Lịch sử giao dịch E1VFVN30 - Vinacorp - Cổng thông tin Doanh nghiệp - Tài chính

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

Thêm mã

VN-Index 0.00 0 (0%)
HNX-Index 0.00 0 (0%)
UPCOM-Index 0.00 0 (0%)

SỰ KIỆN:

VCB: Giao dịch 111.108.873 cp niêm yết bổ sung MWG: Giao dịch 12.729.511 cp niêm yết bổ sung CII: Giao dịch 3.000.000 cp niêm yết bổ sung

Quỹ ETF VFMVN30 (VFMVN30 ETF)
Mã CK: E1VFVN30 21.30 ▲ +0.03 (+0.14%) (cập nhật 19:30 25/04/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành:
Website: Đang cập nhật

E1VFVN30 » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
25/04/2024	21,300	0.03 ▲	0.14	21,270	21,300	21,090	80,290	1,710,177,000
24/04/2024	21,270	0.52 ▲	2.44	20,750	21,300	20,750	12,500	265,875,000
23/04/2024	20,750	-0.18 ▼	-0.87	20,930	20,940	20,560	70,180	1,456,235,000
22/04/2024	20,930	0.26 ▲	1.24	20,670	20,930	20,700	63,820	1,335,752,600
19/04/2024	20,670	-0.39 ▼	-1.89	21,060	21,060	20,520	65,680	1,357,605,600
17/04/2024	21,060	-0.66 ▼	-3.13	21,720	21,720	20,920	147,090	3,097,715,400
16/04/2024	21,720	0.00 ■■	0.00	21,720	21,720	21,010	175,220	3,805,778,400
15/04/2024	21,720	-0.38 ▼	-1.75	22,100	22,170	21,340	40,700	884,004,000
12/04/2024	22,100	0.26 ▲	1.18	21,840	22,110	21,800	17,080	377,468,000
11/04/2024	21,840	0.00 ■■	0.00	21,840	21,850	21,610	79,800	1,742,832,000
10/04/2024	21,840	-0.04 ▼	-0.18	21,880	21,970	21,790	40,680	888,451,200
09/04/2024	21,880	0.19 ▲	0.87	21,690	21,880	21,640	11,970	261,903,600
08/04/2024	21,690	-0.12 ▼	-0.55	21,810	21,810	21,550	32,790	711,215,100
05/04/2024	21,770	-0.13 ▼	-0.60	21,900	21,900	21,620	20,220	440,189,400
04/04/2024	21,900	-0.28 ▼	-1.28	22,180	22,180	21,870	70,870	1,552,053,000
03/04/2024	22,180	-0.02 ▼	-0.09	22,200	22,290	21,920	233,590	5,181,026,200
02/04/2024	22,200	-0.18 ▼	-0.81	22,380	22,400	22,000	716,500	15,906,300,000
01/04/2024	22,380	-0.19 ▼	-0.85	22,570	22,550	22,170	45,640	1,021,423,200
29/03/2024	22,570	0.14 ▲	0.62	22,430	22,570	22,330	17,570	396,554,900
28/03/2024	22,430	0.33 ▲	1.47	22,100	22,540	22,100	132,670	2,975,788,100
27/03/2024	22,100	0.02 ▲	0.09	22,080	22,250	22,050	10,140	224,094,000
26/03/2024	22,080	0.14 ▲	0.63	21,940	22,200	21,880	39,650	875,472,000
25/03/2024	21,940	-0.20 ▼	-0.91	22,140	22,220	21,840	39,450	865,533,000
22/03/2024	22,140	0.26 ▲	1.17	21,880	22,330	22,010	60,220	1,333,270,800
21/03/2024	21,880	0.15 ▲	0.69	21,730	22,010	21,800	86,460	1,891,744,800
20/03/2024	21,730	0.47 ▲	2.16	21,260	21,800	21,220	49,540	1,076,504,200
19/03/2024	21,260	-0.14 ▼	-0.66	21,400	21,370	21,150	107,710	2,289,914,600
18/03/2024	21,400	-0.35 ▼	-1.64	21,750	21,750	21,000	102,880	2,201,632,000
15/03/2024	21,750	-0.05 ▼	-0.23	21,800	21,820	21,400	16,570	360,397,500
14/03/2024	21,800	-0.08 ▼	-0.37	21,880	21,960	21,650	17,600	383,680,000
13/03/2024	21,880	0.48 ▲	2.19	21,400	21,920	21,400	20,830	455,760,400
12/03/2024	21,400	-0.15 ▼	-0.70	21,550	21,550	21,250	26,500	567,100,000
11/03/2024	21,550	-0.14 ▼	-0.65	21,690	21,690	20,180	113,860	2,453,683,000
08/03/2024	21,690	-0.29 ▼	-1.34	21,980	22,080	21,640	65,010	1,410,066,900
07/03/2024	21,980	1.31 ▲	5.96	20,670	22,050	21,880	18,650	409,927,000
06/03/2024	21,930	-0.08 ▼	-0.36	22,010	22,190	21,930	11,000	241,230,000
05/03/2024	22,010	0.07 ▲	0.32	21,940	22,020	21,830	28,490	627,064,900
04/03/2024	21,940	0.07 ▲	0.32	21,870	21,980	21,810	31,370	688,257,800
01/03/2024	21,870	0.02 ▲	0.09	21,850	21,900	21,740	19,880	434,775,600
29/02/2024	21,850	0.09 ▲	0.41	21,760	22,000	21,700	132,460	2,894,251,000
28/02/2024	21,760	0.25 ▲	1.15	21,510	21,760	21,510	101,780	2,214,732,800
27/02/2024	21,510	0.22 ▲	1.02	21,290	21,510	21,300	80,810	1,738,223,100
26/02/2024	21,290	0.12 ▲	0.56	21,170	21,290	21,070	24,480	521,179,200
23/02/2024	21,170	-0.25 ▼	-1.18	21,420	21,640	21,110	98,240	2,079,740,800
22/02/2024	21,420	-0.05 ▼	-0.23	21,470	21,480	21,330	23,470	502,727,400
21/02/2024	21,470	0.03 ▲	0.14	21,440	21,500	21,300	48,230	1,035,498,100
20/02/2024	21,440	0.07 ▲	0.33	21,370	21,440	21,280	34,370	736,892,800
19/02/2024	21,370	0.27 ▲	1.26	21,100	21,370	21,100	85,640	1,830,126,800
16/02/2024	21,100	0.13 ▲	0.62	20,970	21,130	20,980	74,310	1,567,941,000
15/02/2024	20,970	0.02 ▲	0.10	20,950	21,130	20,950	69,710	1,461,818,700
07/02/2024	20,950	0.28 ▲	1.34	20,670	20,950	20,690	20,320	425,704,000
06/02/2024	20,670	0.00 ■■	0.00	20,670	20,780	20,670	10,620	219,515,400
05/02/2024	20,670	0.44 ▲	2.13	20,230	20,740	20,230	209,800	4,336,566,000
02/02/2024	20,230	-0.06 ▼	-0.30	20,290	20,340	20,200	195,750	3,960,022,500
01/02/2024	20,290	0.10 ▲	0.49	20,190	20,290	20,100	134,450	2,727,990,500
31/01/2024	20,190	-0.20 ▼	-0.99	20,390	20,420	20,110	30,860	623,063,400
30/01/2024	20,390	0.03 ▲	0.15	20,360	20,410	20,340	22,410	456,939,900
29/01/2024	20,360	-0.04 ▼	-0.20	20,400	20,470	20,180	13,060	265,901,600
19/01/2024	20,370	0.14 ▲	0.69	20,230	20,450	20,330	14,320	291,698,400
18/01/2024	20,230	0.11 ▲	0.54	20,120	20,240	20,120	14,410	291,514,300
17/01/2024	20,120	-0.05 ▼	-0.25	20,170	20,320	20,070	9,110	183,293,200
16/01/2024	20,170	0.10 ▲	0.50	20,070	20,170	19,950	46,260	933,064,200
15/01/2024	20,070	-0.03 ▼	-0.15	20,100	20,300	20,050	15,340	307,873,800
12/01/2024	20,100	0.05 ▲	0.25	20,050	20,140	19,850	18,830	378,483,000
11/01/2024	20,050	0.01 ▲	0.05	20,040	21,000	20,020	72,040	1,444,402,000
10/01/2024	20,040	0.00 ■■	0.00	20,040	20,160	19,990	19,190	384,567,600
09/01/2024	20,040	-0.04 ▼	-0.20	20,080	20,100	19,860	5,430	108,817,200
08/01/2024	20,080	0.05 ▲	0.25	20,030	20,190	19,900	84,030	1,687,322,400
05/01/2024	20,030	0.08 ▲	0.40	19,950	20,030	19,900	32,400	648,972,000
04/01/2024	19,950	0.26 ▲	1.30	19,690	20,130	19,690	72,390	1,444,180,500
03/01/2024	19,690	0.16 ▲	0.81	19,530	19,690	19,380	45,500	895,895,000
02/01/2024	19,530	0.10 ▲	0.51	19,430	19,680	19,500	56,830	1,109,889,900
29/12/2023	19,430	0.00 ■■	0.00	19,430	19,630	19,430	226,660	4,404,003,800
28/12/2023	19,430	0.16 ▲	0.82	19,270	19,530	19,160	37,040	719,687,200
27/12/2023	19,270	0.03 ▲	0.16	19,240	19,350	19,240	21,790	419,893,300
26/12/2023	19,240	0.04 ▲	0.21	19,200	19,260	19,160	14,620	281,288,800
25/12/2023	19,200	0.25 ▲	1.30	18,950	19,200	18,950	64,260	1,233,792,000
22/12/2023	18,950	0.00 ■■	0.00	18,950	19,000	18,850	23,910	453,094,500
21/12/2023	18,950	0.03 ▲	0.16	18,920	18,950	18,800	112,380	2,129,601,000
20/12/2023	18,920	0.08 ▲	0.42	18,840	18,990	18,790	20,490	387,670,800
19/12/2023	18,840	0.07 ▲	0.37	18,770	18,840	18,570	36,630	690,109,200
18/12/2023	18,770	-0.23 ▼	-1.23	19,000	19,040	18,730	61,130	1,147,410,100
15/12/2023	19,000	-0.08 ▼	-0.42	19,080	19,090	18,960	18,690	355,110,000
14/12/2023	19,080	-0.22 ▼	-1.15	19,300	19,260	19,050	7,730	147,488,400
13/12/2023	19,100	-0.20 ▼	-1.05	19,300	0	0	24,030	458,973,000
12/12/2023	19,300	0.01 ▲	0.05	19,290	19,340	19,200	29,710	573,403,000
11/12/2023	19,290	0.06 ▲	0.31	19,230	19,320	19,190	10,270	198,108,300
08/12/2023	19,230	0.02 ▲	0.10	19,210	19,270	19,140	30,150	579,784,500
07/12/2023	19,210	0.14 ▲	0.73	19,070	19,230	18,920	73,980	1,421,155,800
06/12/2023	19,070	0.11 ▲	0.58	18,960	19,090	18,960	34,780	663,254,600
05/12/2023	18,960	-0.24 ▼	-1.27	19,200	19,150	18,950	14,340	271,886,400
04/12/2023	19,200	0.42 ▲	2.19	18,780	19,200	18,830	12,050	231,360,000
02/12/2023	18,780	-0.11 ▼	-0.59	18,890	18,950	18,720	50,030	939,563,400
01/12/2023	18,780	-0.11 ▼	-0.59	18,890	18,950	18,720	50,030	939,563,400
30/11/2023	18,850	-0.04 ▼	-0.21	18,890	18,950	18,720	43,230	814,885,500
29/11/2023	18,890	0.14 ▲	0.74	18,750	18,980	18,770	11,770	222,335,300
28/11/2023	18,750	0.05 ▲	0.27	18,700	18,750	18,450	32,030	600,562,500
27/11/2023	18,700	0.02 ▲	0.11	18,680	18,740	18,600	47,200	882,640,000
24/11/2023	18,680	-0.12 ▼	-0.64	18,800	18,800	18,450	53,860	1,006,104,800
23/11/2023	18,800	-0.32 ▼	-1.70	19,120	19,300	18,800	8,700	163,560,000
22/11/2023	19,120	0.02 ▲	0.10	19,100	19,200	18,930	33,830	646,829,600
21/11/2023	19,100	0.02 ▲	0.10	19,080	19,260	19,000	22,440	428,604,000
20/11/2023	19,080	-0.04 ▼	-0.21	19,120	19,300	18,750	113,490	2,165,389,200
17/11/2023	19,120	-0.36 ▼	-1.88	19,480	19,600	18,950	41,330	790,229,600
16/11/2023	19,480	-0.08 ▼	-0.41	19,560	19,560	19,380	6,350	123,698,000
15/11/2023	19,560	0.26 ▲	1.33	19,300	19,770	19,520	48,860	955,701,600
14/11/2023	19,300	0.25 ▲	1.30	19,050	19,320	19,150	23,870	460,691,000
13/11/2023	19,050	0.00 ■■	0.00	19,050	19,240	18,960	64,440	1,227,582,000
10/11/2023	19,050	-0.36 ▼	-1.89	19,410	19,400	19,050	208,360	3,969,258,000
09/11/2023	19,410	0.01 ▲	0.05	19,400	19,610	19,400	34,500	669,645,000
08/11/2023	19,400	0.52 ▲	2.68	18,880	19,400	18,700	27,220	528,068,000
07/11/2023	18,880	-0.17 ▼	-0.90	19,050	19,000	18,800	9,950	187,856,000
06/11/2023	19,050	0.22 ▲	1.15	18,830	19,050	18,830	43,890	836,104,500
03/11/2023	18,830	0.17 ▲	0.90	18,660	18,890	18,650	21,540	405,598,200
02/11/2023	18,660	0.36 ▲	1.93	18,300	18,660	18,180	13,080	244,072,800
01/11/2023	18,300	0.00 ■■	0.00	18,300	18,300	17,820	29,920	547,536,000
31/10/2023	18,300	-0.02 ▼	-0.11	18,320	18,320	17,800	32,850	601,155,000
30/10/2023	18,320	0.00 ■■	0.00	18,320	18,440	18,140	33,190	608,040,800
27/10/2023	18,320	-0.09 ▼	-0.49	18,410	18,500	18,090	69,080	1,265,545,600
26/10/2023	18,250	-0.16 ▼	-0.88	18,410	18,450	18,250	4,750	86,687,500
25/10/2023	19,100	0.08 ▲	0.42	19,020	19,320	19,100	12,290	234,739,000
24/10/2023	19,020	-0.15 ▼	-0.79	19,170	19,280	18,900	215,650	4,101,663,000
23/10/2023	19,170	-0.24 ▼	-1.25	19,410	19,470	18,920	46,300	887,571,000
20/10/2023	19,410	-0.27 ▼	-1.39	19,680	19,650	18,900	24,220	470,110,200
19/10/2023	19,680	0.19 ▲	0.97	19,490	19,680	19,100	91,770	1,806,033,600
18/10/2023	19,490	-0.31 ▼	-1.59	19,800	19,800	19,100	53,310	1,039,011,900
17/10/2023	19,800	0.05 ▲	0.25	19,750	20,080	19,790	49,750	985,050,000
16/10/2023	19,750	-0.31 ▼	-1.57	20,060	20,060	19,750	53,490	1,056,427,500
13/10/2023	20,060	0.06 ▲	0.30	20,000	20,060	19,780	160,590	3,221,435,400
12/10/2023	20,000	0.05 ▲	0.25	19,950	20,110	19,950	60,590	1,211,800,000
11/10/2023	19,950	0.02 ▲	0.10	19,930	20,000	19,800	52,280	1,042,986,000
10/10/2023	19,930	0.18 ▲	0.90	19,750	19,990	19,780	8,980	178,971,400
09/10/2023	19,750	0.10 ▲	0.51	19,650	19,750	19,580	17,500	345,625,000
06/10/2023	19,650	0.16 ▲	0.81	19,490	19,660	19,300	24,040	472,386,000
05/10/2023	19,490	-0.19 ▼	-0.97	19,680	19,700	19,400	81,820	1,594,671,800
04/10/2023	19,680	0.13 ▲	0.66	19,550	19,820	19,300	19,590	385,531,200
03/10/2023	19,550	-0.50 ▼	-2.56	20,050	20,000	19,430	65,100	1,272,705,000
02/10/2023	20,050	-0.09 ▼	-0.45	20,140	20,180	19,980	66,590	1,335,129,500
29/09/2023	20,140	0.14 ▲	0.70	20,000	20,240	20,000	8,570	172,599,800
28/09/2023	20,000	0.00 ■■	0.00	20,000	20,050	19,720	32,810	656,200,000
27/09/2023	20,000	0.01 ▲	0.05	19,990	20,000	19,670	156,230	3,124,600,000
26/09/2023	19,990	-0.57 ▼	-2.85	20,560	20,780	19,850	99,360	1,986,206,400
22/09/2023	20,700	-0.34 ▼	-1.64	21,040	21,090	20,320	142,170	2,942,919,000
21/09/2023	21,040	-0.21 ▼	-1.00	21,250	21,440	20,980	29,680	624,467,200
20/09/2023	21,250	0.05 ▲	0.24	21,200	21,250	21,040	8,280	175,950,000
19/09/2023	21,200	0.13 ▲	0.61	21,070	21,200	20,870	45,940	973,928,000
18/09/2023	21,070	-0.27 ▼	-1.28	21,340	21,350	20,910	45,520	959,106,400
15/09/2023	21,400	0.17 ▲	0.79	21,230	21,690	21,260	1,870	40,018,000
14/09/2023	21,230	-0.25 ▼	-1.18	21,480	21,590	21,200	27,370	581,065,100
13/09/2023	21,480	-0.31 ▼	-1.44	21,790	21,900	21,330	27,550	591,774,000
12/09/2023	21,790	0.69 ▲	3.17	21,100	21,790	21,140	64,710	1,410,030,900
11/09/2023	21,100	-0.44 ▼	-2.09	21,540	21,650	21,100	19,440	410,184,000
08/09/2023	21,540	-0.03 ▼	-0.14	21,570	21,650	21,500	61,080	1,315,663,200
07/09/2023	21,570	-0.07 ▼	-0.32	21,640	21,820	21,550	53,710	1,158,524,700
06/09/2023	21,640	0.26 ▲	1.20	21,380	21,640	21,290	114,320	2,473,884,800
05/09/2023	21,380	0.18 ▲	0.84	21,200	21,490	21,200	126,440	2,703,287,200
31/08/2023	21,200	0.12 ▲	0.57	21,080	21,300	21,090	18,610	394,532,000
30/08/2023	21,080	0.18 ▲	0.85	20,900	21,100	20,880	59,760	1,259,740,800
29/08/2023	20,900	0.10 ▲	0.48	20,800	20,930	20,750	57,350	1,198,615,000
28/08/2023	20,800	0.24 ▲	1.15	20,560	20,830	20,600	79,150	1,646,320,000
25/08/2023	20,560	-0.08 ▼	-0.39	20,640	20,700	20,540	29,850	613,716,000
24/08/2023	20,640	0.20 ▲	0.97	20,440	20,700	20,000	34,910	720,542,400
23/08/2023	20,440	-0.11 ▼	-0.54	20,550	20,830	20,330	42,270	863,998,800
22/08/2023	20,550	0.10 ▲	0.49	20,450	20,800	19,980	52,470	1,078,258,500
21/08/2023	20,450	0.05 ▲	0.24	20,400	21,000	20,300	152,050	3,109,422,500
18/08/2023	20,400	-1.06 ▼	-5.20	21,460	21,470	19,960	189,390	3,863,556,000
17/08/2023	21,460	0.04 ▲	0.19	21,420	21,630	21,420	247,220	5,305,341,200
16/08/2023	21,420	0.13 ▲	0.61	21,290	21,590	21,290	63,720	1,364,882,400
15/08/2023	21,290	0.08 ▲	0.38	21,210	21,370	21,020	330,930	7,045,499,700
14/08/2023	21,210	0.00 ■■	0.00	21,210	21,400	21,210	328,390	6,965,151,900
11/08/2023	21,210	0.11 ▲	0.52	21,100	21,360	20,960	628,570	13,331,969,700
10/08/2023	21,100	-0.17 ▼	-0.81	21,270	21,360	21,060	367,770	7,759,947,000
09/08/2023	21,270	-0.11 ▼	-0.52	21,380	21,390	21,110	17,390	369,885,300
08/08/2023	21,380	-0.01 ▼	-0.05	21,390	21,500	21,270	180,810	3,865,717,800
07/08/2023	21,390	0.25 ▲	1.17	21,140	21,390	21,000	48,190	1,030,784,100
04/08/2023	21,140	0.44 ▲	2.08	20,700	21,200	20,700	55,270	1,168,407,800
03/08/2023	20,700	-0.20 ▼	-0.97	20,900	20,980	20,690	50,460	1,044,522,000
02/08/2023	20,900	-0.12 ▼	-0.57	21,020	21,020	20,830	164,420	3,436,378,000
01/08/2023	21,020	-0.18 ▼	-0.86	21,200	21,590	21,000	281,010	5,906,830,200
31/07/2023	21,200	0.45 ▲	2.12	20,750	21,200	20,930	54,080	1,146,496,000
28/07/2023	20,750	0.22 ▲	1.06	20,530	20,800	20,550	71,280	1,479,060,000
27/07/2023	20,530	-0.02 ▼	-0.10	20,550	20,680	20,500	10,580	217,207,400
26/07/2023	20,550	0.05 ▲	0.24	20,500	20,600	20,500	8,910	183,100,500
25/07/2023	20,500	0.11 ▲	0.54	20,390	20,650	20,390	136,400	2,796,200,000
24/07/2023	20,390	0.14 ▲	0.69	20,250	20,480	20,300	14,680	299,325,200
21/07/2023	20,250	0.24 ▲	1.19	20,010	20,290	20,010	15,080	305,370,000
20/07/2023	20,010	-0.10 ▼	-0.50	20,110	20,090	19,970	8,970	179,489,700
19/07/2023	20,110	0.08 ▲	0.40	20,030	20,110	20,030	11,470	230,661,700
18/07/2023	20,030	0.03 ▲	0.15	20,000	20,050	19,950	21,670	434,050,100
17/07/2023	20,000	0.14 ▲	0.70	19,860	20,050	19,880	28,230	564,600,000
14/07/2023	19,860	0.06 ▲	0.30	19,800	19,940	19,700	7,800	154,908,000
13/07/2023	19,800	0.20 ▲	1.01	19,600	19,800	19,620	9,940	196,812,000
12/07/2023	19,600	0.00 ■■	0.00	19,600	19,820	19,600	5,990	117,404,000
11/07/2023	19,600	0.06 ▲	0.31	19,540	19,750	19,600	54,960	1,077,216,000
10/07/2023	19,540	0.13 ▲	0.67	19,410	19,580	19,410	127,550	2,492,327,000
07/07/2023	19,410	0.01 ▲	0.05	19,400	19,410	19,160	105,080	2,039,602,800
06/07/2023	19,400	-0.06 ▼	-0.31	19,460	19,470	19,200	57,740	1,120,156,000
05/07/2023	19,460	0.16 ▲	0.82	19,300	19,500	19,300	274,300	5,337,878,000
04/07/2023	19,300	0.10 ▲	0.52	19,200	19,300	19,200	40,660	784,738,000
03/07/2023	19,200	-0.15 ▼	-0.78	19,350	19,400	19,200	64,010	1,228,992,000
30/06/2023	19,350	0.05 ▲	0.26	19,300	19,450	19,210	31,840	616,104,000
29/06/2023	19,300	-0.29 ▼	-1.50	19,590	19,590	19,300	26,360	508,748,000
28/06/2023	19,590	0.21 ▲	1.07	19,380	19,590	19,400	29,130	570,656,700
27/06/2023	19,380	0.02 ▲	0.10	19,360	19,500	19,350	51,030	988,961,400
26/06/2023	19,360	0.07 ▲	0.36	19,290	19,400	19,100	68,710	1,330,225,600
23/06/2023	19,290	0.16 ▲	0.83	19,130	19,320	19,190	62,860	1,212,569,400
22/06/2023	19,130	0.18 ▲	0.94	18,950	19,250	19,000	7,010	134,101,300
21/06/2023	18,950	0.07 ▲	0.37	18,880	19,000	18,900	8,650	163,917,500
20/06/2023	18,880	-0.01 ▼	-0.05	18,890	18,900	18,810	4,120	77,785,600
19/06/2023	18,890	-0.11 ▼	-0.58	19,000	19,070	18,790	106,990	2,021,041,100
16/06/2023	19,200	0.20 ▲	1.04	19,000	19,250	19,000	29,760	571,392,000
15/06/2023	19,000	-0.10 ▼	-0.53	19,100	19,120	19,000	16,720	317,680,000
14/06/2023	19,100	0.07 ▲	0.37	19,030	19,240	19,050	46,740	892,734,000
13/06/2023	19,030	0.15 ▲	0.79	18,880	19,050	18,890	54,070	1,028,952,100
12/06/2023	18,880	0.14 ▲	0.74	18,740	18,880	18,710	10,470	197,673,600
09/06/2023	18,740	-0.02 ▼	-0.11	18,760	18,800	18,640	7,260	136,052,400
08/06/2023	18,760	-0.06 ▼	-0.32	18,820	19,000	18,760	7,920	148,579,200
07/06/2023	18,820	0.18 ▲	0.96	18,640	18,900	18,810	10,880	204,761,600
06/06/2023	18,640	0.14 ▲	0.75	18,500	18,770	18,640	15,550	289,852,000
05/06/2023	18,500	-0.13 ▼	-0.70	18,630	18,880	18,500	30,160	557,960,000
02/06/2023	18,630	0.43 ▲	2.31	18,200	18,630	18,330	18,450	343,723,500
01/06/2023	18,200	-0.21 ▼	-1.15	18,410	18,450	18,200	15,640	284,648,000
31/05/2023	18,410	0.16 ▲	0.87	18,250	18,410	18,200	14,900	274,309,000
30/05/2023	18,250	0.05 ▲	0.27	18,200	18,380	18,200	38,360	700,070,000
29/05/2023	18,200	0.15 ▲	0.82	18,050	18,230	18,060	28,640	521,248,000
26/05/2023	18,050	-0.04 ▼	-0.22	18,090	18,120	18,040	4,040	72,922,000
25/05/2023	18,090	-0.03 ▼	-0.17	18,120	18,120	17,980	114,030	2,062,802,700
24/05/2023	18,120	0.11 ▲	0.61	18,010	18,250	18,120	149,230	2,704,047,600
23/05/2023	18,010	-0.27 ▼	-1.50	18,280	18,400	18,010	58,710	1,057,367,100
22/05/2023	18,280	0.08 ▲	0.44	18,200	18,300	18,190	53,070	970,119,600
19/05/2023	18,200	-0.10 ▼	-0.55	18,300	18,300	18,040	93,580	1,703,156,000
18/05/2023	18,300	0.27 ▲	1.48	18,030	18,300	18,040	5,790	105,957,000
17/05/2023	18,030	-0.20 ▼	-1.11	18,230	18,320	18,030	10,700	192,921,000
16/05/2023	18,230	-0.01 ▼	-0.05	18,240	18,390	18,170	29,780	542,889,400
15/05/2023	18,240	0.08 ▲	0.44	18,160	18,420	18,170	10,280	187,507,200
12/05/2023	18,160	0.17 ▲	0.94	17,990	18,160	17,900	122,730	2,228,776,800
11/05/2023	17,990	-0.03 ▼	-0.17	18,020	18,080	17,960	9,600	172,704,000
10/05/2023	18,020	0.02 ▲	0.11	18,000	18,020	17,890	25,480	459,149,600
09/05/2023	18,000	0.00 ■■	0.00	18,000	18,110	17,860	68,430	1,231,740,000
08/05/2023	18,000	0.00 ■■	0.00	18,000	18,000	17,750	54,130	974,340,000
05/05/2023	18,000	0.07 ▲	0.39	17,930	18,000	17,680	23,090	415,620,000
04/05/2023	17,930	-0.27 ▼	-1.51	18,200	18,050	17,700	25,280	453,270,400
28/04/2023	18,200	0.42 ▲	2.31	17,780	18,200	17,800	7,720	140,504,000
27/04/2023	17,780	-0.14 ▼	-0.79	17,920	17,960	17,750	6,370	113,258,600
26/04/2023	17,920	0.22 ▲	1.23	17,700	18,080	17,600	19,500	349,440,000
25/04/2023	17,700	-0.20 ▼	-1.13	17,900	17,960	17,700	28,990	513,123,000
24/04/2023	17,900	0.01 ▲	0.06	17,890	18,030	17,780	47,490	850,071,000
21/04/2023	17,890	-0.17 ▼	-0.95	18,060	18,170	17,870	32,280	577,489,200
20/04/2023	18,060	-0.01 ▼	-0.06	18,070	18,090	17,970	24,150	436,149,000
19/04/2023	18,070	-0.10 ▼	-0.55	18,170	18,270	18,020	42,070	760,204,900
18/04/2023	18,170	-0.03 ▼	-0.17	18,200	18,230	18,130	19,470	353,769,900
17/04/2023	18,200	-0.10 ▼	-0.55	18,300	18,290	18,100	24,220	440,804,000
14/04/2023	18,300	-0.04 ▼	-0.22	18,340	18,590	18,230	49,240	901,092,000
13/04/2023	18,340	-0.15 ▼	-0.82	18,490	18,500	18,330	23,010	422,003,400
12/04/2023	18,490	-0.06 ▼	-0.32	18,550	18,570	18,400	80,170	1,482,343,300
11/04/2023	18,550	0.17 ▲	0.92	18,380	18,550	18,130	29,540	547,967,000
10/04/2023	18,380	0.00 ■■	0.00	18,380	18,540	18,350	58,910	1,082,765,800
07/04/2023	18,380	-0.12 ▼	-0.65	18,500	18,500	18,290	33,650	618,487,000
06/04/2023	18,500	-0.10 ▼	-0.54	18,600	18,670	18,500	37,640	696,340,000
05/04/2023	18,600	-0.02 ▼	-0.11	18,620	18,600	18,480	25,400	472,440,000
04/04/2023	18,620	0.05 ▲	0.27	18,570	18,620	18,520	179,980	3,351,227,600
03/04/2023	18,570	0.17 ▲	0.92	18,400	19,580	18,470	151,460	2,812,612,200
31/03/2023	18,400	0.18 ▲	0.98	18,220	18,400	18,250	31,560	580,704,000
30/03/2023	18,220	0.19 ▲	1.04	18,030	18,290	18,180	21,890	398,835,800
29/03/2023	18,030	-0.15 ▼	-0.83	18,180	18,180	17,980	76,900	1,386,507,000
28/03/2023	18,180	0.20 ▲	1.10	17,980	18,180	18,000	44,270	804,828,600
27/03/2023	17,980	1.30 ▲	7.23	16,680	18,200	17,850	35,700	641,886,000
24/03/2023	17,970	1.47 ▲	8.18	16,500	18,030	17,850	27,780	499,206,600
22/03/2023	17,840	0.24 ▲	1.35	17,600	17,840	17,680	42,210	753,026,400
21/03/2023	17,600	0.20 ▲	1.14	17,400	17,650	17,370	32,980	580,448,000
20/03/2023	17,400	-0.40 ▼	-2.30	17,800	17,770	17,400	107,650	1,873,110,000
17/03/2023	17,800	0.03 ▲	0.17	17,770	18,060	17,790	25,990	462,622,000
16/03/2023	17,770	-0.35 ▼	-1.97	18,120	18,120	17,770	68,610	1,219,199,700
15/03/2023	18,120	0.48 ▲	2.65	17,640	18,800	17,840	76,850	1,392,522,000
14/03/2023	17,640	-0.23 ▼	-1.30	17,870	17,890	17,590	24,590	433,767,600
13/03/2023	17,870	0.02 ▲	0.11	17,850	17,920	17,700	61,780	1,104,008,600
10/03/2023	17,850	-0.08 ▼	-0.45	17,930	17,850	17,670	224,300	4,003,755,000
09/03/2023	17,930	0.23 ▲	1.28	17,700	17,970	17,700	218,400	3,915,912,000
08/03/2023	17,700	0.25 ▲	1.41	17,450	17,700	17,340	144,640	2,560,128,000
07/03/2023	17,450	0.15 ▲	0.86	17,300	17,690	17,390	107,900	1,882,855,000
06/03/2023	17,300	0.03 ▲	0.17	17,270	17,890	17,300	15,060	260,538,000
03/03/2023	17,270	-0.38 ▼	-2.20	17,650	17,800	17,270	7,850	135,569,500
02/03/2023	17,650	0.11 ▲	0.62	17,540	17,730	17,440	51,750	913,387,500
01/03/2023	17,540	0.24 ▲	1.37	17,300	17,700	17,060	54,300	952,422,000
28/02/2023	17,300	0.08 ▲	0.46	17,220	17,420	17,170	53,070	918,111,000
27/02/2023	17,220	-0.50 ▼	-2.90	17,720	17,660	17,050	37,390	643,855,800
24/02/2023	17,720	-0.26 ▼	-1.47	17,980	17,970	17,480	13,800	244,536,000
23/02/2023	17,980	-0.03 ▼	-0.17	18,010	18,020	17,500	61,310	1,102,353,800
22/02/2023	18,010	-0.39 ▼	-2.17	18,400	18,340	18,010	61,610	1,109,596,100
21/02/2023	18,400	0.08 ▲	0.43	18,320	18,660	18,370	26,200	482,080,000
20/02/2023	18,320	0.46 ▲	2.51	17,860	18,420	17,900	20,520	375,926,400
17/02/2023	17,860	-0.06 ▼	-0.34	17,920	18,000	17,850	42,970	767,444,200
16/02/2023	17,920	0.18 ▲	1.00	17,740	17,970	17,750	89,240	1,599,180,800
15/02/2023	17,740	0.09 ▲	0.51	17,650	17,930	17,600	220,130	3,905,106,200
14/02/2023	17,650	-0.14 ▼	-0.79	17,790	18,200	17,590	30,610	540,266,500
13/02/2023	17,790	-0.33 ▼	-1.85	18,120	18,120	17,480	34,730	617,846,700
10/02/2023	18,120	0.00 ■■	0.00	18,120	18,140	17,880	55,830	1,011,639,600
09/02/2023	18,120	-0.26 ▼	-1.43	18,380	18,370	18,120	17,370	314,744,400
08/02/2023	18,380	-0.11 ▼	-0.60	18,490	18,750	18,210	38,220	702,483,600
07/02/2023	18,490	-0.07 ▼	-0.38	18,560	18,730	18,300	255,720	4,728,262,800
06/02/2023	18,560	0.07 ▲	0.38	18,490	18,630	18,280	20,800	386,048,000
03/02/2023	18,490	-0.06 ▼	-0.32	18,550	18,700	18,440	13,270	245,362,300
02/02/2023	18,550	0.03 ▲	0.16	18,520	18,720	18,470	17,660	327,593,000
01/02/2023	18,520	-0.68 ▼	-3.67	19,200	19,300	18,510	35,350	654,682,000
31/01/2023	19,200	0.20 ▲	1.04	19,000	19,200	18,720	14,230	273,216,000
30/01/2023	19,000	-0.21 ▼	-1.11	19,210	19,270	19,000	51,920	986,480,000
27/01/2023	19,210	-0.19 ▼	-0.99	19,400	19,440	19,210	128,570	2,469,829,700
19/01/2023	19,400	0.40 ▲	2.06	19,000	19,400	18,950	49,040	951,376,000
18/01/2023	19,000	0.22 ▲	1.16	18,780	19,000	18,800	19,980	379,620,000
17/01/2023	18,780	0.53 ▲	2.82	18,250	18,800	18,350	93,450	1,754,991,000
16/01/2023	18,250	-0.11 ▼	-0.60	18,360	18,380	18,110	32,030	584,547,500
13/01/2023	18,360	0.23 ▲	1.25	18,130	18,360	18,160	308,600	5,665,896,000
12/01/2023	18,130	0.05 ▲	0.28	18,080	18,490	18,050	209,770	3,803,130,100
11/01/2023	18,080	0.01 ▲	0.06	18,070	18,300	18,080	29,470	532,817,600
10/01/2023	18,070	0.02 ▲	0.11	18,050	18,560	18,000	224,790	4,061,955,300
09/01/2023	18,050	0.07 ▲	0.39	17,980	18,360	18,040	238,710	4,308,715,500
06/01/2023	17,980	-0.09 ▼	-0.50	18,070	18,240	17,980	54,730	984,045,400
05/01/2023	18,070	0.17 ▲	0.94	17,900	18,130	17,900	12,090	218,466,300
04/01/2023	17,900	0.20 ▲	1.12	17,700	17,950	17,770	8,840	158,236,000
03/01/2023	17,700	0.37 ▲	2.09	17,330	17,700	17,240	8,290	146,733,000
30/12/2022	17,330	0.10 ▲	0.58	17,230	17,490	17,110	6,870	119,057,100
29/12/2022	17,230	-0.17 ▼	-0.99	17,400	17,500	17,230	6,980	120,265,400
28/12/2022	17,400	-0.10 ▼	-0.57	17,500	17,500	17,030	38,730	673,902,000
27/12/2022	17,500	0.34 ▲	1.94	17,160	17,600	16,870	85,900	1,503,250,000
26/12/2022	17,160	-0.54 ▼	-3.15	17,700	17,720	17,000	16,090	276,104,400
23/12/2022	17,700	0.00 ■■	0.00	17,700	17,730	17,410	117,410	2,078,157,000
22/12/2022	17,700	0.27 ▲	1.53	17,430	17,860	17,460	34,400	608,880,000
21/12/2022	17,430	-0.16 ▼	-0.92	17,590	17,900	17,270	123,900	2,159,577,000
20/12/2022	17,590	-0.40 ▼	-2.27	17,990	17,940	17,270	85,760	1,508,518,400
19/12/2022	17,990	-0.19 ▼	-1.06	18,180	18,370	17,990	56,060	1,008,519,400
15/12/2022	18,300	0.34 ▲	1.86	17,960	18,300	18,000	15,040	275,232,000
14/12/2022	17,960	0.06 ▲	0.33	17,900	18,280	17,950	6,820	122,487,200
13/12/2022	17,900	0.10 ▲	0.56	17,800	17,900	17,470	116,330	2,082,307,000
12/12/2022	17,800	-0.38 ▼	-2.13	18,180	18,320	17,700	9,270	165,006,000
11/12/2022	18,180	0.08 ▲	0.44	18,100	18,320	17,880	33,950	617,211,000
09/12/2022	18,180	0.08 ▲	0.44	18,100	18,320	17,880	33,950	617,211,000
08/12/2022	18,100	0.10 ▲	0.55	18,000	18,620	18,040	170,190	3,080,439,000
07/12/2022	18,000	-0.10 ▼	-0.56	18,100	18,110	17,700	124,010	2,232,180,000
06/12/2022	18,100	-0.79 ▼	-4.36	18,890	18,900	18,100	205,540	3,720,274,000
05/12/2022	18,890	0.39 ▲	2.06	18,500	19,100	18,560	120,470	2,275,678,300
04/12/2022	18,500	0.40 ▲	2.16	18,100	18,500	17,510	172,350	3,188,475,000
02/12/2022	18,500	0.40 ▲	2.16	18,100	18,500	17,510	172,350	3,188,475,000
01/12/2022	18,100	0.30 ▲	1.66	17,800	18,260	17,600	106,910	1,935,071,000
30/11/2022	17,800	0.46 ▲	2.58	17,340	17,800	17,300	40,520	721,256,000
29/11/2022	17,340	0.49 ▲	2.83	16,850	17,340	16,950	101,680	1,763,131,200
28/11/2022	16,850	0.44 ▲	2.61	16,410	17,180	16,510	67,440	1,136,364,000
27/11/2022	16,410	0.39 ▲	2.38	16,020	16,410	16,200	54,700	897,627,000
25/11/2022	16,410	0.39 ▲	2.38	16,020	16,410	16,200	54,700	897,627,000
24/11/2022	16,020	-0.04 ▼	-0.25	16,060	16,100	15,780	87,590	1,403,191,800
23/11/2022	16,060	-0.06 ▼	-0.37	16,120	16,200	15,900	183,390	2,945,243,400
22/11/2022	16,120	-0.17 ▼	-1.05	16,290	16,800	16,020	234,970	3,787,716,400
21/11/2022	16,290	-0.36 ▼	-2.21	16,650	16,700	16,170	22,540	367,176,600
20/11/2022	16,650	0.50 ▲	3.00	16,150	16,680	16,000	71,250	1,186,312,500
18/11/2022	16,650	0.50 ▲	3.00	16,150	16,680	16,000	71,250	1,186,312,500
17/11/2022	16,510	0.36 ▲	2.18	16,150	16,680	16,210	298,710	4,931,702,100
16/11/2022	16,150	0.85 ▲	5.26	15,300	16,200	14,660	143,830	2,322,854,500
15/11/2022	15,300	-0.50 ▼	-3.27	15,800	15,800	15,230	128,750	1,969,875,000
14/11/2022	15,800	0.60 ▲	3.80	15,200	15,920	15,510	297,540	4,701,132,000
13/11/2022	15,200	-0.40 ▼	-2.63	15,600	16,380	15,200	163,600	2,486,720,000
11/11/2022	15,200	-0.40 ▼	-2.63	15,600	16,380	15,200	163,600	2,486,720,000
10/11/2022	15,600	-0.94 ▼	-6.03	16,540	16,750	15,600	92,010	1,435,356,000
09/11/2022	16,540	-0.01 ▼	-0.06	16,550	16,910	16,500	17,290	285,976,600
08/11/2022	16,560	-0.37 ▼	-2.23	16,930	16,700	16,200	73,900	1,223,784,000
07/11/2022	16,550	-0.38 ▼	-2.30	16,930	17,050	16,500	35,290	584,049,500
06/11/2022	16,930	-0.49 ▼	-2.89	17,420	17,600	16,550	86,850	1,470,370,500
04/11/2022	16,930	-0.49 ▼	-2.89	17,420	17,600	16,550	86,850	1,470,370,500
03/11/2022	17,420	0.03 ▲	0.17	17,390	17,550	17,070	20,520	357,458,400
02/11/2022	17,390	-0.13 ▼	-0.75	17,520	17,670	17,390	21,830	379,623,700
01/11/2022	17,520	-0.06 ▼	-0.34	17,580	17,810	17,500	44,760	784,195,200
31/10/2022	17,580	0.08 ▲	0.46	17,500	17,580	17,000	28,230	496,283,400
28/10/2022	17,500	0.16 ▲	0.91	17,340	17,840	17,450	23,950	419,125,000
27/10/2022	17,340	0.73 ▲	4.21	16,610	17,340	16,710	49,950	866,133,000
26/10/2022	16,680	0.18 ▲	1.08	16,500	17,400	16,610	40,700	678,876,000
25/10/2022	16,610	0.11 ▲	0.66	16,500	17,000	16,100	127,370	2,115,615,700
24/10/2022	16,500	-0.59 ▼	-3.58	17,090	17,350	16,330	97,190	1,603,635,000
21/10/2022	17,090	-0.83 ▼	-4.86	17,920	17,830	17,000	103,480	1,768,473,200
20/10/2022	17,920	-0.09 ▼	-0.50	18,010	17,980	17,700	103,660	1,857,587,200
19/10/2022	18,010	0.06 ▲	0.33	17,950	18,010	17,730	74,410	1,340,124,100
18/10/2022	17,950	0.20 ▲	1.11	17,750	18,140	17,900	74,810	1,342,839,500
17/10/2022	17,750	-0.25 ▼	-1.41	18,000	17,940	17,460	133,230	2,364,832,500
16/10/2022	18,000	0.30 ▲	1.67	17,700	18,140	17,810	60,850	1,095,300,000
14/10/2022	18,000	0.30 ▲	1.67	17,700	18,140	17,810	60,850	1,095,300,000
13/10/2022	17,700	0.16 ▲	0.90	17,540	17,700	17,110	108,130	1,913,901,000
12/10/2022	17,540	0.68 ▲	3.88	16,860	17,610	16,910	76,240	1,337,249,600
11/10/2022	16,860	-0.74 ▼	-4.39	17,600	17,500	16,780	96,320	1,623,955,200
07/10/2022	17,660	-1.06 ▼	-6.00	18,720	18,650	17,550	86,460	1,526,883,600
06/10/2022	18,720	-0.26 ▼	-1.39	18,980	19,270	18,500	54,000	1,010,880,000
05/10/2022	18,980	0.48 ▲	2.53	18,500	19,130	18,800	16,410	311,461,800
04/10/2022	18,500	-0.30 ▼	-1.62	18,800	18,980	18,500	165,280	3,057,680,000
03/10/2022	18,800	-1.12 ▼	-5.96	19,920	19,880	18,740	102,820	1,933,016,000
02/10/2022	19,920	0.02 ▲	0.10	19,900	20,000	19,210	207,370	4,130,810,400
30/09/2022	19,920	0.02 ▲	0.10	19,900	20,000	19,210	207,370	4,130,810,400
29/09/2022	19,900	-0.27 ▼	-1.36	20,170	20,180	19,660	278,660	5,545,334,000
28/09/2022	20,170	-0.06 ▼	-0.30	20,230	20,300	19,800	91,310	1,841,722,700
27/09/2022	20,230	-0.04 ▼	-0.20	20,270	20,290	20,080	188,320	3,809,713,600
26/09/2022	20,270	-0.55 ▼	-2.71	20,820	20,640	20,020	135,470	2,745,976,900
23/09/2022	20,820	0.00 ■■	0.00	20,820	20,830	20,570	54,490	1,134,481,800
22/09/2022	20,820	0.10 ▲	0.48	20,720	20,850	20,570	40,160	836,131,200
21/09/2022	20,720	-0.21 ▼	-1.01	20,930	20,990	20,720	8,270	171,354,400
20/09/2022	20,930	-0.02 ▼	-0.10	20,950	21,030	20,780	15,650	327,554,500
19/09/2022	20,950	-0.10 ▼	-0.48	21,050	21,240	20,850	55,350	1,159,582,500
16/09/2022	21,050	-0.36 ▼	-1.71	21,410	21,430	21,050	39,150	824,107,500
15/09/2022	21,410	0.02 ▲	0.09	21,390	21,800	21,380	6,590	141,091,900
14/09/2022	21,390	-0.24 ▼	-1.12	21,630	21,600	21,180	37,640	805,119,600
13/09/2022	21,630	-0.07 ▼	-0.32	21,700	21,700	21,550	88,060	1,904,737,800
12/09/2022	21,700	0.21 ▲	0.97	21,490	21,790	21,630	105,930	2,298,681,000
09/09/2022	21,540	0.05 ▲	0.23	21,490	21,570	21,380	49,710	1,070,753,400
08/09/2022	21,490	-0.31 ▼	-1.44	21,800	21,820	21,470	59,450	1,277,580,500
07/09/2022	21,800	-0.15 ▼	-0.69	21,950	21,940	21,630	123,790	2,698,622,000
06/09/2022	21,950	-0.11 ▼	-0.50	22,060	22,060	21,860	138,360	3,037,002,000
05/09/2022	22,060	0.00 ■■	0.00	22,060	22,080	21,730	155,000	3,419,300,000
04/09/2022	22,060	0.06 ▲	0.27	22,000	22,060	21,830	42,580	939,314,800
02/09/2022	22,060	0.06 ▲	0.27	22,000	22,060	21,830	42,580	939,314,800
01/09/2022	22,060	0.06 ▲	0.27	22,000	22,060	21,830	42,580	939,314,800
31/08/2022	22,060	0.06 ▲	0.27	22,000	22,060	21,830	42,580	939,314,800
30/08/2022	22,000	0.19 ▲	0.86	21,810	22,050	21,850	24,540	539,880,000
29/08/2022	21,810	-0.31 ▼	-1.42	22,120	22,000	21,660	86,170	1,879,367,700
28/08/2022	22,120	-0.08 ▼	-0.36	22,200	22,310	22,100	23,410	517,829,200
26/08/2022	22,120	-0.08 ▼	-0.36	22,200	22,310	22,100	23,410	517,829,200
25/08/2022	22,200	0.29 ▲	1.31	21,910	22,200	21,960	8,870	196,914,000
24/08/2022	21,910	0.12 ▲	0.55	21,790	21,930	21,790	24,720	541,615,200
23/08/2022	21,790	-0.01 ▼	-0.05	21,800	21,790	21,590	29,530	643,458,700
22/08/2022	21,800	0.00 ■■	0.00	21,800	21,940	21,750	46,310	1,009,558,000
21/08/2022	21,800	-0.12 ▼	-0.55	21,920	22,060	21,800	53,840	1,173,712,000
19/08/2022	21,800	-0.12 ▼	-0.55	21,920	22,060	21,800	53,840	1,173,712,000
18/08/2022	21,920	-0.12 ▼	-0.55	22,040	22,120	21,800	41,900	918,448,000
17/08/2022	22,040	0.14 ▲	0.64	21,900	22,040	21,930	7,230	159,349,200
16/08/2022	21,900	0.04 ▲	0.18	21,860	21,950	21,850	6,170	135,123,000
15/08/2022	21,860	0.26 ▲	1.19	21,600	21,870	21,650	60,770	1,328,432,200
12/08/2022	21,600	-0.07 ▼	-0.32	21,670	21,600	21,490	13,530	292,248,000
11/08/2022	21,670	0.10 ▲	0.46	21,570	21,850	21,440	59,550	1,290,448,500
10/08/2022	21,570	-0.11 ▼	-0.51	21,680	21,700	21,540	35,470	765,087,900
09/08/2022	21,680	0.25 ▲	1.15	21,430	21,700	21,450	102,030	2,212,010,400
08/08/2022	21,430	0.06 ▲	0.28	21,370	21,620	21,390	117,890	2,526,382,700
07/08/2022	21,370	-0.13 ▼	-0.61	21,500	21,500	21,250	571,190	12,206,330,300
05/08/2022	21,370	-0.13 ▼	-0.61	21,500	21,500	21,250	571,190	12,206,330,300
04/08/2022	21,500	0.30 ▲	1.40	21,200	21,500	21,240	655,250	14,087,875,000
03/08/2022	21,200	-0.10 ▼	-0.47	21,300	21,290	21,020	66,720	1,414,464,000
02/08/2022	21,300	0.20 ▲	0.94	21,100	21,300	21,080	177,610	3,783,093,000
01/08/2022	21,100	0.15 ▲	0.71	20,950	21,100	20,930	146,160	3,083,976,000
31/07/2022	20,950	0.03 ▲	0.14	20,920	21,150	20,860	59,410	1,244,639,500
29/07/2022	20,950	0.03 ▲	0.14	20,920	21,150	20,860	59,410	1,244,639,500
28/07/2022	20,920	0.32 ▲	1.53	20,600	20,980	20,750	32,620	682,410,400
27/07/2022	20,600	-0.09 ▼	-0.44	20,690	20,600	20,500	9,970	205,382,000
26/07/2022	20,690	-0.03 ▼	-0.14	20,720	20,720	20,620	7,840	162,209,600
25/07/2022	20,720	-0.17 ▼	-0.82	20,890	20,870	20,600	120,180	2,490,129,600
24/07/2022	20,890	0.10 ▲	0.48	20,790	20,940	20,700	107,560	2,246,928,400
22/07/2022	20,890	0.10 ▲	0.48	20,790	20,940	20,700	107,560	2,246,928,400
21/07/2022	20,790	0.09 ▲	0.43	20,700	20,880	20,660	212,730	4,422,656,700
20/07/2022	20,700	0.20 ▲	0.97	20,500	20,760	20,600	104,920	2,171,844,000
19/07/2022	20,500	-0.02 ▼	-0.10	20,520	20,540	20,390	84,820	1,738,810,000
18/07/2022	20,520	-0.17 ▼	-0.83	20,690	20,700	20,520	16,590	340,426,800
17/07/2022	20,630	-0.06 ▼	-0.29	20,690	20,790	20,550	62,310	1,285,455,300
15/07/2022	20,630	-0.06 ▼	-0.29	20,690	20,790	20,550	62,310	1,285,455,300
14/07/2022	20,690	0.06 ▲	0.29	20,630	20,700	20,440	166,190	3,438,471,100
13/07/2022	20,630	0.03 ▲	0.15	20,600	20,660	20,470	118,790	2,450,637,700
12/07/2022	20,600	0.23 ▲	1.12	20,370	20,630	20,400	35,220	725,532,000
11/07/2022	20,370	-0.52 ▼	-2.55	20,890	20,800	20,360	62,060	1,264,162,200
10/07/2022	20,890	0.19 ▲	0.91	20,700	20,890	20,740	24,950	521,205,500
08/07/2022	20,890	0.19 ▲	0.91	20,700	20,890	20,740	24,950	521,205,500
07/07/2022	20,700	0.04 ▲	0.19	20,660	20,700	20,500	91,800	1,900,260,000
06/07/2022	20,660	-0.24 ▼	-1.16	20,900	20,900	20,630	24,500	506,170,000
05/07/2022	20,900	-0.36 ▼	-1.72	21,260	21,290	20,900	55,960	1,169,564,000
04/07/2022	21,260	-0.04 ▼	-0.19	21,300	21,290	21,050	13,060	277,655,600
03/07/2022	21,300	-0.05 ▼	-0.23	21,350	21,300	20,770	55,690	1,186,197,000
01/07/2022	21,300	-0.05 ▼	-0.23	21,350	21,300	20,770	55,690	1,186,197,000
30/06/2022	21,350	-0.10 ▼	-0.47	21,450	21,500	21,220	123,300	2,632,455,000
29/06/2022	21,450	0.00 ■■	0.00	21,450	21,500	21,100	20,290	435,220,500
28/06/2022	21,450	0.34 ▲	1.59	21,110	21,500	21,100	81,120	1,740,024,000
27/06/2022	21,110	0.32 ▲	1.52	20,790	21,160	20,810	7,300	154,103,000
24/06/2022	20,790	0.04 ▲	0.19	20,750	21,240	20,790	26,080	542,203,200
23/06/2022	20,750	-0.15 ▼	-0.72	20,900	20,890	20,600	34,940	725,005,000
22/06/2022	20,900	0.30 ▲	1.44	20,600	20,930	20,620	71,390	1,492,051,000
21/06/2022	20,600	-0.11 ▼	-0.53	20,710	20,900	20,440	20,640	425,184,000
20/06/2022	20,710	-0.69 ▼	-3.33	21,400	21,330	20,710	49,380	1,022,659,800
17/06/2022	21,400	-0.50 ▼	-2.34	21,900	21,500	20,760	239,110	5,116,954,000
16/06/2022	21,900	0.89 ▲	4.06	21,010	22,480	21,150	165,780	3,630,582,000
15/06/2022	21,010	-0.89 ▼	-4.24	21,900	21,500	20,900	124,840	2,622,888,400
14/06/2022	21,900	0.16 ▲	0.73	21,740	21,900	21,010	76,030	1,665,057,000
13/06/2022	21,740	-0.66 ▼	-3.04	22,400	22,000	21,360	158,680	3,449,703,200
12/06/2022	22,400	-0.05 ▼	-0.22	22,450	22,530	22,100	183,390	4,107,936,000
10/06/2022	22,400	-0.05 ▼	-0.22	22,450	22,530	22,100	183,390	4,107,936,000
09/06/2022	22,450	0.05 ▲	0.22	22,400	22,650	22,400	164,040	3,682,698,000
08/06/2022	22,400	0.05 ▲	0.22	22,350	22,650	22,330	155,600	3,485,440,000
07/06/2022	22,350	0.00 ■■	0.00	22,350	22,350	21,800	69,060	1,543,491,000
06/06/2022	22,350	0.25 ▲	1.12	22,100	22,480	22,100	52,910	1,182,538,500
05/06/2022	21,990	-0.31 ▼	-1.41	22,300	22,350	22,100	2,130	46,838,700
03/06/2022	22,100	-0.20 ▼	-0.90	22,300	22,350	22,100	42,070	929,747,000
02/06/2022	22,300	-0.35 ▼	-1.57	22,650	22,610	22,200	99,370	2,215,951,000
01/06/2022	22,650	0.35 ▲	1.55	22,300	22,650	22,300	24,210	548,356,500
31/05/2022	22,300	-0.30 ▼	-1.35	22,600	22,800	22,220	444,890	9,921,047,000
30/05/2022	22,600	0.21 ▲	0.93	22,390	23,800	22,250	398,030	8,995,478,000
29/05/2022	22,390	0.46 ▲	2.05	21,930	22,420	21,930	145,970	3,268,268,300
27/05/2022	22,390	0.46 ▲	2.05	21,930	22,420	21,930	145,970	3,268,268,300
26/05/2022	21,930	-0.07 ▼	-0.32	22,000	22,100	21,900	106,570	2,337,080,100
25/05/2022	22,000	0.68 ▲	3.09	21,320	22,000	21,330	19,140	421,080,000
24/05/2022	21,320	-0.08 ▼	-0.38	21,400	21,450	20,890	42,830	913,135,600
23/05/2022	21,400	-0.28 ▼	-1.31	21,680	21,700	20,980	61,210	1,309,894,000
22/05/2022	21,680	0.00 ■■	0.00	21,680	21,800	21,340	75,320	1,632,937,600
20/05/2022	21,680	0.00 ■■	0.00	21,680	21,800	21,340	75,320	1,632,937,600
19/05/2022	21,680	-0.12 ▼	-0.55	21,800	21,700	21,100	26,820	581,457,600
18/05/2022	21,800	0.01 ▲	0.05	21,790	21,850	21,360	49,410	1,077,138,000
17/05/2022	21,790	1.09 ▲	5.00	20,700	21,790	20,240	107,510	2,342,642,900
16/05/2022	20,700	-0.80 ▼	-3.86	21,500	21,500	20,500	175,630	3,635,541,000
13/05/2022	21,500	0.03 ▲	0.14	21,470	21,500	20,730	164,010	3,526,215,000
12/05/2022	21,470	-1.33 ▼	-6.19	22,800	22,550	21,420	73,230	1,572,248,100
11/05/2022	22,800	-0.20 ▼	-0.88	23,000	22,900	22,220	272,520	6,213,456,000
10/05/2022	23,000	1.00 ▲	4.35	22,000	23,000	21,660	244,930	5,633,390,000
09/05/2022	22,000	-0.99 ▼	-4.50	22,990	23,190	22,000	60,070	1,321,540,000
29/04/2022	23,960	0.07 ▲	0.29	23,890	23,960	23,500	49,190	1,178,592,400
28/04/2022	23,890	-0.11 ▼	-0.46	24,000	23,900	23,460	52,280	1,248,969,200
27/04/2022	24,000	0.45 ▲	1.88	23,550	24,000	23,030	173,700	4,168,800,000
26/04/2022	23,550	0.47 ▲	2.00	23,080	23,550	22,350	85,660	2,017,293,000
25/04/2022	23,080	-1.72 ▼	-7.45	24,800	24,780	23,070	219,460	5,065,136,800
23/04/2022	24,800	-0.19 ▼	-0.77	24,990	24,990	24,080	111,080	2,754,784,000
22/04/2022	24,800	-0.19 ▼	-0.77	24,990	24,990	24,080	111,080	2,754,784,000
21/04/2022	24,990	0.19 ▲	0.76	24,800	24,990	24,000	116,560	2,912,834,400
20/04/2022	24,800	-0.15 ▼	-0.60	24,950	25,000	24,180	202,650	5,025,720,000
19/04/2022	24,950	-0.35 ▼	-1.40	25,300	25,300	24,440	78,750	1,964,812,500
18/04/2022	25,300	-0.20 ▼	-0.79	25,500	25,440	24,730	156,820	3,967,546,000
16/04/2022	25,500	-0.02 ▼	-0.08	25,520	25,600	25,160	36,260	924,630,000
15/04/2022	25,500	-0.02 ▼	-0.08	25,520	25,600	25,160	36,260	924,630,000
14/04/2022	25,520	-0.38 ▼	-1.49	25,900	25,900	25,520	44,430	1,133,853,600
13/04/2022	25,900	0.00 ■■	0.00	25,900	25,900	25,390	29,920	774,928,000
12/04/2022	25,900	0.02 ▲	0.08	25,880	25,900	25,330	49,150	1,272,985,000
08/04/2022	25,880	0.12 ▲	0.46	25,760	26,000	25,720	87,940	2,275,887,200
07/04/2022	25,760	-0.04 ▼	-0.16	25,800	26,210	25,760	283,700	7,308,112,000
06/04/2022	25,800	-0.10 ▼	-0.39	25,900	26,100	25,680	36,060	930,348,000
05/04/2022	25,900	-0.20 ▼	-0.77	26,100	25,960	25,710	123,570	3,200,463,000
30/12/2020	17,790	0.10 ▲	0.56	17,710	17,800	17,620	12,354	219,777,660
29/12/2020	17,790	0.10 ▲	0.56	17,710	17,800	17,620	12,354	219,777,660
28/12/2020	17,710	-0.10 ▼	-0.56	17,800	17,840	17,560	35,908	635,930,680
27/12/2020	17,800	0.30 ▲	1.69	17,500	18,000	17,200	31,141	554,309,800
25/12/2020	17,800	0.30 ▲	1.69	17,500	18,000	17,200	31,141	554,309,800
24/12/2020	17,500	-0.10 ▼	-0.57	17,600	17,840	17,140	24,936	436,380,000
23/12/2020	17,600	-0.10 ▼	-0.57	17,690	17,760	17,600	63,594	1,119,254,400
22/12/2020	17,690	0.00 ■■	0.00	17,700	17,700	17,520	46,882	829,342,580
21/12/2020	17,700	0.10 ▲	0.56	17,590	17,700	17,490	62,608	1,108,161,600
20/12/2020	17,590	0.50 ▲	2.84	17,100	17,590	17,100	155,626	2,737,461,340
18/12/2020	17,590	0.50 ▲	2.84	17,100	17,590	17,100	155,626	2,737,461,340
17/12/2020	17,100	-0.20 ▼	-1.17	17,300	17,430	17,100	128,161	2,191,553,100
16/12/2020	17,300	0.30 ▲	1.73	17,000	17,300	17,000	19,805	342,626,500
15/12/2020	17,000	-0.10 ▼	-0.59	17,110	17,200	16,920	71,555	1,216,435,000
14/12/2020	17,110	0.20 ▲	1.17	16,920	17,110	17,000	62,186	1,064,002,460
13/12/2020	16,920	0.20 ▲	1.18	16,720	16,920	16,670	14,799	250,399,080
11/12/2020	16,920	0.20 ▲	1.18	16,720	16,920	16,670	14,799	250,399,080
10/12/2020	16,720	-0.20 ▼	-1.20	16,920	17,000	16,720	30,767	514,424,240
09/12/2020	16,920	0.30 ▲	1.77	16,630	16,920	16,650	15,083	255,204,360
08/12/2020	16,630	0.00 ■■	0.00	16,670	16,850	16,600	63,617	1,057,950,710
07/12/2020	16,670	0.10 ▲	0.60	16,600	17,000	16,510	55,963	932,903,210
04/12/2020	16,530	-0.10 ▼	-0.60	16,650	16,650	16,500	4,292	70,946,760
03/12/2020	16,650	0.20 ▲	1.20	16,450	16,650	16,430	37,191	619,230,150
02/12/2020	16,450	0.10 ▲	0.61	16,320	16,450	16,300	73,948	1,216,444,600
01/12/2020	16,320	0.10 ▲	0.61	16,270	16,320	16,030	70,516	1,150,821,120
20/11/2020	15,950	0.10 ▲	0.63	15,820	15,950	15,820	59,087	942,437,650
19/11/2020	15,820	0.10 ▲	0.63	15,700	15,820	15,600	14,086	222,840,520
17/11/2020	15,520	0.20 ▲	1.29	15,350	15,600	15,350	30,764	477,457,280
16/11/2020	15,350	-0.40 ▼	-2.61	15,700	15,760	15,350	52,092	799,612,200
13/11/2020	15,700	0.30 ▲	1.91	15,410	15,700	15,500	34,986	549,280,200
12/11/2020	15,410	0.10 ▲	0.65	15,360	15,530	15,410	30,914	476,384,740
11/11/2020	15,360	-0.10 ▼	-0.65	15,500	15,500	15,290	27,055	415,564,800
10/11/2020	15,500	0.20 ▲	1.29	15,330	15,600	15,330	72,055	1,116,852,500
09/11/2020	15,330	0.10 ▲	0.65	15,200	15,340	15,200	63,182	968,580,060
06/11/2020	15,200	0.00 ■■	0.00	15,200	15,220	15,110	4,859	73,856,800
05/11/2020	15,200	0.00 ■■	0.00	15,230	15,300	15,200	73,462	1,116,622,400
04/11/2020	15,230	0.10 ▲	0.66	15,180	15,280	15,100	86,674	1,320,045,020
03/11/2020	15,180	0.20 ▲	1.32	14,960	15,190	15,000	33,353	506,298,540
02/11/2020	14,960	0.10 ▲	0.67	14,900	15,100	14,960	31,069	464,792,240
30/10/2020	14,900	0.10 ▲	0.67	14,790	14,900	14,660	23,704	353,189,600
29/10/2020	14,790	0.00 ■■	0.00	14,800	14,970	14,780	60,500	894,795,000
28/10/2020	14,800	-0.60 ▼	-4.05	15,410	15,410	14,800	64,696	957,500,800
27/10/2020	15,410	-0.30 ▼	-1.95	15,740	15,740	15,380	105,189	1,620,962,490
26/10/2020	15,740	0.10 ▲	0.64	15,620	15,900	15,620	121,697	1,915,510,780
23/10/2020	15,620	0.20 ▲	1.28	15,450	15,620	15,450	55,457	866,238,340
22/10/2020	15,450	0.10 ▲	0.65	15,300	15,450	15,150	39,515	610,506,750
21/10/2020	15,300	0.00 ■■	0.00	15,300	15,390	15,180	34,977	535,148,100
20/10/2020	15,300	0.20 ▲	1.31	15,140	15,300	15,080	10,849	165,989,700
19/10/2020	15,140	0.00 ■■	0.00	15,100	15,180	15,100	80,730	1,222,252,200
16/10/2020	15,100	0.00 ■■	0.00	15,070	15,150	14,500	52,335	790,258,500
14/10/2020	14,950	0.30 ▲	2.01	14,700	14,950	14,720	107,253	1,603,432,350
13/10/2020	14,700	0.00 ■■	0.00	14,700	14,700	14,610	14,867	218,544,900
12/10/2020	14,700	0.10 ▲	0.68	14,630	14,740	14,630	44,817	658,809,900
09/10/2020	14,630	0.00 ■■	0.00	14,600	14,650	14,600	45,977	672,643,510
08/10/2020	14,600	-0.10 ▼	-0.68	14,660	14,650	14,520	29,139	425,429,400
07/10/2020	14,660	0.10 ▲	0.68	14,610	14,670	14,540	159,033	2,331,423,780
06/10/2020	14,610	0.10 ▲	0.68	14,540	14,610	14,510	63,684	930,423,240
05/10/2020	14,540	0.00 ■■	0.00	14,500	14,580	14,320	6,096	88,635,840
02/10/2020	14,500	-0.10 ▼	-0.69	14,550	14,580	14,200	24,832	360,064,000
01/10/2020	14,550	0.00 ■■	0.00	14,520	14,550	14,440	15,302	222,644,100
30/09/2020	14,520	0.00 ■■	0.00	14,530	14,520	14,300	54,794	795,608,880
29/09/2020	14,530	0.00 ■■	0.00	14,490	14,610	14,430	68,607	996,859,710
28/09/2020	14,490	0.20 ▲	1.38	14,300	14,490	14,300	13,217	191,514,330
25/09/2020	14,300	0.00 ■■	0.00	14,300	14,340	14,220	11,645	166,523,500
24/09/2020	14,300	-0.10 ▼	-0.70	14,380	14,380	14,270	69,424	992,763,200
23/09/2020	14,380	0.10 ▲	0.70	14,300	14,390	14,300	25,504	366,747,520
22/09/2020	14,300	0.00 ■■	0.00	14,280	14,300	14,180	7,826	111,911,800
21/09/2020	14,280	0.10 ▲	0.70	14,200	14,300	14,200	121,220	1,731,021,600
18/09/2020	14,200	0.20 ▲	1.41	14,000	14,200	14,000	137,734	1,955,822,800
17/09/2020	14,000	0.00 ■■	0.00	14,000	14,000	13,910	42,497	594,958,000
16/09/2020	14,000	0.00 ■■	0.00	13,970	14,000	13,930	2,428	33,992,000
15/09/2020	13,970	0.00 ■■	0.00	13,950	13,970	13,900	19,474	272,051,780
14/09/2020	13,950	0.10 ▲	0.72	13,870	13,960	13,870	15,334	213,909,300
11/09/2020	13,870	0.00 ■■	0.00	13,830	13,870	13,770	97,274	1,349,190,380
10/09/2020	13,830	0.00 ■■	0.00	13,800	13,950	13,800	90,025	1,245,045,750
08/09/2020	13,970	0.00 ■■	0.00	14,000	14,000	13,730	111,882	1,562,991,540
07/09/2020	14,000	-0.10 ▼	-0.71	14,090	14,120	13,860	55,250	773,500,000
04/09/2020	14,090	0.00 ■■	0.00	14,120	14,090	13,930	7,484	105,449,560
03/09/2020	14,120	0.10 ▲	0.71	13,980	14,120	14,000	128,180	1,809,901,600
01/09/2020	13,980	0.20 ▲	1.43	13,790	13,980	13,780	64,527	902,087,460
31/08/2020	13,790	-0.10 ▼	-0.73	13,850	13,990	13,740	32,909	453,815,110
28/08/2020	13,850	0.10 ▲	0.72	13,750	13,890	13,710	173,559	2,403,792,150
27/08/2020	13,750	0.10 ▲	0.73	13,680	13,750	13,590	20,547	282,521,250
26/08/2020	13,680	-0.10 ▼	-0.73	13,780	13,780	13,600	10,041	137,360,880
25/08/2020	13,780	0.20 ▲	1.45	13,580	13,790	13,580	211,063	2,908,448,140
24/08/2020	13,580	0.30 ▲	2.21	13,310	13,590	13,330	122,471	1,663,156,180
21/08/2020	13,310	0.10 ▲	0.75	13,250	13,310	13,170	33,834	450,330,540
20/08/2020	13,250	-0.10 ▼	-0.75	13,300	13,260	13,130	43,569	577,289,250
19/08/2020	13,300	0.00 ■■	0.00	13,280	13,300	13,160	4,975	66,167,500
18/08/2020	13,280	0.00 ■■	0.00	13,270	13,280	13,170	5,019	66,652,320
17/08/2020	13,270	0.00 ■■	0.00	13,300	13,300	13,120	4,187	55,561,490
14/08/2020	13,300	0.00 ■■	0.00	13,320	13,390	13,150	36,712	488,269,600
13/08/2020	13,320	0.00 ■■	0.00	13,300	13,320	13,230	37,969	505,747,080
12/08/2020	13,300	0.20 ▲	1.50	13,130	13,300	13,120	25,123	334,135,900
11/08/2020	13,130	-0.20 ▼	-1.52	13,290	13,290	13,070	33,476	439,539,880
10/08/2020	13,290	0.10 ▲	0.75	13,200	13,290	13,170	79,118	1,051,478,220
07/08/2020	13,200	-0.20 ▼	-1.52	13,440	13,200	13,030	21,134	278,968,800
06/08/2020	13,440	0.40 ▲	2.98	13,070	13,440	13,000	67,289	904,364,160
05/08/2020	13,070	0.20 ▲	1.53	12,900	13,070	12,770	30,588	399,785,160
04/08/2020	12,900	0.30 ▲	2.33	12,620	12,900	12,650	11,673	150,581,700
03/08/2020	12,620	0.20 ▲	1.58	12,400	12,620	12,450	3,741	47,211,420
31/07/2020	12,400	-0.10 ▼	-0.81	12,460	12,500	12,200	21,337	264,578,800
30/07/2020	12,460	0.10 ▲	0.80	12,380	12,470	12,300	21,875	272,562,500
29/07/2020	12,380	-0.20 ▼	-1.62	12,600	12,600	12,120	19,844	245,668,720
28/07/2020	12,600	0.40 ▲	3.17	12,250	12,600	12,200	24,234	305,348,400
27/07/2020	12,250	-0.80 ▼	-6.53	13,000	12,900	12,100	16,910	207,147,500
24/07/2020	13,000	-0.30 ▼	-2.31	13,280	13,280	12,710	24,522	318,786,000
23/07/2020	13,280	-0.10 ▼	-0.75	13,400	13,400	13,270	25,349	336,634,720
22/07/2020	13,400	-0.10 ▼	-0.75	13,500	13,700	13,330	11,472	153,724,800
21/07/2020	13,500	0.00 ■■	0.00	13,470	13,500	13,360	7,278	98,253,000
20/07/2020	13,470	-0.10 ▼	-0.74	13,600	13,600	13,420	19,801	266,719,470
17/07/2020	13,600	0.00 ■■	0.00	13,600	13,600	13,550	63,476	863,273,600
16/07/2020	13,600	-0.10 ▼	-0.74	13,700	13,700	13,530	1,750	23,800,000
15/07/2020	13,700	0.20 ▲	1.46	13,500	13,750	13,550	66,190	906,803,000
14/07/2020	13,500	0.00 ■■	0.00	13,500	13,500	13,320	45,625	615,937,500
13/07/2020	13,500	-0.20 ▼	-1.48	13,690	13,600	13,400	3,778	51,003,000
10/07/2020	13,690	0.00 ■■	0.00	13,700	13,690	13,430	84,580	1,157,900,200
09/07/2020	13,700	0.30 ▲	2.19	13,440	13,700	13,470	135,637	1,858,226,900
08/07/2020	13,440	0.00 ■■	0.00	13,480	13,480	13,300	8,059	108,312,960
07/07/2020	13,480	0.00 ■■	0.00	13,500	13,700	13,440	89,427	1,205,475,960
06/07/2020	13,500	0.20 ▲	1.48	13,290	13,500	13,180	60,566	817,641,000
03/07/2020	13,290	0.10 ▲	0.75	13,180	13,290	13,100	108,311	1,439,453,190
02/07/2020	13,180	-0.10 ▼	-0.76	13,300	13,300	13,040	69,150	911,397,000
01/07/2020	13,300	0.00 ■■	0.00	13,300	13,300	12,830	74,968	997,074,400
30/06/2020	13,300	0.50 ▲	3.76	12,820	13,300	12,800	65,768	874,714,400
29/06/2020	12,820	-0.50 ▼	-3.90	13,350	13,350	12,820	50,042	641,538,440
25/06/2020	13,340	-0.10 ▼	-0.75	13,400	13,340	13,160	82,311	1,098,028,740
24/06/2020	13,400	-0.10 ▼	-0.75	13,540	13,540	13,300	76,587	1,026,265,800
23/06/2020	13,540	0.00 ■■	0.00	13,550	13,540	13,420	63,570	860,737,800
22/06/2020	13,550	0.10 ▲	0.74	13,500	13,550	13,410	108,747	1,473,521,850
19/06/2020	13,500	0.20 ▲	1.48	13,350	13,500	13,310	57,478	775,953,000
18/06/2020	13,350	-0.10 ▼	-0.75	13,400	13,400	13,100	33,296	444,501,600
16/06/2020	13,290	0.30 ▲	2.26	13,000	13,350	13,140	25,175	334,575,750
15/06/2020	13,000	-0.60 ▼	-4.62	13,550	13,600	12,940	47,717	620,321,000
12/06/2020	13,550	-0.10 ▼	-0.74	13,650	13,550	12,910	106,216	1,439,226,800
11/06/2020	13,650	-0.50 ▼	-3.66	14,140	14,020	13,380	115,364	1,574,718,600
10/06/2020	14,140	0.20 ▲	1.41	13,960	14,140	13,800	38,430	543,400,200
09/06/2020	14,200	0.20 ▲	1.41	14,000	14,060	13,950	34,618	491,575,600
08/06/2020	14,000	0.30 ▲	2.14	13,750	14,090	13,840	121,489	1,700,846,000
06/06/2020	13,750	0.10 ▲	0.73	13,700	13,750	13,640	44,686	614,432,500
05/06/2020	13,750	0.10 ▲	0.73	13,700	13,750	13,640	44,686	614,432,500
04/06/2020	13,700	0.10 ▲	0.73	13,630	13,780	13,620	70,122	960,671,400
03/06/2020	13,630	0.00 ■■	0.00	13,620	13,710	13,610	155,423	2,118,415,490
02/06/2020	13,620	-0.10 ▼	-0.73	13,690	13,790	13,620	19,368	263,792,160
01/06/2020	13,690	0.20 ▲	1.46	13,470	13,700	13,400	22,543	308,613,670
31/05/2020	13,470	0.00 ■■	0.00	13,430	13,470	13,200	13,036	175,594,920
29/05/2020	13,470	0.00 ■■	0.00	13,430	13,470	13,200	13,036	175,594,920
28/05/2020	13,430	0.00 ■■	0.00	13,460	13,520	13,350	47,869	642,880,670
27/05/2020	13,460	-0.10 ▼	-0.74	13,580	13,640	13,460	15,982	215,117,720
26/05/2020	13,580	0.20 ▲	1.47	13,400	13,600	13,450	39,359	534,495,220
25/05/2020	13,400	0.00 ■■	0.00	13,420	13,460	13,320	61,508	824,207,200
24/05/2020	13,420	-0.30 ▼	-2.24	13,700	13,700	13,350	177,061	2,376,158,620
22/05/2020	13,420	-0.30 ▼	-2.24	13,700	13,700	13,350	177,061	2,376,158,620
21/05/2020	13,700	0.30 ▲	2.19	13,450	13,700	13,400	49,106	672,752,200
20/05/2020	13,450	0.00 ■■	0.00	13,400	13,450	13,220	9,322	125,380,900
19/05/2020	13,400	0.30 ▲	2.24	13,070	13,620	13,350	25,086	336,152,400
18/05/2020	13,070	0.10 ▲	0.77	12,930	13,090	12,870	71,179	930,309,530
17/05/2020	12,930	0.00 ■■	0.00	12,950	13,100	12,850	8,044	104,008,920
15/05/2020	12,930	0.00 ■■	0.00	12,950	13,100	12,850	8,044	104,008,920
14/05/2020	12,950	-0.10 ▼	-0.77	13,040	13,020	12,940	6,677	86,467,150
13/05/2020	13,040	-0.10 ▼	-0.77	13,100	13,100	12,720	92,890	1,211,285,600
12/05/2020	13,100	0.20 ▲	1.53	12,950	13,100	12,770	96,854	1,268,787,400
11/05/2020	12,950	0.30 ▲	2.32	12,700	12,950	12,700	30,237	391,569,150
10/05/2020	12,700	0.40 ▲	3.15	12,350	12,950	12,320	47,890	608,203,000
08/05/2020	12,700	0.40 ▲	3.15	12,350	12,950	12,320	47,890	608,203,000
07/05/2020	12,350	0.20 ▲	1.62	12,180	12,350	12,150	67,658	835,576,300
06/05/2020	12,180	0.30 ▲	2.46	11,860	12,180	11,820	6,551	79,791,180
05/05/2020	11,860	0.00 ■■	0.00	11,900	11,900	11,780	16,543	196,199,980
04/05/2020	11,900	-0.10 ▼	-0.84	12,000	12,000	11,750	5,389	64,129,100
01/05/2020	12,000	0.10 ▲	0.83	11,940	12,000	11,900	14,297	171,564,000
30/04/2020	12,000	0.10 ▲	0.83	11,940	12,000	11,900	14,297	171,564,000
29/04/2020	12,000	0.10 ▲	0.83	11,940	12,000	11,900	14,297	171,564,000
28/04/2020	11,940	-0.20 ▼	-1.68	12,130	12,050	11,850	28,584	341,292,960
27/04/2020	12,130	0.10 ▲	0.82	12,050	12,200	12,120	10,215	123,907,950
26/04/2020	12,050	0.10 ▲	0.83	11,950	12,100	11,850	42,820	515,981,000
24/04/2020	12,050	0.10 ▲	0.83	11,950	12,100	11,850	42,820	515,981,000
23/04/2020	11,950	0.00 ■■	0.00	11,910	12,180	11,920	120,629	1,441,516,550
22/04/2020	11,910	0.10 ▲	0.84	11,820	11,910	11,360	48,879	582,148,890
21/04/2020	11,820	-0.50 ▼	-4.23	12,300	12,150	11,720	70,594	834,421,080
20/04/2020	12,300	0.10 ▲	0.81	12,250	12,330	12,170	43,000	528,900,000
19/04/2020	12,250	0.30 ▲	2.45	11,950	12,250	11,950	34,762	425,834,500
17/04/2020	12,250	0.30 ▲	2.45	11,950	12,250	11,950	34,762	425,834,500
16/04/2020	11,950	-0.20 ▼	-1.67	12,100	12,200	11,900	19,243	229,953,850
15/04/2020	12,100	0.30 ▲	2.48	11,820	12,100	11,820	40,109	485,318,900
14/04/2020	11,820	0.00 ■■	0.00	11,800	11,840	11,640	54,683	646,353,060
13/04/2020	11,800	0.30 ▲	2.54	11,500	11,910	11,600	38,762	457,391,600
12/04/2020	11,500	-0.20 ▼	-1.74	11,680	11,680	11,480	28,788	331,062,000
10/04/2020	11,500	-0.20 ▼	-1.74	11,680	11,680	11,480	28,788	331,062,000
09/04/2020	11,680	0.10 ▲	0.86	11,550	11,690	11,550	24,198	282,632,640
08/04/2020	11,550	0.10 ▲	0.87	11,500	11,550	11,280	20,188	233,171,400
07/04/2020	11,500	0.30 ▲	2.61	11,220	11,500	11,300	37,540	431,710,000
06/04/2020	11,220	0.50 ▲	4.46	10,710	11,220	10,830	55,173	619,041,060
05/04/2020	10,710	0.30 ▲	2.80	10,380	10,710	10,490	31,337	335,619,270
03/04/2020	10,710	0.30 ▲	2.80	10,380	10,710	10,490	31,337	335,619,270
02/04/2020	10,380	-0.40 ▼	-3.85	10,750	10,450	10,100	51,537	534,954,060
01/04/2020	10,380	-0.40 ▼	-3.85	10,750	10,450	10,100	51,537	534,954,060
31/03/2020	10,750	0.70 ▲	6.51	10,100	10,750	9,950	176,126	1,893,354,500
30/03/2020	10,100	-0.60 ▼	-5.94	10,670	10,500	10,000	127,792	1,290,699,200
29/03/2020	10,670	0.00 ■■	0.00	10,700	10,790	10,550	200,107	2,135,141,690
27/03/2020	10,670	0.00 ■■	0.00	10,700	10,790	10,550	200,107	2,135,141,690
26/03/2020	10,700	-0.20 ▼	-1.87	10,850	10,900	10,640	127,633	1,365,673,100
25/03/2020	10,850	0.40 ▲	3.69	10,400	11,120	10,400	58,952	639,629,200
24/03/2020	10,400	-0.10 ▼	-0.96	10,500	11,230	10,350	283,549	2,948,909,600
23/03/2020	10,500	-0.70 ▼	-6.67	11,240	10,810	10,460	194,801	2,045,410,500
22/03/2020	11,240	0.10 ▲	0.89	11,150	11,270	11,150	180,530	2,029,157,200
20/03/2020	11,240	0.10 ▲	0.89	11,150	11,270	11,150	180,530	2,029,157,200
19/03/2020	11,150	-0.40 ▼	-3.59	11,510	11,500	11,120	238,029	2,654,023,350
18/03/2020	11,510	-0.10 ▼	-0.87	11,630	11,700	11,500	138,000	1,588,380,000
17/03/2020	11,630	0.10 ▲	0.86	11,530	11,630	11,250	252,304	2,934,295,520
10/03/2020	13,000	0.00 ■■	0.00	13,020	13,180	12,500	324,378	4,216,914,000
09/03/2020	13,020	-0.80 ▼	-6.14	13,810	13,400	12,960	142,570	1,856,261,400
06/03/2020	13,810	-0.10 ▼	-0.72	13,950	13,950	13,760	154,994	2,140,467,140
05/03/2020	13,950	0.10 ▲	0.72	13,870	14,100	13,900	49,728	693,705,600
04/03/2020	13,870	-0.20 ▼	-1.44	14,080	13,970	13,830	136,660	1,895,474,200
03/03/2020	14,080	0.10 ▲	0.71	13,990	14,100	13,950	66,136	931,194,880
02/03/2020	13,990	0.10 ▲	0.71	13,860	13,990	13,790	140,680	1,968,113,200
28/02/2020	13,860	-0.30 ▼	-2.16	14,120	14,000	13,700	147,453	2,043,698,580
27/02/2020	14,120	0.10 ▲	0.71	14,050	14,120	13,920	115,374	1,629,080,880
26/02/2020	14,050	0.00 ■■	0.00	14,090	14,110	13,950	41,933	589,158,650
25/02/2020	14,090	0.00 ■■	0.00	14,110	14,090	13,850	106,254	1,497,118,860
24/02/2020	14,110	-0.30 ▼	-2.13	14,430	14,200	13,920	56,400	795,804,000
21/02/2020	14,430	0.00 ■■	0.00	14,400	14,560	14,400	151,736	2,189,550,480
20/02/2020	14,400	0.10 ▲	0.69	14,310	14,600	14,390	48,686	701,078,400
19/02/2020	14,310	0.00 ■■	0.00	14,350	14,380	14,300	59,763	855,208,530
18/02/2020	14,350	0.00 ■■	0.00	14,390	14,800	14,300	138,183	1,982,926,050
17/02/2020	14,390	0.00 ■■	0.00	14,430	14,410	14,340	56,005	805,911,950
15/02/2020	14,430	-0.30 ▼	-2.08	14,680	14,430	14,380	74,384	1,073,361,120
14/02/2020	14,430	-0.30 ▼	-2.08	14,680	14,430	14,380	74,384	1,073,361,120
13/02/2020	14,680	0.20 ▲	1.36	14,460	14,680	14,290	117,337	1,722,507,160
12/02/2020	14,460	0.20 ▲	1.38	14,260	14,460	14,290	154,055	2,227,635,300
11/02/2020	14,260	0.00 ■■	0.00	14,250	14,290	14,200	133,768	1,907,531,680
10/02/2020	14,250	-0.20 ▼	-1.40	14,400	14,330	14,120	104,442	1,488,298,500
09/02/2020	14,400	0.10 ▲	0.69	14,350	14,600	14,270	139,578	2,009,923,200
07/02/2020	14,400	0.10 ▲	0.69	14,350	14,600	14,270	139,578	2,009,923,200
06/02/2020	14,350	0.40 ▲	2.79	14,000	14,350	14,050	91,590	1,314,316,500
05/02/2020	14,000	0.00 ■■	0.00	14,040	14,800	14,000	132,002	1,848,028,000
04/02/2020	14,040	0.10 ▲	0.71	13,970	14,930	13,910	246,851	3,465,788,040
03/02/2020	13,970	-0.20 ▼	-1.43	14,150	14,120	13,370	178,567	2,494,580,990
02/02/2020	14,150	-0.40 ▼	-2.83	14,600	14,770	14,150	162,587	2,300,606,050
31/01/2020	14,150	-0.40 ▼	-2.83	14,600	14,770	14,150	162,587	2,300,606,050
30/01/2020	14,600	-0.50 ▼	-3.42	15,100	15,100	14,540	194,286	2,836,575,600
29/01/2020	15,100	-0.70 ▼	-4.64	15,800	15,700	15,000	33,253	502,120,300
28/01/2020	15,100	-0.70 ▼	-4.64	15,800	15,700	15,000	33,253	502,120,300
27/01/2020	15,100	-0.70 ▼	-4.64	15,800	15,700	15,000	33,253	502,120,300
26/01/2020	15,100	-0.70 ▼	-4.64	15,800	15,700	15,000	33,253	502,120,300
24/01/2020	15,100	-0.70 ▼	-4.64	15,800	15,700	15,000	33,253	502,120,300
23/01/2020	15,100	-0.70 ▼	-4.64	15,800	15,700	15,000	33,253	502,120,300
22/01/2020	15,100	-0.70 ▼	-4.64	15,800	15,700	15,000	33,253	502,120,300
13/01/2020	14,700	0.00 ■■	0.00	14,720	15,750	14,660	38,360	563,892,000
10/01/2020	14,720	0.10 ▲	0.68	14,600	14,770	14,640	38,194	562,215,680
09/01/2020	14,600	0.20 ▲	1.37	14,430	14,610	14,510	2,971	43,376,600
08/01/2020	14,430	-0.20 ▼	-1.39	14,580	14,550	14,340	96,102	1,386,751,860
07/01/2020	14,580	0.00 ■■	0.00	14,600	14,610	14,510	92,985	1,355,721,300
06/01/2020	14,600	-0.10 ▼	-0.68	14,700	14,700	14,570	135,317	1,975,628,200
03/01/2020	14,700	-0.10 ▼	-0.68	14,780	14,820	14,700	57,492	845,132,400
02/01/2020	14,780	0.00 ■■	0.00	14,760	14,780	14,600	71,868	1,062,209,040
31/12/2019	14,760	0.10 ▲	0.68	14,660	14,790	14,580	24,706	364,660,560
30/12/2019	14,660	0.10 ▲	0.68	14,610	14,660	14,570	40,652	595,958,320
27/12/2019	14,610	0.10 ▲	0.68	14,500	14,610	14,440	111,883	1,634,610,630
26/12/2019	14,500	0.00 ■■	0.00	14,500	14,580	14,490	16,793	243,498,500
25/12/2019	14,500	0.00 ■■	0.00	14,500	14,550	14,470	3,022	43,819,000
24/12/2019	14,500	0.10 ▲	0.69	14,440	14,750	14,380	166,209	2,410,030,500
23/12/2019	14,440	0.10 ▲	0.69	14,360	14,510	14,360	142,047	2,051,158,680
19/12/2019	14,300	0.00 ■■	0.00	14,350	14,430	14,290	232,568	3,325,722,400
18/12/2019	14,350	-0.10 ▼	-0.70	14,480	14,480	14,320	178,332	2,559,064,200
17/12/2019	14,480	-0.10 ▼	-0.69	14,560	14,600	14,450	154,000	2,229,920,000
16/12/2019	14,560	-0.20 ▼	-1.37	14,800	14,660	14,540	85,776	1,248,898,560
13/12/2019	14,800	0.10 ▲	0.68	14,730	14,800	14,690	114,533	1,695,088,400
12/12/2019	14,730	-0.10 ▼	-0.68	14,800	14,800	14,660	2,566	37,797,180
11/12/2019	14,800	0.30 ▲	2.03	14,520	14,800	14,460	34,221	506,470,800
10/12/2019	14,520	-0.10 ▼	-0.69	14,660	14,700	14,490	46,707	678,185,640
09/12/2019	14,660	0.00 ■■	0.00	14,670	14,700	14,580	31,772	465,777,520
06/12/2019	14,670	0.00 ■■	0.00	14,640	14,680	14,590	26,909	394,755,030
05/12/2019	14,640	-0.10 ▼	-0.68	14,750	14,800	14,640	2,935	42,968,400
04/12/2019	14,750	0.30 ▲	2.03	14,500	14,750	14,420	27,691	408,442,250
03/12/2019	14,500	-0.20 ▼	-1.38	14,650	14,620	14,430	86,900	1,260,050,000
02/12/2019	14,650	-0.10 ▼	-0.68	14,750	14,780	14,580	57,536	842,902,400
29/11/2019	14,750	0.00 ■■	0.00	14,740	14,790	14,700	31,339	462,250,250
28/11/2019	14,740	-0.20 ▼	-1.36	14,900	14,950	14,720	82,582	1,217,258,680
27/11/2019	14,900	-0.10 ▼	-0.67	14,980	15,490	14,900	109,933	1,638,001,700
26/11/2019	14,980	0.10 ▲	0.67	14,910	15,000	14,910	53,955	808,245,900
25/11/2019	14,910	0.00 ■■	0.00	14,870	14,930	14,770	69,649	1,038,466,590
22/11/2019	14,870	-0.10 ▼	-0.67	15,000	15,090	14,800	128,215	1,906,557,050
21/11/2019	15,000	-0.30 ▼	-2.00	15,300	15,240	15,000	76,162	1,142,430,000
20/11/2019	15,300	-0.10 ▼	-0.65	15,400	15,610	15,280	36,688	561,326,400
19/11/2019	15,400	0.10 ▲	0.65	15,330	15,410	15,310	31,220	480,788,000
18/11/2019	15,330	-0.10 ▼	-0.65	15,430	15,460	15,330	22,704	348,052,320
15/11/2019	15,430	0.00 ■■	0.00	15,450	15,480	15,380	33,791	521,395,130
14/11/2019	15,450	-0.10 ▼	-0.65	15,500	15,580	15,400	139,655	2,157,669,750
13/11/2019	15,500	-0.20 ▼	-1.29	15,650	15,650	15,500	46,118	714,829,000
12/11/2019	15,650	0.00 ■■	0.00	15,670	16,000	15,610	160,912	2,518,272,800
11/11/2019	15,670	0.00 ■■	0.00	15,700	16,000	15,620	160,622	2,516,946,740
08/11/2019	15,700	0.00 ■■	0.00	15,730	15,770	15,700	105,671	1,659,034,700
07/11/2019	15,730	0.00 ■■	0.00	15,720	15,750	15,660	49,180	773,601,400
06/11/2019	15,720	0.10 ▲	0.64	15,670	15,750	15,660	163,373	2,568,223,560
05/11/2019	15,670	0.10 ▲	0.64	15,620	15,690	15,620	79,750	1,249,682,500
04/11/2019	15,620	0.10 ▲	0.64	15,500	15,630	15,520	139,279	2,175,537,980
01/11/2019	15,500	0.10 ▲	0.65	15,380	15,530	15,370	84,092	1,303,426,000
31/10/2019	15,380	-0.10 ▼	-0.65	15,500	15,500	15,330	34,597	532,101,860
30/10/2019	15,500	0.10 ▲	0.65	15,410	15,500	15,360	80,225	1,243,487,500
29/10/2019	15,410	0.00 ■■	0.00	15,450	15,450	15,390	41,007	631,917,870
28/10/2019	15,450	0.00 ■■	0.00	15,400	15,460	15,400	19,846	306,620,700
25/10/2019	15,400	0.10 ▲	0.65	15,350	15,400	15,350	5,617	86,501,800
24/10/2019	15,350	0.00 ■■	0.00	15,300	15,350	15,290	31,744	487,270,400
23/10/2019	15,300	0.10 ▲	0.65	15,230	15,300	15,230	37,331	571,164,300
22/10/2019	15,230	0.00 ■■	0.00	15,260	15,260	15,200	23,264	354,310,720
21/10/2019	15,260	0.00 ■■	0.00	15,300	15,320	15,220	58,572	893,808,720
18/10/2019	15,300	0.00 ■■	0.00	15,290	15,350	15,270	71,649	1,096,229,700
17/10/2019	15,290	-0.10 ▼	-0.65	15,400	15,400	15,290	120,517	1,842,704,930
16/10/2019	15,400	0.00 ■■	0.00	15,400	16,230	15,350	47,142	725,986,800
15/10/2019	15,400	-0.10 ▼	-0.65	15,500	15,400	15,330	55,072	848,108,800
14/10/2019	15,500	0.20 ▲	1.29	15,300	15,500	15,300	19,932	308,946,000
11/10/2019	15,300	0.10 ▲	0.65	15,230	15,300	15,100	19,458	297,707,400
10/10/2019	15,230	0.00 ■■	0.00	15,230	15,270	15,200	50,668	771,673,640
09/10/2019	15,230	0.00 ■■	0.00	15,200	15,300	15,200	47,465	722,891,950
08/10/2019	15,200	-0.10 ▼	-0.66	15,300	15,210	15,110	28,486	432,987,200
07/10/2019	15,300	0.10 ▲	0.65	15,220	15,300	15,000	19,144	292,903,200
04/10/2019	15,220	-0.20 ▼	-1.31	15,400	15,360	15,220	77,394	1,177,936,680
03/10/2019	15,400	0.10 ▲	0.65	15,280	15,400	15,190	13,457	207,237,800
02/10/2019	15,280	-0.20 ▼	-1.31	15,500	15,500	15,280	81,305	1,242,340,400
01/10/2019	15,500	0.00 ■■	0.00	15,460	15,500	15,330	26,738	414,439,000
30/09/2019	15,460	0.10 ▲	0.65	15,400	15,470	15,360	55,939	864,816,940
27/09/2019	15,400	0.20 ▲	1.30	15,200	15,400	15,250	134,205	2,066,757,000
26/09/2019	15,200	0.00 ■■	0.00	15,160	15,500	15,160	32,304	491,020,800
25/09/2019	15,160	0.00 ■■	0.00	15,160	15,190	15,100	22,007	333,626,120
24/09/2019	15,160	-0.10 ▼	-0.66	15,220	15,300	15,110	15,339	232,539,240
23/09/2019	15,220	0.00 ■■	0.00	15,260	15,280	15,220	45,087	686,224,140
20/09/2019	15,260	0.00 ■■	0.00	15,210	15,300	15,220	73,701	1,124,677,260
19/09/2019	15,210	0.10 ▲	0.66	15,150	15,230	15,120	133,930	2,037,075,300
18/09/2019	15,150	0.00 ■■	0.00	15,120	15,200	15,120	137,988	2,090,518,200
17/09/2019	15,120	0.10 ▲	0.66	15,060	15,200	15,060	81,130	1,226,685,600
16/09/2019	15,060	0.20 ▲	1.33	14,900	15,110	15,000	59,580	897,274,800
13/09/2019	14,900	0.10 ▲	0.67	14,810	14,990	14,840	123,106	1,834,279,400
12/09/2019	14,810	0.10 ▲	0.68	14,700	14,810	14,710	34,475	510,574,750
11/09/2019	14,700	0.00 ■■	0.00	14,690	14,700	14,620	17,465	256,735,500
10/09/2019	14,690	0.00 ■■	0.00	14,700	14,760	14,670	28,202	414,287,380
09/09/2019	14,700	-0.10 ▼	-0.68	14,750	14,740	14,700	1,739	25,563,300
06/09/2019	14,750	0.00 ■■	0.00	14,730	14,790	14,720	28,979	427,440,250
05/09/2019	14,730	0.00 ■■	0.00	14,750	14,810	14,730	45,843	675,267,390
04/09/2019	14,750	0.00 ■■	0.00	14,780	14,790	14,700	100,361	1,480,324,750
03/09/2019	14,780	-0.10 ▼	-0.68	14,880	14,880	14,760	64,990	960,552,200
30/08/2019	14,880	0.20 ▲	1.34	14,730	14,880	14,800	8,205	122,090,400
29/08/2019	14,730	0.00 ■■	0.00	14,700	14,730	14,680	8,743	128,784,390
28/08/2019	14,700	0.00 ■■	0.00	14,700	14,820	14,700	2,212	32,516,400
27/08/2019	14,700	-0.20 ▼	-1.36	14,850	14,920	14,700	80,321	1,180,718,700
26/08/2019	14,850	-0.10 ▼	-0.67	14,950	14,850	13,910	21,573	320,359,050
23/08/2019	14,950	0.00 ■■	0.00	14,970	14,950	14,920	8,527	127,478,650
22/08/2019	14,970	0.00 ■■	0.00	14,940	15,000	14,940	52,327	783,335,190
21/08/2019	14,940	0.10 ▲	0.67	14,850	14,960	14,810	16,395	244,941,300
20/08/2019	14,850	0.00 ■■	0.00	14,850	14,890	14,820	45,404	674,249,400
19/08/2019	14,850	0.00 ■■	0.00	14,860	14,900	14,830	81,858	1,215,591,300
16/08/2019	14,860	0.10 ▲	0.67	14,720	15,000	14,700	135,037	2,006,649,820
15/08/2019	14,720	0.10 ▲	0.68	14,620	14,720	14,400	26,652	392,317,440
14/08/2019	14,620	0.00 ■■	0.00	14,580	14,750	14,620	71,092	1,039,365,040
13/08/2019	14,580	0.00 ■■	0.00	14,620	14,700	14,530	78,062	1,138,143,960
12/08/2019	14,620	0.10 ▲	0.68	14,560	14,660	14,550	215,629	3,152,495,980
09/08/2019	14,560	0.10 ▲	0.69	14,500	14,600	14,490	37,272	542,680,320
08/08/2019	14,500	0.10 ▲	0.69	14,370	14,510	14,370	97,470	1,413,315,000
07/08/2019	14,370	0.10 ▲	0.70	14,300	14,450	14,320	43,900	630,843,000
06/08/2019	14,300	-0.20 ▼	-1.40	14,500	14,370	14,240	66,331	948,533,300
05/08/2019	14,500	-0.20 ▼	-1.38	14,660	14,670	14,500	116,922	1,695,369,000
02/08/2019	14,660	0.00 ■■	0.00	14,680	14,680	14,550	60,186	882,326,760
01/08/2019	14,680	0.00 ■■	0.00	14,710	14,700	14,610	35,445	520,332,600
31/07/2019	14,710	0.10 ▲	0.68	14,640	14,710	14,520	18,316	269,428,360
30/07/2019	14,640	-0.10 ▼	-0.68	14,730	14,790	14,640	45,857	671,346,480
29/07/2019	14,730	0.00 ■■	0.00	14,750	14,750	14,630	12,937	190,562,010
26/07/2019	14,750	0.00 ■■	0.00	14,790	14,790	14,730	15,294	225,586,500
25/07/2019	14,790	0.10 ▲	0.68	14,730	14,790	14,670	97,498	1,441,995,420
24/07/2019	14,730	0.10 ▲	0.68	14,680	14,800	14,690	62,955	927,327,150
23/07/2019	14,680	0.10 ▲	0.68	14,590	14,680	14,590	42,285	620,743,800
22/07/2019	14,590	0.00 ■■	0.00	14,570	14,650	14,590	22,426	327,195,340
19/07/2019	14,570	0.10 ▲	0.69	14,490	14,620	14,450	26,126	380,655,820
18/07/2019	14,490	-0.10 ▼	-0.69	14,570	14,580	14,480	10,100	146,349,000
17/07/2019	14,570	0.00 ■■	0.00	14,560	14,640	14,570	45,736	666,373,520
16/07/2019	14,560	0.10 ▲	0.69	14,480	14,620	14,480	3,148	45,834,880
15/07/2019	14,480	-0.10 ▼	-0.69	14,550	14,600	14,480	11,089	160,568,720
12/07/2019	14,550	0.00 ■■	0.00	14,600	14,700	14,550	8,572	124,722,600
11/07/2019	14,600	0.00 ■■	0.00	14,560	14,600	14,560	25,377	370,504,200
10/07/2019	14,560	0.10 ▲	0.69	14,420	14,590	14,540	180,164	2,623,187,840
09/07/2019	14,420	-0.10 ▼	-0.69	14,510	14,500	14,390	26,035	375,424,700
08/07/2019	14,510	-0.10 ▼	-0.69	14,600	14,590	14,410	107,834	1,564,671,340
05/07/2019	14,600	0.00 ■■	0.00	14,590	14,610	14,560	64,960	948,416,000
04/07/2019	14,590	0.20 ▲	1.37	14,350	14,590	14,480	132,026	1,926,259,340
03/07/2019	14,350	-0.20 ▼	-1.39	14,550	14,650	14,350	116,650	1,673,927,500
02/07/2019	14,550	0.00 ■■	0.00	14,550	14,550	14,450	103,463	1,505,386,650
01/07/2019	14,550	0.30 ▲	2.06	14,210	14,550	14,410	116,513	1,695,264,150
28/06/2019	14,210	0.00 ■■	0.00	14,220	14,250	14,000	234,775	3,336,152,750
27/06/2019	14,220	-0.10 ▼	-0.70	14,340	14,400	14,220	76,106	1,082,227,320
26/06/2019	14,340	-0.10 ▼	-0.70	14,420	14,450	14,340	37,464	537,233,760
25/06/2019	14,420	0.00 ■■	0.00	14,450	14,490	14,410	121,058	1,745,656,360
24/06/2019	14,450	0.00 ■■	0.00	14,410	14,520	14,410	132,008	1,907,515,600
21/06/2019	14,410	0.00 ■■	0.00	14,400	14,450	14,370	23,230	334,744,300
20/06/2019	14,400	0.20 ▲	1.39	14,200	14,410	14,060	29,677	427,348,800
19/06/2019	14,200	0.10 ▲	0.70	14,050	14,400	14,140	61,408	871,993,600
18/06/2019	14,050	-0.10 ▼	-0.71	14,190	14,500	13,720	74,418	1,045,572,900
17/06/2019	14,190	-0.30 ▼	-2.11	14,500	14,320	14,150	45,994	652,654,860
16/06/2019	14,500	0.20 ▲	1.38	14,300	14,500	14,260	30,365	440,292,500
14/06/2019	14,500	0.20 ▲	1.38	14,300	14,500	14,260	30,365	440,292,500
13/06/2019	14,300	0.00 ■■	0.00	14,300	14,360	14,270	20,996	300,242,800
11/06/2019	14,490	0.20 ▲	1.38	14,320	14,600	14,430	45,780	663,352,200
10/06/2019	14,320	-0.10 ▼	-0.70	14,380	14,600	14,320	64,983	930,556,560
09/06/2019	14,380	0.20 ▲	1.39	14,210	14,490	14,300	48,650	699,587,000
07/06/2019	14,380	0.20 ▲	1.39	14,210	14,490	14,300	48,650	699,587,000
06/06/2019	14,210	-0.20 ▼	-1.41	14,370	14,370	14,180	122,725	1,743,922,250
05/06/2019	14,370	0.00 ■■	0.00	14,390	14,500	14,360	62,590	899,418,300
04/06/2019	14,390	0.30 ▲	2.08	14,100	14,400	14,270	202,232	2,910,118,480
03/06/2019	14,100	-0.50 ▼	-3.55	14,550	14,550	14,100	48,274	680,663,400
02/06/2019	14,550	-0.20 ▼	-1.37	14,780	14,750	14,550	9,707	141,236,850
31/05/2019	14,550	-0.20 ▼	-1.37	14,780	14,750	14,550	9,707	141,236,850
30/05/2019	14,780	0.10 ▲	0.68	14,700	14,780	14,620	1,038	15,341,640
29/05/2019	14,700	-0.10 ▼	-0.68	14,810	14,810	14,640	24,796	364,501,200
28/05/2019	14,810	0.10 ▲	0.68	14,750	14,810	14,650	43,064	637,777,840
27/05/2019	14,750	0.00 ■■	0.00	14,790	14,820	14,670	30,624	451,704,000
26/05/2019	14,790	-0.10 ▼	-0.68	14,840	14,900	14,690	192,574	2,848,169,460
24/05/2019	14,790	-0.10 ▼	-0.68	14,840	14,900	14,690	192,574	2,848,169,460
23/05/2019	14,840	0.00 ■■	0.00	14,800	14,900	14,800	66,806	991,401,040
22/05/2019	14,800	-0.20 ▼	-1.35	14,980	15,010	14,800	117,734	1,742,463,200
21/05/2019	14,980	0.00 ■■	0.00	14,940	15,030	14,900	66,451	995,435,980
20/05/2019	14,940	0.20 ▲	1.34	14,770	14,940	14,720	82,138	1,227,141,720
19/05/2019	14,770	-0.10 ▼	-0.68	14,820	14,820	14,750	32,505	480,098,850
17/05/2019	14,770	-0.10 ▼	-0.68	14,820	14,820	14,750	32,505	480,098,850
16/05/2019	14,820	0.10 ▲	0.67	14,770	14,840	14,760	125,626	1,861,777,320
15/05/2019	14,770	0.20 ▲	1.35	14,560	14,780	14,580	191,194	2,823,935,380
14/05/2019	14,560	0.10 ▲	0.69	14,500	14,570	14,460	167,833	2,443,648,480
13/05/2019	14,500	0.00 ■■	0.00	14,460	14,700	14,500	51,262	743,299,000
12/05/2019	14,460	0.00 ■■	0.00	14,460	14,530	14,460	18,647	269,635,620
10/05/2019	14,460	0.00 ■■	0.00	14,460	14,530	14,460	18,647	269,635,620
09/05/2019	14,460	0.00 ■■	0.00	14,460	14,700	14,410	49,525	716,131,500
08/05/2019	14,460	0.00 ■■	0.00	14,500	14,510	14,380	96,795	1,399,655,700
07/05/2019	14,500	0.00 ■■	0.00	14,520	14,660	14,500	30,289	439,190,500
06/05/2019	14,520	-0.40 ▼	-2.75	14,900	14,800	14,510	11,732	170,348,640
05/05/2019	14,900	0.20 ▲	1.34	14,720	14,900	14,730	84,214	1,254,788,600
03/05/2019	14,900	0.20 ▲	1.34	14,720	14,900	14,730	84,214	1,254,788,600
02/05/2019	14,720	0.00 ■■	0.00	14,720	14,770	14,710	21,871	321,941,120
01/05/2019	14,720	0.10 ▲	0.68	14,630	14,720	14,630	41,352	608,701,440
30/04/2019	14,720	0.10 ▲	0.68	14,630	14,720	14,630	41,352	608,701,440
29/04/2019	14,720	0.10 ▲	0.68	14,630	14,720	14,630	41,352	608,701,440
28/04/2019	14,720	0.10 ▲	0.68	14,630	14,720	14,630	41,352	608,701,440
26/04/2019	14,720	0.10 ▲	0.68	14,630	14,720	14,630	41,352	608,701,440
25/04/2019	14,630	-0.20 ▼	-1.37	14,800	14,750	14,620	111,508	1,631,362,040
24/04/2019	14,800	0.30 ▲	2.03	14,520	14,800	14,600	9,953	147,304,400
23/04/2019	14,520	-0.10 ▼	-0.69	14,570	14,610	14,510	8,188	118,889,760
22/04/2019	14,570	-0.10 ▼	-0.69	14,650	14,570	14,380	47,173	687,310,610
21/04/2019	14,650	0.00 ■■	0.00	14,610	14,650	14,550	22,032	322,768,800
19/04/2019	14,650	0.00 ■■	0.00	14,610	14,650	14,550	22,032	322,768,800
18/04/2019	14,610	-0.10 ▼	-0.68	14,750	14,690	14,520	54,337	793,863,570
17/04/2019	14,750	0.10 ▲	0.68	14,680	14,760	14,600	124,016	1,829,236,000
16/04/2019	14,680	-0.10 ▼	-0.68	14,810	14,750	14,520	127,302	1,868,793,360
15/04/2019	14,810	0.00 ■■	0.00	14,810	14,810	14,750	23,377	346,213,370
14/04/2019	14,810	0.00 ■■	0.00	14,810	14,810	14,750	23,377	346,213,370
12/04/2019	14,810	0.00 ■■	0.00	14,810	14,810	14,750	23,377	346,213,370
11/04/2019	14,810	0.00 ■■	0.00	14,800	14,830	14,760	107,186	1,587,424,660
10/04/2019	14,800	-0.10 ▼	-0.68	14,900	14,900	14,670	20,773	307,440,400
09/04/2019	14,900	-0.10 ▼	-0.67	15,000	15,130	14,900	10,401	154,974,900
08/04/2019	15,000	0.00 ■■	0.00	14,980	15,450	14,930	5,327	79,905,000
07/04/2019	14,980	0.00 ■■	0.00	14,950	14,990	14,930	9,226	138,205,480
05/04/2019	14,980	0.00 ■■	0.00	14,950	14,990	14,930	9,226	138,205,480
04/04/2019	14,950	-0.10 ▼	-0.67	15,000	14,980	14,860	32,057	479,252,150
03/04/2019	15,000	0.00 ■■	0.00	14,970	15,000	14,840	113,682	1,705,230,000
02/04/2019	14,970	0.00 ■■	0.00	14,940	15,100	14,500	12,649	189,355,530
01/04/2019	14,940	0.20 ▲	1.34	14,700	15,000	14,700	54,208	809,867,520
29/03/2019	14,700	-0.20 ▼	-1.36	14,890	14,970	14,700	32,598	479,190,600
28/03/2019	14,890	0.00 ■■	0.00	14,860	15,000	14,840	71,839	1,069,682,710
27/03/2019	14,860	-0.10 ▼	-0.67	15,000	15,000	14,800	160,352	2,382,830,720
26/03/2019	15,000	0.30 ▲	2.00	14,730	15,000	14,730	115,340	1,730,100,000
25/03/2019	14,730	-0.70 ▼	-4.75	15,400	15,000	14,400	140,063	2,063,127,990
22/03/2019	15,400	0.30 ▲	1.95	15,110	15,400	15,010	169,215	2,605,911,000
21/03/2019	15,110	-0.10 ▼	-0.66	15,240	15,400	15,110	62,518	944,646,980
20/03/2019	15,240	-0.10 ▼	-0.66	15,300	15,340	15,150	100,518	1,531,894,320
19/03/2019	15,300	-0.10 ▼	-0.65	15,410	15,500	15,300	28,198	431,429,400
18/03/2019	15,410	0.10 ▲	0.65	15,350	15,460	15,390	159,185	2,453,040,850
15/03/2019	15,350	-0.10 ▼	-0.65	15,480	15,500	15,300	158,697	2,435,998,950
14/03/2019	15,480	0.00 ■■	0.00	15,460	15,550	15,400	28,888	447,186,240
13/03/2019	15,460	0.20 ▲	1.29	15,300	15,510	15,350	44,366	685,898,360
12/03/2019	15,300	0.10 ▲	0.65	15,200	15,300	15,230	51,558	788,837,400
11/03/2019	15,200	0.00 ■■	0.00	15,220	15,200	15,080	24,163	367,277,600
08/03/2019	15,220	-0.20 ▼	-1.31	15,400	15,400	15,120	158,851	2,417,712,220
07/03/2019	15,400	0.10 ▲	0.65	15,300	15,410	15,300	59,261	912,619,400
06/03/2019	15,300	0.00 ■■	0.00	15,300	15,390	15,100	19,370	296,361,000
05/03/2019	15,300	-0.10 ▼	-0.65	15,390	15,440	15,220	70,023	1,071,351,900
04/03/2019	15,390	0.20 ▲	1.30	15,200	15,400	15,200	90,611	1,394,503,290
01/03/2019	15,200	0.20 ▲	1.32	15,000	15,250	15,000	42,601	647,535,200
28/02/2019	15,000	-0.40 ▼	-2.67	15,440	15,990	15,000	9,805	147,075,000
27/02/2019	15,440	0.10 ▲	0.65	15,370	15,490	15,330	9,518	146,957,920
26/02/2019	15,370	-0.20 ▼	-1.30	15,550	15,560	15,250	10,247	157,496,390
25/02/2019	15,550	0.20 ▲	1.29	15,400	15,600	15,400	48,156	748,825,800
22/02/2019	15,400	0.20 ▲	1.30	15,180	15,460	14,930	107,123	1,649,694,200
21/02/2019	15,180	0.00 ■■	0.00	15,150	15,220	15,040	23,377	354,862,860
20/02/2019	15,150	0.10 ▲	0.66	15,020	15,190	15,000	157,921	2,392,503,150
19/02/2019	15,020	0.10 ▲	0.67	14,940	15,100	15,020	6,250	93,875,000
18/02/2019	14,940	0.00 ■■	0.00	14,900	14,940	14,880	55,617	830,917,980
15/02/2019	14,900	0.00 ■■	0.00	14,950	14,950	14,800	96,807	1,442,424,300
14/02/2019	14,950	0.00 ■■	0.00	14,900	15,000	14,850	136,104	2,034,754,800
13/02/2019	14,900	0.10 ▲	0.67	14,800	14,950	14,630	4,693	69,925,700
12/02/2019	14,800	0.10 ▲	0.68	14,690	14,840	14,600	5,379	79,609,200
11/02/2019	14,690	0.50 ▲	3.40	14,200	14,690	14,300	4,143	60,860,670
01/02/2019	14,200	-0.10 ▼	-0.70	14,260	14,300	14,200	34,726	493,109,200
31/01/2019	14,260	-0.20 ▼	-1.40	14,420	14,690	14,260	27,577	393,248,020
30/01/2019	14,420	-0.10 ▼	-0.69	14,500	14,900	14,330	4,383	63,202,860
29/01/2019	14,500	0.20 ▲	1.38	14,310	14,500	14,260	58,995	855,427,500
28/01/2019	14,310	0.10 ▲	0.70	14,200	14,370	14,200	21,152	302,685,120
25/01/2019	14,200	-0.10 ▼	-0.70	14,270	14,340	14,200	14,705	208,811,000
24/01/2019	14,270	0.00 ■■	0.00	14,280	14,280	14,250	21,003,000	299,712,810,000
23/01/2019	14,280	0.10 ▲	0.70	14,200	14,290	14,140	31,609,000	451,376,520,000
22/01/2019	14,200	-0.20 ▼	-1.41	14,390	14,270	14,200	4,533,000	64,368,600,000
21/01/2019	14,260	0.20 ▲	1.40	14,050	14,270	14,100	3,782,000	53,931,320,000
19/01/2019	14,050	0.00 ■■	0.00	14,040	14,150	14,040	82,538,000	1,159,658,900,000
05/12/2017	15,650	-0.34 ▼	-2.13	15,990	15,990	15,650	308,790	4,832,563,500
04/12/2017	15,990	0.26 ▲	1.65	15,730	15,990	15,730	1,110,380	17,754,976,200
01/12/2017	15,730	0.09 ▲	0.58	15,600	15,730	15,570	1,025,620	16,133,002,600
30/11/2017	15,640	0.15 ▲	0.97	15,670	15,720	15,640	201,630	3,153,493,200
29/11/2017	15,490	0.15 ▲	0.98	15,340	15,490	15,340	210,860	3,266,221,400
28/11/2017	15,340	0.04 ▲	0.26	15,320	15,420	15,250	193,090	2,962,000,600
27/11/2017	15,300	-0.01 ▼	-0.07	15,310	15,410	15,200	186,600	2,854,980,000
24/11/2017	15,310	0.01 ▲	0.07	15,300	15,330	15,030	187,610	2,872,309,100
23/11/2017	15,300	0.05 ▲	0.33	15,320	15,490	15,200	440,530	6,740,109,000
22/11/2017	15,250	0.19 ▲	1.26	15,080	15,250	15,040	324,240	4,944,660,000
21/11/2017	15,060	0.24 ▲	1.62	14,890	15,210	14,890	300,000	4,518,000,000
20/11/2017	14,820	0.17 ▲	1.16	14,680	14,860	14,520	75,300	1,115,946,000
17/11/2017	14,650	0.04 ▲	0.27	14,900	15,000	14,500	1,768,270	25,905,155,500
16/11/2017	14,610	0.04 ▲	0.27	14,570	14,660	14,490	203,570	2,974,157,700
15/11/2017	14,570	0.24 ▲	1.67	14,330	14,570	14,300	129,930	1,893,080,100
14/11/2017	14,330	0.11 ▲	0.77	14,230	14,430	14,230	196,240	2,812,119,200
13/11/2017	14,220	0.07 ▲	0.49	14,150	14,290	14,080	3,026,020	43,030,004,400
10/11/2017	14,150	0.13 ▲	0.93	14,100	14,190	14,090	1,060,560	15,006,924,000
09/11/2017	14,020	-0.11 ▼	-0.78	14,130	14,180	14,020	558,280	7,827,085,600
08/11/2017	14,130	0.17 ▲	1.22	13,980	14,130	13,980	201,450	2,846,488,500
07/11/2017	13,960	0.10 ▲	0.72	13,970	14,030	13,850	204,190	2,850,492,400
06/11/2017	13,860	0.15 ▲	1.09	13,890	13,940	13,830	211,490	2,931,251,400
03/11/2017	13,710	0.00 ■■	0.00	13,800	13,800	13,710	75,490	1,034,967,900
02/11/2017	13,710	-0.04 ▼	-0.29	13,770	13,860	13,590	236,700	3,245,157,000
01/11/2017	13,750	-0.03 ▼	-0.22	13,650	13,800	13,650	225,040	3,094,300,000
31/10/2017	13,780	-0.06 ▼	-0.43	13,830	13,830	13,720	200,360	2,760,960,800
30/10/2017	13,840	0.12 ▲	0.87	13,800	13,900	13,800	203,380	2,814,779,200
27/10/2017	13,720	0.20 ▲	1.48	13,600	13,720	13,550	202,430	2,777,339,600
26/10/2017	13,520	-0.04 ▼	-0.29	13,630	13,630	13,470	51,000	689,520,000
25/10/2017	13,560	0.15 ▲	1.12	13,520	13,560	13,500	327,390	4,439,408,400
24/10/2017	13,410	0.06 ▲	0.45	13,340	13,420	13,300	2,155,840	28,909,814,400
23/10/2017	13,350	-0.05 ▼	-0.37	13,400	13,420	13,320	207,650	2,772,127,500
20/10/2017	13,400	-0.08 ▼	-0.59	13,480	13,560	13,400	204,070	2,734,538,000
19/10/2017	13,480	0.02 ▲	0.15	13,450	13,540	13,450	27,400	369,352,000
18/10/2017	13,460	0.00 ■■	0.00	13,470	13,530	13,460	1,512,240	20,354,750,400
17/10/2017	13,460	0.04 ▲	0.30	13,420	13,460	13,320	205,400	2,764,684,000
16/10/2017	13,420	0.00 ■■	0.00	13,350	13,430	13,350	199,970	2,683,597,400
13/10/2017	13,420	0.02 ▲	0.15	13,280	13,430	13,280	196,540	2,637,566,800
12/10/2017	13,400	0.09 ▲	0.68	13,340	13,410	13,300	201,830	2,704,522,000
11/10/2017	13,310	0.06 ▲	0.45	13,230	13,360	13,230	201,600	2,683,296,000
10/10/2017	13,250	0.05 ▲	0.38	13,220	13,250	13,110	200,590	2,657,817,500
09/10/2017	13,200	0.05 ▲	0.38	13,240	13,240	13,100	161,220	2,128,104,000
06/10/2017	13,150	0.04 ▲	0.31	13,170	13,180	13,060	118,650	1,560,247,500
05/10/2017	13,110	0.06 ▲	0.46	13,050	13,200	13,050	637,030	8,351,463,300
04/10/2017	13,050	0.15 ▲	1.16	13,000	13,050	12,940	203,720	2,658,546,000
03/10/2017	12,900	-0.06 ▼	-0.46	13,000	13,050	12,900	157,340	2,029,686,000
02/10/2017	12,960	-0.04 ▼	-0.31	13,000	13,110	12,960	83,650	1,084,104,000
29/09/2017	13,000	-0.06 ▼	-0.46	12,980	13,180	12,980	1,605,080	20,866,040,000
28/09/2017	13,060	0.11 ▲	0.85	12,960	13,060	12,960	707,820	9,244,129,200
27/09/2017	12,950	-0.05 ▼	-0.38	13,000	13,020	12,900	203,860	2,639,987,000
26/09/2017	13,000	0.00 ■■	0.00	13,000	13,030	12,950	213,560	2,776,280,000
25/09/2017	13,000	0.05 ▲	0.39	12,900	13,030	12,900	239,110	3,108,430,000
22/09/2017	12,950	-0.01 ▼	-0.08	13,060	13,060	12,930	267,370	3,462,441,500
21/09/2017	12,960	-0.08 ▼	-0.61	13,500	13,500	12,940	47,300	613,008,000
20/09/2017	13,040	-0.08 ▼	-0.61	13,040	13,040	12,930	61,430	801,047,200
19/09/2017	13,120	0.06 ▲	0.46	13,080	13,120	13,030	533,530	6,999,913,600
18/09/2017	13,060	0.04 ▲	0.31	13,030	13,070	13,020	14,190	185,321,400
15/09/2017	13,020	-0.02 ▼	-0.15	13,050	13,050	12,910	1,025,510	13,352,140,200
14/09/2017	13,040	0.22 ▲	1.72	12,880	13,040	12,880	93,110	1,214,154,400
13/09/2017	12,820	0.01 ▲	0.08	12,880	12,880	12,820	1,026,550	13,160,371,000
12/09/2017	12,810	-0.01 ▼	-0.08	12,800	12,810	12,760	7,830	100,302,300
11/09/2017	12,820	0.02 ▲	0.16	12,810	12,910	12,810	8,960	114,867,200
08/09/2017	12,800	-0.02 ▼	-0.16	12,790	12,800	12,730	1,564,260	20,022,528,000
07/09/2017	12,820	0.07 ▲	0.55	12,760	12,820	12,700	176,900	2,267,858,000
06/09/2017	12,750	0.02 ▲	0.16	12,690	12,760	12,680	215,230	2,744,182,500
05/09/2017	12,730	0.04 ▲	0.32	12,690	12,730	12,690	151,260	1,925,539,800
01/09/2017	12,690	0.06 ▲	0.48	13,510	13,510	12,670	123,980	1,573,306,200
31/08/2017	12,630	0.17 ▲	1.36	13,330	13,330	12,520	160,140	2,022,568,200
30/08/2017	12,460	0.07 ▲	0.56	12,440	12,460	12,400	111,120	1,384,555,200
29/08/2017	12,390	0.00 ■■	0.00	12,400	12,400	12,380	161,410	1,999,869,900
28/08/2017	12,390	0.13 ▲	1.06	12,800	12,800	12,350	58,490	724,691,100
25/08/2017	12,260	-0.03 ▼	-0.24	12,280	12,280	12,250	103,500	1,268,910,000
24/08/2017	12,290	0.17 ▲	1.40	12,200	12,290	12,200	927,940	11,404,382,600
23/08/2017	12,120	-0.05 ▼	-0.41	12,170	12,200	12,120	233,330	2,827,959,600
22/08/2017	12,170	-0.01 ▼	-0.08	12,210	12,230	12,170	1,018,540	12,395,631,800
21/08/2017	12,180	-0.04 ▼	-0.33	12,220	12,220	12,170	218,270	2,658,528,600
18/08/2017	12,220	0.00 ■■	0.00	11,400	12,220	11,400	306,790	3,748,973,800
17/08/2017	12,220	-0.05 ▼	-0.41	12,280	12,310	12,220	305,900	3,738,098,000
16/08/2017	12,270	0.05 ▲	0.41	12,200	12,270	12,180	304,740	3,739,159,800
15/08/2017	12,220	-0.03 ▼	-0.24	12,350	12,350	12,220	304,270	3,718,179,400
14/08/2017	12,250	0.06 ▲	0.49	12,200	12,250	12,190	303,950	3,723,387,500
11/08/2017	12,190	-0.01 ▼	-0.08	12,160	12,190	12,090	1,068,950	13,030,500,500
10/08/2017	12,200	-0.10 ▼	-0.81	12,350	12,350	12,140	304,570	3,715,754,000
09/08/2017	12,300	-0.13 ▼	-1.05	12,370	12,370	12,160	276,870	3,405,501,000
08/08/2017	12,430	-0.06 ▼	-0.48	12,500	12,500	12,400	266,770	3,315,951,100
07/08/2017	12,490	0.11 ▲	0.89	12,470	12,490	12,470	261,000	3,259,890,000
04/08/2017	12,380	0.02 ▲	0.16	12,410	12,410	12,380	303,850	3,761,663,000
03/08/2017	12,360	-0.07 ▼	-0.56	12,500	12,500	12,360	302,110	3,734,079,600
02/08/2017	12,430	-0.01 ▼	-0.08	12,300	12,440	12,300	302,150	3,755,724,500
01/08/2017	12,440	0.09 ▲	0.73	12,340	12,440	12,330	305,200	3,796,688,000
31/07/2017	12,350	0.08 ▲	0.65	12,260	12,350	12,260	302,400	3,734,640,000
28/07/2017	12,270	0.13 ▲	1.07	12,190	12,270	12,190	301,810	3,703,208,700
27/07/2017	12,140	0.00 ■■	0.00	12,170	12,220	12,130	302,950	3,677,813,000
26/07/2017	12,140	0.14 ▲	1.17	12,070	12,160	12,060	302,800	3,675,992,000
25/07/2017	12,000	-0.03 ▼	-0.25	12,040	12,070	11,910	307,280	3,687,360,000
24/07/2017	12,030	-0.01 ▼	-0.08	11,900	12,030	11,200	305,190	3,671,435,700
21/07/2017	12,040	-0.07 ▼	-0.58	12,120	12,140	12,000	303,600	3,655,344,000
20/07/2017	12,110	-0.03 ▼	-0.25	12,100	12,110	12,010	341,200	4,131,932,000
19/07/2017	12,140	0.12 ▲	1.00	12,130	12,140	12,130	20	242,800
18/07/2017	12,020	-0.25 ▼	-2.04	12,260	12,260	12,020	40,190	483,083,800
17/07/2017	12,270	-0.20 ▼	-1.60	12,370	12,370	12,250	81,930	1,005,281,100
14/07/2017	12,470	0.03 ▲	0.24	12,510	12,510	12,470	10,260	127,942,200
13/07/2017	12,440	0.00 ■■	0.00	12,400	12,440	12,380	18,680	232,379,200
12/07/2017	12,440	0.06 ▲	0.48	12,420	12,440	12,390	1,541,900	19,181,236,000
11/07/2017	12,380	0.08 ▲	0.65	13,160	13,160	12,350	45,180	559,328,400
10/07/2017	12,300	-0.30 ▼	-2.38	12,630	12,630	12,300	487,680	5,998,464,000
07/07/2017	12,600	-0.05 ▼	-0.40	12,650	12,690	12,600	330,020	4,158,252,000
06/07/2017	12,650	-0.75 ▼	-5.60	13,000	13,000	12,640	118,370	1,497,380,500
05/07/2017	13,400	0.83 ▲	6.60	12,540	13,400	12,520	504,730	6,763,382,000
04/07/2017	12,570	-0.06 ▼	-0.48	12,570	12,640	12,490	548,260	6,891,628,200
03/07/2017	12,630	0.07 ▲	0.56	12,700	12,700	12,520	1,556,250	19,655,437,500
30/06/2017	12,560	0.07 ▲	0.56	12,540	12,560	12,540	80,000	1,004,800,000
29/06/2017	12,490	0.13 ▲	1.05	12,400	12,500	12,400	1,547,940	19,333,770,600
28/06/2017	12,360	-0.03 ▼	-0.24	12,380	12,380	12,350	42,140	520,850,400
27/06/2017	12,390	-0.06 ▼	-0.48	12,390	12,450	12,390	1,710	21,186,900
26/06/2017	12,450	0.08 ▲	0.65	12,370	12,450	12,370	3,040	37,848,000
23/06/2017	12,370	-0.08 ▼	-0.64	12,470	12,470	12,370	210	2,597,700
22/06/2017	12,450	0.08 ▲	0.65	12,450	12,460	12,450	57,240	712,638,000
21/06/2017	12,370	-0.09 ▼	-0.72	12,440	12,440	12,350	5,410	66,921,700
20/06/2017	12,460	0.09 ▲	0.73	12,450	12,460	12,450	705,100	8,785,546,000
19/06/2017	12,370	0.07 ▲	0.57	12,500	12,500	12,360	17,750	219,567,500
16/06/2017	12,300	0.04 ▲	0.33	12,300	12,300	12,300	26,500	325,950,000
15/06/2017	12,260	0.02 ▲	0.16	12,260	12,260	12,260	1,530	18,757,800
14/06/2017	12,240	0.10 ▲	0.82	12,220	12,260	12,220	110,520	1,352,764,800
13/06/2017	12,140	0.05 ▲	0.41	12,090	12,140	12,090	34,350	417,009,000
12/06/2017	12,090	-0.04 ▼	-0.33	12,160	12,170	12,090	43,080	520,837,200
09/06/2017	12,130	0.09 ▲	0.75	12,500	12,500	12,120	41,160	499,270,800
08/06/2017	12,040	-0.06 ▼	-0.50	12,100	12,100	12,040	49,730	598,749,200
07/06/2017	12,100	0.19 ▲	1.60	12,080	12,100	12,080	49,620	600,402,000
06/06/2017	11,910	0.07 ▲	0.59	11,870	11,910	11,870	39,280	467,824,800
05/06/2017	11,840	0.06 ▲	0.51	11,830	11,840	11,830	1,000	11,840,000
02/06/2017	11,780	-0.01 ▼	-0.08	11,820	11,820	11,780	11,300	133,114,000
01/06/2017	11,790	0.18 ▲	1.55	11,770	11,790	11,770	14,520	171,190,800
31/05/2017	11,610	-0.22 ▼	-1.86	11,700	11,700	11,610	3,730	43,305,300
30/05/2017	11,830	-0.02 ▼	-0.17	11,850	11,850	11,830	1,050	12,421,500
29/05/2017	11,850	0.08 ▲	0.68	11,850	11,850	11,800	6,460	76,551,000
26/05/2017	11,770	0.07 ▲	0.60	11,770	11,770	11,770	4,100	48,257,000
25/05/2017	11,700	-0.08 ▼	-0.68	11,800	11,820	11,700	5,500	64,350,000
24/05/2017	11,780	0.17 ▲	1.46	11,600	11,780	11,600	34,310	404,171,800
23/05/2017	11,610	0.01 ▲	0.09	11,660	11,660	11,610	550	6,385,500
22/05/2017	11,600	0.14 ▲	1.22	11,500	11,630	11,500	420	4,872,000
19/05/2017	11,460	0.06 ▲	0.53	11,460	11,460	11,390	41,000	469,860,000
18/05/2017	11,400	0.02 ▲	0.18	11,380	11,400	11,370	69,400	791,160,000
17/05/2017	11,380	-0.03 ▼	-0.26	11,320	11,380	11,300	66,420	755,859,600
16/05/2017	11,410	0.04 ▲	0.35	11,350	11,420	11,350	38,550	439,855,500
15/05/2017	11,370	0.07 ▲	0.62	11,340	11,370	11,340	37,010	420,803,700
09/05/2017	11,240	0.05 ▲	0.45	11,150	11,240	11,150	71,690	805,795,600
08/05/2017	11,190	-0.04 ▼	-0.36	11,200	11,200	11,190	39,720	444,466,800
05/05/2017	11,230	0.02 ▲	0.18	11,230	11,230	11,230	3,300	37,059,000
04/05/2017	11,210	0.03 ▲	0.27	11,210	11,210	11,210	49,000	549,290,000
03/05/2017	11,180	0.04 ▲	0.36	11,090	11,180	11,080	99,800	1,115,764,000
28/04/2017	11,140	0.00 ■■	0.00	11,100	11,150	11,100	71,330	794,616,200
27/04/2017	11,140	0.15 ▲	1.36	11,060	11,140	11,060	125,100	1,393,614,000
26/04/2017	10,990	0.07 ▲	0.64	10,930	10,990	10,930	1,032,000	11,341,680,000
25/04/2017	10,920	-0.03 ▼	-0.27	11,710	11,710	10,920	1,050,500	11,471,460,000
24/04/2017	10,950	-0.08 ▼	-0.73	10,990	10,990	10,950	6,660	72,927,000
21/04/2017	11,030	-0.01 ▼	-0.09	11,030	11,030	11,030	800	8,824,000
20/04/2017	11,040	-0.04 ▼	-0.36	11,100	11,100	11,040	110	1,214,400
19/04/2017	11,080	0.12 ▲	1.09	11,050	11,080	11,050	11,000	121,880,000
18/04/2017	10,960	-0.04 ▼	-0.36	11,000	11,000	10,960	31,000	339,760,000
17/04/2017	11,000	-0.14 ▼	-1.26	11,150	11,150	11,000	29,350	322,850,000
14/04/2017	11,140	-0.20 ▼	-1.76	11,300	11,300	11,140	4,910	54,697,400
13/04/2017	11,340	-0.04 ▼	-0.35	11,300	11,340	11,300	10,160	115,214,400
12/04/2017	11,380	-0.01 ▼	-0.09	11,400	11,400	11,370	23,800	270,844,000
11/04/2017	11,390	-0.01 ▼	-0.09	11,390	11,390	11,390	85,070	968,947,300
10/04/2017	11,400	0.11 ▲	0.97	11,290	11,410	11,290	31,160	355,224,000
07/04/2017	11,290	-0.07 ▼	-0.62	11,330	11,330	11,290	22,700	256,283,000
05/04/2017	11,360	-0.01 ▼	-0.09	11,360	11,360	11,360	11,400	129,504,000
04/04/2017	11,370	0.03 ▲	0.26	11,410	11,420	11,370	20,850	237,064,500
03/04/2017	11,340	0.04 ▲	0.35	11,330	11,340	11,330	600	6,804,000
31/03/2017	11,300	-0.02 ▼	-0.18	11,330	11,330	11,280	830	9,379,000
30/03/2017	11,320	0.00 ■■	0.00	11,310	11,320	11,310	920	10,414,400
29/03/2017	11,320	0.07 ▲	0.62	11,250	11,330	11,250	14,900	168,668,000
28/03/2017	11,250	-0.04 ▼	-0.35	11,280	11,300	11,250	4,700	52,875,000
27/03/2017	11,290	-0.03 ▼	-0.27	11,310	11,310	11,290	840	9,483,600
24/03/2017	11,320	0.14 ▲	1.25	11,270	11,320	11,270	1,830	20,715,600
23/03/2017	11,180	0.10 ▲	0.90	11,800	11,800	11,100	37,360	417,684,800
22/03/2017	11,080	0.05 ▲	0.45	11,030	11,130	11,030	6,560	72,684,800
21/03/2017	11,030	0.03 ▲	0.27	10,310	11,060	10,310	2,340	25,810,200
20/03/2017	11,000	0.10 ▲	0.92	10,930	11,030	10,930	1,160	12,760,000
17/03/2017	10,900	0.05 ▲	0.46	10,900	10,900	10,900	250	2,725,000
16/03/2017	10,850	0.00 ■■	0.00	10,300	10,850	10,300	102,520	1,112,342,000
15/03/2017	10,850	-0.04 ▼	-0.37	10,850	10,850	10,850	2,000	21,700,000
14/03/2017	10,890	0.03 ▲	0.28	10,840	10,890	10,840	550	5,989,500
13/03/2017	10,860	0.00 ■■	0.00	10,860	10,860	10,840	31,200	338,832,000
10/03/2017	10,860	0.03 ▲	0.28	10,870	10,900	10,860	31,600	343,176,000
09/03/2017	10,830	0.04 ▲	0.37	10,830	10,830	10,830	36,230	392,370,900
08/03/2017	10,790	0.04 ▲	0.37	10,780	10,790	10,780	14,840	160,123,600
07/03/2017	10,750	0.01 ▲	0.09	10,790	10,790	10,740	1,290	13,867,500
06/03/2017	10,740	0.05 ▲	0.47	10,690	10,790	10,690	16,620	178,498,800
03/03/2017	10,690	-0.03 ▼	-0.28	10,710	10,710	10,690	3,000	32,070,000
02/03/2017	10,720	0.02 ▲	0.19	10,720	10,720	10,720	50	536,000
01/03/2017	10,700	-0.12 ▼	-1.11	10,750	10,750	10,700	31,590	338,013,000
28/02/2017	10,820	0.00 ■■	0.00	10,820	10,820	10,820	0	0
27/02/2017	10,820	-0.05 ▼	-0.46	10,760	10,820	10,760	120	1,298,400
24/02/2017	10,870	0.01 ▲	0.09	10,850	10,900	10,850	35,860	389,798,200
23/02/2017	10,860	-0.04 ▼	-0.37	10,910	10,950	10,860	48,590	527,687,400
22/02/2017	10,900	-0.02 ▼	-0.18	10,940	10,940	10,900	31,690	345,421,000
21/02/2017	10,920	0.12 ▲	1.11	10,900	10,920	10,900	2,810	30,685,200
20/02/2017	10,800	-0.09 ▼	-0.83	10,800	10,800	10,800	80	864,000
17/02/2017	10,890	-0.01 ▼	-0.09	10,880	10,910	10,880	113,020	1,230,787,800
16/02/2017	10,900	0.06 ▲	0.55	10,900	11,000	10,900	2,010	21,909,000
15/02/2017	10,840	0.08 ▲	0.74	10,800	10,840	10,800	1,100,100	11,925,084,000
14/02/2017	10,760	0.00 ■■	0.00	10,770	10,770	10,750	500,130	5,381,398,800
13/02/2017	10,760	0.03 ▲	0.28	10,740	10,760	10,720	343,000	3,690,680,000
10/02/2017	10,730	0.03 ▲	0.28	10,740	10,750	10,720	36,000	386,280,000
09/02/2017	10,700	0.03 ▲	0.28	10,700	10,710	10,700	10,100	108,070,000
08/02/2017	10,670	0.02 ▲	0.19	10,680	10,680	10,670	136,100	1,452,187,000
07/02/2017	10,650	0.05 ▲	0.47	10,650	10,650	10,650	10,100	107,565,000
06/02/2017	10,600	-0.01 ▼	-0.09	10,600	10,600	10,600	12,240	129,744,000
03/02/2017	10,610	0.09 ▲	0.86	10,630	10,630	10,610	1,010	10,716,100
02/02/2017	10,520	0.07 ▲	0.67	10,450	10,520	10,440	29,380	309,077,600
25/01/2017	10,450	0.04 ▲	0.38	10,450	10,450	10,450	3,600	37,620,000
24/01/2017	10,410	0.05 ▲	0.48	10,410	10,410	10,410	1,000	10,410,000
23/01/2017	10,360	0.00 ■■	0.00	10,360	10,360	10,360	0	0
20/01/2017	10,360	0.00 ■■	0.00	10,360	10,360	10,360	0	0
19/01/2017	10,360	0.00 ■■	0.00	10,360	10,360	10,360	0	0
18/01/2017	10,360	0.02 ▲	0.19	10,340	10,360	10,340	440	4,558,400
17/01/2017	10,340	0.00 ■■	0.00	10,340	10,340	10,340	500	5,170,000
16/01/2017	10,340	-0.07 ▼	-0.67	10,340	10,340	10,340	1,000	10,340,000
13/01/2017	10,410	-0.02 ▼	-0.19	10,400	10,410	10,400	600	6,246,000
12/01/2017	10,430	0.00 ■■	0.00	10,430	10,430	10,430	550	5,736,500
11/01/2017	10,430	0.06 ▲	0.58	10,430	10,430	10,430	25,300	263,879,000
10/01/2017	10,370	0.00 ■■	0.00	10,370	10,370	10,370	0	0
09/01/2017	10,370	0.02 ▲	0.19	10,330	10,380	10,320	552,450	5,728,906,500
06/01/2017	10,350	0.06 ▲	0.58	10,300	10,380	10,300	1,007,580	10,428,453,000
05/01/2017	10,290	0.04 ▲	0.39	10,290	10,290	10,290	5,470	56,286,300
04/01/2017	10,250	0.06 ▲	0.59	10,270	10,290	10,250	12,200	125,050,000
03/01/2017	10,190	0.02 ▲	0.20	10,190	10,190	10,190	500	5,095,000
30/12/2016	10,170	0.05 ▲	0.49	10,170	10,170	10,170	3,600	36,612,000
29/12/2016	10,120	0.04 ▲	0.40	10,120	10,120	10,120	10	101,200
28/12/2016	10,080	-0.01 ▼	-0.10	10,080	10,080	10,080	100	1,008,000
27/12/2016	10,090	0.03 ▲	0.30	10,070	10,100	10,070	153,950	1,553,355,500
26/12/2016	10,060	0.06 ▲	0.60	10,060	10,060	10,060	29,910	300,894,600
23/12/2016	10,000	-0.04 ▼	-0.40	9,970	10,000	9,970	1,001,100	10,011,000,000
22/12/2016	10,040	-0.01 ▼	-0.10	10,040	10,040	10,040	49,500	496,980,000
21/12/2016	10,050	0.00 ■■	0.00	10,000	10,050	10,000	10,010	100,600,500
20/12/2016	10,050	-0.06 ▼	-0.59	10,060	10,060	10,050	8,000	80,400,000
19/12/2016	10,110	0.21 ▲	2.12	10,060	10,110	10,060	8,100	81,891,000
16/12/2016	9,900	0.00 ■■	0.00	9,900	9,900	9,900	0	0
15/12/2016	9,900	0.05 ▲	0.51	9,900	9,900	9,900	100	990,000
14/12/2016	9,850	-0.05 ▼	-0.51	9,850	9,850	9,850	8,100	79,785,000
13/12/2016	9,900	-0.08 ▼	-0.80	9,900	9,900	9,900	580	5,742,000
12/12/2016	9,980	-0.07 ▼	-0.70	9,980	9,980	9,980	200	1,996,000
09/12/2016	10,050	0.04 ▲	0.40	10,020	10,050	10,020	1,000,490	10,054,924,500
08/12/2016	10,010	0.04 ▲	0.40	10,030	10,030	10,010	1,050	10,510,500
07/12/2016	9,970	-0.02 ▼	-0.20	9,970	9,970	9,970	8,700	86,739,000
06/12/2016	9,990	-0.16 ▼	-1.58	10,100	10,100	9,990	890	8,891,100
05/12/2016	10,150	-0.04 ▼	-0.39	10,150	10,150	10,150	100	1,015,000
02/12/2016	10,190	-0.07 ▼	-0.68	10,210	10,210	10,190	1,550	15,794,500
01/12/2016	10,260	0.13 ▲	1.28	10,260	10,260	10,260	10	102,600
30/11/2016	10,130	-0.05 ▼	-0.49	10,150	10,150	10,120	700,300	7,094,039,000
29/11/2016	10,180	-0.06 ▼	-0.59	10,220	10,240	10,150	26,240	267,123,200
28/11/2016	10,240	-0.21 ▼	-2.01	10,400	10,400	10,240	160	1,638,400
25/11/2016	10,450	-0.05 ▼	-0.48	10,450	10,450	10,450	3,600	37,620,000
24/11/2016	10,500	0.20 ▲	1.94	10,500	10,500	10,500	3,740	39,270,000
23/11/2016	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
22/11/2016	10,300	0.00 ■■	0.00	10,300	10,390	10,300	163,070	1,679,621,000
21/11/2016	10,300	0.00 ■■	0.00	10,300	10,300	10,300	90	927,000
18/11/2016	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
17/11/2016	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
16/11/2016	10,300	-0.01 ▼	-0.10	10,340	10,340	10,300	550,430	5,669,429,000
15/11/2016	10,310	0.00 ■■	0.00	10,250	10,310	10,250	390	4,020,900
14/11/2016	10,310	0.00 ■■	0.00	10,320	10,320	10,310	6,870	70,829,700
11/11/2016	10,310	0.00 ■■	0.00	10,310	10,310	10,310	0	0
10/11/2016	10,310	0.11 ▲	1.08	10,200	10,310	10,200	170	1,752,700
09/11/2016	10,200	-0.20 ▼	-1.92	10,230	10,300	10,200	553,500	5,645,700,000
08/11/2016	10,400	0.10 ▲	0.97	10,400	10,400	10,400	750,000	7,800,000,000
07/11/2016	10,300	0.10 ▲	0.98	10,300	10,300	10,300	750,540	7,730,562,000
04/11/2016	10,200	-0.01 ▼	-0.10	10,200	10,200	10,200	50	510,000
03/11/2016	10,210	-0.17 ▼	-1.64	10,210	10,210	10,210	500,000	5,105,000,000
02/11/2016	10,380	-0.02 ▼	-0.19	10,400	10,400	10,380	6,820	70,791,600
01/11/2016	10,400	-0.12 ▼	-1.14	10,420	10,420	10,400	50,000	520,000,000
31/10/2016	10,520	0.13 ▲	1.25	10,520	10,520	10,520	24,050	253,006,000
28/10/2016	10,390	0.00 ■■	0.00	10,390	10,390	10,390	0	0
27/10/2016	10,390	0.00 ■■	0.00	10,390	10,390	10,390	0	0
26/10/2016	10,390	-0.06 ▼	-0.57	10,400	10,400	10,390	35,000	363,650,000
25/10/2016	10,450	-0.19 ▼	-1.79	10,400	10,450	10,400	2,900	30,305,000
24/10/2016	10,640	0.00 ■■	0.00	10,640	10,640	10,640	0	0
21/10/2016	10,640	0.04 ▲	0.38	10,640	10,640	10,640	10	106,400
20/10/2016	10,600	0.00 ■■	0.00	10,600	10,600	10,600	200,910	2,129,646,000
19/10/2016	10,600	-0.04 ▼	-0.38	10,600	10,600	10,600	232,000	2,459,200,000
18/10/2016	10,640	0.05 ▲	0.47	10,500	10,640	10,460	31,000	329,840,000
17/10/2016	10,590	-0.07 ▼	-0.66	10,590	10,590	10,590	10,050	106,429,500
14/10/2016	10,660	0.06 ▲	0.57	10,660	10,660	10,660	35,000	373,100,000
13/10/2016	10,600	0.04 ▲	0.38	10,530	10,600	10,530	20,100	213,060,000
12/10/2016	10,560	0.00 ■■	0.00	10,560	10,560	10,560	0	0
11/10/2016	10,560	-0.04 ▼	-0.38	10,430	10,560	10,430	55,060	581,433,600
10/10/2016	10,600	-0.04 ▼	-0.38	10,600	10,600	10,600	50	530,000
07/10/2016	10,640	-0.13 ▼	-1.21	10,720	10,720	10,640	17,470	185,880,800
06/10/2016	10,770	0.07 ▲	0.65	10,800	10,800	10,770	80,420	866,123,400
05/10/2016	10,700	0.00 ■■	0.00	10,690	10,700	10,690	370	3,959,000
04/10/2016	10,700	-0.10 ▼	-0.93	10,720	10,740	10,700	47,800	511,460,000
03/10/2016	10,800	-0.06 ▼	-0.55	10,840	10,840	10,800	200	2,160,000
30/09/2016	10,860	0.02 ▲	0.18	10,840	10,860	10,840	150	1,629,000
29/09/2016	10,840	-0.04 ▼	-0.37	10,890	10,890	10,840	3,810	41,300,400
28/09/2016	10,880	0.16 ▲	1.49	10,780	10,880	10,780	35,600	387,328,000
27/09/2016	10,720	-0.07 ▼	-0.65	10,750	10,750	10,720	400,000	4,288,000,000
26/09/2016	10,790	0.04 ▲	0.37	10,770	10,790	10,770	3,010	32,477,900
23/09/2016	10,750	0.00 ■■	0.00	10,750	10,750	10,750	0	0
22/09/2016	10,750	0.15 ▲	1.42	10,640	10,750	10,640	2,240	24,080,000
21/09/2016	10,600	0.20 ▲	1.92	10,530	10,600	10,530	100,000	1,060,000,000
20/09/2016	10,400	0.00 ■■	0.00	10,400	10,400	10,400	2,000	20,800,000
19/09/2016	10,400	-0.06 ▼	-0.57	10,460	10,460	10,400	1,500	15,600,000
16/09/2016	10,460	0.00 ■■	0.00	10,460	10,460	10,460	0	0
15/09/2016	10,460	-0.12 ▼	-1.13	10,600	10,600	10,460	100,360	1,049,765,600
14/09/2016	10,580	0.08 ▲	0.76	10,580	10,580	10,580	30	317,400
13/09/2016	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
12/09/2016	10,500	-0.10 ▼	-0.94	10,600	10,600	10,500	970	10,185,000
09/09/2016	10,600	0.00 ■■	0.00	10,600	10,700	10,600	17,400	184,440,000
08/09/2016	10,600	0.10 ▲	0.95	10,500	10,600	10,500	1,050	11,130,000
07/09/2016	10,500	-0.10 ▼	-0.94	10,600	10,600	10,500	630	6,615,000
06/09/2016	10,600	0.00 ■■	0.00	10,600	10,600	10,600	100	1,060,000
05/09/2016	10,600	0.00 ■■	0.00	10,600	10,600	10,600	29,100	308,460,000
01/09/2016	10,600	0.00 ■■	0.00	10,600	10,600	10,600	0	0
31/08/2016	10,600	0.00 ■■	0.00	10,600	10,600	10,600	10,100	107,060,000
30/08/2016	10,600	0.00 ■■	0.00	10,600	10,600	10,600	0	0
29/08/2016	10,600	0.10 ▲	0.95	10,500	10,600	10,500	16,000	169,600,000
26/08/2016	10,500	0.10 ▲	0.96	10,400	10,500	10,400	34,170	358,785,000
25/08/2016	10,400	0.00 ■■	0.00	10,400	10,400	10,400	12,800	133,120,000
24/08/2016	10,400	0.00 ■■	0.00	10,400	10,400	10,400	10,030	104,312,000
23/08/2016	10,400	0.00 ■■	0.00	10,400	10,400	10,400	200	2,080,000
22/08/2016	10,400	0.00 ■■	0.00	10,400	10,400	10,400	18,090	188,136,000
19/08/2016	10,400	0.00 ■■	0.00	10,400	10,400	10,400	300,000	3,120,000,000
18/08/2016	10,400	0.00 ■■	0.00	10,400	10,400	10,400	19,670	204,568,000
17/08/2016	10,400	0.10 ▲	0.97	10,400	10,400	10,400	500	5,200,000
16/08/2016	10,300	0.10 ▲	0.98	10,300	10,300	10,300	200	2,060,000
15/08/2016	10,200	-0.10 ▼	-0.97	10,200	10,200	10,200	29,800	303,960,000
12/08/2016	10,300	0.20 ▲	1.98	10,300	10,300	10,300	210	2,163,000
11/08/2016	10,100	0.10 ▲	1.00	10,200	10,200	10,100	10,360	104,636,000
10/08/2016	10,000	0.10 ▲	1.01	10,000	10,000	10,000	110	1,100,000
09/08/2016	9,900	0.10 ▲	1.02	10,000	10,000	9,900	150	1,485,000
08/08/2016	9,800	0.00 ■■	0.00	9,800	9,800	9,800	1,300	12,740,000
05/08/2016	9,800	-0.20 ▼	-2.00	9,900	9,900	9,800	3,900	38,220,000
04/08/2016	10,000	0.00 ■■	0.00	10,000	10,000	10,000	650	6,500,000
03/08/2016	10,000	-0.10 ▼	-0.99	10,000	10,000	9,900	10,460	104,600,000
02/08/2016	10,100	-0.10 ▼	-0.98	10,100	10,100	10,100	600	6,060,000
01/08/2016	10,200	-0.10 ▼	-0.97	10,200	10,200	10,200	17,200	175,440,000
29/07/2016	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
28/07/2016	10,300	0.10 ▲	0.98	10,300	10,300	10,300	1,710	17,613,000
27/07/2016	10,200	0.00 ■■	0.00	10,200	10,200	10,200	810	8,262,000
26/07/2016	10,200	0.00 ■■	0.00	10,200	10,200	10,200	0	0
25/07/2016	10,200	0.00 ■■	0.00	10,200	10,200	10,200	130	1,326,000
22/07/2016	10,200	-0.20 ▼	-1.92	10,200	10,200	10,200	20	204,000
21/07/2016	10,400	-0.10 ▼	-0.95	10,400	10,400	10,400	680	7,072,000
20/07/2016	10,500	0.00 ■■	0.00	10,500	10,500	10,400	40	420,000
19/07/2016	10,500	0.10 ▲	0.96	10,500	10,500	10,500	1,100	11,550,000
18/07/2016	10,400	-0.10 ▼	-0.95	10,400	10,400	10,400	220	2,288,000
15/07/2016	10,500	0.20 ▲	1.94	10,400	10,500	10,400	33,450	351,225,000
14/07/2016	10,300	-0.10 ▼	-0.96	10,400	10,500	10,300	181,810	1,872,643,000
13/07/2016	10,400	0.20 ▲	1.96	10,300	10,400	10,300	202,080	2,101,632,000
12/07/2016	10,200	0.00 ■■	0.00	10,200	10,200	10,200	1,000	10,200,000
11/07/2016	10,200	0.00 ■■	0.00	10,200	10,300	10,200	44,990	458,898,000
08/07/2016	10,200	0.00 ■■	0.00	10,200	10,200	10,200	168,300	1,716,660,000
07/07/2016	10,200	0.10 ▲	0.99	10,100	10,200	10,100	210,300	2,145,060,000
06/07/2016	10,100	0.00 ■■	0.00	10,100	10,100	10,100	580	5,858,000
05/07/2016	10,100	0.10 ▲	1.00	10,100	10,100	10,100	132,250	1,335,725,000
04/07/2016	10,000	-0.10 ▼	-0.99	10,000	10,000	10,000	13,460	134,600,000
01/07/2016	10,100	0.20 ▲	2.02	10,000	10,100	10,000	30,300	306,030,000
30/06/2016	9,900	0.10 ▲	1.02	9,900	9,900	9,900	80,200	793,980,000
29/06/2016	9,800	0.10 ▲	1.03	9,800	9,900	9,800	900,000	8,820,000,000
28/06/2016	9,700	0.00 ■■	0.00	9,700	9,700	9,700	200	1,940,000
27/06/2016	9,700	0.00 ■■	0.00	9,600	9,700	9,600	16,360	158,692,000
24/06/2016	9,700	-0.20 ▼	-2.02	9,800	9,800	9,500	291,710	2,829,587,000
23/06/2016	9,900	0.00 ■■	0.00	9,900	9,900	9,900	500	4,950,000
22/06/2016	9,900	0.00 ■■	0.00	9,900	9,900	9,900	230,000	2,277,000,000
21/06/2016	9,900	0.00 ■■	0.00	10,000	10,000	9,900	115,510	1,143,549,000
20/06/2016	9,900	0.10 ▲	1.02	9,900	9,900	9,900	43,060	426,294,000
17/06/2016	9,800	-0.10 ▼	-1.01	9,900	9,900	9,800	112,400	1,101,520,000
16/06/2016	9,900	0.00 ■■	0.00	9,900	9,900	9,900	20	198,000
15/06/2016	9,900	0.00 ■■	0.00	9,900	9,900	9,900	3,000	29,700,000
14/06/2016	9,900	-0.10 ▼	-1.00	9,900	9,900	9,900	2,200	21,780,000
13/06/2016	10,000	-0.10 ▼	-0.99	10,000	10,000	10,000	90,000	900,000,000
10/06/2016	10,100	0.00 ■■	0.00	10,100	10,100	10,100	31,890	322,089,000
09/06/2016	10,100	0.10 ▲	1.00	10,100	10,100	10,100	70,530	712,353,000
08/06/2016	10,000	0.10 ▲	1.01	10,000	10,000	10,000	65,810	658,100,000
07/06/2016	9,900	0.00 ■■	0.00	9,900	9,900	9,900	2,000	19,800,000
06/06/2016	9,900	0.00 ■■	0.00	9,900	9,900	9,900	100,000	990,000,000
03/06/2016	9,900	0.10 ▲	1.02	9,800	9,900	9,800	15,810	156,519,000
02/06/2016	9,800	0.00 ■■	0.00	9,800	9,800	9,800	200,600	1,965,880,000
01/06/2016	9,800	0.00 ■■	0.00	9,800	9,800	9,800	30,450	298,410,000
31/05/2016	9,800	0.00 ■■	0.00	9,800	9,800	9,700	715,000	7,007,000,000
30/05/2016	9,800	0.10 ▲	1.03	9,700	9,800	9,700	570	5,586,000
27/05/2016	9,700	0.00 ■■	0.00	9,600	9,700	9,600	2,300	22,310,000
26/05/2016	9,700	-0.20 ▼	-2.02	9,700	9,700	9,700	107,550	1,043,235,000
25/05/2016	9,900	0.20 ▲	2.06	9,900	9,900	9,900	1,000	9,900,000
24/05/2016	9,700	-0.10 ▼	-1.02	9,800	9,800	9,700	200,510	1,944,947,000
23/05/2016	9,800	-0.10 ▼	-1.01	9,800	9,800	9,800	26,600	260,680,000
20/05/2016	9,900	0.00 ■■	0.00	9,900	9,900	9,800	10,600	104,940,000
19/05/2016	9,900	0.00 ■■	0.00	9,900	9,900	9,900	9,600	95,040,000
18/05/2016	9,900	0.10 ▲	1.02	9,900	9,900	9,900	135,000	1,336,500,000
17/05/2016	9,800	0.10 ▲	1.03	9,800	9,800	9,700	105,790	1,036,742,000
16/05/2016	9,700	0.00 ■■	0.00	9,700	9,700	9,600	1,110	10,767,000
13/05/2016	9,700	0.00 ■■	0.00	9,700	9,700	9,700	0	0
12/05/2016	9,700	0.10 ▲	1.04	9,000	9,700	9,000	118,510	1,149,547,000
11/05/2016	9,600	0.10 ▲	1.05	9,600	9,600	9,600	2,500	24,000,000
10/05/2016	9,500	-0.10 ▼	-1.04	9,600	9,600	9,500	820	7,790,000
09/05/2016	9,600	0.00 ■■	0.00	9,500	9,700	9,500	406,490	3,902,304,000
06/05/2016	9,600	0.00 ■■	0.00	9,600	9,600	9,600	653,000	6,268,800,000
05/05/2016	9,600	0.10 ▲	1.05	9,600	9,600	9,600	10	96,000
04/05/2016	9,500	0.00 ■■	0.00	9,500	9,500	9,500	103,800	986,100,000
29/04/2016	9,500	0.10 ▲	1.06	9,500	9,500	9,500	73,820	701,290,000
28/04/2016	9,400	-0.10 ▼	-1.05	9,700	10,100	9,400	30,590	287,546,000
27/04/2016	9,500	0.00 ■■	0.00	9,600	9,600	9,500	4,000	38,000,000
26/04/2016	9,500	0.00 ■■	0.00	9,500	9,500	9,400	339,300	3,223,350,000
25/04/2016	9,500	0.10 ▲	1.06	9,500	9,500	9,500	3,570	33,915,000
22/04/2016	9,400	0.10 ▲	1.08	9,300	9,400	9,300	2,230	20,962,000
21/04/2016	9,300	0.10 ▲	1.09	9,200	9,300	9,200	4,010	37,293,000
20/04/2016	9,200	0.00 ■■	0.00	9,200	9,200	9,100	2,550	23,460,000
19/04/2016	9,200	-0.20 ▼	-2.13	9,400	9,400	9,200	50,410	463,772,000
15/04/2016	9,400	0.00 ■■	0.00	9,400	9,400	9,400	20	188,000
14/04/2016	9,400	0.10 ▲	1.08	9,400	9,400	9,400	2,100	19,740,000
13/04/2016	9,300	0.00 ■■	0.00	9,300	9,300	9,300	3,000	27,900,000
12/04/2016	9,300	0.00 ■■	0.00	9,300	9,300	9,300	3,100	28,830,000
11/04/2016	9,300	0.00 ■■	0.00	9,300	9,300	9,300	2,150	19,995,000
08/04/2016	9,300	0.10 ▲	1.09	9,300	9,300	9,300	102,920	957,156,000
07/04/2016	9,200	0.00 ■■	0.00	9,200	9,200	9,200	300	2,760,000
06/04/2016	9,200	0.20 ▲	2.22	9,200	9,200	9,200	10	92,000
05/04/2016	9,000	-0.10 ▼	-1.10	9,000	9,000	9,000	4,000	36,000,000
04/04/2016	9,100	0.00 ■■	0.00	9,100	9,100	9,100	600	5,460,000
01/04/2016	9,100	0.00 ■■	0.00	9,100	9,100	9,100	400	3,640,000
31/03/2016	9,100	-0.10 ▼	-1.09	9,200	9,200	9,100	3,010	27,391,000
30/03/2016	9,200	0.10 ▲	1.10	9,200	9,200	9,200	60	552,000
29/03/2016	9,100	-0.10 ▼	-1.09	9,100	9,100	9,100	4,000	36,400,000
28/03/2016	9,200	0.00 ■■	0.00	9,200	9,200	9,200	12,000	110,400,000
25/03/2016	9,200	0.00 ■■	0.00	9,300	9,300	9,100	1,090	10,028,000
24/03/2016	9,200	-0.10 ▼	-1.08	9,200	9,300	9,200	4,040	37,168,000
23/03/2016	9,300	0.00 ■■	0.00	9,300	9,300	9,300	40	372,000
22/03/2016	9,300	0.00 ■■	0.00	9,300	9,300	9,300	3,000	27,900,000
21/03/2016	9,300	0.00 ■■	0.00	9,400	9,400	9,300	2,550	23,715,000
18/03/2016	9,300	0.00 ■■	0.00	9,300	9,300	9,300	11,900	110,670,000
17/03/2016	9,300	0.00 ■■	0.00	9,300	9,300	9,300	300	2,790,000
16/03/2016	9,300	0.10 ▲	1.09	9,300	9,300	9,200	3,950	36,735,000
15/03/2016	9,200	-0.20 ▼	-2.13	9,300	9,300	9,200	6,300	57,960,000
14/03/2016	9,400	0.10 ▲	1.08	9,200	9,400	9,200	64,440	605,736,000
11/03/2016	9,300	0.10 ▲	1.09	9,300	9,300	9,300	1,000	9,300,000
10/03/2016	9,200	0.00 ■■	0.00	9,200	9,200	9,200	2,000	18,400,000
09/03/2016	9,200	0.00 ■■	0.00	9,200	9,200	9,200	2,000	18,400,000
08/03/2016	9,200	0.00 ■■	0.00	9,200	9,200	9,200	1,880	17,296,000
07/03/2016	9,200	0.00 ■■	0.00	9,200	9,200	9,200	4,010	36,892,000
04/03/2016	9,200	-0.10 ▼	-1.08	9,200	9,200	9,200	1,010	9,292,000
03/03/2016	9,300	0.10 ▲	1.09	9,200	9,300	9,200	420	3,906,000
02/03/2016	9,200	0.00 ■■	0.00	9,200	9,200	9,200	2,380	21,896,000
01/03/2016	9,200	0.00 ■■	0.00	9,200	9,200	9,100	7,060	64,952,000
29/02/2016	9,200	0.00 ■■	0.00	9,200	9,200	9,200	7,000	64,400,000
26/02/2016	9,200	0.00 ■■	0.00	9,200	9,200	9,200	74,300	683,560,000
25/02/2016	9,200	0.00 ■■	0.00	9,200	9,200	9,200	4,000	36,800,000
24/02/2016	9,200	0.10 ▲	1.10	9,200	9,200	9,200	300	2,760,000
23/02/2016	9,100	0.00 ■■	0.00	8,500	9,100	8,500	10,860	98,826,000
22/02/2016	9,100	0.10 ▲	1.11	9,100	9,100	9,000	19,590	178,269,000
19/02/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	2,340	21,060,000
18/02/2016	9,000	0.00 ■■	0.00	9,400	9,400	9,000	12,900	116,100,000
17/02/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	3,000	27,000,000
16/02/2016	9,000	0.10 ▲	1.12	9,300	9,300	9,000	2,500	22,500,000
15/02/2016	8,900	-0.10 ▼	-1.11	8,900	8,900	8,800	310	2,759,000
05/02/2016	9,000	0.10 ▲	1.12	9,000	9,000	9,000	10	90,000
04/02/2016	8,900	0.10 ▲	1.14	8,900	8,900	8,900	120	1,068,000
03/02/2016	8,800	-0.20 ▼	-2.22	8,800	8,800	8,800	22,050	194,040,000
02/02/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	10	90,000
01/02/2016	9,000	0.10 ▲	1.12	9,400	9,400	8,900	6,310	56,790,000
29/01/2016	8,900	-0.10 ▼	-1.11	8,900	9,000	8,900	27,740	246,886,000
28/01/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	606,640	5,459,760,000
27/01/2016	9,000	0.20 ▲	2.27	8,800	9,000	8,800	10,050	90,450,000
26/01/2016	8,800	-0.10 ▼	-1.12	8,900	8,900	8,800	4,210	37,048,000
25/01/2016	8,900	0.20 ▲	2.30	8,800	8,900	8,800	20,380	181,382,000
22/01/2016	8,700	0.00 ■■	0.00	8,700	8,700	8,600	10,460	91,002,000
21/01/2016	8,700	-0.10 ▼	-1.14	8,700	8,700	8,700	10,000	87,000,000
20/01/2016	8,800	0.10 ▲	1.15	8,800	8,800	8,800	790	6,952,000
19/01/2016	8,700	0.00 ■■	0.00	8,800	8,800	8,700	2,770	24,099,000
18/01/2016	8,700	-0.30 ▼	-3.33	8,800	8,800	8,600	87,590	762,033,000
15/01/2016	9,000	-0.10 ▼	-1.10	9,000	9,000	9,000	12,100	108,900,000
14/01/2016	9,100	-0.10 ▼	-1.09	9,200	9,200	9,000	31,320	285,012,000
13/01/2016	9,200	0.00 ■■	0.00	9,200	9,200	9,200	10,620	97,704,000
12/01/2016	9,200	0.00 ■■	0.00	9,200	9,200	9,200	6,260	57,592,000
11/01/2016	9,200	0.10 ▲	1.10	9,100	9,200	9,100	179,000	1,646,800,000
08/01/2016	9,100	-0.20 ▼	-2.15	9,300	9,300	9,100	5,080	46,228,000
07/01/2016	9,300	0.00 ■■	0.00	9,300	9,300	9,300	5,000	46,500,000
06/01/2016	9,300	-0.10 ▼	-1.06	9,300	9,300	9,300	8,400	78,120,000
05/01/2016	9,400	0.00 ■■	0.00	9,400	9,400	9,400	8,660	81,404,000
04/01/2016	9,400	-0.20 ▼	-2.08	9,600	9,600	9,400	8,010	75,294,000
31/12/2015	9,600	0.00 ■■	0.00	10,200	10,200	9,600	410	3,936,000
30/12/2015	9,600	0.10 ▲	1.05	9,500	9,600	9,400	140	1,344,000
29/12/2015	9,500	0.20 ▲	2.15	9,400	9,500	9,400	202,030	1,919,285,000
28/12/2015	9,300	0.00 ■■	0.00	9,300	9,300	9,300	10	93,000
25/12/2015	9,300	0.10 ▲	1.09	9,300	9,300	9,300	10,000	93,000,000
24/12/2015	9,200	0.00 ■■	0.00	9,300	9,300	9,200	11,700	107,640,000
23/12/2015	9,200	-0.10 ▼	-1.08	9,300	9,300	9,200	208,540	1,918,568,000
22/12/2015	9,300	0.00 ■■	0.00	9,200	9,300	9,200	10,760	100,068,000
21/12/2015	9,300	-0.10 ▼	-1.06	9,300	9,300	9,300	10,010	93,093,000
18/12/2015	9,400	0.00 ■■	0.00	9,400	9,400	9,400	10,100	94,940,000
17/12/2015	9,400	0.00 ■■	0.00	9,400	9,400	9,300	501,930	4,718,142,000
16/12/2015	9,400	0.00 ■■	0.00	9,300	9,400	9,300	200,420	1,883,948,000
15/12/2015	9,400	0.20 ▲	2.17	9,400	9,400	9,400	10,000	94,000,000
14/12/2015	9,200	0.00 ■■	0.00	9,200	9,200	9,200	10,000	92,000,000
11/12/2015	9,200	-0.10 ▼	-1.08	9,200	9,200	9,200	550,000	5,060,000,000
10/12/2015	9,300	0.00 ■■	0.00	9,300	9,300	9,200	65,940	613,242,000
09/12/2015	9,300	0.00 ■■	0.00	9,400	9,400	9,300	120,610	1,121,673,000
08/12/2015	9,300	0.00 ■■	0.00	9,200	9,300	9,200	21,990	204,507,000
07/12/2015	9,300	0.00 ■■	0.00	9,300	9,300	9,300	136,520	1,269,636,000
04/12/2015	9,300	-0.10 ▼	-1.06	9,300	9,300	9,300	111,700	1,038,810,000
03/12/2015	9,400	0.10 ▲	1.08	9,300	9,400	9,300	10,030	94,282,000
02/12/2015	9,300	-0.10 ▼	-1.06	9,300	9,400	9,300	303,770	2,825,061,000
01/12/2015	9,400	0.00 ■■	0.00	9,400	9,400	9,400	13,000	122,200,000
30/11/2015	9,400	0.00 ■■	0.00	9,500	9,500	9,400	422,840	3,974,696,000
27/11/2015	9,400	-0.30 ▼	-3.09	9,600	9,600	9,400	12,900	121,260,000
26/11/2015	9,700	0.00 ■■	0.00	9,700	9,700	9,700	10,000	97,000,000
25/11/2015	9,700	0.20 ▲	2.11	9,600	9,700	9,600	27,120	263,064,000
24/11/2015	9,500	-0.20 ▼	-2.06	9,700	9,700	9,500	169,470	1,609,965,000
23/11/2015	9,700	0.00 ■■	0.00	9,800	9,800	9,700	110,360	1,070,492,000
20/11/2015	9,700	0.00 ■■	0.00	9,700	9,800	9,700	153,560	1,489,532,000
19/11/2015	9,700	-0.10 ▼	-1.02	9,800	9,800	9,700	11,550	112,035,000
18/11/2015	9,800	0.00 ■■	0.00	9,800	9,800	9,800	5,020	49,196,000
17/11/2015	9,800	-0.10 ▼	-1.01	9,900	9,900	9,800	40,960	401,408,000
16/11/2015	9,900	0.10 ▲	1.02	9,900	9,900	9,900	9,500	94,050,000
13/11/2015	9,800	0.10 ▲	1.03	9,800	9,800	9,800	14,300	140,140,000
12/11/2015	9,700	-0.10 ▼	-1.02	9,800	9,800	9,700	30,300	293,910,000
11/11/2015	9,800	-0.10 ▼	-1.01	9,800	9,800	9,800	9,130	89,474,000
10/11/2015	9,900	0.00 ■■	0.00	9,800	9,900	9,800	11,000	108,900,000
09/11/2015	9,900	0.00 ■■	0.00	9,900	9,900	9,900	31,000	306,900,000
06/11/2015	9,900	0.00 ■■	0.00	9,900	10,000	9,900	32,870	325,413,000
05/11/2015	9,900	0.00 ■■	0.00	9,900	10,000	9,900	11,530	114,147,000
04/11/2015	9,900	0.00 ■■	0.00	9,900	9,900	9,900	449,250	4,447,575,000
03/11/2015	9,900	0.20 ▲	2.06	9,800	9,900	9,800	4,110	40,689,000
02/11/2015	9,700	-0.10 ▼	-1.02	9,800	9,800	9,700	107,010	1,037,997,000
30/10/2015	9,800	0.00 ■■	0.00	9,800	9,800	9,800	74,890	733,922,000
29/10/2015	9,800	0.10 ▲	1.03	9,700	9,800	9,700	660,110	6,469,078,000
28/10/2015	9,700	0.00 ■■	0.00	9,700	9,800	9,700	14,700	142,590,000
27/10/2015	9,700	-0.10 ▼	-1.02	9,700	9,800	9,700	306,360	2,971,692,000
26/10/2015	9,800	0.00 ■■	0.00	9,800	9,800	9,800	616,010	6,036,898,000
23/10/2015	9,800	0.10 ▲	1.03	9,700	9,800	9,700	12,040	117,992,000
22/10/2015	9,700	0.00 ■■	0.00	9,600	9,700	9,600	16,570	160,729,000
21/10/2015	9,700	0.10 ▲	1.04	9,600	9,700	9,600	110,110	1,068,067,000
20/10/2015	9,600	-0.10 ▼	-1.03	9,700	9,700	9,600	153,510	1,473,696,000
19/10/2015	9,700	0.10 ▲	1.04	9,600	9,700	9,600	22,060	213,982,000
16/10/2015	9,600	0.10 ▲	1.05	9,600	9,700	9,600	13,110	125,856,000
15/10/2015	9,500	0.00 ■■	0.00	9,600	9,600	9,500	11,510	109,345,000
14/10/2015	9,500	-0.10 ▼	-1.04	9,600	9,600	9,500	81,620	775,390,000
13/10/2015	9,600	-0.10 ▼	-1.03	9,600	9,600	9,600	342,730	3,290,208,000
12/10/2015	9,700	0.10 ▲	1.04	9,600	9,700	9,600	229,010	2,221,397,000
09/10/2015	9,600	0.00 ■■	0.00	9,600	9,600	9,600	10,400	99,840,000
08/10/2015	9,600	0.20 ▲	2.13	9,400	9,600	9,400	11,520	110,592,000
07/10/2015	9,400	0.00 ■■	0.00	9,500	9,500	9,400	25,380	238,572,000
06/10/2015	9,400	0.10 ▲	1.08	9,500	9,500	9,400	38,110	358,234,000
05/10/2015	9,300	0.00 ■■	0.00	9,300	9,300	9,200	18,750	174,375,000
02/10/2015	9,300	0.00 ■■	0.00	9,200	9,300	9,200	12,500	116,250,000
01/10/2015	9,300	-0.20 ▼	-2.11	9,400	9,400	9,300	11,300	105,090,000
30/09/2015	9,500	0.30 ▲	3.26	9,300	9,500	9,200	15,850	150,575,000
29/09/2015	9,200	-0.10 ▼	-1.08	9,200	9,200	9,200	111,710	1,027,732,000
28/09/2015	9,300	0.00 ■■	0.00	9,400	9,400	9,300	212,410	1,975,413,000
25/09/2015	9,300	0.00 ■■	0.00	9,300	9,300	9,300	40,000	372,000,000
24/09/2015	9,300	-0.10 ▼	-1.06	9,400	9,400	9,300	114,700	1,066,710,000
23/09/2015	9,400	0.00 ■■	0.00	9,400	9,400	9,400	49,040	460,976,000
22/09/2015	9,400	0.00 ■■	0.00	9,300	9,400	9,300	144,050	1,354,070,000
21/09/2015	9,400	0.10 ▲	1.08	9,300	9,400	9,200	182,120	1,711,928,000
18/09/2015	9,300	0.10 ▲	1.09	9,300	9,300	9,300	110,810	1,030,533,000
17/09/2015	9,200	0.10 ▲	1.10	9,200	9,200	9,200	67,540	621,368,000
16/09/2015	9,100	0.00 ■■	0.00	9,200	9,200	9,100	122,640	1,116,024,000
15/09/2015	9,100	-0.20 ▼	-2.15	9,100	9,100	9,100	13,480	122,668,000
14/09/2015	9,300	0.10 ▲	1.09	9,300	9,300	9,300	10,500	97,650,000
11/09/2015	9,200	-0.10 ▼	-1.08	9,300	9,300	9,200	49,260	453,192,000
10/09/2015	9,300	0.00 ■■	0.00	9,300	9,300	9,300	71,900	668,670,000
09/09/2015	9,300	0.00 ■■	0.00	9,300	9,300	9,200	22,270	207,111,000
08/09/2015	9,300	0.20 ▲	2.20	9,100	9,300	9,100	117,100	1,089,030,000
07/09/2015	9,100	0.00 ■■	0.00	9,100	9,100	9,100	79,750	725,725,000
04/09/2015	9,100	0.00 ■■	0.00	9,100	9,100	9,100	22,100	201,110,000
03/09/2015	9,100	-0.20 ▼	-2.15	9,100	9,200	9,100	16,060	146,146,000
01/09/2015	9,300	-0.10 ▼	-1.06	9,300	9,400	9,300	27,030	251,379,000
31/08/2015	9,400	-0.50 ▼	-5.05	9,900	9,900	9,400	34,700	326,180,000
28/08/2015	9,900	0.60 ▲	6.45	9,300	9,900	9,300	292,660	2,897,334,000
27/08/2015	9,300	0.20 ▲	2.20	9,200	9,300	9,200	162,420	1,510,506,000
26/08/2015	9,100	0.20 ▲	2.25	8,900	9,100	8,900	69,200	629,720,000
25/08/2015	8,900	0.00 ■■	0.00	8,800	9,000	8,800	134,980	1,201,322,000
24/08/2015	8,900	-0.40 ▼	-4.30	9,200	9,200	8,900	339,950	3,025,555,000
21/08/2015	9,300	-0.20 ▼	-2.11	9,500	9,500	9,200	502,950	4,677,435,000
20/08/2015	9,500	0.00 ■■	0.00	9,500	9,700	9,500	235,020	2,232,690,000
19/08/2015	9,500	-0.10 ▼	-1.04	9,600	9,600	9,500	46,350	440,325,000
18/08/2015	9,600	-0.10 ▼	-1.03	9,600	9,600	9,600	334,910	3,215,136,000
17/08/2015	9,700	-0.20 ▼	-2.02	9,900	9,900	9,700	193,930	1,881,121,000
14/08/2015	9,900	0.00 ■■	0.00	9,800	9,900	9,800	17,690	175,131,000
13/08/2015	9,900	-0.20 ▼	-1.98	9,900	9,900	9,800	10,930	108,207,000
12/08/2015	10,100	0.00 ■■	0.00	10,200	10,200	10,100	20,370	205,737,000
11/08/2015	10,100	-0.10 ▼	-0.98	10,100	10,200	10,100	1,110,210	11,213,121,000
10/08/2015	10,200	0.20 ▲	2.00	9,900	10,200	9,900	10,030	102,306,000
07/08/2015	10,000	0.00 ■■	0.00	9,900	10,000	9,900	13,240	132,400,000
06/08/2015	10,000	0.00 ■■	0.00	10,000	10,000	10,000	22,540	225,400,000
05/08/2015	10,000	0.00 ■■	0.00	10,000	10,000	9,900	31,500	315,000,000
04/08/2015	10,000	-0.10 ▼	-0.99	10,000	10,000	10,000	15,680	156,800,000
03/08/2015	10,100	-0.20 ▼	-1.94	10,000	10,100	10,000	14,740	148,874,000
31/07/2015	10,300	0.00 ■■	0.00	10,200	10,300	10,200	424,180	4,369,054,000
30/07/2015	10,300	0.00 ■■	0.00	10,300	10,300	10,300	12,900	132,870,000
29/07/2015	10,300	0.00 ■■	0.00	10,300	10,300	10,200	13,610	140,183,000
28/07/2015	10,300	0.10 ▲	0.98	10,400	10,400	10,300	176,880	1,821,864,000
27/07/2015	10,200	0.10 ▲	0.99	10,200	10,300	10,200	183,200	1,868,640,000
24/07/2015	10,100	0.00 ■■	0.00	10,100	10,100	10,100	20,450	206,545,000
23/07/2015	10,100	0.00 ■■	0.00	10,100	10,100	10,100	1,150	11,615,000
22/07/2015	10,100	0.10 ▲	1.00	10,000	10,100	10,000	54,230	547,723,000
21/07/2015	10,000	0.00 ■■	0.00	10,100	10,100	10,000	24,010	240,100,000
20/07/2015	10,000	-0.10 ▼	-0.99	10,100	10,100	10,000	110,670	1,106,700,000
17/07/2015	10,100	0.00 ■■	0.00	10,100	10,100	10,100	12,000	121,200,000
16/07/2015	10,100	0.00 ■■	0.00	10,100	10,100	10,100	71,220	719,322,000
15/07/2015	10,100	0.00 ■■	0.00	10,100	10,100	10,100	317,810	3,209,881,000
14/07/2015	10,100	0.10 ▲	1.00	10,000	10,100	10,000	263,530	2,661,653,000
13/07/2015	10,000	-0.10 ▼	-0.99	10,100	10,100	10,000	18,630	186,300,000
10/07/2015	10,100	0.10 ▲	1.00	10,000	10,100	10,000	19,250	194,425,000
09/07/2015	10,000	0.00 ■■	0.00	9,900	10,000	9,900	316,510	3,165,100,000
08/07/2015	10,000	0.00 ■■	0.00	10,000	10,000	9,900	247,150	2,471,500,000
07/07/2015	10,000	-0.10 ▼	-0.99	10,100	10,100	10,000	59,800	598,000,000
06/07/2015	10,100	0.30 ▲	3.06	9,800	10,100	9,800	198,890	2,008,789,000
03/07/2015	9,800	0.10 ▲	1.03	9,900	9,900	9,800	30,200	295,960,000
02/07/2015	9,700	0.10 ▲	1.04	9,600	9,700	9,600	17,110	165,967,000
01/07/2015	9,600	-0.10 ▼	-1.03	9,600	9,700	9,600	19,500	187,200,000
30/06/2015	9,700	0.10 ▲	1.04	9,600	9,700	9,500	8,610	83,517,000
29/06/2015	9,600	0.10 ▲	1.05	9,500	9,600	9,500	17,910	171,936,000
26/06/2015	9,500	0.10 ▲	1.06	9,400	9,500	9,400	68,270	648,565,000
25/06/2015	9,400	0.00 ■■	0.00	9,400	9,400	9,400	112,300	1,055,620,000
24/06/2015	9,400	0.00 ■■	0.00	9,500	9,500	9,400	15,010	141,094,000
23/06/2015	9,400	0.00 ■■	0.00	9,400	9,400	9,400	27,500	258,500,000
22/06/2015	9,400	0.10 ▲	1.08	9,300	9,400	9,300	8,460	79,524,000
19/06/2015	9,300	0.10 ▲	1.09	9,300	9,400	9,200	14,260	132,618,000
18/06/2015	9,200	0.00 ■■	0.00	9,300	9,300	9,200	12,700	116,840,000
17/06/2015	9,200	-0.10 ▼	-1.08	9,200	9,200	9,200	14,900	137,080,000
16/06/2015	9,300	0.00 ■■	0.00	9,200	9,400	9,200	13,700	127,410,000
15/06/2015	9,300	0.10 ▲	1.09	9,300	9,300	9,200	13,320	123,876,000
12/06/2015	9,200	0.00 ■■	0.00	9,200	9,200	9,200	111,110	1,022,212,000
11/06/2015	9,200	0.20 ▲	2.22	9,100	9,200	9,000	13,700	126,040,000
10/06/2015	9,000	-0.10 ▼	-1.10	9,100	9,200	9,000	13,530	121,770,000
09/06/2015	9,100	0.00 ■■	0.00	9,100	9,100	9,100	15,300	139,230,000
08/06/2015	9,100	0.00 ■■	0.00	9,100	9,100	9,100	12,300	111,930,000
05/06/2015	9,100	0.10 ▲	1.11	9,100	9,100	9,000	15,180	138,138,000
04/06/2015	9,000	0.00 ■■	0.00	9,000	9,000	9,000	12,460	112,140,000
03/06/2015	9,000	-0.10 ▼	-1.10	9,000	9,000	9,000	13,000	117,000,000
02/06/2015	9,100	0.00 ■■	0.00	9,100	9,100	9,100	11,240	102,284,000
01/06/2015	9,100	0.00 ■■	0.00	9,000	9,100	9,000	13,250	120,575,000
29/05/2015	9,100	0.00 ■■	0.00	9,100	9,100	9,100	5,520	50,232,000
28/05/2015	9,100	0.00 ■■	0.00	9,100	9,200	9,100	13,010	118,391,000
27/05/2015	9,100	0.00 ■■	0.00	9,100	9,100	9,100	13,150	119,665,000
26/05/2015	9,100	0.10 ▲	1.11	9,100	9,100	9,000	12,320	112,112,000
25/05/2015	9,000	-0.10 ▼	-1.10	9,000	9,000	9,000	13,730	123,570,000
22/05/2015	9,100	0.30 ▲	3.41	8,900	9,100	8,900	10,450	95,095,000
21/05/2015	8,800	0.00 ■■	0.00	8,800	8,800	8,800	11,100	97,680,000
20/05/2015	8,800	0.10 ▲	1.15	8,600	8,800	8,600	11,310	99,528,000
19/05/2015	8,700	0.00 ■■	0.00	8,600	8,700	8,600	16,140	140,418,000
18/05/2015	8,700	0.00 ■■	0.00	8,700	8,700	8,600	16,440	143,028,000
15/05/2015	8,700	-0.20 ▼	-2.25	8,800	8,900	8,700	25,520	222,024,000
14/05/2015	8,900	0.10 ▲	1.14	8,800	8,900	8,800	17,510	155,839,000
13/05/2015	8,800	0.00 ■■	0.00	8,800	8,800	8,800	20,010	176,088,000
12/05/2015	8,800	-0.20 ▼	-2.22	8,900	9,000	8,800	81,030	713,064,000
11/05/2015	9,000	0.10 ▲	1.12	8,900	9,000	8,900	11,930	107,370,000
08/05/2015	8,900	-0.10 ▼	-1.11	8,900	8,900	8,900	17,500	155,750,000
07/05/2015	9,000	0.10 ▲	1.12	8,900	9,000	8,900	18,010	162,090,000
06/05/2015	8,900	0.00 ■■	0.00	9,000	9,000	8,900	19,950	177,555,000
05/05/2015	8,900	-0.10 ▼	-1.11	8,800	8,900	8,800	26,540	236,206,000
04/05/2015	9,000	-0.10 ▼	-1.10	9,100	9,100	8,900	25,790	232,110,000
27/04/2015	9,100	0.00 ■■	0.00	9,100	9,300	9,100	1,040	9,464,000
24/04/2015	9,100	0.00 ■■	0.00	9,100	9,100	9,100	1,010	9,191,000
23/04/2015	9,100	0.00 ■■	0.00	9,300	9,300	9,100	3,020	27,482,000
22/04/2015	9,100	0.00 ■■	0.00	9,100	9,200	9,100	54,900	499,590,000
21/04/2015	9,100	-0.10 ▼	-1.09	9,100	9,200	9,100	33,830	307,853,000
20/04/2015	9,200	-0.10 ▼	-1.08	9,100	9,200	9,100	15,150	139,380,000
17/04/2015	9,300	0.10 ▲	1.09	9,200	9,300	9,200	11,170	103,881,000
16/04/2015	9,200	0.10 ▲	1.10	9,100	9,200	9,100	41,570	382,444,000
15/04/2015	9,100	0.10 ▲	1.11	9,000	9,100	9,000	23,010	209,391,000
14/04/2015	9,000	0.00 ■■	0.00	9,000	9,000	8,900	57,870	520,830,000
13/04/2015	9,000	-0.10 ▼	-1.10	9,000	9,100	8,900	38,160	343,440,000
10/04/2015	9,100	0.10 ▲	1.11	9,000	9,100	8,900	39,700	361,270,000
09/04/2015	9,000	0.10 ▲	1.12	8,900	9,000	8,800	9,110	81,990,000
08/04/2015	8,900	-0.10 ▼	-1.11	8,900	8,900	8,900	8,090	72,001,000
07/04/2015	9,000	0.10 ▲	1.12	8,900	9,000	8,900	21,420	192,780,000
06/04/2015	8,900	-0.10 ▼	-1.11	9,000	9,000	8,900	51,600	459,240,000
03/04/2015	9,000	0.00 ■■	0.00	9,000	9,000	8,900	40,320	362,880,000
02/04/2015	9,000	0.10 ▲	1.12	8,900	9,000	8,700	150,850	1,357,650,000
01/04/2015	8,900	-0.30 ▼	-3.26	9,100	9,100	8,900	3,320	29,548,000
31/03/2015	9,200	0.20 ▲	2.22	9,000	9,200	9,000	3,150	28,980,000
30/03/2015	9,000	-0.30 ▼	-3.23	9,300	9,300	9,000	6,590	59,310,000
27/03/2015	9,300	0.10 ▲	1.09	9,300	9,300	9,300	10,000	93,000,000
26/03/2015	9,200	0.00 ■■	0.00	9,200	9,200	9,200	300	2,760,000
25/03/2015	9,200	-0.10 ▼	-1.08	9,300	9,300	9,200	1,470	13,524,000
24/03/2015	9,300	-0.10 ▼	-1.06	9,300	9,300	9,300	42,800	398,040,000
23/03/2015	9,400	0.10 ▲	1.08	9,500	9,500	9,400	37,250	350,150,000
20/03/2015	9,300	0.00 ■■	0.00	9,300	9,300	9,300	48,140	447,702,000
19/03/2015	9,300	-0.10 ▼	-1.06	9,400	9,400	9,300	51,000	474,300,000
18/03/2015	9,400	0.00 ■■	0.00	9,400	9,500	9,400	50,200	471,880,000
17/03/2015	9,400	0.00 ■■	0.00	9,400	9,400	9,400	49,000	460,600,000
16/03/2015	9,400	-0.10 ▼	-1.05	9,400	9,500	9,400	49,600	466,240,000
13/03/2015	9,500	0.00 ■■	0.00	9,500	9,600	9,500	50,100	475,950,000
12/03/2015	9,500	0.00 ■■	0.00	9,500	9,500	9,500	13,310	126,445,000
11/03/2015	9,500	-0.10 ▼	-1.04	9,500	9,500	9,500	2,040	19,380,000
10/03/2015	9,600	0.00 ■■	0.00	9,600	9,600	9,600	100	960,000
09/03/2015	9,600	-0.10 ▼	-1.03	9,600	9,600	9,500	68,860	661,056,000
06/03/2015	9,700	0.10 ▲	1.04	9,600	9,700	9,600	45,300	439,410,000
05/03/2015	9,600	0.00 ■■	0.00	9,600	9,600	9,600	45,210	434,016,000
04/03/2015	9,600	0.00 ■■	0.00	9,600	9,700	9,600	47,250	453,600,000
03/03/2015	9,600	0.10 ▲	1.05	9,500	9,600	9,500	42,030	403,488,000
02/03/2015	9,500	0.00 ■■	0.00	9,600	9,600	9,500	50,610	480,795,000
27/02/2015	9,500	0.00 ■■	0.00	9,600	9,600	9,500	63,170	600,115,000
26/02/2015	9,500	-0.10 ▼	-1.04	9,500	9,500	9,500	41,640	395,580,000
25/02/2015	9,600	0.10 ▲	1.05	9,600	9,600	9,500	8,070	77,472,000
24/02/2015	9,500	0.00 ■■	0.00	9,500	9,500	9,400	16,830	159,885,000
13/02/2015	9,500	0.10 ▲	1.06	9,500	9,500	9,500	40	380,000
12/02/2015	9,400	0.10 ▲	1.08	9,400	9,400	9,400	630	5,922,000
11/02/2015	9,300	0.10 ▲	1.09	9,200	9,300	9,200	104,000	967,200,000
10/02/2015	9,200	-0.10 ▼	-1.08	9,300	9,300	9,100	109,710	1,009,332,000
09/02/2015	9,300	0.10 ▲	1.09	9,300	9,300	9,300	40,380	375,534,000
06/02/2015	9,200	0.00 ■■	0.00	9,300	9,300	9,200	80,960	744,832,000
05/02/2015	9,200	-0.10 ▼	-1.08	9,300	9,300	9,200	4,180	38,456,000
04/02/2015	9,300	0.00 ■■	0.00	9,300	9,300	9,300	1,700	15,810,000
03/02/2015	9,300	0.00 ■■	0.00	9,400	9,400	9,300	2,020	18,786,000
02/02/2015	9,300	-0.20 ▼	-2.11	9,400	9,400	9,300	24,800	230,640,000
30/01/2015	9,500	0.00 ■■	0.00	9,400	9,500	9,400	50,800	482,600,000
29/01/2015	9,500	0.00 ■■	0.00	9,400	9,500	9,400	53,620	509,390,000
28/01/2015	9,500	0.00 ■■	0.00	9,400	9,500	9,400	80,060	760,570,000
27/01/2015	9,500	0.00 ■■	0.00	9,500	9,500	9,500	86,620	822,890,000
26/01/2015	9,500	0.00 ■■	0.00	9,500	9,500	9,500	68,010	646,095,000
23/01/2015	9,500	0.10 ▲	1.06	9,500	9,500	9,400	111,380	1,058,110,000
22/01/2015	9,400	0.00 ■■	0.00	9,400	9,400	9,400	55,350	520,290,000
21/01/2015	9,400	0.00 ■■	0.00	9,400	9,500	9,400	59,010	554,694,000
20/01/2015	9,400	-0.10 ▼	-1.05	9,400	9,500	9,400	69,150	650,010,000
19/01/2015	9,500	0.00 ■■	0.00	9,500	9,500	9,500	86,310	819,945,000
16/01/2015	9,500	0.00 ■■	0.00	9,500	9,600	9,500	56,290	534,755,000
15/01/2015	9,500	-0.10 ▼	-1.04	9,600	9,600	9,500	58,000	551,000,000
14/01/2015	9,600	0.00 ■■	0.00	9,600	9,600	9,500	48,280	463,488,000
13/01/2015	9,600	0.00 ■■	0.00	9,500	9,600	9,500	60,830	583,968,000
12/01/2015	9,600	0.10 ▲	1.05	9,500	9,700	9,500	84,430	810,528,000
09/01/2015	9,500	0.20 ▲	2.15	9,300	9,500	9,300	49,670	471,865,000
08/01/2015	9,300	-0.10 ▼	-1.06	9,500	9,500	9,300	25,600	238,080,000
07/01/2015	9,400	0.00 ■■	0.00	9,400	9,500	9,400	15,940	149,836,000
06/01/2015	9,400	0.00 ■■	0.00	9,300	9,400	9,200	19,840	186,496,000
05/01/2015	9,400	0.00 ■■	0.00	9,400	9,400	9,300	17,810	167,414,000
31/12/2014	9,400	0.10 ▲	1.08	9,300	9,400	9,100	4,090	38,446,000
30/12/2014	9,300	0.10 ▲	1.09	9,000	9,300	9,000	10,330	96,069,000
29/12/2014	9,200	0.00 ■■	0.00	9,100	9,200	9,000	19,580	180,136,000
26/12/2014	9,200	0.10 ▲	1.10	9,100	9,200	9,100	1,160	10,672,000
25/12/2014	9,100	0.00 ■■	0.00	9,100	9,100	9,100	63,100	574,210,000
24/12/2014	9,100	0.00 ■■	0.00	9,100	9,200	9,100	48,660	442,806,000
23/12/2014	9,100	-0.10 ▼	-1.09	9,100	9,200	9,000	115,910	1,054,781,000
22/12/2014	9,200	0.20 ▲	2.22	9,000	9,200	8,900	38,550	354,660,000
19/12/2014	9,000	0.00 ■■	0.00	9,400	9,400	9,000	11,400	102,600,000
18/12/2014	9,000	0.10 ▲	1.12	9,000	9,000	9,000	28,110	252,990,000
17/12/2014	8,900	-0.40 ▼	-4.30	9,300	9,300	8,900	63,460	564,794,000
16/12/2014	9,300	-0.20 ▼	-2.11	9,400	9,400	9,200	105,310	979,383,000
15/12/2014	9,500	0.00 ■■	0.00	9,500	9,500	9,500	48,470	460,465,000
12/12/2014	9,500	0.00 ■■	0.00	9,500	9,500	9,400	5,890	55,955,000
11/12/2014	9,500	0.00 ■■	0.00	9,500	9,500	9,400	95,100	903,450,000
10/12/2014	9,500	0.10 ▲	1.06	9,300	9,500	9,300	80,100	760,950,000
09/12/2014	9,400	-0.20 ▼	-2.08	9,600	9,600	9,400	10,550	99,170,000
08/12/2014	9,600	-0.10 ▼	-1.03	9,500	9,700	9,500	2,960	28,416,000
05/12/2014	9,700	0.00 ■■	0.00	9,700	9,700	9,700	44,640	433,008,000
04/12/2014	9,700	0.10 ▲	1.04	9,600	9,700	9,600	1,910	18,527,000
03/12/2014	9,600	0.10 ▲	1.05	9,600	9,600	9,500	10,360	99,456,000
02/12/2014	9,500	-0.20 ▼	-2.06	9,600	9,600	9,500	1,250	11,875,000
01/12/2014	9,700	0.20 ▲	2.11	9,500	9,700	9,500	50	485,000
28/11/2014	9,500	0.00 ■■	0.00	9,500	9,500	9,500	1,310	12,445,000
27/11/2014	9,500	0.00 ■■	0.00	9,600	9,600	9,500	6,630	62,985,000
26/11/2014	9,500	-0.20 ▼	-2.06	9,700	9,700	9,500	3,570	33,915,000
25/11/2014	9,700	0.20 ▲	2.11	9,600	9,700	9,500	3,710	35,987,000
24/11/2014	9,500	-0.10 ▼	-1.04	9,700	9,700	9,500	29,080	276,260,000
21/11/2014	9,600	-0.30 ▼	-3.03	9,900	10,000	9,600	492,110	4,724,256,000
20/11/2014	9,900	0.10 ▲	1.02	9,800	9,900	9,800	403,040	3,990,096,000
19/11/2014	9,800	-0.10 ▼	-1.01	9,900	10,000	9,800	411,290	4,030,642,000
18/11/2014	9,900	0.00 ■■	0.00	10,000	10,000	9,900	410,440	4,063,356,000
17/11/2014	9,900	0.00 ■■	0.00	9,900	9,900	9,900	6,620	65,538,000
14/11/2014	9,900	-0.10 ▼	-1.00	9,900	10,000	9,900	7,380	73,062,000
13/11/2014	10,000	0.10 ▲	1.01	9,900	10,100	9,900	102,980	1,029,800,000
12/11/2014	9,900	-0.10 ▼	-1.00	10,000	10,100	9,900	140,830	1,394,217,000
11/11/2014	10,000	0.10 ▲	1.01	9,900	10,000	9,900	42,460	424,600,000
10/11/2014	9,900	0.10 ▲	1.02	9,900	10,000	9,900	877,300	8,685,270,000
07/11/2014	9,800	-0.20 ▼	-2.00	9,800	10,000	9,800	20,830	204,134,000
06/11/2014	10,000	0.00 ■■	0.00	9,900	10,000	9,800	528,800	5,288,000,000
05/11/2014	10,000	-0.10 ▼	-0.99	10,000	10,100	9,900	565,510	5,655,100,000
04/11/2014	10,100	0.00 ■■	0.00	10,200	10,200	10,000	528,730	5,340,173,000
03/11/2014	10,100	0.20 ▲	2.02	9,800	10,100	9,800	571,720	5,774,372,000
31/10/2014	9,900	0.20 ▲	2.06	9,700	9,900	9,600	523,960	5,187,204,000
30/10/2014	9,700	-0.10 ▼	-1.02	9,700	9,800	9,600	13,410	130,077,000
29/10/2014	9,800	0.30 ▲	3.16	9,400	9,800	9,400	4,780	46,844,000
28/10/2014	9,500	-0.10 ▼	-1.04	9,500	9,600	9,500	13,240	125,780,000
27/10/2014	9,600	-0.10 ▼	-1.03	9,700	9,700	9,600	47,190	453,024,000
24/10/2014	9,700	-0.10 ▼	-1.02	9,700	9,700	9,700	9,390	91,083,000
23/10/2014	9,800	0.00 ■■	0.00	9,700	9,800	9,700	137,180	1,344,364,000
22/10/2014	9,800	-0.10 ▼	-1.01	9,900	9,900	9,800	10,540	103,292,000
21/10/2014	9,900	0.10 ▲	1.02	9,800	9,900	9,700	33,620	332,838,000
20/10/2014	9,800	0.10 ▲	1.03	9,900	9,900	9,800	40,970	401,506,000
17/10/2014	9,700	0.10 ▲	1.04	9,700	9,800	9,600	44,150	428,255,000
16/10/2014	9,600	-0.30 ▼	-3.03	9,900	9,900	9,600	152,580	1,464,768,000
15/10/2014	9,900	0.00 ■■	0.00	9,800	9,900	9,800	63,710	630,729,000
14/10/2014	9,900	0.00 ■■	0.00	9,800	9,900	9,800	6,550	64,845,000
13/10/2014	9,900	0.00 ■■	0.00	9,900	9,900	9,800	104,260	1,032,174,000
10/10/2014	9,900	-0.30 ▼	-2.94	10,100	10,100	9,900	224,720	2,224,728,000
09/10/2014	10,200	-0.10 ▼	-0.97	10,200	10,400	10,100	286,330	2,920,566,000
08/10/2014	10,300	0.00 ■■	0.00	10,300	10,400	10,300	259,580	2,673,674,000
07/10/2014	10,300	-0.10 ▼	-0.96	10,600	10,600	10,300	252,160	2,597,248,000
06/10/2014	10,400	0.00 ■■	0.00	12,200	12,200	10,400	1,075,170	11,181,768,000
01/01/1970	21,270	0.00 ■■	0.00	21,270	0	0	0	0

(ĐVT: 1,000 VNĐ)