Lịch sử giao dịch DGW - Vinacorp - Cổng thông tin Doanh nghiệp - Tài chính

Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.

Thêm mã

VN-Index 1.00 +4.77 (+0.43%)
HNX-Index 206.90 +0.62 (+0.30%)
UPCOM-Index 74.26 +0.07 (+0.09%)

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 Thế Giới Số
DIGIWORLD CORPORATION
Mã CK: DGW 84 ▼ -1.30 (-1.55%) (cập nhật 10:00 05/01/2021)
Đang giao dịch

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

DGW » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
05/01/2021	84,000	-1.30 ▼	-1.55	85,300	85,000	83,000	13,150	1,104,600,000
04/01/2021	85,300	-0.40 ▼	-0.47	85,700	86,900	84,300	17,790	1,517,487,000
01/01/2021	85,700	3.10 ▲	3.62	82,600	87,500	83,500	292,240	25,044,968,000
31/12/2020	85,700	3.10 ▲	3.62	82,600	87,500	83,500	292,240	25,044,968,000
30/12/2020	82,600	5.40 ▲	6.54	77,200	82,600	77,500	695,840	57,476,384,000
29/12/2020	77,200	-0.20 ▼	-0.26	77,400	77,600	76,500	19,266	1,487,335,200
28/12/2020	77,400	0.50 ▲	0.65	76,900	78,500	76,100	22,548	1,745,215,200
27/12/2020	76,900	0.60 ▲	0.78	76,300	77,200	75,100	19,656	1,511,546,400
25/12/2020	76,900	0.60 ▲	0.78	76,300	77,200	75,100	19,656	1,511,546,400
24/12/2020	76,300	-1.80 ▼	-2.36	78,100	78,500	74,200	25,521	1,947,252,300
23/12/2020	78,100	0.00 ■■	0.00	78,100	79,600	78,100	32,513	2,539,265,300
22/12/2020	78,100	0.40 ▲	0.51	77,700	78,400	76,800	16,774	1,310,049,400
21/12/2020	77,700	-0.60 ▼	-0.77	78,300	79,700	77,500	24,449	1,899,687,300
20/12/2020	78,300	-0.60 ▼	-0.77	78,900	79,500	77,000	21,536	1,686,268,800
18/12/2020	78,300	-0.60 ▼	-0.77	78,900	79,500	77,000	21,536	1,686,268,800
17/12/2020	78,900	-0.20 ▼	-0.25	79,100	79,100	76,500	33,415	2,636,443,500
16/12/2020	79,100	0.10 ▲	0.13	79,000	80,300	79,000	21,800	1,724,380,000
15/12/2020	79,000	-0.10 ▼	-0.13	79,100	80,200	77,900	25,999	2,053,921,000
14/12/2020	79,100	2.00 ▲	2.53	77,100	79,900	76,400	49,395	3,907,144,500
13/12/2020	77,100	0.90 ▲	1.17	76,200	77,300	76,000	41,310	3,185,001,000
11/12/2020	77,100	0.90 ▲	1.17	76,200	77,300	76,000	41,310	3,185,001,000
10/12/2020	76,200	-0.60 ▼	-0.79	76,800	77,800	75,300	29,722	2,264,816,400
09/12/2020	76,800	-0.80 ▼	-1.04	77,600	78,000	76,400	25,960	1,993,728,000
08/12/2020	77,600	2.00 ▲	2.58	75,600	78,000	76,000	45,691	3,545,621,600
07/12/2020	75,600	1.40 ▲	1.85	74,200	76,800	74,200	35,134	2,656,130,400
04/12/2020	75,000	-0.60 ▼	-0.80	75,600	76,500	74,500	118,680	8,901,000,000
03/12/2020	75,600	1.80 ▲	2.38	73,800	76,500	74,000	25,322	1,914,343,200
02/12/2020	73,800	-3.50 ▼	-4.74	77,300	77,400	73,700	68,002	5,018,547,600
01/12/2020	77,300	0.30 ▲	0.39	77,000	77,800	75,500	30,286	2,341,107,800
30/11/2020	77,700	-0.40 ▼	-0.51	78,100	79,400	77,000	327,760	25,466,952,000
27/11/2020	77,700	-0.40 ▼	-0.51	78,100	79,400	77,000	327,760	25,466,952,000
26/11/2020	78,100	1.10 ▲	1.41	77,000	79,000	75,800	340,660	26,605,546,000
25/11/2020	77,000	2.00 ▲	2.60	75,000	77,500	73,500	474,150	36,509,550,000
24/11/2020	75,000	-0.80 ▼	-1.07	75,800	77,500	73,400	503,200	37,740,000,000
23/11/2020	75,800	4.90 ▲	6.46	70,900	75,800	71,000	490,240	37,160,192,000
20/11/2020	70,900	4.20 ▲	5.92	66,700	70,900	66,400	76,795	5,444,765,500
19/11/2020	66,700	0.90 ▲	1.35	65,800	67,000	65,600	28,050	1,870,935,000
18/11/2020	65,800	-1.00 ▼	-1.52	66,800	67,500	65,700	299,250	19,690,650,000
17/11/2020	66,800	1.70 ▲	2.54	65,100	68,500	65,500	46,941	3,135,658,800
16/11/2020	65,100	-2.40 ▼	-3.69	67,500	69,000	65,100	52,205	3,398,545,500
13/11/2020	67,500	-2.00 ▼	-2.96	69,500	71,900	67,500	37,699	2,544,682,500
12/11/2020	69,500	4.00 ▲	5.76	65,500	70,000	64,900	55,244	3,839,458,000
11/11/2020	65,500	-2.50 ▼	-3.82	68,000	68,000	65,300	44,262	2,899,161,000
10/11/2020	68,000	2.20 ▲	3.24	65,800	68,500	65,300	52,858	3,594,344,000
09/11/2020	65,800	2.60 ▲	3.95	63,200	66,800	64,500	53,928	3,548,462,400
06/11/2020	63,200	4.00 ▲	6.33	59,200	63,300	59,000	77,183	4,877,965,600
05/11/2020	59,200	-1.30 ▼	-2.20	60,500	61,300	58,900	35,760	2,116,992,000
04/11/2020	60,500	2.60 ▲	4.30	57,900	61,000	58,200	53,881	3,259,800,500
03/11/2020	57,900	3.70 ▲	6.39	54,200	57,900	54,200	112,278	6,500,896,200
02/11/2020	54,200	0.80 ▲	1.48	53,400	54,300	53,300	32,515	1,762,313,000
30/10/2020	53,400	-0.60 ▼	-1.12	54,000	54,600	53,000	21,913	1,170,154,200
29/10/2020	54,000	2.40 ▲	4.44	51,600	54,400	51,500	92,231	4,980,474,000
28/10/2020	51,600	-0.10 ▼	-0.19	51,700	52,500	51,300	29,659	1,530,404,400
27/10/2020	51,700	0.10 ▲	0.19	51,600	51,900	51,300	21,604	1,116,926,800
26/10/2020	51,600	-1.20 ▼	-2.33	52,800	53,000	51,600	35,015	1,806,774,000
25/10/2020	52,800	0.50 ▲	0.95	52,300	53,500	52,300	18,634	983,875,200
23/10/2020	52,800	0.50 ▲	0.95	52,300	53,500	52,300	18,634	983,875,200
22/10/2020	52,300	0.30 ▲	0.57	52,000	52,500	51,600	25,763	1,347,404,900
21/10/2020	52,000	-1.00 ▼	-1.92	53,000	53,500	51,800	30,953	1,609,556,000
20/10/2020	53,000	-0.50 ▼	-0.94	53,500	53,500	53,000	29,214	1,548,342,000
19/10/2020	53,500	0.00 ■■	0.00	53,500	54,500	53,000	25,068	1,341,138,000
18/10/2020	53,500	0.60 ▲	1.12	52,900	55,200	52,500	42,285	2,262,247,500
16/10/2020	53,500	0.60 ▲	1.12	52,900	55,200	52,500	42,285	2,262,247,500
15/10/2020	52,900	0.70 ▲	1.32	52,200	54,300	52,300	287,480	15,207,692,000
14/10/2020	52,200	-0.70 ▼	-1.34	52,900	53,500	51,400	34,799	1,816,507,800
13/10/2020	52,900	-0.50 ▼	-0.95	53,400	54,400	52,900	42,079	2,225,979,100
12/10/2020	53,400	-1.20 ▼	-2.25	54,600	55,000	53,400	31,678	1,691,605,200
11/10/2020	54,600	-0.30 ▼	-0.55	54,900	54,900	54,200	35,827	1,956,154,200
09/10/2020	54,600	-0.30 ▼	-0.55	54,900	54,900	54,200	35,827	1,956,154,200
08/10/2020	54,900	0.00 ■■	0.00	54,900	55,000	54,000	32,904	1,806,429,600
07/10/2020	54,900	1.10 ▲	2.00	53,800	55,600	53,500	58,868	3,231,853,200
06/10/2020	53,800	-0.10 ▼	-0.19	53,900	54,300	53,500	22,312	1,200,385,600
05/10/2020	53,900	0.00 ■■	0.00	53,900	54,400	53,300	39,922	2,151,795,800
04/10/2020	53,900	-0.60 ▼	-1.11	54,500	55,000	53,000	34,912	1,881,756,800
02/10/2020	53,900	-0.60 ▼	-1.11	54,500	55,000	53,000	34,912	1,881,756,800
01/10/2020	54,500	0.00 ■■	0.00	54,500	55,300	53,900	33,361	1,818,174,500
30/09/2020	54,500	0.40 ▲	0.73	54,100	54,700	53,300	27,102	1,477,059,000
29/09/2020	54,100	-1.60 ▼	-2.96	55,700	55,700	54,100	42,937	2,322,891,700
28/09/2020	55,700	2.50 ▲	4.49	53,200	56,200	53,000	58,818	3,276,162,600
25/09/2020	53,200	0.30 ▲	0.56	52,900	53,400	51,500	43,411	2,309,465,200
24/09/2020	52,900	-0.60 ▼	-1.13	53,500	53,700	52,800	38,564	2,040,035,600
23/09/2020	53,500	-0.80 ▼	-1.50	54,300	54,700	53,400	34,320	1,836,120,000
22/09/2020	54,300	0.30 ▲	0.55	54,000	54,900	53,500	35,888	1,948,718,400
21/09/2020	54,000	1.00 ▲	1.85	53,000	54,400	52,600	50,333	2,717,982,000
18/09/2020	53,000	0.10 ▲	0.19	52,900	54,000	52,600	25,013	1,325,689,000
17/09/2020	52,900	0.50 ▲	0.95	52,400	54,000	52,100	31,321	1,656,880,900
16/09/2020	52,400	-1.70 ▼	-3.24	54,100	54,800	52,300	82,646	4,330,650,400
15/09/2020	54,100	1.10 ▲	2.03	53,000	55,000	52,800	63,468	3,433,618,800
14/09/2020	53,000	0.40 ▲	0.75	52,600	53,300	52,500	53,464	2,833,592,000
11/09/2020	52,600	1.20 ▲	2.28	51,400	53,500	51,200	57,595	3,029,497,000
10/09/2020	51,400	-0.40 ▼	-0.78	51,800	52,300	51,200	36,297	1,865,665,800
09/09/2020	51,800	2.85 ▲	5.50	48,950	52,100	48,300	861,820	44,642,276,000
08/09/2020	48,950	1.30 ▲	2.66	47,650	49,000	47,500	40,756	1,995,006,200
07/09/2020	47,650	-1.00 ▼	-2.10	48,650	49,000	47,500	36,787	1,752,900,550
04/09/2020	48,650	-0.30 ▼	-0.62	48,950	48,650	47,400	44,297	2,155,049,050
03/09/2020	48,950	0.00 ■■	0.00	49,000	49,900	48,000	46,629	2,282,489,550
02/09/2020	49,000	3.20 ▲	6.53	45,800	49,000	45,800	70,433	3,451,217,000
01/09/2020	49,000	3.20 ▲	6.53	45,800	49,000	45,800	70,433	3,451,217,000
31/08/2020	45,800	-2.00 ▼	-4.37	47,800	48,000	45,500	102,298	4,685,248,400
28/08/2020	47,800	-1.20 ▼	-2.51	48,950	49,500	47,700	48,831	2,334,121,800
27/08/2020	48,950	-0.20 ▼	-0.41	49,150	49,300	48,050	54,657	2,675,460,150
26/08/2020	49,150	0.10 ▲	0.20	49,000	51,000	48,050	49,512	2,433,514,800
25/08/2020	49,000	-0.10 ▼	-0.20	49,100	50,200	48,600	52,067	2,551,283,000
24/08/2020	49,100	3.20 ▲	6.52	45,900	49,100	45,900	107,655	5,285,860,500
21/08/2020	45,900	-0.30 ▼	-0.65	46,150	46,950	45,900	35,109	1,611,503,100
20/08/2020	46,150	0.50 ▲	1.08	45,600	47,750	45,750	79,380	3,663,387,000
19/08/2020	45,600	3.00 ▲	6.58	42,650	45,600	42,700	124,076	5,657,865,600
18/08/2020	42,650	0.80 ▲	1.88	41,900	42,650	41,950	36,102	1,539,750,300
17/08/2020	41,900	-0.60 ▼	-1.43	42,500	42,500	41,550	27,726	1,161,719,400
14/08/2020	42,500	0.00 ■■	0.00	42,500	42,750	41,600	53,876	2,289,730,000
13/08/2020	42,500	0.30 ▲	0.71	42,200	42,850	42,100	35,906	1,526,005,000
12/08/2020	42,200	-0.50 ▼	-1.18	42,750	43,000	41,850	40,454	1,707,158,800
11/08/2020	42,750	0.10 ▲	0.23	42,600	43,100	42,450	57,959	2,477,747,250
10/08/2020	42,600	0.00 ■■	0.00	42,600	43,300	42,600	52,733	2,246,425,800
07/08/2020	42,600	-0.30 ▼	-0.70	42,850	43,600	42,200	57,938	2,468,158,800
06/08/2020	42,850	0.00 ■■	0.00	42,850	43,350	41,900	50,156	2,149,184,600
05/08/2020	42,850	1.90 ▲	4.43	41,000	43,450	40,300	83,900	3,595,115,000
04/08/2020	41,000	0.50 ▲	1.22	40,450	42,000	39,800	49,387	2,024,867,000
03/08/2020	40,450	1.70 ▲	4.20	38,750	40,500	38,750	55,802	2,257,190,900
31/07/2020	38,750	-1.20 ▼	-3.10	39,900	39,900	38,750	60,867	2,358,596,250
30/07/2020	39,900	0.00 ■■	0.00	39,900	40,500	39,500	46,563	1,857,863,700
29/07/2020	39,900	-0.60 ▼	-1.50	40,550	40,600	38,500	87,851	3,505,254,900
28/07/2020	40,550	2.70 ▲	6.66	37,900	40,550	38,150	53,813	2,182,117,150
27/07/2020	37,900	-1.60 ▼	-4.22	39,450	41,000	36,700	79,724	3,021,539,600
26/07/2020	39,450	-3.00 ▼	-7.60	42,400	42,400	39,450	111,557	4,400,923,650
24/07/2020	39,450	-3.00 ▼	-7.60	42,400	42,400	39,450	111,557	4,400,923,650
23/07/2020	42,400	-0.90 ▼	-2.12	43,300	43,250	41,700	52,263	2,215,951,200
22/07/2020	43,300	-0.60 ▼	-1.39	43,850	43,900	42,950	46,784	2,025,747,200
21/07/2020	43,850	2.90 ▲	6.61	41,000	43,850	40,800	94,056	4,124,355,600
20/07/2020	41,000	-1.50 ▼	-3.66	42,500	43,000	40,900	64,511	2,644,951,000
19/07/2020	42,500	-0.30 ▼	-0.71	42,800	43,250	41,800	55,796	2,371,330,000
17/07/2020	42,500	-0.30 ▼	-0.71	42,800	43,250	41,800	55,796	2,371,330,000
16/07/2020	42,800	-0.10 ▼	-0.23	42,850	43,400	42,350	37,496	1,604,828,800
15/07/2020	42,850	-0.40 ▼	-0.93	43,300	44,750	42,600	48,825	2,092,151,250
14/07/2020	43,300	0.30 ▲	0.69	43,000	45,000	41,050	97,322	4,214,042,600
13/07/2020	43,000	-2.40 ▼	-5.58	45,350	45,200	43,000	62,399	2,683,157,000
12/07/2020	45,350	1.90 ▲	4.19	43,500	46,200	43,300	64,891	2,942,806,850
10/07/2020	45,350	1.90 ▲	4.19	43,500	46,200	43,300	64,891	2,942,806,850
09/07/2020	43,500	2.80 ▲	6.44	40,700	43,500	40,500	75,882	3,300,867,000
08/07/2020	40,700	-1.20 ▼	-2.95	41,900	41,500	40,100	45,536	1,853,315,200
07/07/2020	41,900	0.60 ▲	1.43	41,300	43,000	41,300	51,963	2,177,249,700
06/07/2020	41,300	-0.60 ▼	-1.45	41,900	41,900	39,700	72,012	2,974,095,600
05/07/2020	41,900	-1.70 ▼	-4.06	43,600	43,500	41,550	46,552	1,950,528,800
03/07/2020	41,900	-1.70 ▼	-4.06	43,600	43,500	41,550	46,552	1,950,528,800
02/07/2020	43,600	2.70 ▲	6.19	40,950	43,800	42,300	67,462	2,941,343,200
01/07/2020	40,950	2.70 ▲	6.59	38,300	40,950	39,000	51,003	2,088,572,850
30/06/2020	38,300	2.50 ▲	6.53	35,800	38,300	36,000	80,353	3,077,519,900
29/06/2020	35,800	-2.40 ▼	-6.70	38,200	37,900	35,550	67,686	2,423,158,800
28/06/2020	38,200	-1.00 ▼	-2.62	39,200	39,450	36,500	562,080	21,471,456,000
26/06/2020	38,200	-1.00 ▼	-2.62	39,200	39,450	36,500	562,080	21,471,456,000
25/06/2020	39,200	0.50 ▲	1.28	38,700	41,400	36,300	83,731	3,282,255,200
24/06/2020	38,700	2.50 ▲	6.46	36,200	38,700	35,400	61,040	2,362,248,000
23/06/2020	36,200	-0.80 ▼	-2.21	37,000	37,900	34,500	56,579	2,048,159,800
22/06/2020	37,000	2.40 ▲	6.49	34,600	37,000	34,700	86,273	3,192,101,000
19/06/2020	34,600	2.30 ▲	6.65	32,350	34,600	32,500	91,515	3,166,419,000
18/06/2020	32,350	2.10 ▲	6.49	30,250	32,350	30,050	104,541	3,381,901,350
17/06/2020	30,250	1.95 ▲	6.45	28,300	30,250	28,400	682,540	20,646,835,000
16/06/2020	28,300	1.10 ▲	3.89	27,200	28,900	27,500	37,791	1,069,485,300
15/06/2020	27,200	-2.00 ▼	-7.35	29,200	29,500	27,200	64,618	1,757,609,600
14/06/2020	29,200	-0.20 ▼	-0.68	29,400	29,200	27,350	75,352	2,200,278,400
12/06/2020	29,200	-0.20 ▼	-0.68	29,400	29,200	27,350	75,352	2,200,278,400
11/06/2020	29,400	-2.20 ▼	-7.48	31,600	33,000	29,400	70,628	2,076,463,200
10/06/2020	31,600	0.70 ▲	2.22	30,900	31,600	30,200	67,743	2,140,678,800
09/06/2020	30,850	-0.60 ▼	-1.94	31,500	31,650	30,800	48,191	1,486,692,350
08/06/2020	31,500	0.60 ▲	1.90	30,900	31,800	30,650	68,495	2,157,592,500
06/06/2020	30,900	1.00 ▲	3.24	29,900	31,500	29,900	90,377	2,792,649,300
05/06/2020	30,900	1.00 ▲	3.24	29,900	31,500	29,900	90,377	2,792,649,300
04/06/2020	29,900	2.00 ▲	6.69	27,950	29,900	28,400	84,032	2,512,556,800
03/06/2020	27,950	1.80 ▲	6.44	26,150	27,950	26,200	78,212	2,186,025,400
02/06/2020	26,150	-0.90 ▼	-3.44	27,000	27,100	26,150	53,712	1,404,568,800
01/06/2020	27,000	0.00 ■■	0.00	27,000	27,300	26,750	39,739	1,072,953,000
31/05/2020	27,000	0.20 ▲	0.74	26,800	27,100	26,700	33,097	893,619,000
29/05/2020	27,000	0.20 ▲	0.74	26,800	27,100	26,700	33,097	893,619,000
28/05/2020	26,800	0.10 ▲	0.37	26,700	26,950	26,600	32,006	857,760,800
27/05/2020	26,700	-0.70 ▼	-2.62	27,400	27,950	26,700	42,342	1,130,531,400
26/05/2020	27,400	0.30 ▲	1.09	27,100	27,550	27,200	29,693	813,588,200
25/05/2020	27,100	0.20 ▲	0.74	26,900	27,600	26,750	42,323	1,146,953,300
24/05/2020	26,900	-0.10 ▼	-0.37	27,000	27,300	26,750	33,897	911,829,300
22/05/2020	26,900	-0.10 ▼	-0.37	27,000	27,300	26,750	33,897	911,829,300
21/05/2020	27,000	-0.40 ▼	-1.48	27,400	27,900	26,900	40,840	1,102,680,000
20/05/2020	27,400	-0.40 ▼	-1.46	27,750	27,700	27,000	32,916	901,898,400
19/05/2020	27,750	0.00 ■■	0.00	27,750	28,350	27,650	45,805	1,271,088,750
18/05/2020	27,750	1.10 ▲	3.96	26,700	28,200	26,450	64,004	1,776,111,000
17/05/2020	26,700	0.00 ■■	0.00	26,700	27,200	26,250	42,491	1,134,509,700
15/05/2020	26,700	0.00 ■■	0.00	26,700	27,200	26,250	42,491	1,134,509,700
14/05/2020	26,700	-0.90 ▼	-3.37	27,550	27,400	26,700	40,055	1,069,468,500
13/05/2020	27,550	0.70 ▲	2.54	26,900	27,800	26,500	72,842	2,006,797,100
12/05/2020	26,900	-0.50 ▼	-1.86	27,350	27,500	26,400	55,235	1,485,821,500
11/05/2020	27,350	1.30 ▲	4.75	26,100	27,800	26,100	78,169	2,137,922,150
10/05/2020	26,100	-0.50 ▼	-1.92	26,600	26,900	26,000	66,987	1,748,360,700
08/05/2020	26,100	-0.50 ▼	-1.92	26,600	26,900	26,000	66,987	1,748,360,700
07/05/2020	26,600	-0.30 ▼	-1.13	26,900	27,100	26,450	73,921	1,966,298,600
06/05/2020	26,900	1.50 ▲	5.58	25,450	26,900	25,000	80,608	2,168,355,200
05/05/2020	25,450	0.10 ▲	0.39	25,300	25,600	24,800	38,532	980,639,400
04/05/2020	25,300	0.50 ▲	1.98	24,800	26,500	24,600	91,117	2,305,260,100
01/05/2020	24,800	1.60 ▲	6.45	23,200	24,800	22,950	121,944	3,024,211,200
30/04/2020	24,800	1.60 ▲	6.45	23,200	24,800	22,950	121,944	3,024,211,200
29/04/2020	24,800	1.60 ▲	6.45	23,200	24,800	22,950	121,944	3,024,211,200
28/04/2020	23,200	-0.20 ▼	-0.86	23,400	23,500	22,800	36,618	849,537,600
27/04/2020	23,400	-0.40 ▼	-1.71	23,800	24,200	23,400	31,633	740,212,200
26/04/2020	23,800	-0.40 ▼	-1.68	24,200	24,200	23,600	30,206	718,902,800
24/04/2020	23,800	-0.40 ▼	-1.68	24,200	24,200	23,600	30,206	718,902,800
23/04/2020	24,200	0.80 ▲	3.31	23,450	24,400	23,600	44,146	1,068,333,200
22/04/2020	23,450	1.10 ▲	4.69	22,350	23,450	22,400	38,111	893,702,950
21/04/2020	22,350	-1.30 ▼	-5.82	23,650	23,500	22,300	49,328	1,102,480,800
20/04/2020	23,650	-0.10 ▼	-0.42	23,700	24,300	23,250	46,255	1,093,930,750
19/04/2020	23,700	0.80 ▲	3.38	22,900	23,700	22,850	58,417	1,384,482,900
17/04/2020	23,700	0.80 ▲	3.38	22,900	23,700	22,850	58,417	1,384,482,900
16/04/2020	22,900	-0.50 ▼	-2.18	23,400	23,350	22,700	34,678	794,126,200
15/04/2020	23,400	0.10 ▲	0.43	23,300	23,900	23,300	31,196	729,986,400
14/04/2020	23,300	1.30 ▲	5.58	22,000	23,400	22,100	42,929	1,000,245,700
13/04/2020	22,000	0.10 ▲	0.45	21,850	22,500	21,450	47,180	1,037,960,000
12/04/2020	21,850	-0.50 ▼	-2.29	22,400	22,200	21,500	42,215	922,397,750
10/04/2020	21,850	-0.50 ▼	-2.29	22,400	22,200	21,500	42,215	922,397,750
09/04/2020	22,400	-0.40 ▼	-1.79	22,750	23,000	22,300	46,797	1,048,252,800
08/04/2020	22,750	0.90 ▲	3.96	21,800	23,000	21,700	63,548	1,445,717,000
07/04/2020	21,800	1.40 ▲	6.42	20,400	21,800	20,100	58,135	1,267,343,000
06/04/2020	20,400	1.30 ▲	6.37	19,100	20,400	19,350	38,894	793,437,600
03/04/2020	19,100	0.60 ▲	3.14	18,550	19,350	18,350	70,476	1,346,091,600
02/04/2020	18,550	0.90 ▲	4.85	17,700	18,550	17,700	32,772	607,920,600
01/04/2020	18,550	0.90 ▲	4.85	17,700	18,550	17,700	32,772	607,920,600
31/03/2020	17,700	0.20 ▲	1.13	17,500	18,250	17,100	31,557	558,558,900
30/03/2020	17,500	-0.90 ▼	-5.14	18,400	18,000	17,150	24,468	428,190,000
29/03/2020	18,400	0.00 ■■	0.00	18,400	19,200	18,200	47,566	875,214,400
27/03/2020	18,400	0.00 ■■	0.00	18,400	19,200	18,200	47,566	875,214,400
26/03/2020	18,400	-0.40 ▼	-2.17	18,800	19,200	18,400	38,749	712,981,600
25/03/2020	18,800	1.20 ▲	6.38	17,600	18,800	17,950	45,226	850,248,800
24/03/2020	17,600	-0.50 ▼	-2.84	18,150	18,350	17,600	42,406	746,345,600
23/03/2020	18,150	-1.40 ▼	-7.71	19,500	19,300	18,150	20,396	370,187,400
22/03/2020	19,500	0.10 ▲	0.51	19,400	19,800	18,900	42,344	825,708,000
20/03/2020	19,500	0.10 ▲	0.51	19,400	19,800	18,900	42,344	825,708,000
19/03/2020	19,400	-1.20 ▼	-6.19	20,600	20,750	19,400	43,747	848,691,800
18/03/2020	20,600	-0.10 ▼	-0.49	20,700	21,200	20,100	58,193	1,198,775,800
17/03/2020	20,700	0.30 ▲	1.45	20,450	20,900	19,100	51,159	1,058,991,300
16/03/2020	20,450	-1.50 ▼	-7.33	21,950	22,200	20,450	621,030	12,700,063,500
14/03/2020	21,950	-0.05 ▼	-0.23	21,950	22,500	20,450	861,960	18,920,022,000
13/03/2020	21,950	-0.05 ▼	-0.23	21,950	22,500	20,450	861,960	18,920,022,000
12/03/2020	21,950	-1.60 ▼	-7.29	23,550	22,000	21,950	229,780	5,043,671,000
11/03/2020	23,550	-1.75 ▼	-7.43	25,300	26,000	23,550	733,130	17,265,211,500
10/03/2020	25,300	-0.10 ▼	-0.40	25,450	25,950	23,900	82,456	2,086,136,800
09/03/2020	25,450	-1.90 ▼	-7.47	27,350	26,000	25,450	32,754	833,589,300
07/03/2020	27,350	1.10 ▲	4.02	26,300	27,500	25,300	92,373	2,526,401,550
06/03/2020	27,350	1.10 ▲	4.02	26,300	27,500	25,300	92,373	2,526,401,550
05/03/2020	26,300	-0.60 ▼	-2.28	26,900	27,150	26,300	41,236	1,084,506,800
04/03/2020	26,900	0.00 ■■	0.00	26,850	27,500	26,500	51,546	1,386,587,400
03/03/2020	26,850	1.80 ▲	6.70	25,100	26,850	25,400	61,074	1,639,836,900
02/03/2020	25,100	-0.10 ▼	-0.40	25,200	25,150	24,700	49,232	1,235,723,200
28/02/2020	25,200	-1.40 ▼	-5.56	26,600	26,150	25,050	46,837	1,180,292,400
27/02/2020	26,600	0.00 ■■	0.00	26,600	26,750	26,050	42,238	1,123,530,800
26/02/2020	26,600	-0.70 ▼	-2.63	27,300	27,100	26,250	31,702	843,273,200
25/02/2020	27,300	1.40 ▲	5.13	25,950	27,500	25,350	46,711	1,275,210,300
24/02/2020	25,950	-1.80 ▼	-6.94	27,700	27,600	25,850	43,875	1,138,556,250
21/02/2020	27,700	0.40 ▲	1.44	27,300	27,950	26,700	51,348	1,422,339,600
20/02/2020	27,300	-0.80 ▼	-2.93	28,100	28,050	27,050	55,604	1,517,989,200
19/02/2020	28,100	-0.30 ▼	-1.07	28,400	28,550	27,900	35,427	995,498,700
18/02/2020	28,400	0.10 ▲	0.35	28,300	28,700	27,850	42,528	1,207,795,200
17/02/2020	28,300	0.40 ▲	1.41	27,950	28,500	28,000	57,599	1,630,051,700
15/02/2020	27,950	0.60 ▲	2.15	27,350	28,200	27,300	53,081	1,483,613,950
14/02/2020	27,950	0.60 ▲	2.15	27,350	28,200	27,300	53,081	1,483,613,950
13/02/2020	27,350	0.30 ▲	1.10	27,100	27,350	26,850	56,382	1,542,047,700
12/02/2020	27,100	0.30 ▲	1.11	26,800	27,400	27,000	50,075	1,357,032,500
11/02/2020	26,800	0.30 ▲	1.12	26,550	27,000	26,000	57,980	1,553,864,000
10/02/2020	26,550	1.70 ▲	6.40	24,900	26,600	24,850	85,464	2,269,069,200
09/02/2020	24,900	0.00 ■■	0.00	24,850	25,150	24,750	47,823	1,190,792,700
07/02/2020	24,900	0.00 ■■	0.00	24,850	25,150	24,750	47,823	1,190,792,700
06/02/2020	24,850	1.00 ▲	4.02	23,900	25,000	23,750	40,972	1,018,154,200
05/02/2020	23,900	0.20 ▲	0.84	23,700	24,000	23,600	36,230	865,897,000
04/02/2020	23,700	0.50 ▲	2.11	23,200	23,900	23,100	39,937	946,506,900
03/02/2020	23,200	-0.40 ▼	-1.72	23,650	23,550	22,000	67,326	1,561,963,200
02/02/2020	23,650	-0.70 ▼	-2.96	24,300	24,450	23,650	48,917	1,156,887,050
31/01/2020	23,650	-0.70 ▼	-2.96	24,300	24,450	23,650	48,917	1,156,887,050
30/01/2020	24,300	-1.50 ▼	-6.17	25,800	25,700	24,000	68,923	1,674,828,900
29/01/2020	25,800	0.00 ■■	0.00	25,800	26,050	25,650	41,040	1,058,832,000
28/01/2020	25,800	0.00 ■■	0.00	25,800	26,050	25,650	41,040	1,058,832,000
27/01/2020	25,800	0.00 ■■	0.00	25,800	26,050	25,650	41,040	1,058,832,000
26/01/2020	25,800	0.00 ■■	0.00	25,800	26,050	25,650	41,040	1,058,832,000
24/01/2020	25,800	0.00 ■■	0.00	25,800	26,050	25,650	41,040	1,058,832,000
23/01/2020	25,800	0.00 ■■	0.00	25,800	26,050	25,650	41,040	1,058,832,000
22/01/2020	25,800	0.00 ■■	0.00	25,800	26,050	25,650	41,040	1,058,832,000
21/01/2020	25,800	0.70 ▲	2.71	25,100	25,800	25,100	491,400	12,678,120,000
20/01/2020	25,100	-0.10 ▼	-0.40	25,200	25,350	24,950	319,160	8,010,916,000
17/01/2020	25,200	0.50 ▲	1.98	24,700	25,300	24,700	691,710	17,431,092,000
16/01/2020	24,700	0.10 ▲	0.40	24,600	24,700	24,200	370,740	9,157,278,000
15/01/2020	24,600	0.75 ▲	3.05	23,850	24,600	23,650	642,470	15,804,762,000
14/01/2020	23,700	0.05 ▲	0.21	23,650	23,850	23,550	173,170	4,104,129,000
13/01/2020	23,650	0.30 ▲	1.27	23,300	23,700	23,050	49,287	1,165,637,550
10/01/2020	23,300	0.40 ▲	1.72	22,850	23,400	22,800	49,812	1,160,619,600
09/01/2020	22,850	0.60 ▲	2.63	22,300	22,950	22,350	41,794	954,992,900
08/01/2020	22,300	-0.40 ▼	-1.79	22,700	22,700	21,900	46,386	1,034,407,800
07/01/2020	22,700	-0.30 ▼	-1.32	23,000	23,200	22,600	37,607	853,678,900
06/01/2020	23,000	-0.30 ▼	-1.30	23,300	23,250	22,800	34,536	794,328,000
03/01/2020	23,300	0.10 ▲	0.43	23,200	23,500	23,050	40,681	947,867,300
02/01/2020	23,200	0.20 ▲	0.86	23,000	23,300	22,800	51,445	1,193,524,000
31/12/2019	23,000	-0.10 ▼	-0.43	23,100	23,150	22,600	38,800	892,400,000
30/12/2019	23,100	0.10 ▲	0.43	23,050	23,200	22,800	45,842	1,058,950,200
28/12/2019	23,050	-0.20 ▼	-0.87	23,250	23,250	22,600	56,663	1,306,082,150
27/12/2019	23,050	-0.20 ▼	-0.87	23,250	23,250	22,600	56,663	1,306,082,150
26/12/2019	23,250	0.90 ▲	3.87	22,300	23,250	22,150	78,041	1,814,453,250
25/12/2019	22,300	0.60 ▲	2.69	21,700	22,450	21,600	62,668	1,397,496,400
24/12/2019	21,700	-0.10 ▼	-0.46	21,750	21,800	21,150	56,607	1,228,371,900
23/12/2019	21,750	-0.90 ▼	-4.14	22,700	22,950	21,600	76,703	1,668,290,250
21/12/2019	22,700	-0.10 ▼	-0.44	22,700	22,950	22,600	200,090	4,542,043,000
20/12/2019	22,700	-0.10 ▼	-0.44	22,700	22,950	22,600	200,090	4,542,043,000
19/12/2019	22,700	0.30 ▲	1.32	22,400	22,850	22,400	40,471	918,691,700
18/12/2019	22,400	-0.60 ▼	-2.68	23,000	23,300	22,400	45,400	1,016,960,000
17/12/2019	23,000	-0.60 ▼	-2.61	23,600	23,800	22,900	41,368	951,464,000
16/12/2019	23,600	-0.20 ▼	-0.85	23,800	23,950	23,350	26,256	619,641,600
14/12/2019	23,800	-0.10 ▼	-0.42	23,900	24,100	23,550	32,738	779,164,400
13/12/2019	23,800	-0.10 ▼	-0.42	23,900	24,100	23,550	32,738	779,164,400
12/12/2019	23,900	0.40 ▲	1.67	23,500	23,950	23,500	58,130	1,389,307,000
11/12/2019	23,500	-0.10 ▼	-0.43	23,550	23,650	23,150	41,263	969,680,500
10/12/2019	23,550	-0.40 ▼	-1.70	24,000	24,000	23,400	36,213	852,816,150
09/12/2019	24,000	0.40 ▲	1.67	23,600	24,150	23,600	47,821	1,147,704,000
07/12/2019	23,600	0.00 ■■	0.00	23,650	23,800	23,450	40,120	946,832,000
06/12/2019	23,600	0.00 ■■	0.00	23,650	23,800	23,450	40,120	946,832,000
05/12/2019	23,650	-0.10 ▼	-0.42	23,750	23,950	23,400	42,491	1,004,912,150
04/12/2019	23,700	0.40 ▲	1.69	23,250	23,800	23,200	56,959	1,349,928,300
03/12/2019	23,250	0.30 ▲	1.29	23,000	23,400	22,350	79,183	1,841,004,750
02/12/2019	23,000	-0.60 ▼	-2.61	23,600	24,200	23,000	44,360	1,020,280,000
29/11/2019	23,600	0.20 ▲	0.85	23,400	23,600	23,100	48,580	1,146,488,000
28/11/2019	23,400	-1.00 ▼	-4.27	24,350	24,450	23,300	65,189	1,525,422,600
27/11/2019	24,350	0.30 ▲	1.23	24,050	24,500	24,000	53,374	1,299,656,900
26/11/2019	24,050	0.40 ▲	1.66	23,650	24,050	23,600	60,353	1,451,489,650
25/11/2019	23,650	-0.90 ▼	-3.81	24,500	24,700	23,600	73,822	1,745,890,300
23/11/2019	24,500	-1.50 ▼	-6.12	25,950	26,100	24,300	66,543	1,630,303,500
22/11/2019	24,500	-1.50 ▼	-6.12	25,950	26,100	24,300	66,543	1,630,303,500
21/11/2019	25,950	0.10 ▲	0.39	25,900	26,100	25,650	34,078	884,324,100
20/11/2019	25,900	0.10 ▲	0.39	25,800	26,000	25,650	35,451	918,180,900
19/11/2019	25,800	0.30 ▲	1.16	25,500	25,900	25,200	67,538	1,742,480,400
18/11/2019	25,500	-0.40 ▼	-1.57	25,900	25,950	25,400	43,013	1,096,831,500
15/11/2019	25,900	-0.10 ▼	-0.39	25,950	26,100	25,850	33,517	868,090,300
14/11/2019	25,950	-0.40 ▼	-1.54	26,400	26,650	25,750	60,255	1,563,617,250
13/11/2019	26,400	-0.50 ▼	-1.89	26,850	27,000	26,350	51,206	1,351,838,400
12/11/2019	26,850	0.10 ▲	0.37	26,800	27,000	26,700	48,221	1,294,733,850
11/11/2019	26,800	0.80 ▲	2.99	26,000	26,900	25,750	92,191	2,470,718,800
09/11/2019	26,000	0.10 ▲	0.38	25,950	26,100	25,700	53,809	1,399,034,000
08/11/2019	26,000	0.10 ▲	0.38	25,950	26,100	25,700	53,809	1,399,034,000
07/11/2019	25,950	-0.10 ▼	-0.39	26,000	26,050	25,650	40,048	1,039,245,600
06/11/2019	26,000	0.10 ▲	0.38	25,850	26,300	25,900	56,244	1,462,344,000
05/11/2019	25,850	0.10 ▲	0.39	25,800	26,100	25,650	64,313	1,662,491,050
04/11/2019	25,900	0.30 ▲	1.16	25,550	26,000	25,400	71,357	1,848,146,300
01/11/2019	25,900	0.30 ▲	1.16	25,550	26,000	25,400	71,357	1,848,146,300
31/10/2019	25,550	-0.80 ▼	-3.13	26,300	26,300	25,550	80,389	2,053,938,950
30/10/2019	26,300	-0.10 ▼	-0.38	26,350	26,600	26,150	75,672	1,990,173,600
29/10/2019	26,350	0.10 ▲	0.38	26,250	26,350	25,800	79,509	2,095,062,150
28/10/2019	26,250	0.20 ▲	0.76	26,050	26,500	26,050	71,827	1,885,458,750
26/10/2019	26,050	0.30 ▲	1.15	25,750	26,250	25,600	128,697	3,352,556,850
25/10/2019	26,050	0.30 ▲	1.15	25,750	26,250	25,600	128,697	3,352,556,850
24/10/2019	25,750	0.10 ▲	0.39	25,600	25,850	25,550	38,694	996,370,500
23/10/2019	25,600	-0.10 ▼	-0.39	25,750	26,050	25,500	59,677	1,527,731,200
22/10/2019	25,750	1.00 ▲	3.88	24,750	26,300	24,750	138,342	3,562,306,500
21/10/2019	24,750	-0.10 ▼	-0.40	24,850	24,900	24,600	54,817	1,356,720,750
18/10/2019	24,850	0.40 ▲	1.61	24,500	25,050	24,650	102,092	2,536,986,200
17/10/2019	24,500	-0.50 ▼	-2.04	25,000	25,100	24,500	55,902	1,369,599,000
16/10/2019	25,000	0.10 ▲	0.40	24,900	25,200	24,850	52,378	1,309,450,000
15/10/2019	24,900	-0.10 ▼	-0.40	24,950	25,200	24,750	39,946	994,655,400
14/10/2019	24,950	0.20 ▲	0.80	24,750	25,200	24,700	64,329	1,605,008,550
11/10/2019	24,750	0.20 ▲	0.81	24,550	24,750	24,400	58,680	1,452,330,000
10/10/2019	24,550	0.10 ▲	0.41	24,450	24,850	24,500	66,835	1,640,799,250
09/10/2019	24,450	-0.60 ▼	-2.45	25,000	25,000	24,450	47,939	1,172,108,550
08/10/2019	25,000	-0.30 ▼	-1.20	25,300	25,450	24,700	54,053	1,351,325,000
07/10/2019	25,300	0.10 ▲	0.40	25,200	25,400	25,150	49,127	1,242,913,100
04/10/2019	25,200	0.50 ▲	1.98	24,700	25,450	24,700	90,109	2,270,746,800
03/10/2019	24,700	-0.80 ▼	-3.24	25,450	24,900	24,500	48,776	1,204,767,200
02/10/2019	25,450	0.00 ■■	0.00	25,450	25,750	25,100	60,995	1,552,322,750
01/10/2019	25,450	0.60 ▲	2.36	24,850	25,450	24,550	84,544	2,151,644,800
30/09/2019	24,850	-0.40 ▼	-1.61	25,250	25,550	24,700	59,396	1,475,990,600
27/09/2019	25,250	-0.20 ▼	-0.79	25,450	25,700	24,950	59,754	1,508,788,500
26/09/2019	25,450	0.30 ▲	1.18	25,100	25,450	25,000	104,166	2,651,024,700
25/09/2019	25,100	0.60 ▲	2.39	24,550	25,100	24,400	90,095	2,261,384,500
24/09/2019	24,550	-0.20 ▼	-0.81	24,750	24,950	24,250	70,823	1,738,704,650
23/09/2019	24,750	0.10 ▲	0.40	24,600	25,300	24,700	99,281	2,457,204,750
20/09/2019	24,600	0.60 ▲	2.44	24,000	24,850	24,100	168,278	4,139,638,800
19/09/2019	24,000	0.40 ▲	1.67	23,600	24,000	23,450	73,454	1,762,896,000
18/09/2019	23,600	-0.10 ▼	-0.42	23,750	23,900	23,550	45,019	1,062,448,400
17/09/2019	23,750	-0.10 ▼	-0.42	23,800	23,900	23,650	46,521	1,104,873,750
16/09/2019	23,800	-0.10 ▼	-0.42	23,850	24,000	23,750	51,199	1,218,536,200
13/09/2019	23,850	0.50 ▲	2.10	23,400	24,000	23,300	93,788	2,236,843,800
12/09/2019	23,400	0.20 ▲	0.85	23,200	23,500	22,950	87,752	2,053,396,800
11/09/2019	23,200	0.10 ▲	0.43	23,100	23,350	22,850	44,115	1,023,468,000
10/09/2019	23,650	0.10 ▲	0.42	23,550	23,750	23,000	78,160	1,848,484,000
09/09/2019	23,550	-0.40 ▼	-1.70	24,000	24,050	23,550	40,869	962,464,950
06/09/2019	24,000	0.40 ▲	1.67	23,600	24,100	23,500	59,933	1,438,392,000
05/09/2019	23,600	-0.40 ▼	-1.69	24,000	24,000	23,600	40,077	945,817,200
04/09/2019	24,000	0.60 ▲	2.50	23,400	24,000	23,200	49,536	1,188,864,000
03/09/2019	23,400	0.00 ■■	0.00	23,400	23,600	23,250	48,186	1,127,552,400
30/08/2019	23,400	0.20 ▲	0.85	23,200	23,600	23,200	42,076	984,578,400
29/08/2019	23,200	0.40 ▲	1.72	22,800	23,400	22,750	57,856	1,342,259,200
28/08/2019	22,800	-0.50 ▼	-2.19	23,300	23,450	22,800	62,812	1,432,113,600
27/08/2019	23,300	-0.40 ▼	-1.72	23,700	23,900	23,300	41,710	971,843,000
26/08/2019	23,700	-0.50 ▼	-2.11	24,200	24,200	23,600	57,344	1,359,052,800
23/08/2019	24,200	-0.20 ▼	-0.83	24,400	24,450	24,000	53,978	1,306,267,600
22/08/2019	24,400	0.10 ▲	0.41	24,250	24,500	24,000	73,590	1,795,596,000
21/08/2019	24,250	-0.30 ▼	-1.24	24,500	24,550	24,200	67,480	1,636,390,000
20/08/2019	24,500	1.20 ▲	4.90	23,300	24,500	23,100	99,550	2,438,975,000
19/08/2019	23,300	0.20 ▲	0.86	23,150	23,300	22,950	54,251	1,264,048,300
16/08/2019	23,150	-0.20 ▼	-0.86	23,350	23,400	23,000	103,442	2,394,682,300
15/08/2019	23,350	-0.30 ▼	-1.28	23,600	23,500	22,850	81,309	1,898,565,150
14/08/2019	23,600	0.10 ▲	0.42	23,500	23,900	23,500	69,207	1,633,285,200
13/08/2019	23,500	0.00 ■■	0.00	23,500	23,700	23,100	80,456	1,890,716,000
12/08/2019	23,500	0.90 ▲	3.83	22,600	23,500	22,600	88,090	2,070,115,000
09/08/2019	22,600	0.20 ▲	0.88	22,400	22,750	22,300	63,137	1,426,896,200
08/08/2019	22,400	0.60 ▲	2.68	21,800	22,400	21,700	81,668	1,829,363,200
07/08/2019	21,800	0.10 ▲	0.46	21,700	22,150	21,500	71,584	1,560,531,200
06/08/2019	21,700	-0.70 ▼	-3.23	22,350	22,100	21,500	49,375	1,071,437,500
05/08/2019	22,350	-0.30 ▼	-1.34	22,650	22,800	22,250	44,833	1,002,017,550
02/08/2019	22,650	-0.20 ▼	-0.88	22,850	22,850	22,450	43,649	988,649,850
01/08/2019	22,850	0.50 ▲	2.19	22,400	22,900	22,300	42,298	966,509,300
31/07/2019	22,400	-0.10 ▼	-0.45	22,500	22,500	22,150	47,008	1,052,979,200
30/07/2019	22,500	-0.40 ▼	-1.78	22,950	23,100	22,300	55,413	1,246,792,500
29/07/2019	22,950	-0.30 ▼	-1.31	23,200	23,300	22,750	52,518	1,205,288,100
26/07/2019	23,200	-0.40 ▼	-1.72	23,600	23,650	23,200	59,358	1,377,105,600
25/07/2019	23,600	0.00 ■■	0.00	23,600	23,750	23,400	54,441	1,284,807,600
24/07/2019	23,600	0.00 ■■	0.00	23,650	23,800	23,450	41,627	982,397,200
23/07/2019	23,650	0.50 ▲	2.11	23,100	23,700	23,050	69,299	1,638,921,350
22/07/2019	23,100	-0.40 ▼	-1.73	23,500	23,550	22,900	42,280	976,668,000
19/07/2019	23,500	-0.10 ▼	-0.43	23,600	23,750	23,000	98,958	2,325,513,000
18/07/2019	23,600	-0.10 ▼	-0.42	23,700	23,750	23,500	55,675	1,313,930,000
17/07/2019	23,700	0.20 ▲	0.84	23,500	23,850	23,350	86,684	2,054,410,800
16/07/2019	23,500	-0.10 ▼	-0.43	23,650	23,750	23,400	67,617	1,588,999,500
15/07/2019	23,650	0.80 ▲	3.38	22,900	23,700	22,900	91,231	2,157,613,150
12/07/2019	22,900	0.00 ■■	0.00	22,900	23,000	22,700	74,710	1,710,859,000
11/07/2019	22,900	-0.10 ▼	-0.44	23,000	23,250	22,800	87,268	1,998,437,200
10/07/2019	23,000	0.00 ■■	0.00	23,000	23,200	22,750	79,524	1,829,052,000
09/07/2019	23,000	0.40 ▲	1.74	22,550	23,200	22,550	120,303	2,766,969,000
08/07/2019	22,550	0.30 ▲	1.33	22,250	22,700	22,050	116,762	2,632,983,100
05/07/2019	22,250	0.20 ▲	0.90	22,050	22,300	21,700	104,908	2,334,203,000
04/07/2019	22,050	0.20 ▲	0.91	21,850	22,100	21,750	83,386	1,838,661,300
03/07/2019	21,850	0.50 ▲	2.29	21,400	21,900	21,300	101,058	2,208,117,300
02/07/2019	21,400	0.30 ▲	1.40	21,050	21,450	20,850	71,813	1,536,798,200
01/07/2019	21,050	0.20 ▲	0.95	20,900	21,150	20,950	38,303	806,278,150
28/06/2019	20,900	0.10 ▲	0.48	20,800	20,900	20,650	33,895	708,405,500
27/06/2019	20,800	0.00 ■■	0.00	20,800	21,100	20,700	31,017	645,153,600
26/06/2019	20,800	0.10 ▲	0.48	20,750	21,000	20,700	23,960	498,368,000
25/06/2019	20,750	-0.60 ▼	-2.89	21,300	21,350	20,750	37,933	787,109,750
24/06/2019	21,300	-0.20 ▼	-0.94	21,500	21,700	21,200	42,222	899,328,600
21/06/2019	21,500	0.20 ▲	0.93	21,300	21,500	20,950	49,369	1,061,433,500
20/06/2019	21,300	0.40 ▲	1.88	20,900	21,400	20,850	57,283	1,220,127,900
19/06/2019	20,900	0.00 ■■	0.00	20,900	21,050	20,650	22,360	467,324,000
18/06/2019	20,900	-0.10 ▼	-0.48	21,000	20,950	20,600	28,044	586,119,600
17/06/2019	21,000	-0.40 ▼	-1.90	21,400	21,400	20,850	21,138	443,898,000
16/06/2019	21,400	0.00 ■■	0.00	21,400	21,600	21,200	15,451	330,651,400
14/06/2019	21,400	0.00 ■■	0.00	21,400	21,600	21,200	15,451	330,651,400
13/06/2019	21,400	-0.50 ▼	-2.34	21,850	21,800	21,300	24,452	523,272,800
11/06/2019	21,900	-0.50 ▼	-2.28	22,350	22,300	21,700	24,068	527,089,200
10/06/2019	22,350	0.00 ■■	0.00	22,350	22,500	21,800	36,415	813,875,250
09/06/2019	22,350	0.80 ▲	3.58	21,600	22,400	21,500	46,881	1,047,790,350
07/06/2019	22,350	0.80 ▲	3.58	21,600	22,400	21,500	46,881	1,047,790,350
06/06/2019	21,600	0.00 ■■	0.00	21,600	21,650	21,450	10,425	225,180,000
05/06/2019	21,600	0.00 ■■	0.00	21,650	21,850	21,550	15,071	325,533,600
04/06/2019	21,650	0.00 ■■	0.00	21,650	22,000	21,550	15,505	335,683,250
03/06/2019	21,650	-0.50 ▼	-2.31	22,100	22,100	21,600	26,083	564,696,950
02/06/2019	22,100	-0.80 ▼	-3.62	22,850	22,900	22,100	27,972	618,181,200
31/05/2019	22,100	-0.80 ▼	-3.62	22,850	22,900	22,100	27,972	618,181,200
30/05/2019	22,850	0.10 ▲	0.44	22,800	22,950	22,600	21,720	496,302,000
29/05/2019	22,800	0.00 ■■	0.00	22,800	23,200	22,650	37,151	847,042,800
28/05/2019	22,800	-0.20 ▼	-0.88	23,000	23,000	22,600	29,552	673,785,600
27/05/2019	23,000	0.00 ■■	0.00	23,000	23,100	22,750	29,565	679,995,000
26/05/2019	23,000	-0.40 ▼	-1.74	23,350	23,250	22,850	35,453	815,419,000
24/05/2019	23,000	-0.40 ▼	-1.74	23,350	23,250	22,850	35,453	815,419,000
23/05/2019	23,350	0.00 ■■	0.00	23,400	23,350	23,050	28,626	668,417,100
22/05/2019	23,400	0.00 ■■	0.00	23,350	23,650	23,200	61,833	1,446,892,200
21/05/2019	23,350	0.50 ▲	2.14	22,850	23,350	22,850	56,261	1,313,694,350
20/05/2019	22,850	0.00 ■■	0.00	22,850	22,850	22,650	18,141	414,521,850
19/05/2019	22,850	0.00 ■■	0.00	22,900	22,950	22,600	13,215	301,962,750
17/05/2019	22,850	0.00 ■■	0.00	22,900	22,950	22,600	13,215	301,962,750
16/05/2019	22,900	-0.10 ▼	-0.44	23,000	23,100	22,700	34,901	799,232,900
15/05/2019	23,000	-0.10 ▼	-0.43	23,150	23,150	22,850	19,275	443,325,000
14/05/2019	23,150	0.00 ■■	0.00	23,100	23,400	22,750	66,245	1,533,571,750
13/05/2019	23,100	0.80 ▲	3.46	22,350	23,600	22,200	68,531	1,583,066,100
12/05/2019	22,350	0.40 ▲	1.79	22,000	22,400	22,000	17,981	401,875,350
10/05/2019	22,350	0.40 ▲	1.79	22,000	22,400	22,000	17,981	401,875,350
09/05/2019	22,000	-0.30 ▼	-1.36	22,300	22,400	22,000	36,773	809,006,000
08/05/2019	22,300	-0.10 ▼	-0.45	22,400	22,500	21,950	23,643	527,238,900
07/05/2019	22,400	0.30 ▲	1.34	22,050	22,600	22,050	42,256	946,534,400
06/05/2019	22,050	-0.60 ▼	-2.72	22,700	22,500	22,000	14,434	318,269,700
05/05/2019	22,700	0.00 ■■	0.00	22,700	22,800	22,400	25,223	572,562,100
03/05/2019	22,700	0.00 ■■	0.00	22,700	22,800	22,400	25,223	572,562,100
02/05/2019	22,700	-0.10 ▼	-0.44	22,800	22,850	22,350	28,604	649,310,800
01/05/2019	22,800	0.20 ▲	0.88	22,600	23,000	22,500	62,787	1,431,543,600
30/04/2019	22,800	0.20 ▲	0.88	22,600	23,000	22,500	62,787	1,431,543,600
29/04/2019	22,800	0.20 ▲	0.88	22,600	23,000	22,500	62,787	1,431,543,600
28/04/2019	22,800	0.20 ▲	0.88	22,600	23,000	22,500	62,787	1,431,543,600
26/04/2019	22,800	0.20 ▲	0.88	22,600	23,000	22,500	62,787	1,431,543,600
25/04/2019	22,600	-0.10 ▼	-0.44	22,700	22,800	22,450	23,904	540,230,400
24/04/2019	22,700	0.20 ▲	0.88	22,500	22,700	22,400	23,979	544,323,300
23/04/2019	22,500	0.20 ▲	0.89	22,300	22,500	22,200	21,466	482,985,000
22/04/2019	22,300	0.00 ■■	0.00	22,300	22,500	22,150	14,574	325,000,200
21/04/2019	22,300	0.30 ▲	1.35	22,000	22,350	22,000	12,857	286,711,100
19/04/2019	22,300	0.30 ▲	1.35	22,000	22,350	22,000	12,857	286,711,100
18/04/2019	22,000	-0.50 ▼	-2.27	22,500	22,700	21,900	22,403	492,866,000
17/04/2019	22,500	-0.10 ▼	-0.44	22,600	22,650	22,200	26,683	600,367,500
16/04/2019	22,600	0.00 ■■	0.00	22,600	22,600	21,900	22,187	501,426,200
15/04/2019	22,600	-0.10 ▼	-0.44	22,700	22,700	22,400	10,517	237,684,200
12/04/2019	22,600	-0.10 ▼	-0.44	22,700	22,700	22,400	10,517	237,684,200
11/04/2019	22,700	0.10 ▲	0.44	22,650	22,800	22,500	37,050	841,035,000
10/04/2019	22,650	0.00 ■■	0.00	22,600	22,800	22,400	36,790	833,293,500
09/04/2019	22,600	-0.30 ▼	-1.33	22,900	22,900	22,500	30,375	686,475,000
08/04/2019	22,900	0.50 ▲	2.18	22,350	22,900	22,400	33,605	769,554,500
05/04/2019	22,350	0.60 ▲	2.68	21,800	22,800	22,000	23,846	532,958,100
04/04/2019	21,800	-0.60 ▼	-2.75	22,350	22,350	21,800	18,608	405,654,400
03/04/2019	22,350	-0.20 ▼	-0.89	22,550	22,700	22,300	3,731	83,387,850
02/04/2019	22,550	-0.20 ▼	-0.89	22,750	23,000	22,500	8,237	185,744,350
01/04/2019	22,750	0.00 ■■	0.00	22,750	23,000	22,600	33,477	761,601,750
31/03/2019	23,900	0.05 ▲	0.21	23,850	24,100	23,500	539,660	12,897,874,000
29/03/2019	22,750	-0.40 ▼	-1.76	23,100	23,100	22,700	22,864	520,156,000
28/03/2019	23,100	0.00 ■■	0.00	23,150	23,150	22,800	14,516	335,319,600
27/03/2019	23,150	0.10 ▲	0.43	23,000	23,300	22,900	16,036	371,233,400
26/03/2019	23,000	0.30 ▲	1.30	22,700	23,000	22,500	30,034	690,782,000
25/03/2019	22,700	-0.60 ▼	-2.64	23,300	23,100	22,500	14,749	334,802,300
22/03/2019	23,300	0.00 ■■	0.00	23,300	23,300	23,050	24,856	579,144,800
21/03/2019	23,300	-0.30 ▼	-1.29	23,550	23,600	23,150	26,918	627,189,400
20/03/2019	23,550	-0.30 ▼	-1.27	23,800	23,800	23,400	21,092	496,716,600
19/03/2019	23,800	-0.10 ▼	-0.42	23,900	24,000	23,600	40,023	952,547,400
18/03/2019	23,900	0.60 ▲	2.51	23,300	23,900	23,400	57,183	1,366,673,700
15/03/2019	23,300	0.10 ▲	0.43	23,200	23,400	23,100	21,669	504,887,700
14/03/2019	23,200	0.40 ▲	1.72	22,800	23,200	22,750	18,686	433,515,200
13/03/2019	22,800	0.10 ▲	0.44	22,700	23,500	22,650	26,466	603,424,800
12/03/2019	22,700	0.00 ■■	0.00	22,700	22,900	22,500	27,655	627,768,500
11/03/2019	22,700	-0.30 ▼	-1.32	22,950	23,000	22,500	24,121	547,546,700
08/03/2019	22,950	-0.20 ▼	-0.87	23,150	23,150	22,750	21,371	490,464,450
07/03/2019	23,150	-0.10 ▼	-0.43	23,250	23,450	23,100	14,717	340,698,550
06/03/2019	23,250	0.10 ▲	0.43	23,200	23,500	23,100	33,540	779,805,000
05/03/2019	23,200	0.00 ■■	0.00	23,200	23,200	23,050	22,714	526,964,800
04/03/2019	23,200	0.00 ■■	0.00	23,200	23,400	22,800	43,485	1,008,852,000
01/03/2019	23,200	-0.20 ▼	-0.86	23,400	23,950	23,200	42,566	987,531,200
28/02/2019	23,400	-0.50 ▼	-2.14	23,900	23,950	23,400	27,100	634,140,000
27/02/2019	23,900	-0.10 ▼	-0.42	24,000	24,400	23,800	63,890	1,526,971,000
26/02/2019	24,000	-0.30 ▼	-1.25	24,250	24,400	23,850	37,218	893,232,000
25/02/2019	24,250	-0.10 ▼	-0.41	24,300	24,500	23,900	45,796	1,110,553,000
22/02/2019	24,300	0.60 ▲	2.47	23,700	24,500	23,700	96,220	2,338,146,000
21/02/2019	23,700	0.00 ■■	0.00	23,700	23,900	23,500	55,626	1,318,336,200
20/02/2019	23,700	-0.20 ▼	-0.84	23,900	24,000	23,550	41,494	983,407,800
19/02/2019	23,900	-0.20 ▼	-0.84	24,100	24,300	23,800	36,707	877,297,300
18/02/2019	24,100	0.20 ▲	0.83	23,900	24,200	23,750	48,778	1,175,549,800
15/02/2019	23,900	0.00 ■■	0.00	23,900	24,200	23,600	70,001	1,673,023,900
14/02/2019	23,900	-0.10 ▼	-0.42	24,000	24,200	23,750	55,619	1,329,294,100
13/02/2019	24,000	-0.20 ▼	-0.83	24,200	24,400	23,950	57,238	1,373,712,000
12/02/2019	24,200	0.20 ▲	0.83	24,000	24,200	23,650	115,147	2,786,557,400
11/02/2019	24,000	0.00 ■■	0.00	24,000	24,200	23,700	33,315	799,560,000
01/02/2019	24,000	0.70 ▲	2.92	23,300	24,000	23,350	82,407	1,977,768,000
31/01/2019	23,300	0.60 ▲	2.58	22,700	23,400	22,750	65,536	1,526,988,800
30/01/2019	22,700	-0.10 ▼	-0.44	22,800	22,800	22,400	30,958	702,746,600
29/01/2019	22,800	0.00 ■■	0.00	22,800	22,900	22,400	13,968	318,470,400
28/01/2019	22,800	0.00 ■■	0.00	22,800	23,000	22,600	15,929	363,181,200
25/01/2019	22,800	-0.20 ▼	-0.88	23,000	23,200	22,750	14,038	320,066,400
24/01/2019	23,000	-0.10 ▼	-0.43	23,100	23,200	22,750	13,556,000	311,788,000,000
23/01/2019	23,100	0.10 ▲	0.43	23,000	23,200	22,500	29,831,000	689,096,100,000
22/01/2019	23,000	-0.30 ▼	-1.30	23,300	23,500	23,000	46,532,000	1,070,236,000,000
21/01/2019	23,300	0.70 ▲	3.00	22,600	23,300	22,400	539,810	12,577,573,000
18/01/2019	22,600	-0.10 ▼	-0.44	22,700	22,800	22,450	197,670	4,467,342,000
17/01/2019	22,700	-0.10 ▼	-0.44	22,800	22,900	22,450	397,290	9,018,483,000
16/01/2019	22,800	0.25 ▲	1.10	22,550	23,000	22,500	420,300	9,582,840,000
15/01/2019	22,550	0.05 ▲	0.22	22,500	22,600	22,100	481,010	10,846,775,500
14/01/2019	22,500	-0.20 ▼	-0.89	22,700	22,700	22,300	118,850	2,674,125,000
11/01/2019	22,700	0.10 ▲	0.44	22,600	22,700	22,350	226,560	5,142,912,000
10/01/2019	22,600	0.35 ▲	1.55	22,250	22,600	22,200	287,750	6,503,150,000
09/01/2019	22,250	-0.05 ▼	-0.22	22,300	22,500	22,000	324,780	7,226,355,000
08/01/2019	22,300	-0.15 ▼	-0.67	22,450	22,450	22,250	96,180	2,144,814,000
07/01/2019	22,450	0.45 ▲	2.00	22,000	22,500	21,800	532,100	11,945,645,000
04/01/2019	22,000	-0.20 ▼	-0.91	22,000	22,000	21,250	520,930	11,460,460,000
03/01/2019	22,000	-0.50 ▼	-2.27	22,500	22,500	21,950	366,800	8,069,600,000
02/01/2019	22,500	-0.45 ▼	-2.00	22,950	23,000	22,350	418,180	9,409,050,000
30/12/2018	22,950	-0.15 ▼	-0.65	22,950	23,100	22,650	323,720	7,429,374,000
28/12/2018	22,950	-0.15 ▼	-0.65	22,950	23,100	22,650	323,720	7,429,374,000
27/12/2018	22,950	0.15 ▲	0.65	22,800	23,200	22,600	356,200	8,174,790,000
26/12/2018	22,800	-0.20 ▼	-0.88	23,000	23,300	22,600	344,200	7,847,760,000
25/12/2018	23,000	-0.40 ▼	-1.74	23,400	23,300	22,500	478,700	11,010,100,000
24/12/2018	23,400	0.20 ▲	0.85	23,200	23,400	22,700	574,820	13,450,788,000
23/12/2018	23,200	-0.20 ▼	-0.86	23,400	23,400	22,700	397,160	9,214,112,000
21/12/2018	23,200	-0.20 ▼	-0.86	23,400	23,400	22,700	397,160	9,214,112,000
20/12/2018	23,400	0.20 ▲	0.85	23,200	23,500	22,500	766,510	17,936,334,000
19/12/2018	23,200	-0.70 ▼	-3.02	23,900	23,900	23,200	511,710	11,871,672,000
18/12/2018	23,900	-0.30 ▼	-1.26	24,200	24,100	23,500	418,660	10,005,974,000
17/12/2018	24,200	-0.40 ▼	-1.65	24,600	24,600	24,200	495,480	11,990,616,000
14/12/2018	24,600	0.20 ▲	0.81	24,400	24,700	24,400	1,315,170	32,353,182,000
13/12/2018	24,400	0.20 ▲	0.82	24,200	24,450	24,200	582,090	14,202,996,000
12/12/2018	24,200	-0.10 ▼	-0.41	24,300	24,400	24,000	438,150	10,603,230,000
11/12/2018	24,300	0.20 ▲	0.82	24,100	24,400	24,000	314,470	7,641,621,000
10/12/2018	24,100	-0.10 ▼	-0.41	24,200	24,300	24,000	329,840	7,949,144,000
09/12/2018	24,200	-0.30 ▼	-1.24	24,500	24,500	24,100	481,200	11,645,040,000
07/12/2018	24,200	-0.30 ▼	-1.24	24,500	24,500	24,100	481,200	11,645,040,000
06/12/2018	24,500	0.20 ▲	0.82	24,300	24,500	24,100	328,250	8,042,125,000
05/12/2018	24,300	-0.30 ▼	-1.23	24,600	24,400	23,900	646,330	15,705,819,000
04/12/2018	24,600	-0.10 ▼	-0.41	24,600	24,600	24,050	910,300	22,393,380,000
03/12/2018	24,600	0.70 ▲	2.85	23,900	24,600	24,000	921,260	22,662,996,000
30/11/2018	23,900	0.05 ▲	0.21	23,850	24,100	23,500	539,660	12,897,874,000
29/11/2018	23,850	-0.35 ▼	-1.47	24,200	24,650	23,850	673,160	16,054,866,000
28/11/2018	24,200	-0.20 ▼	-0.83	24,400	24,500	24,000	533,200	12,903,440,000
27/11/2018	24,400	-0.50 ▼	-2.05	24,900	25,200	24,300	810,290	19,771,076,000
26/11/2018	24,900	0.30 ▲	1.20	24,600	24,900	24,300	531,920	13,244,808,000
25/11/2018	24,600	-0.40 ▼	-1.63	25,000	25,000	24,500	925,830	22,775,418,000
23/11/2018	24,600	-0.40 ▼	-1.63	25,000	25,000	24,500	925,830	22,775,418,000
22/11/2018	25,000	-0.20 ▼	-0.80	25,200	25,400	24,750	682,330	17,058,250,000
21/11/2018	25,200	0.30 ▲	1.19	24,900	25,200	24,400	606,160	15,275,232,000
20/11/2018	24,900	0.10 ▲	0.40	24,800	24,900	24,150	910,810	22,679,169,000
19/11/2018	24,800	0.80 ▲	3.23	24,000	24,900	24,100	712,750	17,676,200,000
16/11/2018	24,000	0.10 ▲	0.42	24,000	24,300	24,000	306,290	7,350,960,000
15/11/2018	24,000	-0.10 ▼	-0.42	24,100	24,200	23,800	237,570	5,701,680,000
14/11/2018	24,100	0.10 ▲	0.41	24,000	24,300	23,700	495,460	11,940,586,000
13/11/2018	24,000	-0.30 ▼	-1.25	24,300	24,400	23,800	497,710	11,945,040,000
12/11/2018	24,300	0.50 ▲	2.06	23,800	24,400	23,700	679,230	16,505,289,000
09/11/2018	23,800	0.20 ▲	0.84	23,800	24,000	23,700	561,530	13,364,414,000
08/11/2018	23,800	0.20 ▲	0.84	23,600	23,900	23,700	485,280	11,549,664,000
07/11/2018	23,600	-0.70 ▼	-2.97	24,300	24,300	23,500	581,020	13,712,072,000
06/11/2018	24,300	0.10 ▲	0.41	24,200	24,500	24,200	458,010	11,129,643,000
05/11/2018	24,200	-0.30 ▼	-1.24	24,500	24,400	24,100	555,050	13,432,210,000
02/11/2018	24,500	0.90 ▲	3.67	23,600	24,600	23,500	746,950	18,300,275,000
01/11/2018	23,600	-0.40 ▼	-1.69	24,000	23,900	23,600	385,480	9,097,328,000
31/10/2018	24,000	0.50 ▲	2.08	23,500	24,200	23,600	555,450	13,330,800,000
30/10/2018	23,500	-0.10 ▼	-0.43	23,500	23,800	23,300	440,450	10,350,575,000
29/10/2018	23,500	-0.20 ▼	-0.85	23,700	23,800	23,300	543,820	12,779,770,000
28/10/2018	23,700	-0.15 ▼	-0.63	23,850	24,300	23,700	715,990	16,968,963,000
26/10/2018	23,700	-0.15 ▼	-0.63	23,850	24,300	23,700	715,990	16,968,963,000
25/10/2018	23,850	-0.55 ▼	-2.31	24,400	24,100	23,100	640,330	15,271,870,500
24/10/2018	24,400	-0.50 ▼	-2.05	24,900	25,100	24,400	629,870	15,368,828,000
23/10/2018	24,900	-0.65 ▼	-2.61	25,550	25,550	24,600	560,190	13,948,731,000
22/10/2018	25,550	0.15 ▲	0.59	25,400	26,300	25,500	582,130	14,873,421,500
21/10/2018	25,400	0.40 ▲	1.57	25,000	25,400	24,400	603,530	15,329,662,000
19/10/2018	25,400	0.40 ▲	1.57	25,000	25,400	24,400	603,530	15,329,662,000
18/10/2018	25,000	-0.40 ▼	-1.60	25,400	25,300	24,950	443,690	11,092,250,000
17/10/2018	25,400	0.25 ▲	0.98	25,150	25,500	25,150	490,550	12,459,970,000
16/10/2018	25,150	0.15 ▲	0.60	25,000	25,200	24,800	477,140	12,000,071,000
15/10/2018	25,000	-0.30 ▼	-1.20	25,300	25,400	24,700	403,150	10,078,750,000
12/10/2018	25,300	0.30 ▲	1.19	25,000	25,500	24,450	482,520	12,207,756,000
11/10/2018	25,000	-1.60 ▼	-6.40	26,600	26,250	24,750	625,120	15,628,000,000
10/10/2018	26,600	-0.25 ▼	-0.94	26,850	27,000	26,500	410,940	10,931,004,000
09/10/2018	26,850	0.45 ▲	1.68	26,400	27,000	26,400	1,144,190	30,721,501,500
08/10/2018	26,400	-0.55 ▼	-2.08	26,950	26,950	26,400	951,230	25,112,472,000
07/10/2018	26,950	-0.10 ▼	-0.37	27,050	27,100	26,850	506,890	13,660,685,500
05/10/2018	26,950	-0.10 ▼	-0.37	27,050	27,100	26,850	506,890	13,660,685,500
04/10/2018	27,050	0.05 ▲	0.18	27,000	27,300	26,900	697,900	18,878,195,000
03/10/2018	27,000	0.55 ▲	2.04	26,450	27,000	26,350	570,730	15,409,710,000
02/10/2018	26,450	-0.05 ▼	-0.19	26,500	26,600	26,150	724,370	19,159,586,500
01/10/2018	26,500	-0.80 ▼	-3.02	27,300	27,300	26,500	648,230	17,178,095,000
30/09/2018	27,300	-0.25 ▼	-0.92	27,550	27,500	27,250	574,170	15,674,841,000
28/09/2018	27,300	-0.25 ▼	-0.92	27,550	27,500	27,250	574,170	15,674,841,000
27/09/2018	27,550	0.45 ▲	1.63	27,100	27,650	27,000	711,010	19,588,325,500
26/09/2018	27,100	0.05 ▲	0.18	27,050	27,250	26,750	723,200	19,598,720,000
25/09/2018	27,050	-0.35 ▼	-1.29	27,400	27,400	26,750	755,990	20,449,529,500
24/09/2018	27,400	-0.10 ▼	-0.36	27,500	27,700	26,750	1,520,090	41,650,466,000
23/09/2018	27,500	0.60 ▲	2.18	26,900	27,500	26,350	1,634,490	44,948,475,000
21/09/2018	27,500	0.60 ▲	2.18	26,900	27,500	26,350	1,634,490	44,948,475,000
20/09/2018	26,900	0.30 ▲	1.12	26,600	26,900	26,300	818,160	22,008,504,000
19/09/2018	26,600	-0.30 ▼	-1.13	26,900	27,500	26,400	1,164,040	30,963,464,000
18/09/2018	26,900	1.10 ▲	4.09	25,800	27,000	25,450	1,797,750	48,359,475,000
17/09/2018	25,800	-0.10 ▼	-0.39	25,900	25,900	25,350	527,760	13,616,208,000
16/09/2018	25,900	-0.05 ▼	-0.19	25,950	26,100	25,650	616,640	15,970,976,000
14/09/2018	25,900	-0.05 ▼	-0.19	25,950	26,100	25,650	616,640	15,970,976,000
13/09/2018	25,950	-0.05 ▼	-0.19	25,950	26,000	25,700	707,760	18,366,372,000
12/09/2018	25,950	0.05 ▲	0.19	25,900	26,050	25,750	730,220	18,949,209,000
11/09/2018	25,900	0.10 ▲	0.39	25,800	26,000	25,600	799,240	20,700,316,000
10/09/2018	25,800	-0.10 ▼	-0.39	25,800	25,800	25,300	729,140	18,811,812,000
07/09/2018	25,800	0.50 ▲	1.94	25,300	25,800	25,200	823,140	21,237,012,000
06/09/2018	25,300	0.10 ▲	0.40	25,200	25,350	24,800	740,000	18,722,000,000
05/09/2018	25,200	-0.10 ▼	-0.40	25,300	25,300	24,700	709,240	17,872,848,000
04/09/2018	25,300	-0.70 ▼	-2.77	26,000	26,000	25,300	759,550	19,216,615,000
02/09/2018	26,000	-0.20 ▼	-0.77	26,000	26,200	25,500	862,310	22,420,060,000
31/08/2018	26,000	-0.20 ▼	-0.77	26,000	26,200	25,500	862,310	22,420,060,000
30/08/2018	26,000	-0.20 ▼	-0.77	26,200	26,200	25,450	871,520	22,659,520,000
29/08/2018	26,200	-0.20 ▼	-0.76	26,400	26,600	25,900	858,990	22,505,538,000
28/08/2018	26,400	0.60 ▲	2.27	25,800	26,400	25,550	1,001,180	26,431,152,000
27/08/2018	25,800	0.45 ▲	1.74	25,350	26,000	25,250	839,980	21,671,484,000
24/08/2018	25,350	-0.05 ▼	-0.20	25,350	25,350	24,900	479,480	12,154,818,000
23/08/2018	25,350	-0.15 ▼	-0.59	25,500	25,600	25,150	484,050	12,270,667,500
22/08/2018	25,500	0.30 ▲	1.18	25,200	25,900	25,200	549,270	14,006,385,000
21/08/2018	25,200	0.30 ▲	1.19	24,900	25,600	24,800	637,390	16,062,228,000
20/08/2018	24,900	0.10 ▲	0.40	24,800	25,400	24,600	528,900	13,169,610,000
17/08/2018	24,800	0.10 ▲	0.40	24,700	25,200	24,700	462,850	11,478,680,000
16/08/2018	24,700	0.30 ▲	1.21	24,400	25,000	24,000	677,060	16,723,382,000
15/08/2018	24,400	-0.50 ▼	-2.05	24,900	25,300	24,250	732,710	17,878,124,000
14/08/2018	24,900	-0.40 ▼	-1.61	25,300	25,300	24,350	566,200	14,098,380,000
13/08/2018	25,300	0.60 ▲	2.37	24,700	25,400	24,300	826,860	20,919,558,000
10/08/2018	24,700	0.60 ▲	2.43	24,100	24,700	23,500	618,270	15,271,269,000
09/08/2018	24,100	-0.10 ▼	-0.41	24,100	24,500	23,900	531,460	12,808,186,000
08/08/2018	24,100	1.00 ▲	4.15	23,100	24,200	23,000	693,930	16,723,713,000
07/08/2018	23,100	0.10 ▲	0.43	23,000	23,200	22,800	341,080	7,878,948,000
06/08/2018	23,000	0.10 ▲	0.43	23,000	23,300	22,900	302,270	6,952,210,000
03/08/2018	23,000	-0.20 ▼	-0.87	23,000	23,200	22,600	207,010	4,761,230,000
02/08/2018	23,000	-0.20 ▼	-0.87	23,200	23,200	22,600	151,660	3,488,180,000
01/08/2018	23,200	-0.30 ▼	-1.29	23,500	23,500	22,600	178,410	4,139,112,000
31/07/2018	23,500	0.10 ▲	0.43	23,400	23,500	23,000	249,600	5,865,600,000
30/07/2018	23,400	0.50 ▲	2.14	22,900	23,400	22,800	203,710	4,766,814,000
29/07/2018	22,900	-0.10 ▼	-0.44	22,900	23,200	22,600	230,620	5,281,198,000
27/07/2018	22,900	-0.10 ▼	-0.44	22,900	23,200	22,600	230,620	5,281,198,000
26/07/2018	22,900	-0.10 ▼	-0.44	22,900	22,900	21,900	220,740	5,054,946,000
25/07/2018	22,900	-0.35 ▼	-1.53	23,250	23,300	22,800	124,360	2,847,844,000
24/07/2018	23,250	-0.05 ▼	-0.22	23,300	23,300	22,700	159,000	3,696,750,000
23/07/2018	23,300	-0.60 ▼	-2.58	23,900	24,400	23,300	359,940	8,386,602,000
21/07/2018	23,900	1.40 ▲	5.86	22,500	23,900	22,350	415,590	9,932,601,000
20/07/2018	23,900	1.40 ▲	5.86	22,500	23,900	22,350	415,590	9,932,601,000
19/07/2018	22,500	-0.50 ▼	-2.22	23,000	23,000	22,200	343,140	7,720,650,000
18/07/2018	23,000	1.05 ▲	4.57	21,950	23,100	22,000	419,920	9,658,160,000
17/07/2018	21,950	0.15 ▲	0.68	21,800	22,100	21,600	182,610	4,008,289,500
16/07/2018	21,800	-0.25 ▼	-1.15	21,800	22,000	21,500	184,600	4,024,280,000
15/07/2018	21,800	0.30 ▲	1.38	21,500	22,000	21,500	248,890	5,425,802,000
13/07/2018	21,800	0.30 ▲	1.38	21,500	22,000	21,500	248,890	5,425,802,000
12/07/2018	21,500	0.10 ▲	0.47	21,500	22,050	21,300	291,830	6,274,345,000
11/07/2018	21,500	-1.00 ▼	-4.65	22,500	21,800	21,300	225,870	4,856,205,000
10/07/2018	22,500	1.10 ▲	4.89	21,400	22,800	21,400	540,400	12,159,000,000
09/07/2018	21,400	1.40 ▲	6.54	20,000	21,400	20,500	902,810	19,320,134,000
07/07/2018	20,000	-1.50 ▼	-7.50	21,500	21,500	20,000	729,050	14,581,000,000
06/07/2018	20,000	-1.50 ▼	-7.50	21,500	21,500	20,000	729,050	14,581,000,000
05/07/2018	21,500	-1.60 ▼	-7.44	23,100	23,300	21,500	646,540	13,900,610,000
04/07/2018	23,100	-0.45 ▼	-1.95	23,550	23,500	21,950	239,660	5,536,146,000
03/07/2018	23,550	-1.75 ▼	-7.43	25,300	25,300	23,550	194,660	4,584,243,000
02/07/2018	25,300	-0.70 ▼	-2.77	26,000	26,000	24,500	212,910	5,386,623,000
01/07/2018	26,000	-0.10 ▼	-0.38	26,000	0	0	138,140	3,591,640,000
29/06/2018	26,000	-0.10 ▼	-0.38	26,000	26,200	25,700	138,140	3,591,640,000
28/06/2018	26,000	-0.60 ▼	-2.31	26,600	26,600	25,600	192,260	4,998,760,000
27/06/2018	26,600	-0.20 ▼	-0.75	26,800	27,500	26,500	298,690	7,945,154,000
26/06/2018	26,800	-0.30 ▼	-1.12	26,800	26,800	26,200	105,090	2,816,412,000
25/06/2018	26,800	0.60 ▲	2.24	26,200	26,850	26,200	146,530	3,927,004,000
23/06/2018	26,200	0.80 ▲	3.05	25,400	26,200	25,000	179,750	4,709,450,000
22/06/2018	26,200	0.80 ▲	3.05	25,400	26,200	25,000	179,750	4,709,450,000
21/06/2018	25,400	-0.50 ▼	-1.97	25,900	25,900	24,700	382,100	9,705,340,000
20/06/2018	25,900	0.75 ▲	2.90	25,150	25,900	25,100	234,150	6,064,485,000
19/06/2018	25,150	-1.85 ▼	-7.36	27,000	26,800	25,150	769,300	19,347,895,000
18/06/2018	27,000	-1.30 ▼	-4.81	28,300	28,400	27,000	437,850	11,821,950,000
17/06/2018	28,300	0.10 ▲	0.35	28,300	28,600	27,900	177,090	5,011,647,000
15/06/2018	28,300	0.10 ▲	0.35	28,300	28,600	27,900	177,090	5,011,647,000
14/06/2018	28,300	-0.70 ▼	-2.47	29,000	28,900	28,300	227,870	6,448,721,000
13/06/2018	29,000	-0.20 ▼	-0.69	29,000	29,100	28,600	141,130	4,092,770,000
12/06/2018	29,000	-0.70 ▼	-2.41	29,700	29,700	28,300	455,340	13,204,860,000
11/06/2018	29,700	1.90 ▲	6.40	27,800	29,700	27,400	1,037,220	30,805,434,000
08/06/2018	27,800	-0.80 ▼	-2.88	28,600	28,500	27,800	252,100	7,008,380,000
07/06/2018	28,600	-0.40 ▼	-1.40	29,000	29,150	28,600	270,130	7,725,718,000
06/06/2018	29,000	-0.05 ▼	-0.17	29,000	29,400	28,300	438,720	12,722,880,000
05/06/2018	29,000	1.85 ▲	6.38	27,150	29,000	26,800	1,222,990	35,466,710,000
04/06/2018	27,150	0.30 ▲	1.10	26,850	27,200	26,300	187,020	5,077,593,000
03/06/2018	26,850	0.35 ▲	1.30	26,500	27,100	26,100	212,460	5,704,551,000
01/06/2018	26,850	0.35 ▲	1.30	26,500	27,100	26,100	212,460	5,704,551,000
31/05/2018	26,500	0.50 ▲	1.89	26,000	26,500	25,700	156,690	4,152,285,000
30/05/2018	26,000	-0.10 ▼	-0.38	26,000	26,100	25,600	135,910	3,533,660,000
29/05/2018	26,000	1.00 ▲	3.85	25,000	26,300	25,000	196,690	5,113,940,000
28/05/2018	25,000	-0.90 ▼	-3.60	25,900	25,900	25,000	243,150	6,078,750,000
27/05/2018	25,900	-0.10 ▼	-0.39	26,000	26,500	25,800	251,590	6,516,181,000
25/05/2018	25,900	-0.10 ▼	-0.39	26,000	26,500	25,800	251,590	6,516,181,000
24/05/2018	26,000	-0.50 ▼	-1.92	26,500	26,800	26,000	155,000	4,030,000,000
23/05/2018	26,500	0.50 ▲	1.89	26,000	26,500	25,500	272,710	7,226,815,000
22/05/2018	26,000	-0.60 ▼	-2.31	26,600	26,600	25,800	173,430	4,509,180,000
21/05/2018	26,600	-0.40 ▼	-1.50	27,000	27,100	26,600	313,340	8,334,844,000
20/05/2018	27,000	0.60 ▲	2.22	26,400	27,000	25,000	548,070	14,797,890,000
18/05/2018	27,000	0.60 ▲	2.22	26,400	27,000	25,000	548,070	14,797,890,000
17/05/2018	26,400	-0.25 ▼	-0.95	26,650	26,700	26,300	121,100	3,197,040,000
16/05/2018	26,650	-0.25 ▼	-0.94	26,900	26,900	26,500	116,830	3,113,519,500
15/05/2018	26,900	0.20 ▲	0.74	26,700	27,600	26,500	471,580	12,685,502,000
14/05/2018	26,700	0.40 ▲	1.50	26,300	26,700	26,300	165,830	4,427,661,000
13/05/2018	27,100	0.10 ▲	0.37	27,000	27,200	26,600	122,820	3,328,422,000
11/05/2018	27,100	0.10 ▲	0.37	27,000	27,200	26,600	122,820	3,328,422,000
10/05/2018	27,000	-0.45 ▼	-1.67	27,450	27,450	26,800	233,870	6,314,490,000
09/05/2018	27,450	-0.50 ▼	-1.82	27,950	28,000	27,450	257,540	7,069,473,000
08/05/2018	27,950	0.25 ▲	0.89	27,700	28,400	27,500	545,970	15,259,861,500
07/05/2018	27,700	0.80 ▲	2.89	26,900	27,700	26,750	397,980	11,024,046,000
05/05/2018	26,900	0.10 ▲	0.37	26,800	27,300	26,700	287,580	7,735,902,000
04/05/2018	26,900	0.10 ▲	0.37	26,800	27,300	26,700	287,580	7,735,902,000
03/05/2018	26,800	-0.10 ▼	-0.37	26,800	26,800	26,100	170,650	4,573,420,000
02/05/2018	26,800	-0.40 ▼	-1.49	27,200	27,200	26,500	133,810	3,586,108,000
30/04/2018	27,200	-0.20 ▼	-0.74	27,200	27,400	26,100	318,830	8,672,176,000
27/04/2018	27,200	-0.20 ▼	-0.74	27,200	27,400	26,100	318,830	8,672,176,000
26/04/2018	27,200	-0.50 ▼	-1.84	27,700	27,600	26,900	423,910	11,530,352,000
25/04/2018	27,700	-0.20 ▼	-0.72	27,900	28,250	27,300	347,280	9,619,656,000
24/04/2018	27,700	-0.20 ▼	-0.72	27,900	28,250	27,300	347,280	9,619,656,000
23/04/2018	27,900	-0.50 ▼	-1.79	28,400	28,400	27,800	412,750	11,515,725,000
20/04/2018	28,400	1.10 ▲	3.87	27,300	28,600	27,100	894,110	25,392,724,000
19/04/2018	27,300	-0.65 ▼	-2.38	27,950	27,900	27,100	409,250	11,172,525,000
18/04/2018	27,950	-0.25 ▼	-0.89	28,200	28,200	27,600	375,690	10,500,535,500
13/04/2018	27,500	-0.20 ▼	-0.73	27,500	27,600	27,100	378,130	10,398,575,000
12/04/2018	27,500	0.10 ▲	0.36	27,400	27,500	26,900	633,520	17,421,800,000
11/04/2018	27,400	0.20 ▲	0.73	27,200	27,400	26,700	883,210	24,199,954,000
10/04/2018	27,200	1.40 ▲	5.15	25,800	27,600	25,750	1,126,340	30,636,448,000
09/04/2018	26,000	-0.10 ▼	-0.38	26,100	26,100	25,700	232,300	6,039,800,000
06/04/2018	26,100	-0.35 ▼	-1.34	26,450	26,700	25,800	531,960	13,884,156,000
05/04/2018	26,450	-0.25 ▼	-0.95	26,700	26,900	26,100	333,120	8,811,024,000
04/04/2018	26,700	0.60 ▲	2.25	26,100	26,700	25,700	542,760	14,491,692,000
03/04/2018	26,100	0.80 ▲	3.07	25,300	26,300	24,950	586,740	15,313,914,000
02/04/2018	25,300	0.60 ▲	2.37	24,700	25,500	24,600	536,520	13,573,956,000
30/03/2018	24,700	0.20 ▲	0.81	24,700	25,000	24,150	279,330	6,899,451,000
29/03/2018	24,700	0.10 ▲	0.40	24,600	25,000	24,500	274,180	6,772,246,000
28/03/2018	24,600	0.20 ▲	0.81	24,400	25,000	23,800	421,790	10,376,034,000
27/03/2018	24,400	0.20 ▲	0.82	24,200	24,400	23,650	362,910	8,855,004,000
26/03/2018	24,200	0.05 ▲	0.21	24,150	24,250	23,900	212,550	5,143,710,000
23/03/2018	24,150	-0.55 ▼	-2.28	24,700	24,500	23,650	191,630	4,627,864,500
22/03/2018	24,700	-0.20 ▼	-0.81	24,700	24,800	24,000	273,940	6,766,318,000
21/03/2018	24,700	-0.30 ▼	-1.21	24,800	25,000	24,400	307,870	7,604,389,000
20/03/2018	24,800	-0.20 ▼	-0.81	25,000	25,400	24,800	294,320	7,299,136,000
19/03/2018	25,000	-0.10 ▼	-0.40	25,100	25,600	24,850	512,720	12,818,000,000
16/03/2018	25,100	0.20 ▲	0.80	24,900	25,100	24,350	415,530	10,429,803,000
15/03/2018	24,900	-0.10 ▼	-0.40	24,900	25,200	24,650	237,060	5,902,794,000
14/03/2018	24,900	-0.20 ▼	-0.80	25,100	25,200	24,600	506,150	12,603,135,000
13/03/2018	25,100	0.10 ▲	0.40	25,000	25,300	24,900	240,140	6,027,514,000
12/03/2018	25,000	0.90 ▲	3.60	24,100	25,300	24,000	262,020	6,550,500,000
09/03/2018	24,900	0.80 ▲	3.21	24,100	25,300	24,000	721,640	17,968,836,000
08/03/2018	24,100	0.10 ▲	0.41	24,000	24,100	23,650	215,690	5,198,129,000
07/03/2018	24,000	-0.40 ▼	-1.67	24,400	24,600	23,900	396,280	9,510,720,000
06/03/2018	24,400	-0.20 ▼	-0.82	24,600	24,600	24,000	511,290	12,475,476,000
05/03/2018	24,600	1.50 ▲	6.10	23,100	24,700	23,000	796,280	19,588,488,000
02/03/2018	23,100	-0.10 ▼	-0.43	23,200	23,400	22,800	241,880	5,587,428,000
01/03/2018	23,200	0.40 ▲	1.72	22,800	23,600	22,700	487,740	11,315,568,000
28/02/2018	22,800	-0.10 ▼	-0.44	22,900	22,900	22,600	311,130	7,093,764,000
27/02/2018	22,900	-0.10 ▼	-0.44	23,000	23,000	22,600	372,410	8,528,189,000
26/02/2018	23,000	-0.40 ▼	-1.74	23,400	23,500	22,900	328,370	7,552,510,000
23/02/2018	23,400	0.80 ▲	3.42	22,600	23,500	22,500	501,530	11,735,802,000
22/02/2018	22,600	0.40 ▲	1.77	22,200	22,800	22,000	357,660	8,083,116,000
21/02/2018	22,200	0.20 ▲	0.90	22,000	22,600	22,000	350,970	7,791,534,000
14/02/2018	22,000	0.10 ▲	0.45	21,900	22,000	21,600	269,480	5,928,560,000
13/02/2018	22,000	0.10 ▲	0.45	21,900	22,000	21,600	269,480	5,928,560,000
12/02/2018	21,900	0.30 ▲	1.37	21,600	22,200	20,700	347,100	7,601,490,000
09/02/2018	21,600	0.50 ▲	2.31	21,100	21,600	20,300	230,860	4,986,576,000
08/02/2018	21,100	0.10 ▲	0.47	21,000	21,600	20,500	407,790	8,604,369,000
07/02/2018	21,000	-1.80 ▼	-8.57	22,800	21,900	21,000	270,540	5,681,340,000
06/02/2018	21,250	-1.55 ▼	-7.29	22,800	22,300	21,250	392,430	8,339,137,500
05/02/2018	22,800	-0.30 ▼	-1.32	22,800	22,900	22,500	219,950	5,014,860,000
04/02/2018	22,800	-0.20 ▼	-0.88	23,000	23,200	22,600	223,790	5,102,412,000
02/02/2018	22,800	-0.20 ▼	-0.88	23,000	23,200	22,600	223,790	5,102,412,000
01/02/2018	23,000	-0.30 ▼	-1.30	23,300	23,800	22,700	665,470	15,305,810,000
31/01/2018	23,300	-0.15 ▼	-0.64	23,450	23,500	23,100	347,840	8,104,672,000
30/01/2018	23,450	-0.05 ▼	-0.21	23,500	23,500	23,000	337,790	7,921,175,500
29/01/2018	23,500	0.40 ▲	1.70	23,100	23,700	23,100	509,020	11,961,970,000
26/01/2018	23,100	0.60 ▲	2.60	22,500	23,400	22,400	413,010	9,540,531,000
25/01/2018	22,500	-0.45 ▼	-2.00	22,950	23,750	22,400	919,760	20,694,600,000
24/01/2018	20,750	-1.95 ▼	-9.40	22,700	23,300	22,400	759,200	15,753,400,000
22/01/2018	22,950	0.25 ▲	1.09	22,700	23,300	22,400	538,170	12,351,001,500
19/01/2018	22,700	1.10 ▲	4.85	21,600	22,850	21,700	925,050	20,998,635,000
18/01/2018	21,600	0.15 ▲	0.69	21,450	21,700	21,250	421,780	9,110,448,000
17/01/2018	21,450	0.55 ▲	2.56	20,900	21,450	20,850	824,410	17,683,594,500
16/01/2018	20,900	0.10 ▲	0.48	20,800	21,200	20,800	237,950	4,973,155,000
15/01/2018	20,800	0.30 ▲	1.44	20,500	21,000	20,500	202,970	4,221,776,000
12/01/2018	20,500	0.05 ▲	0.24	20,450	20,700	20,050	232,340	4,762,970,000
11/01/2018	20,450	-0.20 ▼	-0.98	20,650	20,600	20,000	301,480	6,165,266,000
10/01/2018	20,650	-0.85 ▼	-4.12	21,500	21,500	20,600	151,420	3,126,823,000
09/01/2018	21,500	0.80 ▲	3.72	20,700	21,500	20,400	422,420	9,082,030,000
08/01/2018	20,700	0.10 ▲	0.48	20,700	21,000	20,400	256,070	5,300,649,000
07/01/2018	20,700	-0.30 ▼	-1.45	21,000	21,000	20,600	209,180	4,330,026,000
05/01/2018	20,700	-0.30 ▼	-1.45	21,000	21,000	20,600	209,180	4,330,026,000
04/01/2018	21,000	-0.20 ▼	-0.95	21,200	21,300	20,900	339,820	7,136,220,000
03/01/2018	21,200	0.25 ▲	1.18	20,950	21,600	20,950	289,820	6,144,184,000
02/01/2018	20,950	-0.20 ▼	-0.95	21,150	21,200	20,700	163,020	3,415,269,000
01/01/2018	21,150	0.35 ▲	1.65	20,800	21,400	20,600	519,620	10,989,963,000
29/12/2017	21,150	0.35 ▲	1.65	20,800	21,400	20,600	519,620	10,989,963,000
28/12/2017	20,800	-0.10 ▼	-0.48	20,800	21,000	20,600	223,370	4,646,096,000
27/12/2017	20,800	0.10 ▲	0.48	20,700	21,000	20,400	391,030	8,133,424,000
26/12/2017	20,700	-0.20 ▼	-0.97	20,900	21,000	20,400	261,560	5,414,292,000
25/12/2017	20,900	0.60 ▲	2.87	20,300	21,100	20,300	315,170	6,587,053,000
23/12/2017	20,300	0.20 ▲	0.99	20,100	20,400	19,900	270,390	5,488,917,000
22/12/2017	20,300	0.20 ▲	0.99	20,100	20,400	19,900	270,390	5,488,917,000
21/12/2017	20,100	-0.20 ▼	-1.00	20,300	20,400	20,100	245,270	4,929,927,000
20/12/2017	20,300	-0.15 ▼	-0.74	20,450	20,500	20,100	352,160	7,148,848,000
19/12/2017	20,150	0.45 ▲	2.23	19,700	20,200	19,700	331,910	6,687,986,500
18/12/2017	20,000	0.30 ▲	1.50	19,700	20,000	19,700	21,400	428,000,000
17/12/2017	19,700	0.10 ▲	0.51	19,600	19,900	19,400	209,380	4,124,786,000
15/12/2017	19,600	0.10 ▲	0.51	19,500	19,650	19,200	255,270	5,003,292,000
14/12/2017	19,500	-0.40 ▼	-2.05	19,900	19,900	19,300	233,080	4,545,060,000
13/12/2017	19,900	-0.10 ▼	-0.50	19,900	20,000	18,700	367,760	7,318,424,000
12/12/2017	19,900	-0.60 ▼	-3.02	20,500	20,300	19,800	302,380	6,017,362,000
11/12/2017	20,100	-0.40 ▼	-1.99	20,500	20,300	19,900	43,120	866,712,000
10/12/2017	20,500	0.05 ▲	0.24	20,450	20,600	20,250	345,650	7,085,825,000
08/12/2017	20,450	-0.05 ▼	-0.24	20,450	20,500	20,250	244,530	5,000,638,500
07/12/2017	20,450	-0.05 ▼	-0.24	20,450	20,500	20,250	217,580	4,449,511,000
05/12/2017	20,700	0.00 ■■	0.00	20,600	20,800	20,100	439,200	9,091,440,000
04/12/2017	20,700	-0.80 ▼	-3.72	21,500	21,500	20,500	797,750	16,513,425,000
01/12/2017	21,500	-0.10 ▼	-0.46	21,600	21,600	21,200	308,090	6,623,935,000
30/11/2017	21,600	-0.10 ▼	-0.46	21,900	21,900	21,500	427,460	9,233,136,000
29/11/2017	21,700	0.85 ▲	4.08	20,800	21,900	20,550	801,140	17,384,738,000
28/11/2017	20,850	-0.05 ▼	-0.24	20,800	20,900	20,550	312,100	6,507,285,000
27/11/2017	20,900	0.15 ▲	0.72	21,300	21,400	20,700	402,910	8,420,819,000
24/11/2017	20,750	1.35 ▲	6.96	19,400	20,750	19,200	759,200	15,753,400,000
23/11/2017	19,400	0.40 ▲	2.11	19,000	19,550	18,800	393,120	7,626,528,000
22/11/2017	19,000	0.05 ▲	0.26	18,900	19,100	18,450	470,480	8,939,120,000
21/11/2017	18,950	-0.05 ▼	-0.26	18,900	19,100	18,800	352,450	6,678,927,500
20/11/2017	19,000	0.00 ■■	0.00	19,000	19,100	18,750	345,190	6,558,610,000
17/11/2017	19,000	0.10 ▲	0.53	18,900	19,200	18,600	587,660	11,165,540,000
16/11/2017	18,900	0.10 ▲	0.53	18,800	19,100	18,600	241,410	4,562,649,000
15/11/2017	18,800	-0.05 ▼	-0.27	18,850	18,900	18,550	372,280	6,998,864,000
14/11/2017	18,850	-0.05 ▼	-0.26	18,900	19,200	18,700	316,990	5,975,261,500
13/11/2017	18,900	-0.20 ▼	-1.05	19,000	19,100	18,700	384,100	7,259,490,000
10/11/2017	19,100	-0.10 ▼	-0.52	19,200	19,300	18,900	322,960	6,168,536,000
09/11/2017	19,200	-0.20 ▼	-1.03	19,400	19,700	19,000	412,050	7,911,360,000
08/11/2017	19,400	0.25 ▲	1.31	19,200	19,650	19,000	567,380	11,007,172,000
07/11/2017	19,150	0.45 ▲	2.41	18,700	19,400	18,700	677,610	12,976,231,500
06/11/2017	18,700	-0.10 ▼	-0.53	18,800	18,950	18,600	468,280	8,756,836,000
03/11/2017	18,800	0.20 ▲	1.08	18,400	19,000	18,400	345,850	6,501,980,000
02/11/2017	18,600	-0.20 ▼	-1.06	18,800	18,900	18,300	403,110	7,497,846,000
01/11/2017	18,800	-0.20 ▼	-1.05	19,000	19,100	18,450	519,630	9,769,044,000
31/10/2017	19,000	-0.30 ▼	-1.55	19,300	19,300	18,700	424,820	8,071,580,000
30/10/2017	19,300	-0.45 ▼	-2.28	19,750	19,750	19,000	468,810	9,048,033,000
27/10/2017	19,750	0.15 ▲	0.77	19,500	19,800	19,300	408,380	8,065,505,000
26/10/2017	19,600	0.00 ■■	0.00	19,700	19,850	19,200	469,650	9,205,140,000
25/10/2017	19,600	0.30 ▲	1.55	19,500	19,750	19,250	733,240	14,371,504,000
24/10/2017	19,300	0.60 ▲	3.21	18,700	19,400	18,700	535,490	10,334,957,000
23/10/2017	18,700	-0.20 ▼	-1.06	18,900	19,000	18,450	439,470	8,218,089,000
20/10/2017	18,900	-0.30 ▼	-1.56	19,200	19,400	18,600	486,340	9,191,826,000
19/10/2017	19,200	0.20 ▲	1.05	19,000	19,800	18,800	778,530	14,947,776,000
18/10/2017	19,000	-0.40 ▼	-2.06	19,400	19,400	18,800	668,810	12,707,390,000
17/10/2017	19,400	-0.30 ▼	-1.52	19,700	19,700	19,200	703,040	13,638,976,000
16/10/2017	19,700	0.00 ■■	0.00	19,700	19,800	19,250	532,360	10,487,492,000
13/10/2017	19,700	1.00 ▲	5.35	18,700	19,700	18,650	708,970	13,966,709,000
12/10/2017	18,700	0.00 ■■	0.00	18,700	19,000	18,500	708,900	13,256,430,000
11/10/2017	18,700	-0.40 ▼	-2.09	18,700	19,000	18,400	585,900	10,956,330,000
10/10/2017	19,100	0.30 ▲	1.60	18,800	19,400	18,250	675,370	12,899,567,000
09/10/2017	18,800	0.65 ▲	3.58	18,200	19,100	17,950	624,610	11,742,668,000
06/10/2017	18,150	1.15 ▲	6.76	17,000	18,150	17,000	978,780	17,764,857,000
05/10/2017	17,000	0.10 ▲	0.59	16,900	17,000	16,700	365,690	6,216,730,000
04/10/2017	16,900	0.00 ■■	0.00	16,900	17,200	16,800	264,670	4,472,923,000
03/10/2017	16,900	-0.20 ▼	-1.17	17,000	17,100	16,600	250,270	4,229,563,000
02/10/2017	17,100	-0.20 ▼	-1.16	17,300	17,300	17,000	206,450	3,530,295,000
29/09/2017	17,300	0.00 ■■	0.00	17,300	17,650	17,200	399,930	6,918,789,000
28/09/2017	17,300	0.20 ▲	1.17	17,100	17,500	17,000	657,560	11,375,788,000
27/09/2017	17,100	0.40 ▲	2.40	16,700	17,300	16,700	326,560	5,584,176,000
26/09/2017	16,700	-0.10 ▼	-0.60	16,500	16,900	16,500	225,350	3,763,345,000
25/09/2017	16,800	0.20 ▲	1.20	16,600	17,000	16,500	294,750	4,951,800,000
22/09/2017	16,600	0.20 ▲	1.22	16,400	16,800	16,400	254,470	4,224,202,000
21/09/2017	16,400	-0.20 ▼	-1.20	16,600	16,700	16,300	183,120	3,003,168,000
20/09/2017	16,600	-0.20 ▼	-1.19	16,800	16,800	16,500	169,460	2,813,036,000
19/09/2017	16,800	0.30 ▲	1.82	16,500	16,900	16,400	409,970	6,887,496,000
18/09/2017	16,500	0.00 ■■	0.00	16,500	16,800	16,200	277,330	4,575,945,000
15/09/2017	16,500	0.60 ▲	3.77	15,900	16,800	15,800	519,920	8,578,680,000
14/09/2017	15,900	0.10 ▲	0.63	15,800	15,900	15,700	117,560	1,869,204,000
13/09/2017	15,800	-0.10 ▼	-0.63	15,900	16,000	15,800	173,570	2,742,406,000
12/09/2017	15,900	0.10 ▲	0.63	15,800	15,900	15,700	171,200	2,722,080,000
11/09/2017	15,800	-0.20 ▼	-1.25	16,000	16,100	15,800	153,770	2,429,566,000
08/09/2017	16,000	0.00 ■■	0.00	16,000	16,300	16,000	255,890	4,094,240,000
07/09/2017	16,000	0.00 ■■	0.00	16,000	16,100	15,900	323,340	5,173,440,000
06/09/2017	16,000	0.20 ▲	1.27	15,900	16,000	15,800	107,310	1,716,960,000
05/09/2017	15,800	-0.80 ▼	-4.82	16,300	16,400	15,800	61,530	972,174,000
01/09/2017	16,600	-0.15 ▼	-0.90	16,750	16,900	16,500	223,550	3,710,930,000
31/08/2017	16,750	0.15 ▲	0.90	16,600	16,800	16,550	343,710	5,757,142,500
30/08/2017	16,600	0.30 ▲	1.84	16,300	16,600	16,200	511,740	8,494,884,000
29/08/2017	16,300	0.40 ▲	2.52	15,900	16,350	15,800	458,600	7,475,180,000
28/08/2017	15,900	-0.10 ▼	-0.62	16,000	16,100	15,700	213,900	3,401,010,000
25/08/2017	16,000	-0.10 ▼	-0.62	16,100	16,300	16,000	256,110	4,097,760,000
24/08/2017	16,100	0.00 ■■	0.00	16,100	16,200	15,900	212,300	3,418,030,000
23/08/2017	16,100	-0.20 ▼	-1.23	16,300	16,500	16,100	424,450	6,833,645,000
22/08/2017	16,300	0.10 ▲	0.62	16,000	16,600	16,000	649,660	10,589,458,000
21/08/2017	16,200	-0.55 ▼	-3.28	16,700	16,700	16,200	377,130	6,109,506,000
18/08/2017	16,750	-0.10 ▼	-0.59	16,800	17,000	16,600	398,680	6,677,890,000
17/08/2017	16,850	0.05 ▲	0.30	16,800	17,300	16,800	621,780	10,476,993,000
16/08/2017	16,800	-0.20 ▼	-1.18	17,000	17,000	16,800	383,500	6,442,800,000
15/08/2017	17,000	0.45 ▲	2.72	16,550	17,050	16,500	813,930	13,836,810,000
14/08/2017	16,550	0.15 ▲	0.91	16,400	16,650	16,350	410,640	6,796,092,000
11/08/2017	16,400	0.15 ▲	0.92	16,300	16,500	16,300	427,500	7,011,000,000
10/08/2017	16,250	-0.35 ▼	-2.11	16,600	16,650	16,250	388,030	6,305,487,500
09/08/2017	16,600	0.25 ▲	1.53	16,400	16,600	16,050	787,460	13,071,836,000
08/08/2017	16,350	0.35 ▲	2.19	16,000	16,450	15,750	509,450	8,329,507,500
07/08/2017	16,000	0.60 ▲	3.90	15,400	16,100	15,400	530,560	8,488,960,000
04/08/2017	15,400	0.00 ■■	0.00	15,400	15,500	15,300	140,550	2,164,470,000
03/08/2017	15,400	0.10 ▲	0.65	15,150	15,500	15,000	173,920	2,678,368,000
02/08/2017	15,300	-0.20 ▼	-1.29	15,500	15,500	15,300	152,610	2,334,933,000
01/08/2017	15,500	-0.10 ▼	-0.64	15,600	15,700	15,400	177,830	2,756,365,000
31/07/2017	15,600	0.20 ▲	1.30	15,400	15,600	15,350	173,770	2,710,812,000
28/07/2017	15,400	0.05 ▲	0.33	15,350	15,500	15,250	164,450	2,532,530,000
27/07/2017	15,350	-0.15 ▼	-0.97	15,500	15,500	15,300	212,730	3,265,405,500
26/07/2017	15,500	0.00 ■■	0.00	15,500	15,600	15,300	149,860	2,322,830,000
25/07/2017	15,500	-0.35 ▼	-2.21	15,850	15,850	15,400	187,980	2,913,690,000
24/07/2017	15,850	0.05 ▲	0.32	15,800	16,000	15,800	145,780	2,310,613,000
21/07/2017	15,800	0.00 ■■	0.00	15,800	16,300	15,700	552,980	8,737,084,000
20/07/2017	15,800	-0.10 ▼	-0.63	15,900	15,900	15,600	187,710	2,965,818,000
19/07/2017	15,900	0.15 ▲	0.95	15,800	15,950	15,600	183,850	2,923,215,000
18/07/2017	15,750	0.30 ▲	1.94	15,400	16,000	15,300	332,150	5,231,362,500
17/07/2017	15,450	0.10 ▲	0.65	15,350	15,450	15,300	199,950	3,089,227,500
14/07/2017	15,350	0.00 ■■	0.00	15,300	15,400	15,250	162,300	2,491,305,000
13/07/2017	15,350	0.05 ▲	0.33	15,300	15,500	15,300	166,240	2,551,784,000
12/07/2017	15,300	-0.05 ▼	-0.33	15,350	15,500	15,200	307,320	4,701,996,000
11/07/2017	15,350	0.45 ▲	3.02	14,900	15,400	14,800	339,900	5,217,465,000
10/07/2017	14,900	0.00 ■■	0.00	14,900	15,000	14,800	149,950	2,234,255,000
07/07/2017	14,900	-0.20 ▼	-1.32	15,100	15,200	14,900	180,970	2,696,453,000
06/07/2017	15,100	0.30 ▲	2.03	14,800	15,250	14,800	324,140	4,894,514,000
05/07/2017	14,800	0.30 ▲	2.07	14,500	15,100	14,500	354,380	5,244,824,000
04/07/2017	14,500	-0.10 ▼	-0.68	14,600	14,750	14,500	147,940	2,145,130,000
03/07/2017	14,600	-0.20 ▼	-1.35	14,800	14,800	14,500	145,950	2,130,870,000
30/06/2017	14,800	0.15 ▲	1.02	14,650	14,800	14,300	176,770	2,616,196,000
29/06/2017	14,650	-0.05 ▼	-0.34	14,700	14,800	14,600	157,840	2,312,356,000
28/06/2017	14,700	-0.30 ▼	-2.00	15,000	15,100	14,700	167,070	2,455,929,000
27/06/2017	15,000	-0.20 ▼	-1.32	15,200	15,200	14,900	132,190	1,982,850,000
26/06/2017	15,200	-0.30 ▼	-1.94	15,500	15,500	15,000	247,790	3,766,408,000
23/06/2017	15,500	0.65 ▲	4.38	14,850	15,700	14,700	411,660	6,380,730,000
22/06/2017	14,850	0.25 ▲	1.71	14,600	14,900	14,500	424,050	6,297,142,500
21/06/2017	14,600	-0.10 ▼	-0.68	14,700	14,850	14,550	335,150	4,893,190,000
20/06/2017	14,700	0.00 ■■	0.00	14,700	14,900	14,550	506,820	7,450,254,000
19/06/2017	14,700	-0.10 ▼	-0.68	14,800	15,000	14,600	250,250	3,678,675,000
16/06/2017	14,800	-0.10 ▼	-0.67	14,900	15,100	14,700	461,840	6,835,232,000
15/06/2017	14,900	0.20 ▲	1.36	14,700	15,100	14,550	346,220	5,158,678,000
14/06/2017	14,700	-0.20 ▼	-1.34	14,900	15,000	14,700	172,700	2,538,690,000
13/06/2017	14,900	-0.10 ▼	-0.67	15,000	15,100	14,700	675,650	10,067,185,000
12/06/2017	15,000	0.85 ▲	6.01	14,150	15,100	14,150	733,700	11,005,500,000
09/06/2017	14,150	0.00 ■■	0.00	14,150	14,150	14,000	101,650	1,438,347,500
08/06/2017	14,150	0.00 ■■	0.00	14,150	14,300	14,050	177,160	2,506,814,000
07/06/2017	14,150	0.00 ■■	0.00	14,150	14,400	14,000	174,140	2,464,081,000
06/06/2017	14,150	-0.10 ▼	-0.70	14,250	14,250	13,900	153,770	2,175,845,500
05/06/2017	14,250	0.00 ■■	0.00	14,250	14,300	14,200	148,710	2,119,117,500
02/06/2017	14,250	0.00 ■■	0.00	14,250	14,350	14,100	163,120	2,324,460,000
01/06/2017	14,250	-0.05 ▼	-0.35	14,200	14,450	14,000	133,460	1,901,805,000
31/05/2017	14,300	0.00 ■■	0.00	14,300	14,500	14,250	115,230	1,647,789,000
30/05/2017	14,300	-0.30 ▼	-2.05	14,600	14,700	14,250	370,150	5,293,145,000
29/05/2017	14,600	0.60 ▲	4.29	14,000	14,700	14,000	347,650	5,075,690,000
26/05/2017	14,000	0.00 ■■	0.00	14,000	14,150	13,900	163,500	2,289,000,000
25/05/2017	14,000	-0.10 ▼	-0.71	14,100	14,100	13,950	88,650	1,241,100,000
24/05/2017	14,100	0.00 ■■	0.00	14,100	14,200	13,700	120,600	1,700,460,000
23/05/2017	14,100	-0.20 ▼	-1.40	14,200	14,200	14,100	174,500	2,460,450,000
22/05/2017	14,300	0.00 ■■	0.00	14,300	14,450	14,150	161,160	2,304,588,000
19/05/2017	14,300	-0.40 ▼	-2.72	14,300	14,400	14,100	177,140	2,533,102,000
18/05/2017	14,700	-0.30 ▼	-2.00	15,000	15,100	14,700	178,040	2,617,188,000
17/05/2017	15,000	0.20 ▲	1.35	14,600	15,200	14,550	278,770	4,181,550,000
16/05/2017	14,800	-0.20 ▼	-1.33	15,000	15,000	14,750	138,420	2,048,616,000
15/05/2017	15,000	-0.20 ▼	-1.32	15,200	15,200	14,800	140,730	2,110,950,000
09/05/2017	15,200	0.90 ▲	6.29	14,400	15,200	14,300	507,700	7,717,040,000
08/05/2017	14,300	-0.10 ▼	-0.69	14,400	14,600	14,200	193,920	2,773,056,000
05/05/2017	14,400	0.05 ▲	0.35	14,400	14,600	14,250	314,400	4,527,360,000
04/05/2017	14,350	-0.15 ▼	-1.03	14,400	14,500	14,200	149,670	2,147,764,500
03/05/2017	14,500	0.20 ▲	1.40	14,300	14,600	14,200	146,910	2,130,195,000
28/04/2017	14,300	-0.40 ▼	-2.72	14,600	14,850	14,000	311,370	4,452,591,000
27/04/2017	14,700	0.00 ■■	0.00	14,750	15,000	14,700	196,370	2,886,639,000
26/04/2017	14,700	0.30 ▲	2.08	14,400	14,750	14,400	179,870	2,644,089,000
25/04/2017	14,400	-0.15 ▼	-1.03	14,500	14,800	14,300	262,930	3,786,192,000
24/04/2017	14,550	-0.45 ▼	-3.00	15,000	15,100	14,200	275,860	4,013,763,000
21/04/2017	15,000	0.15 ▲	1.01	14,850	15,050	14,850	199,000	2,985,000,000
20/04/2017	14,850	-0.35 ▼	-2.30	15,200	15,200	14,850	134,000	1,989,900,000
19/04/2017	15,200	-0.30 ▼	-1.94	15,400	15,500	15,200	191,680	2,913,536,000
18/04/2017	15,500	0.60 ▲	4.03	14,700	15,750	14,500	231,920	3,594,760,000
17/04/2017	14,900	0.10 ▲	0.68	14,800	15,450	14,700	289,930	4,319,957,000
14/04/2017	14,800	-0.20 ▼	-1.33	14,850	15,200	14,500	325,750	4,821,100,000
13/04/2017	15,000	-0.75 ▼	-4.76	15,700	15,700	14,800	593,680	8,905,200,000
12/04/2017	15,750	-0.75 ▼	-4.55	16,400	16,450	15,700	436,800	6,879,600,000
11/04/2017	16,500	-0.25 ▼	-1.49	16,700	16,750	16,300	418,520	6,905,580,000
10/04/2017	16,750	-0.55 ▼	-3.18	17,300	17,300	16,700	391,330	6,554,777,500
07/04/2017	17,300	0.35 ▲	2.06	17,050	17,350	17,000	745,310	12,893,863,000
05/04/2017	16,950	0.75 ▲	4.63	16,200	16,950	16,200	669,850	11,353,957,500
04/04/2017	16,200	-0.10 ▼	-0.61	16,150	16,350	16,100	239,780	3,884,436,000
03/04/2017	16,300	-0.30 ▼	-1.81	16,600	16,600	16,150	194,730	3,174,099,000
31/03/2017	16,600	0.30 ▲	1.84	16,300	16,800	16,250	337,050	5,595,030,000
30/03/2017	16,300	-0.05 ▼	-0.31	16,250	16,400	16,150	222,070	3,619,741,000
29/03/2017	16,350	0.00 ■■	0.00	16,350	16,850	16,100	294,140	4,809,189,000
28/03/2017	16,350	-0.55 ▼	-3.25	16,500	16,850	16,350	343,270	5,612,464,500
27/03/2017	16,900	-0.25 ▼	-1.46	17,100	17,200	16,500	270,590	4,572,971,000
24/03/2017	17,150	-0.10 ▼	-0.58	17,250	17,300	17,000	211,580	3,628,597,000
23/03/2017	17,250	-0.05 ▼	-0.29	17,000	17,500	17,000	294,690	5,083,402,500
22/03/2017	17,300	-0.10 ▼	-0.57	17,500	17,700	17,000	317,190	5,487,387,000
21/03/2017	17,400	-0.65 ▼	-3.60	18,050	18,400	17,400	500,110	8,701,914,000
20/03/2017	18,050	0.45 ▲	2.56	17,600	18,400	17,300	570,270	10,293,373,500
17/03/2017	17,600	-0.10 ▼	-0.56	17,600	17,900	17,050	405,120	7,130,112,000
16/03/2017	17,700	0.20 ▲	1.14	17,700	18,000	17,500	425,850	7,537,545,000
15/03/2017	17,500	0.85 ▲	5.11	17,000	17,750	16,800	404,240	7,074,200,000
14/03/2017	16,650	1.05 ▲	6.73	15,500	16,650	15,500	729,290	12,142,678,500
13/03/2017	15,600	0.20 ▲	1.30	15,300	15,650	15,300	195,600	3,051,360,000
10/03/2017	15,400	0.00 ■■	0.00	15,400	15,550	15,300	266,510	4,104,254,000
09/03/2017	15,400	0.05 ▲	0.33	15,350	15,500	15,200	113,970	1,755,138,000
08/03/2017	15,350	0.00 ■■	0.00	15,400	15,500	15,250	137,290	2,107,401,500
07/03/2017	15,350	0.25 ▲	1.66	15,100	15,600	15,000	307,300	4,717,055,000
06/03/2017	15,100	0.20 ▲	1.34	15,000	15,300	15,000	81,080	1,224,308,000
03/03/2017	14,900	-0.20 ▼	-1.32	15,200	15,200	14,900	80,970	1,206,453,000
02/03/2017	15,100	-0.10 ▼	-0.66	15,200	15,300	15,100	200,770	3,031,627,000
01/03/2017	15,200	0.40 ▲	2.70	14,900	15,200	14,900	128,390	1,951,528,000
28/02/2017	14,800	-0.60 ▼	-3.90	15,300	15,400	14,800	155,160	2,296,368,000
27/02/2017	15,400	-0.55 ▼	-3.45	15,400	15,600	15,300	108,130	1,665,202,000
24/02/2017	15,950	0.30 ▲	1.92	15,650	16,200	15,400	203,950	3,253,002,500
23/02/2017	15,650	-0.15 ▼	-0.95	15,800	15,900	15,600	84,520	1,322,738,000
22/02/2017	15,800	0.05 ▲	0.32	15,800	15,800	15,650	179,260	2,832,308,000
21/02/2017	15,750	0.45 ▲	2.94	15,200	15,800	15,100	178,490	2,811,217,500
20/02/2017	15,300	0.10 ▲	0.66	15,100	15,400	15,050	141,140	2,159,442,000
17/02/2017	15,200	-0.15 ▼	-0.98	15,350	15,400	15,100	129,180	1,963,536,000
16/02/2017	15,350	0.05 ▲	0.33	15,300	15,650	15,300	153,390	2,354,536,500
15/02/2017	15,300	0.20 ▲	1.32	15,100	15,400	15,100	127,980	1,958,094,000
14/02/2017	15,100	-0.20 ▼	-1.31	15,400	15,500	15,000	53,860	813,286,000
13/02/2017	15,300	0.30 ▲	2.00	15,000	15,700	14,900	102,690	1,571,157,000
10/02/2017	15,000	-0.10 ▼	-0.66	15,300	15,300	15,000	92,730	1,390,950,000
09/02/2017	15,100	-0.30 ▼	-1.95	15,400	15,400	15,100	111,220	1,679,422,000
08/02/2017	15,400	0.00 ■■	0.00	15,400	15,400	15,200	44,160	680,064,000
07/02/2017	15,400	0.05 ▲	0.33	15,350	15,550	15,350	156,260	2,406,404,000
06/02/2017	15,350	-0.15 ▼	-0.97	15,500	15,500	15,000	80,490	1,235,521,500
03/02/2017	15,500	-0.20 ▼	-1.27	15,800	15,800	15,400	88,280	1,368,340,000
02/02/2017	15,700	-0.20 ▼	-1.26	16,000	16,100	15,650	73,780	1,158,346,000
25/01/2017	15,900	0.20 ▲	1.27	15,800	16,000	15,700	77,830	1,237,497,000
24/01/2017	15,700	0.10 ▲	0.64	15,700	15,900	15,500	55,430	870,251,000
23/01/2017	15,600	-0.90 ▼	-5.45	16,300	16,300	15,600	142,340	2,220,504,000
20/01/2017	16,500	0.20 ▲	1.23	16,100	16,500	16,100	56,600	933,900,000
19/01/2017	16,300	-0.55 ▼	-3.26	16,800	16,800	16,300	95,820	1,561,866,000
18/01/2017	16,850	0.10 ▲	0.60	16,750	17,200	16,700	383,870	6,468,209,500
17/01/2017	16,750	0.45 ▲	2.76	16,300	17,100	16,300	216,990	3,634,582,500
16/01/2017	16,300	0.60 ▲	3.82	15,800	16,500	15,800	192,010	3,129,763,000
13/01/2017	15,700	-0.05 ▼	-0.32	15,750	15,850	15,400	76,420	1,199,794,000
12/01/2017	15,750	0.05 ▲	0.32	15,800	15,900	15,700	26,510	417,532,500
11/01/2017	15,700	0.00 ■■	0.00	15,800	15,900	15,600	57,640	904,948,000
10/01/2017	15,700	-0.30 ▼	-1.88	15,800	15,900	15,600	40,720	639,304,000
09/01/2017	16,000	0.15 ▲	0.95	15,700	16,300	15,600	82,870	1,325,920,000
06/01/2017	15,850	-0.10 ▼	-0.63	15,950	15,950	15,600	78,520	1,244,542,000
05/01/2017	15,950	0.05 ▲	0.31	16,000	16,100	15,700	68,930	1,099,433,500
04/01/2017	15,900	-0.30 ▼	-1.85	16,100	16,100	15,700	52,120	828,708,000
03/01/2017	16,200	0.00 ■■	0.00	16,200	16,200	15,700	61,790	1,000,998,000
30/12/2016	16,200	0.15 ▲	0.93	16,100	16,700	16,100	121,750	1,972,350,000
29/12/2016	16,050	1.05 ▲	7.00	16,000	16,050	15,550	61,910	993,655,500
28/12/2016	19,500	0.30 ▲	1.56	19,150	19,500	19,000	47,140	919,230,000
27/12/2016	19,200	-0.30 ▼	-1.54	19,500	19,700	18,800	111,880	2,148,096,000
26/12/2016	19,500	-0.10 ▼	-0.51	19,600	20,050	19,500	56,720	1,106,040,000
23/12/2016	19,600	-0.60 ▼	-2.97	20,300	20,300	19,600	86,710	1,699,516,000
22/12/2016	20,200	-0.30 ▼	-1.46	20,500	20,500	20,200	35,370	714,474,000
21/12/2016	20,500	0.20 ▲	0.99	20,500	20,500	20,300	53,390	1,094,495,000
20/12/2016	20,300	-0.50 ▼	-2.40	20,800	20,900	20,300	57,230	1,161,769,000
19/12/2016	20,800	-0.10 ▼	-0.48	20,900	20,900	20,600	46,640	970,112,000
16/12/2016	20,900	0.10 ▲	0.48	20,700	21,400	20,700	91,280	1,907,752,000
15/12/2016	20,800	0.00 ■■	0.00	20,800	20,900	20,700	32,370	673,296,000
14/12/2016	20,800	0.00 ■■	0.00	20,700	20,900	20,700	44,320	921,856,000
13/12/2016	20,800	-0.10 ▼	-0.48	20,900	21,100	20,600	51,930	1,080,144,000
12/12/2016	20,900	-0.10 ▼	-0.48	21,000	21,400	20,800	42,060	879,054,000
09/12/2016	21,000	-0.30 ▼	-1.41	21,300	21,400	20,800	102,550	2,153,550,000
08/12/2016	21,300	1.00 ▲	4.93	20,200	21,400	20,100	86,070	1,833,291,000
07/12/2016	20,300	-0.75 ▼	-3.56	20,900	21,000	20,200	106,750	2,167,025,000
06/12/2016	21,050	-0.10 ▼	-0.47	21,150	21,400	21,050	58,330	1,227,846,500
05/12/2016	21,150	-0.65 ▼	-2.98	21,600	21,800	21,100	81,780	1,729,647,000
02/12/2016	21,800	0.00 ■■	0.00	21,800	22,300	21,700	73,660	1,605,788,000
01/12/2016	21,800	-0.30 ▼	-1.36	22,100	22,400	21,800	58,620	1,277,916,000
30/11/2016	22,100	0.60 ▲	2.79	21,400	22,500	21,400	105,620	2,334,202,000
29/11/2016	21,500	0.10 ▲	0.47	21,600	21,600	21,200	125,480	2,697,820,000
28/11/2016	21,400	-0.55 ▼	-2.51	21,800	21,800	21,300	149,230	3,193,522,000
25/11/2016	21,950	-0.35 ▼	-1.57	22,200	22,200	21,750	90,040	1,976,378,000
24/11/2016	22,300	-0.60 ▼	-2.62	23,000	23,000	22,200	227,930	5,082,839,000
23/11/2016	22,900	-0.60 ▼	-2.55	23,500	24,000	22,900	241,400	5,528,060,000
22/11/2016	23,500	0.80 ▲	3.52	22,700	24,150	22,700	635,830	14,942,005,000
21/11/2016	22,700	1.30 ▲	6.07	21,500	22,750	21,500	251,400	5,706,780,000
18/11/2016	21,400	-0.20 ▼	-0.93	21,400	21,650	21,350	50,450	1,079,630,000
17/11/2016	21,600	-0.45 ▼	-2.04	22,000	22,000	21,300	130,610	2,821,176,000
16/11/2016	22,050	-0.55 ▼	-2.43	22,800	22,800	22,050	162,350	3,579,817,500
15/11/2016	22,600	-0.70 ▼	-3.00	22,900	23,200	22,500	229,890	5,195,514,000
14/11/2016	23,300	-0.10 ▼	-0.43	23,700	23,700	23,000	97,850	2,279,905,000
11/11/2016	23,400	0.40 ▲	1.74	23,000	23,900	22,900	258,230	6,042,582,000
10/11/2016	23,000	1.50 ▲	6.98	21,500	23,000	21,400	196,220	4,513,060,000
09/11/2016	21,500	-0.30 ▼	-1.38	21,800	21,800	20,600	144,090	3,097,935,000
08/11/2016	21,800	0.70 ▲	3.32	21,050	21,800	21,000	217,730	4,746,514,000
07/11/2016	21,100	-0.30 ▼	-1.40	21,300	21,450	21,050	182,070	3,841,677,000
04/11/2016	21,400	0.75 ▲	3.63	20,600	21,600	20,600	194,640	4,165,296,000
03/11/2016	20,650	-0.05 ▼	-0.24	20,500	20,800	20,000	156,800	3,237,920,000
02/11/2016	20,700	-1.10 ▼	-5.05	21,750	21,800	20,700	269,390	5,576,373,000
01/11/2016	21,800	-0.70 ▼	-3.11	22,200	22,500	21,700	78,440	1,709,992,000
31/10/2016	22,500	0.00 ■■	0.00	22,200	22,700	21,900	266,630	5,999,175,000
28/10/2016	22,500	0.70 ▲	3.21	21,800	22,900	21,350	306,620	6,898,950,000
27/10/2016	21,800	0.30 ▲	1.40	21,400	21,900	21,300	102,560	2,235,808,000
26/10/2016	21,500	0.15 ▲	0.70	21,000	22,200	21,000	167,330	3,597,595,000
25/10/2016	21,350	-1.35 ▼	-5.95	22,000	22,500	21,150	326,360	6,967,786,000
24/10/2016	22,700	-1.70 ▼	-6.97	23,900	24,200	22,700	317,340	7,203,618,000
21/10/2016	24,400	0.85 ▲	3.61	23,400	25,000	22,500	417,780	10,193,832,000
20/10/2016	23,550	1.45 ▲	6.56	22,100	23,600	22,100	529,970	12,480,793,500
19/10/2016	22,100	1.40 ▲	6.76	20,700	22,100	20,600	530,470	11,723,387,000
18/10/2016	20,700	0.70 ▲	3.50	20,000	20,800	19,400	276,760	5,728,932,000
17/10/2016	20,000	-0.50 ▼	-2.44	20,200	20,600	20,000	158,900	3,178,000,000
14/10/2016	20,500	-0.20 ▼	-0.97	20,600	20,900	20,100	104,530	2,142,865,000
13/10/2016	20,700	0.20 ▲	0.98	20,200	21,000	20,100	158,850	3,288,195,000
12/10/2016	20,500	0.00 ■■	0.00	20,500	21,000	20,000	146,550	3,004,275,000
11/10/2016	20,500	-0.30 ▼	-1.44	20,700	21,000	19,500	295,400	6,055,700,000
10/10/2016	20,800	-0.15 ▼	-0.72	20,950	21,400	20,500	245,560	5,107,648,000
07/10/2016	20,950	-0.55 ▼	-2.56	21,500	21,500	20,600	115,160	2,412,602,000
06/10/2016	21,500	1.20 ▲	5.91	20,300	21,500	20,200	370,660	7,969,190,000
05/10/2016	20,300	-0.40 ▼	-1.93	20,700	20,900	20,200	125,300	2,543,590,000
04/10/2016	20,700	0.95 ▲	4.81	19,750	20,800	19,300	349,750	7,239,825,000
03/10/2016	19,750	-0.45 ▼	-2.23	20,000	20,050	19,500	201,000	3,969,750,000
30/09/2016	20,200	1.00 ▲	5.21	19,000	20,500	19,000	369,560	7,465,112,000
29/09/2016	19,200	0.55 ▲	2.95	18,700	19,300	18,550	355,110	6,818,112,000
28/09/2016	18,650	0.90 ▲	5.07	17,800	18,650	17,800	322,380	6,012,387,000
27/09/2016	17,750	-0.05 ▼	-0.28	17,950	17,950	17,700	82,880	1,471,120,000
26/09/2016	17,800	0.10 ▲	0.56	17,700	18,100	17,600	80,490	1,432,722,000
23/09/2016	17,700	-0.20 ▼	-1.12	17,800	18,100	17,700	70,350	1,245,195,000
22/09/2016	17,900	0.20 ▲	1.13	17,700	18,350	17,550	209,350	3,747,365,000
21/09/2016	17,700	0.80 ▲	4.73	17,000	17,900	16,900	332,610	5,887,197,000
20/09/2016	16,900	-0.20 ▼	-1.17	17,100	17,400	16,700	167,650	2,833,285,000
19/09/2016	17,100	-0.80 ▼	-4.47	17,900	18,600	16,900	188,700	3,226,770,000
16/09/2016	17,900	0.00 ■■	0.00	17,800	17,900	17,400	68,050	1,218,095,000
15/09/2016	17,900	-0.10 ▼	-0.56	18,100	18,900	17,500	156,780	2,806,362,000
14/09/2016	18,000	0.90 ▲	5.26	17,300	18,100	17,300	218,050	3,924,900,000
13/09/2016	17,100	1.10 ▲	6.88	16,000	17,100	15,900	266,070	4,549,797,000
12/09/2016	16,000	0.40 ▲	2.56	15,600	16,000	15,500	158,120	2,529,920,000
09/09/2016	15,600	0.00 ■■	0.00	15,200	15,600	15,200	94,020	1,466,712,000
08/09/2016	15,600	0.10 ▲	0.65	15,300	15,600	15,300	72,310	1,128,036,000
07/09/2016	15,500	-0.20 ▼	-1.27	15,600	15,700	15,400	51,700	801,350,000
06/09/2016	15,700	0.20 ▲	1.29	15,500	15,900	15,300	82,810	1,300,117,000
05/09/2016	15,500	-0.10 ▼	-0.64	15,400	15,500	15,100	30,630	474,765,000
01/09/2016	15,600	-0.50 ▼	-3.11	16,000	16,100	15,500	33,530	523,068,000
31/08/2016	16,100	-0.50 ▼	-3.01	16,700	16,900	16,100	53,580	862,638,000
30/08/2016	16,600	0.60 ▲	3.75	16,000	16,800	16,000	60,900	1,010,940,000
29/08/2016	16,000	0.70 ▲	4.58	15,200	16,100	15,200	58,370	933,920,000
26/08/2016	15,300	0.20 ▲	1.32	15,000	15,300	15,000	25,870	395,811,000
25/08/2016	15,100	0.30 ▲	2.03	14,900	15,100	14,800	21,350	322,385,000
24/08/2016	14,800	-0.40 ▼	-2.63	15,300	15,400	14,700	59,490	880,452,000
23/08/2016	15,200	-0.40 ▼	-2.56	15,500	15,800	15,200	28,910	439,432,000
22/08/2016	15,600	-0.70 ▼	-4.29	16,300	16,300	15,500	25,730	401,388,000
19/08/2016	16,300	-0.40 ▼	-2.40	16,900	16,900	16,300	35,220	574,086,000
18/08/2016	16,700	-0.40 ▼	-2.34	17,000	17,100	16,500	21,100	352,370,000
17/08/2016	17,100	0.20 ▲	1.18	17,100	17,100	16,800	19,460	332,766,000
16/08/2016	16,900	-0.30 ▼	-1.74	17,200	17,200	16,900	22,200	375,180,000
15/08/2016	17,200	0.30 ▲	1.78	16,900	17,200	16,800	13,480	231,856,000
12/08/2016	16,900	-0.10 ▼	-0.59	17,000	17,100	16,800	14,500	245,050,000
11/08/2016	17,000	-0.30 ▼	-1.73	16,500	17,400	16,500	42,390	720,630,000
10/08/2016	17,300	0.40 ▲	2.37	17,000	17,400	17,000	36,680	634,564,000
09/08/2016	16,900	-0.90 ▼	-5.06	17,700	17,700	16,900	36,220	612,118,000
08/08/2016	17,800	-0.80 ▼	-4.30	18,600	18,600	17,500	40,170	715,026,000
05/08/2016	18,600	-0.60 ▼	-3.12	19,300	19,300	18,300	23,290	433,194,000
04/08/2016	19,200	-0.40 ▼	-2.04	19,800	19,900	18,600	29,540	567,168,000
03/08/2016	19,600	0.80 ▲	4.26	19,000	20,000	18,300	136,070	2,666,972,000
02/08/2016	18,800	0.50 ▲	2.73	18,500	19,100	18,500	20,360	382,768,000
01/08/2016	18,300	-1.00 ▼	-5.18	19,200	19,400	18,300	21,760	398,208,000
29/07/2016	19,300	0.10 ▲	0.52	19,100	19,500	19,000	20,030	386,579,000
28/07/2016	19,200	-0.30 ▼	-1.54	19,500	19,500	19,100	21,750	417,600,000
27/07/2016	19,500	-0.10 ▼	-0.51	19,500	19,600	19,200	19,410	378,495,000
26/07/2016	19,600	0.30 ▲	1.55	18,600	19,600	18,000	3,170	62,132,000
25/07/2016	19,300	-1.40 ▼	-6.76	20,700	20,700	19,300	7,280	140,504,000
22/07/2016	20,700	-0.30 ▼	-1.43	21,000	21,000	20,000	1,680	34,776,000
21/07/2016	21,000	-0.40 ▼	-1.87	21,100	21,100	21,000	5,480	115,080,000
20/07/2016	21,400	-0.20 ▼	-0.93	21,500	21,600	21,000	21,530	460,742,000
19/07/2016	21,600	0.30 ▲	1.41	21,100	21,600	21,000	640	13,824,000
18/07/2016	21,300	-0.50 ▼	-2.29	21,800	21,800	21,100	1,050	22,365,000
15/07/2016	21,800	0.20 ▲	0.93	21,600	21,800	21,300	980	21,364,000
14/07/2016	21,600	0.00 ■■	0.00	21,600	22,500	21,600	7,350	158,760,000
13/07/2016	21,600	0.00 ■■	0.00	21,600	21,600	21,600	2,110	45,576,000
12/07/2016	21,600	0.00 ■■	0.00	21,100	21,600	21,100	810	17,496,000
11/07/2016	21,600	0.00 ■■	0.00	21,600	21,600	21,000	4,400	95,040,000
08/07/2016	21,600	0.00 ■■	0.00	21,600	21,600	21,400	3,000	64,800,000
07/07/2016	21,600	-0.90 ▼	-4.00	22,700	22,700	21,500	23,270	502,632,000
06/07/2016	22,500	0.10 ▲	0.45	22,400	23,000	21,700	3,290	74,025,000
05/07/2016	22,400	0.00 ■■	0.00	21,800	22,400	21,800	1,070	23,968,000
04/07/2016	22,400	0.00 ■■	0.00	21,900	22,400	21,600	1,350	30,240,000
01/07/2016	22,400	-0.20 ▼	-0.88	22,600	22,600	22,400	2,080	46,592,000
30/06/2016	22,600	-0.20 ▼	-0.88	22,800	22,800	21,700	7,230	163,398,000
29/06/2016	22,800	-0.20 ▼	-0.87	22,800	22,800	22,800	610	13,908,000
28/06/2016	23,000	0.00 ■■	0.00	22,500	23,000	21,500	7,830	180,090,000
27/06/2016	23,000	0.10 ▲	0.44	21,500	23,000	21,500	1,650	37,950,000
24/06/2016	22,900	-0.10 ▼	-0.43	22,600	23,200	22,000	15,710	359,759,000
23/06/2016	23,000	-0.60 ▼	-2.54	22,800	23,000	22,600	7,450	171,350,000
22/06/2016	23,600	-0.10 ▼	-0.42	22,800	23,600	22,700	7,510	177,236,000
21/06/2016	23,700	0.00 ■■	0.00	23,700	23,700	22,800	10,750	254,775,000
20/06/2016	23,700	-0.30 ▼	-1.25	23,200	23,800	22,600	10,950	259,515,000
17/06/2016	24,000	-0.10 ▼	-0.41	24,000	24,000	23,500	3,220	77,280,000
16/06/2016	24,100	0.10 ▲	0.42	23,500	24,100	23,500	1,120	26,992,000
15/06/2016	24,000	-0.20 ▼	-0.83	23,500	24,200	22,700	12,840	308,160,000
14/06/2016	24,200	0.00 ■■	0.00	24,200	24,400	24,200	6,830	165,286,000
13/06/2016	24,200	0.90 ▲	3.86	23,300	24,200	23,000	1,460	35,332,000
10/06/2016	23,300	0.00 ■■	0.00	23,300	23,400	22,400	4,760	110,908,000
09/06/2016	23,300	-0.70 ▼	-2.92	23,300	23,500	22,900	16,950	394,935,000
08/06/2016	24,000	0.00 ■■	0.00	24,000	24,000	23,000	12,510	300,240,000
07/06/2016	24,000	1.40 ▲	6.19	23,400	24,100	22,600	6,160	147,840,000
06/06/2016	22,600	-0.90 ▼	-3.83	23,500	23,500	22,500	5,280	119,328,000
03/06/2016	23,500	0.40 ▲	1.73	23,000	23,600	23,000	3,890	91,415,000
02/06/2016	23,100	-0.40 ▼	-1.70	23,400	23,400	22,900	1,000	23,100,000
01/06/2016	23,500	0.50 ▲	2.17	24,000	24,200	23,200	1,530	35,955,000
31/05/2016	23,000	1.50 ▲	6.98	22,000	23,000	20,100	33,190	763,370,000
30/05/2016	21,500	-1.50 ▼	-6.52	21,600	21,900	21,500	5,460	117,390,000
27/05/2016	23,000	0.00 ■■	0.00	23,000	23,000	21,600	6,360	146,280,000
26/05/2016	23,000	0.00 ■■	0.00	23,000	23,000	23,000	0	0
25/05/2016	23,000	0.00 ■■	0.00	23,500	23,500	22,900	120	2,760,000
24/05/2016	23,000	-0.50 ▼	-2.13	23,000	23,000	23,000	1,690	38,870,000
23/05/2016	23,500	0.00 ■■	0.00	23,000	24,200	23,000	1,380	32,430,000
20/05/2016	23,500	0.00 ■■	0.00	23,500	23,500	23,500	0	0
19/05/2016	23,500	1.00 ▲	4.44	24,000	24,000	23,200	1,910	44,885,000
18/05/2016	22,500	-1.60 ▼	-6.64	24,000	24,000	22,500	5,040	113,400,000
17/05/2016	24,100	-1.00 ▼	-3.98	25,000	25,000	24,000	8,390	202,199,000
16/05/2016	25,100	-0.60 ▼	-2.33	25,700	25,700	25,000	3,840	96,384,000
13/05/2016	25,700	-0.20 ▼	-0.77	25,800	25,800	25,100	1,400	35,980,000
12/05/2016	25,900	-0.10 ▼	-0.38	25,200	26,000	25,000	2,320	60,088,000
11/05/2016	26,000	-0.10 ▼	-0.38	26,000	26,000	25,100	140	3,640,000
10/05/2016	26,100	0.00 ■■	0.00	26,100	26,100	26,100	0	0
09/05/2016	26,100	-0.10 ▼	-0.38	25,100	26,100	25,100	3,680	96,048,000
06/05/2016	26,200	0.10 ▲	0.38	26,100	26,400	26,000	11,960	313,352,000
05/05/2016	26,100	-0.40 ▼	-1.51	26,500	26,500	26,100	4,320	112,752,000
04/05/2016	26,500	-0.40 ▼	-1.49	26,800	26,800	26,300	4,650	123,225,000
29/04/2016	26,900	1.50 ▲	5.91	24,000	26,900	24,000	12,160	327,104,000
28/04/2016	25,400	-0.60 ▼	-2.31	25,600	25,900	25,300	11,340	288,036,000
27/04/2016	26,000	-0.10 ▼	-0.38	26,100	26,100	25,600	2,910	75,660,000
26/04/2016	26,100	-0.40 ▼	-1.51	26,400	26,400	26,000	1,270	33,147,000
25/04/2016	26,500	-0.10 ▼	-0.38	26,400	26,500	26,400	3,970	105,205,000
22/04/2016	26,600	0.00 ■■	0.00	26,300	26,700	26,000	23,680	629,888,000
21/04/2016	26,600	0.40 ▲	1.53	26,900	26,900	26,600	22,850	607,810,000
20/04/2016	26,200	-0.80 ▼	-2.96	27,000	27,100	26,200	5,060	132,572,000
19/04/2016	27,000	-0.10 ▼	-0.37	26,500	27,000	26,500	40	1,080,000
15/04/2016	27,100	0.60 ▲	2.26	25,600	27,100	25,600	11,170	302,707,000
14/04/2016	26,500	-1.40 ▼	-5.02	26,900	26,900	26,300	11,460	303,690,000
13/04/2016	27,900	-0.30 ▼	-1.06	28,000	28,000	27,100	460	12,834,000
12/04/2016	28,200	-0.10 ▼	-0.35	28,900	28,900	26,900	1,730	48,786,000
11/04/2016	28,300	0.00 ■■	0.00	28,500	28,500	28,100	24,600	696,180,000
08/04/2016	28,300	-0.50 ▼	-1.74	28,500	28,500	28,300	29,310	829,473,000
07/04/2016	28,800	0.00 ■■	0.00	28,800	28,800	26,900	42,540	1,225,152,000
06/04/2016	28,800	0.00 ■■	0.00	28,800	28,800	28,800	24,070	693,216,000
05/04/2016	28,800	0.00 ■■	0.00	28,800	28,800	28,700	23,270	670,176,000
04/04/2016	28,800	-0.10 ▼	-0.35	28,900	28,900	28,700	23,720	683,136,000
01/04/2016	28,900	0.10 ▲	0.35	28,500	28,900	28,000	11,100	320,790,000
31/03/2016	28,800	-0.20 ▼	-0.69	28,900	28,900	28,800	16,230	467,424,000
30/03/2016	29,000	0.10 ▲	0.35	29,300	29,300	28,500	20,930	606,970,000
29/03/2016	28,900	-0.30 ▼	-1.03	29,500	29,500	28,600	40,130	1,159,757,000
28/03/2016	29,200	0.00 ■■	0.00	29,200	29,200	29,000	44,950	1,312,540,000
25/03/2016	29,200	0.00 ■■	0.00	29,400	29,500	29,200	15,650	456,980,000
24/03/2016	29,200	0.00 ■■	0.00	29,400	29,400	29,200	14,390	420,188,000
23/03/2016	29,200	0.20 ▲	0.69	29,200	29,200	28,500	30,880	901,696,000
22/03/2016	29,000	-0.50 ▼	-1.69	29,500	29,500	29,000	19,470	564,630,000
21/03/2016	29,500	0.00 ■■	0.00	29,500	29,500	29,200	16,080	474,360,000
18/03/2016	29,500	0.00 ■■	0.00	29,700	29,700	29,000	25,090	740,155,000
17/03/2016	29,500	1.00 ▲	3.51	29,000	29,800	29,000	22,830	673,485,000
16/03/2016	28,500	-0.50 ▼	-1.72	30,800	30,800	28,000	37,290	1,062,765,000
15/03/2016	29,000	-1.00 ▼	-3.33	30,900	30,900	28,500	11,980	347,420,000
14/03/2016	30,000	-0.20 ▼	-0.66	30,000	31,500	28,800	7,690	230,700,000
11/03/2016	30,200	-1.80 ▼	-5.62	31,800	31,800	30,000	26,210	791,542,000
10/03/2016	32,000	0.10 ▲	0.31	30,100	32,000	30,100	21,450	686,400,000
09/03/2016	31,900	0.00 ■■	0.00	31,900	32,000	29,800	38,260	1,220,494,000
08/03/2016	31,900	2.00 ▲	6.69	29,900	31,900	29,900	107,790	3,438,501,000
07/03/2016	29,900	1.30 ▲	4.55	29,100	30,000	29,000	79,170	2,367,183,000
04/03/2016	28,600	-1.20 ▼	-4.03	29,100	29,100	28,600	32,870	940,082,000
03/03/2016	29,800	-0.10 ▼	-0.33	29,900	29,900	29,200	15,790	470,542,000
02/03/2016	29,900	0.00 ■■	0.00	29,900	30,000	29,200	15,640	467,636,000
01/03/2016	29,900	0.00 ■■	0.00	30,300	30,400	29,100	15,310	457,769,000
29/02/2016	29,900	0.00 ■■	0.00	29,900	30,900	29,500	14,160	423,384,000
26/02/2016	29,900	-0.90 ▼	-2.92	30,800	31,400	29,900	2,100	62,790,000
25/02/2016	30,800	-0.50 ▼	-1.60	30,800	30,800	30,700	1,370	42,196,000
24/02/2016	32,800	-0.10 ▼	-0.30	32,000	32,800	31,800	32,260	1,058,128,000
23/02/2016	32,900	0.40 ▲	1.23	32,900	32,900	31,600	21,820	717,878,000
22/02/2016	32,500	0.50 ▲	1.56	32,100	32,500	32,000	9,000	292,500,000
19/02/2016	32,000	-0.30 ▼	-0.93	32,400	32,400	31,500	11,270	360,640,000
18/02/2016	32,300	0.50 ▲	1.57	31,800	32,300	31,100	9,140	295,222,000
17/02/2016	31,800	-0.20 ▼	-0.62	32,000	32,000	31,800	6,440	204,792,000
16/02/2016	32,000	-1.30 ▼	-3.90	31,500	32,400	31,500	1,180	37,760,000
15/02/2016	33,300	0.90 ▲	2.78	33,300	33,300	33,300	10	333,000
05/02/2016	32,400	0.00 ■■	0.00	32,000	32,400	31,000	3,320	107,568,000
04/02/2016	32,400	0.40 ▲	1.25	31,000	32,400	31,000	1,320	42,768,000
03/02/2016	32,000	0.00 ■■	0.00	32,000	32,000	32,000	10	320,000
02/02/2016	32,000	0.00 ■■	0.00	31,000	32,000	31,000	1,050	33,600,000
01/02/2016	32,000	0.50 ▲	1.59	31,600	32,000	31,500	2,740	87,680,000
29/01/2016	31,500	0.30 ▲	0.96	31,000	32,000	31,000	15,040	473,760,000
28/01/2016	31,200	-1.40 ▼	-4.29	32,600	32,700	31,200	27,110	845,832,000
27/01/2016	32,600	-0.20 ▼	-0.61	32,700	32,700	32,000	15,600	508,560,000
26/01/2016	32,800	-0.20 ▼	-0.61	33,000	33,000	32,000	19,590	642,552,000
25/01/2016	33,000	2.10 ▲	6.80	30,000	33,000	30,000	21,430	707,190,000
22/01/2016	30,900	-0.40 ▼	-1.28	31,000	31,000	30,900	2,820	87,138,000
21/01/2016	31,300	-0.20 ▼	-0.63	30,000	31,300	30,000	11,740	367,462,000
20/01/2016	31,500	0.00 ■■	0.00	29,400	31,500	29,400	820	25,830,000
19/01/2016	31,500	-0.30 ▼	-0.94	30,300	31,500	30,000	3,310	104,265,000
18/01/2016	31,800	0.00 ■■	0.00	30,100	31,800	30,000	4,630	147,234,000
15/01/2016	31,800	0.30 ▲	0.95	30,300	32,000	30,300	600	19,080,000
14/01/2016	31,500	-1.00 ▼	-3.08	32,500	32,500	31,500	2,630	82,845,000
13/01/2016	32,500	0.00 ■■	0.00	31,200	32,500	31,000	950	30,875,000
12/01/2016	32,500	0.50 ▲	1.56	31,000	32,500	31,000	11,280	366,600,000
11/01/2016	32,000	0.20 ▲	0.63	29,600	33,500	29,600	18,240	583,680,000
08/01/2016	31,800	-0.70 ▼	-2.15	32,400	32,400	31,000	5,210	165,678,000
07/01/2016	32,500	-0.20 ▼	-0.61	32,000	32,600	30,500	7,930	257,725,000
06/01/2016	32,700	-0.80 ▼	-2.39	32,800	32,900	32,600	12,610	412,347,000
05/01/2016	33,500	0.00 ■■	0.00	33,500	33,500	33,500	0	0
04/01/2016	33,500	0.30 ▲	0.90	33,500	33,500	32,100	1,520	50,920,000
31/12/2015	33,200	-0.90 ▼	-2.64	34,800	34,800	33,200	34,990	1,161,668,000
30/12/2015	34,100	2.20 ▲	6.90	32,000	34,100	31,900	110,410	3,764,981,000
29/12/2015	31,900	0.20 ▲	0.63	31,900	31,900	31,800	19,930	635,767,000
28/12/2015	31,700	-0.80 ▼	-2.46	32,000	32,000	31,700	270	8,559,000
25/12/2015	32,500	0.00 ■■	0.00	32,500	34,700	32,000	47,810	1,553,825,000
24/12/2015	32,500	0.90 ▲	2.85	31,900	32,900	31,800	35,230	1,144,975,000
23/12/2015	31,600	-0.90 ▼	-2.77	32,200	32,200	31,600	5,000	158,000,000
22/12/2015	32,500	0.00 ■■	0.00	31,600	32,500	31,600	930	30,225,000
21/12/2015	32,500	-0.50 ▼	-1.52	32,400	32,500	32,400	8,330	270,725,000
18/12/2015	33,000	0.00 ■■	0.00	31,800	33,000	31,800	20	660,000
17/12/2015	33,000	0.00 ■■	0.00	33,000	33,900	33,000	39,010	1,287,330,000
16/12/2015	33,000	0.60 ▲	1.85	32,400	33,000	31,200	33,930	1,119,690,000
15/12/2015	32,400	0.40 ▲	1.25	32,000	32,500	32,000	5,590	181,116,000
14/12/2015	32,000	-0.70 ▼	-2.14	32,500	32,500	31,000	20,020	640,640,000
11/12/2015	32,700	0.00 ■■	0.00	32,600	33,000	32,000	79,560	2,601,612,000
10/12/2015	32,700	-0.30 ▼	-0.91	34,000	34,000	32,600	95,800	3,132,660,000
09/12/2015	33,000	-0.20 ▼	-0.60	33,200	33,500	32,800	60,510	1,996,830,000
08/12/2015	33,200	-0.10 ▼	-0.30	33,300	33,300	33,000	170	5,644,000
07/12/2015	33,300	0.90 ▲	2.78	33,900	34,300	33,300	5,890	196,137,000
04/12/2015	32,400	-0.10 ▼	-0.31	32,300	32,400	32,300	5,300	171,720,000
03/12/2015	32,500	-0.40 ▼	-1.22	32,600	32,600	32,500	40,900	1,329,250,000
02/12/2015	32,900	-0.30 ▼	-0.90	33,000	33,100	32,800	32,520	1,069,908,000
01/12/2015	33,200	-0.70 ▼	-2.06	33,500	33,500	33,200	4,980	165,336,000
30/11/2015	33,900	1.30 ▲	3.99	32,200	34,000	32,200	71,600	2,427,240,000
27/11/2015	32,600	-0.20 ▼	-0.61	32,600	33,000	31,500	29,260	953,876,000
26/11/2015	32,800	0.30 ▲	0.92	33,200	33,200	31,000	7,030	230,584,000
25/11/2015	32,500	-0.80 ▼	-2.40	33,300	33,500	32,100	8,900	289,250,000
24/11/2015	33,300	-0.10 ▼	-0.30	34,900	34,900	32,600	16,280	542,124,000
23/11/2015	33,400	0.40 ▲	1.21	33,900	33,900	33,000	53,810	1,797,254,000
20/11/2015	33,000	-1.50 ▼	-4.35	34,500	34,500	33,000	59,710	1,970,430,000
19/11/2015	34,500	-1.00 ▼	-2.82	35,000	35,000	34,500	60,970	2,103,465,000
18/11/2015	35,500	0.50 ▲	1.43	35,700	35,700	35,000	83,390	2,960,345,000
17/11/2015	35,000	-0.80 ▼	-2.23	35,000	35,600	34,500	62,420	2,184,700,000
16/11/2015	35,800	0.00 ■■	0.00	35,900	35,900	35,700	20,400	730,320,000
13/11/2015	35,800	-0.10 ▼	-0.28	35,500	35,800	35,000	55,140	1,974,012,000
12/11/2015	35,900	0.90 ▲	2.57	36,000	36,400	35,000	39,100	1,403,690,000
11/11/2015	35,000	-2.20 ▼	-5.91	36,500	36,500	35,000	24,670	863,450,000
10/11/2015	37,200	-0.10 ▼	-0.27	37,400	37,400	36,400	8,620	320,664,000
09/11/2015	37,300	0.00 ■■	0.00	37,500	37,500	36,400	12,130	452,449,000
06/11/2015	37,300	0.00 ■■	0.00	36,500	37,300	36,500	4,510	168,223,000
05/11/2015	37,300	-0.20 ▼	-0.53	37,300	37,400	36,500	24,620	918,326,000
04/11/2015	37,500	-0.80 ▼	-2.09	38,000	38,000	37,200	57,600	2,160,000,000
03/11/2015	38,300	0.80 ▲	2.13	37,700	38,400	37,000	102,100	3,910,430,000
02/11/2015	37,500	-0.90 ▼	-2.34	39,000	39,000	37,500	31,060	1,164,750,000
30/10/2015	38,400	1.20 ▲	3.23	37,900	39,700	37,600	103,510	3,974,784,000
29/10/2015	37,200	1.00 ▲	2.76	36,400	37,200	36,200	43,620	1,622,664,000
28/10/2015	36,200	0.00 ■■	0.00	36,000	36,200	34,500	75,340	2,727,308,000
27/10/2015	36,200	0.30 ▲	0.84	36,000	36,200	35,300	86,810	3,142,522,000
26/10/2015	35,900	1.60 ▲	4.66	34,300	36,300	34,300	107,010	3,841,659,000
23/10/2015	34,300	0.00 ■■	0.00	34,300	34,300	32,100	112,570	3,861,151,000
22/10/2015	34,300	-1.10 ▼	-3.11	35,400	35,400	34,000	80,090	2,747,087,000
21/10/2015	35,400	-0.80 ▼	-2.21	35,700	35,700	34,000	41,820	1,480,428,000
20/10/2015	36,200	0.30 ▲	0.84	35,000	36,400	35,000	78,030	2,824,686,000
19/10/2015	35,900	-1.00 ▼	-2.71	36,900	36,900	35,000	75,400	2,706,860,000
16/10/2015	36,900	0.00 ■■	0.00	35,200	37,500	35,200	94,770	3,497,013,000
15/10/2015	36,900	-1.40 ▼	-3.66	36,800	38,500	36,000	61,910	2,284,479,000
14/10/2015	38,300	-0.20 ▼	-0.52	38,900	38,900	38,000	84,390	3,232,137,000
13/10/2015	38,500	1.70 ▲	4.62	36,700	38,500	36,300	100,500	3,869,250,000
12/10/2015	36,800	-2.00 ▼	-5.15	39,900	39,900	36,800	89,850	3,306,480,000
09/10/2015	38,800	1.10 ▲	2.92	38,500	40,000	38,000	80,930	3,140,084,000
08/10/2015	50,000	0.60 ▲	1.21	49,900	50,500	49,700	92,140	4,607,000,000
07/10/2015	49,400	-1.10 ▼	-2.18	50,000	51,500	49,200	49,580	2,449,252,000
06/10/2015	50,500	0.00 ■■	0.00	50,500	52,500	50,000	102,720	5,187,360,000
05/10/2015	50,500	0.90 ▲	1.81	49,600	51,500	49,500	77,660	3,921,830,000
02/10/2015	49,600	2.50 ▲	5.31	47,500	50,000	47,500	168,090	8,337,264,000
01/10/2015	47,100	0.40 ▲	0.86	46,800	47,500	46,600	34,670	1,632,957,000
30/09/2015	46,700	0.70 ▲	1.52	46,800	46,800	46,000	25,130	1,173,571,000
29/09/2015	46,000	0.00 ■■	0.00	46,000	46,000	45,200	47,480	2,184,080,000
28/09/2015	46,000	-0.20 ▼	-0.43	46,100	46,100	45,900	50,280	2,312,880,000
25/09/2015	46,200	-0.10 ▼	-0.22	46,300	46,300	46,000	30,020	1,386,924,000
24/09/2015	46,300	-0.20 ▼	-0.43	46,800	46,800	44,900	47,390	2,194,157,000
23/09/2015	46,500	-0.30 ▼	-0.64	46,800	46,800	46,400	6,260	291,090,000
22/09/2015	46,800	0.60 ▲	1.30	46,200	46,800	46,000	78,730	3,684,564,000
21/09/2015	46,200	-0.10 ▼	-0.22	46,000	46,700	45,700	41,170	1,902,054,000
18/09/2015	46,300	0.40 ▲	0.87	45,900	47,000	45,900	44,790	2,073,777,000
17/09/2015	45,900	1.40 ▲	3.15	44,500	46,300	44,500	43,750	2,008,125,000
16/09/2015	44,500	-0.30 ▼	-0.67	44,400	44,900	44,300	71,540	3,183,530,000
15/09/2015	44,800	-0.10 ▼	-0.22	44,900	44,900	43,000	12,800	573,440,000
14/09/2015	44,900	0.00 ■■	0.00	44,900	45,900	44,800	69,820	3,134,918,000
11/09/2015	44,900	0.00 ■■	0.00	44,900	45,000	44,800	17,410	781,709,000
10/09/2015	44,900	0.00 ■■	0.00	45,000	45,000	44,800	60,240	2,704,776,000
09/09/2015	44,900	-0.40 ▼	-0.88	45,500	45,500	44,900	59,660	2,678,734,000
08/09/2015	45,300	-0.30 ▼	-0.66	45,300	45,500	45,000	57,180	2,590,254,000
07/09/2015	45,600	0.00 ■■	0.00	45,700	45,700	45,000	82,270	3,751,512,000
04/09/2015	45,600	-0.70 ▼	-1.51	46,600	46,600	45,600	16,340	745,104,000
03/09/2015	46,300	-0.20 ▼	-0.43	46,700	46,700	45,600	105,250	4,873,075,000
01/09/2015	46,500	0.00 ■■	0.00	47,000	47,200	46,200	64,670	3,007,155,000
31/08/2015	46,500	0.10 ▲	0.22	47,100	47,100	46,000	63,050	2,931,825,000
28/08/2015	46,400	-0.40 ▼	-0.85	47,900	47,900	46,300	49,470	2,295,408,000
27/08/2015	46,800	-0.90 ▼	-1.89	47,700	47,900	46,800	20,510	959,868,000
26/08/2015	47,700	0.10 ▲	0.21	48,300	48,300	46,000	105,380	5,026,626,000
25/08/2015	47,600	-1.10 ▼	-2.26	49,200	49,200	46,000	75,340	3,586,184,000
24/08/2015	48,700	-1.00 ▼	-2.01	48,700	48,700	47,800	48,760	2,374,612,000
21/08/2015	49,700	0.70 ▲	1.43	49,000	49,900	48,200	104,370	5,187,189,000
20/08/2015	49,000	0.60 ▲	1.24	48,600	49,000	47,200	102,480	5,021,520,000
19/08/2015	48,400	0.40 ▲	0.83	48,000	48,900	47,900	25,460	1,232,264,000
18/08/2015	48,000	-0.40 ▼	-0.83	47,900	48,200	47,600	47,070	2,259,360,000
17/08/2015	48,400	-0.40 ▼	-0.82	46,600	48,600	46,600	49,820	2,411,288,000
14/08/2015	48,800	-0.10 ▼	-0.20	47,500	48,900	47,300	3,570	174,216,000
13/08/2015	48,900	0.90 ▲	1.88	48,000	49,000	45,900	14,720	719,808,000
12/08/2015	48,000	-0.50 ▼	-1.03	48,600	49,500	47,000	25,000	1,200,000,000
11/08/2015	48,500	-2.50 ▼	-4.90	51,500	53,500	48,500	22,830	1,107,255,000
10/08/2015	51,000	3.10 ▲	6.47	47,900	51,000	47,900	11,530	588,030,000
07/08/2015	47,900	-3.60 ▼	-6.99	47,900	51,500	47,900	23,890	1,144,331,000
06/08/2015	51,500	-3.50 ▼	-6.36	53,500	53,500	51,500	23,650	1,217,975,000
05/08/2015	55,000	1.50 ▲	2.80	53,500	55,000	53,000	19,420	1,068,100,000
04/08/2015	53,500	-4.00 ▼	-6.96	57,500	58,000	53,500	9,220	493,270,000
03/08/2015	57,500	0.00 ■■	0.00	62,000	62,000	57,000	313,220	18,010,150,000
01/01/1970	25,300	0.00 ■■	0.00	25,300	0	0	0	0

(ĐVT: 1,000 VNĐ)