000
29/07/2015	12,900	0.00 ■■	0.00	13,000	13,100	12,900	368,870	4,758,423,000
28/07/2015	12,900	-0.20 ▼	-1.53	13,100	13,100	12,900	469,340	6,054,486,000
27/07/2015	13,100	0.20 ▲	1.55	13,000	13,100	13,000	347,140	4,547,534,000
24/07/2015	12,900	-0.10 ▼	-0.77	13,000	13,000	12,900	425,950	5,494,755,000
23/07/2015	13,000	0.10 ▲	0.78	13,000	13,100	13,000	333,700	4,338,100,000
22/07/2015	12,900	-0.10 ▼	-0.77	12,900	13,000	12,900	1,037,430	13,382,847,000
21/07/2015	13,000	0.00 ■■	0.00	13,100	13,100	13,000	794,360	10,326,680,000
20/07/2015	13,000	-0.40 ▼	-2.99	13,200	13,200	13,000	1,386,220	18,020,860,000
17/07/2015	13,400	0.10 ▲	0.75	13,200	13,400	13,200	341,070	4,570,338,000
16/07/2015	13,300	-0.10 ▼	-0.75	13,400	13,400	13,200	352,250	4,684,925,000
15/07/2015	13,400	0.20 ▲	1.52	13,200	13,600	13,100	3,658,260	49,020,684,000
14/07/2015	13,200	0.00 ■■	0.00	13,200	13,300	13,100	382,180	5,044,776,000
13/07/2015	13,200	0.20 ▲	1.54	13,000	13,400	13,000	608,440	8,031,408,000
10/07/2015	13,000	-0.20 ▼	-1.52	13,100	13,200	13,000	259,290	3,370,770,000
09/07/2015	13,200	0.00 ■■	0.00	13,300	13,300	13,100	406,640	5,367,648,000
08/07/2015	13,200	0.00 ■■	0.00	13,300	13,300	13,100	476,340	6,287,688,000
07/07/2015	13,200	0.10 ▲	0.76	13,100	13,600	13,000	1,354,390	17,877,948,000
06/07/2015	13,100	-0.10 ▼	-0.76	13,100	13,200	13,100	415,090	5,437,679,000
03/07/2015	13,200	0.00 ■■	0.00	13,100	13,200	13,100	415,530	5,484,996,000
02/07/2015	13,200	0.20 ▲	1.54	13,000	13,200	13,000	490,180	6,470,376,000
01/07/2015	13,000	0.00 ■■	0.00	13,000	13,000	12,900	267,310	3,475,030,000
30/06/2015	13,000	0.00 ■■	0.00	12,800	13,100	12,800	810,310	10,534,030,000
29/06/2015	13,000	0.20 ▲	1.56	12,800	13,000	12,800	211,790	2,753,270,000
26/06/2015	12,800	-0.10 ▼	-0.78	12,900	13,000	12,800	464,600	5,946,880,000
25/06/2015	12,900	-0.10 ▼	-0.77	13,000	13,000	12,900	728,450	9,397,005,000
24/06/2015	13,000	0.00 ■■	0.00	13,000	13,100	12,900	385,320	5,009,160,000
23/06/2015	13,000	-0.20 ▼	-1.52	13,100	13,100	13,000	194,720	2,531,360,000
22/06/2015	13,200	0.00 ■■	0.00	13,200	13,200	13,100	128,860	1,700,952,000
19/06/2015	13,200	0.00 ■■	0.00	13,200	13,300	13,100	489,170	6,457,044,000
18/06/2015	13,200	0.10 ▲	0.76	13,100	13,400	13,100	554,880	7,324,416,000
17/06/2015	13,100	0.00 ■■	0.00	13,100	13,200	13,100	390,230	5,112,013,000
16/06/2015	13,100	-0.10 ▼	-0.76	13,200	13,300	13,100	588,200	7,705,420,000
15/06/2015	13,200	0.10 ▲	0.76	13,000	13,200	13,000	830,820	10,966,824,000
12/06/2015	13,100	-0.10 ▼	-0.76	13,200	13,200	13,000	410,880	5,382,528,000
11/06/2015	13,200	0.00 ■■	0.00	13,200	13,300	13,100	971,140	12,819,048,000
10/06/2015	13,200	0.00 ■■	0.00	13,200	13,400	13,100	156,810	2,069,892,000
09/06/2015	13,200	-0.20 ▼	-1.49	13,300	13,400	13,100	239,150	3,156,780,000
08/06/2015	13,400	0.50 ▲	3.88	13,000	13,800	13,000	1,700,970	22,792,998,000
05/06/2015	12,900	0.00 ■■	0.00	12,900	13,000	12,800	443,250	5,717,925,000
04/06/2015	12,900	0.00 ■■	0.00	12,900	13,000	12,800	415,990	5,366,271,000
03/06/2015	12,900	0.00 ■■	0.00	12,900	13,000	12,800	519,090	6,696,261,000
02/06/2015	12,900	0.00 ■■	0.00	12,900	13,000	12,800	467,000	6,024,300,000
01/06/2015	12,900	0.00 ■■	0.00	12,800	13,000	12,800	296,930	3,830,397,000
29/05/2015	12,900	0.00 ■■	0.00	12,800	13,100	12,800	753,100	9,714,990,000
28/05/2015	12,900	0.00 ■■	0.00	12,900	13,000	12,900	678,810	8,756,649,000
27/05/2015	12,900	0.00 ■■	0.00	12,900	13,000	12,800	677,060	8,734,074,000
26/05/2015	12,900	-0.10 ▼	-0.77	13,000	13,000	12,900	519,830	6,705,807,000
25/05/2015	13,000	0.00 ■■	0.00	13,000	13,000	12,900	456,140	5,929,820,000
22/05/2015	13,000	0.00 ■■	0.00	13,000	13,100	12,900	1,130,330	14,694,290,000
21/05/2015	13,000	-0.10 ▼	-0.76	13,100	13,100	12,900	696,260	9,051,380,000
20/05/2015	13,100	0.20 ▲	1.55	12,900	13,100	12,900	759,920	9,954,952,000
19/05/2015	12,900	0.00 ■■	0.00	12,900	12,900	12,800	782,140	10,089,606,000
18/05/2015	12,900	0.00 ■■	0.00	12,800	12,900	12,700	733,610	9,463,569,000
15/05/2015	12,900	0.00 ■■	0.00	13,000	13,000	12,900	435,650	5,619,885,000
14/05/2015	12,900	-0.10 ▼	-0.77	13,000	13,000	12,900	287,330	3,706,557,000
13/05/2015	13,000	0.10 ▲	0.78	13,000	13,100	12,800	531,500	6,909,500,000
12/05/2015	12,900	0.00 ■■	0.00	12,900	13,000	12,800	870,250	11,226,225,000
11/05/2015	12,900	-0.10 ▼	-0.77	13,000	13,000	12,900	162,530	2,096,637,000
08/05/2015	13,000	0.10 ▲	0.78	12,800	13,000	12,800	273,760	3,558,880,000
07/05/2015	12,900	0.00 ■■	0.00	12,900	13,000	12,800	463,020	5,972,958,000
06/05/2015	12,900	0.00 ■■	0.00	12,900	13,000	12,800	356,100	4,593,690,000
05/05/2015	12,900	0.00 ■■	0.00	12,800	13,100	12,600	244,100	3,148,890,000
04/05/2015	12,900	-0.50 ▼	-3.73	13,300	13,300	12,900	678,920	8,758,068,000
27/04/2015	13,400	0.00 ■■	0.00	13,500	13,500	13,200	215,330	2,885,422,000
24/04/2015	13,400	-0.10 ▼	-0.74	13,400	13,500	13,300	265,140	3,552,876,000
23/04/2015	13,500	0.00 ■■	0.00	13,500	13,600	13,400	238,820	3,224,070,000
22/04/2015	13,500	0.00 ■■	0.00	13,400	13,600	13,400	681,400	9,198,900,000
21/04/2015	13,500	-0.10 ▼	-0.74	13,400	13,700	13,400	659,760	8,906,760,000
20/04/2015	13,600	0.00 ■■	0.00	13,600	13,700	13,500	683,100	9,290,160,000
17/04/2015	13,600	0.10 ▲	0.74	13,600	13,600	13,500	539,770	7,340,872,000
16/04/2015	13,500	-0.10 ▼	-0.74	13,700	13,700	13,500	910,930	12,297,555,000
15/04/2015	13,600	0.10 ▲	0.74	13,500	13,700	13,400	641,430	8,723,448,000
14/04/2015	13,500	-0.20 ▼	-1.46	13,700	13,700	13,500	865,310	11,681,685,000
13/04/2015	13,700	-0.10 ▼	-0.72	13,800	13,900	13,700	682,090	9,344,633,000
10/04/2015	13,800	-0.10 ▼	-0.72	13,900	14,000	13,800	1,644,610	22,695,618,000
09/04/2015	13,900	0.10 ▲	0.72	13,800	13,900	13,600	1,637,810	22,765,559,000
08/04/2015	13,800	0.00 ■■	0.00	13,900	14,000	13,700	1,311,780	18,102,564,000
07/04/2015	13,800	0.00 ■■	0.00	13,900	14,000	13,700	1,453,580	20,059,404,000
06/04/2015	13,800	0.40 ▲	2.99	13,300	13,900	13,200	2,636,480	36,383,424,000
03/04/2015	13,400	0.20 ▲	1.52	13,200	13,400	13,100	569,350	7,629,290,000
02/04/2015	13,200	0.50 ▲	3.94	12,700	13,200	12,700	935,310	12,346,092,000
01/04/2015	12,700	-0.90 ▼	-6.62	13,200	13,500	12,700	2,209,490	28,060,523,000
31/03/2015	13,600	0.00 ■■	0.00	13,600	14,000	13,000	3,855,500	52,434,800,000
01/01/1970	37,400	0.00 ■■	0.00	37,400	0	0	0	0

(ĐVT: 1,000 VNĐ)