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

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

Thêm mã

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

SỰ KIỆN:

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

CTCP GTNFoods
GTNFoods JSC
Mã CK: GTN 18.80 ■■ 0 (0%) (cập nhật 08:15 01/01/1970)
Đang giao dịch

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

GTN » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
08/03/2022	19,100	0.60 ▲	3.14	18,500	19,400	18,450	151,000	2,884,100,000
07/03/2022	19,100	0.60 ▲	3.14	18,500	19,400	18,450	151,000	2,884,100,000
06/03/2022	18,500	0.10 ▲	0.54	18,400	18,750	18,350	78,450	1,451,325,000
04/03/2022	18,500	0.10 ▲	0.54	18,400	18,750	18,350	78,450	1,451,325,000
03/03/2022	18,400	0.00 ■■	0.00	18,400	18,450	18,300	70,000	1,288,000,000
02/03/2022	18,400	-0.10 ▼	-0.54	18,500	18,500	18,250	52,820	971,888,000
01/03/2022	18,500	0.30 ▲	1.62	18,200	18,550	18,200	48,180	891,330,000
28/02/2022	18,200	-0.10 ▼	-0.55	18,300	18,450	18,100	48,810	888,342,000
27/02/2022	18,300	0.15 ▲	0.82	18,150	18,400	18,200	30,770	563,091,000
25/02/2022	18,300	0.15 ▲	0.82	18,150	18,400	18,200	30,770	563,091,000
24/02/2022	18,150	-0.45 ▼	-2.48	18,600	18,600	17,800	52,430	951,604,500
23/02/2022	18,600	0.20 ▲	1.08	18,400	18,850	18,400	46,160	858,576,000
22/02/2022	18,400	-0.25 ▼	-1.36	18,650	18,600	18,250	69,110	1,271,624,000
21/02/2022	18,650	-0.25 ▼	-1.34	18,900	18,950	18,600	40,000	746,000,000
20/02/2022	18,900	0.00 ■■	0.00	18,900	18,950	18,650	54,280	1,025,892,000
18/02/2022	18,900	0.00 ■■	0.00	18,900	18,950	18,650	54,280	1,025,892,000
17/02/2022	18,900	0.20 ▲	1.06	18,700	19,200	18,550	49,270	931,203,000
16/02/2022	18,700	0.35 ▲	1.87	18,350	19,000	18,250	40,560	758,472,000
15/02/2022	18,350	0.00 ■■	0.00	18,350	18,500	18,200	27,100	497,285,000
14/02/2022	18,350	0.15 ▲	0.82	18,200	18,350	18,000	28,590	524,626,500
11/02/2022	18,200	-0.15 ▼	-0.82	18,350	18,500	18,150	43,020	782,964,000
10/02/2022	18,350	-0.10 ▼	-0.54	18,450	18,500	18,250	27,070	496,734,500
09/02/2022	18,450	0.05 ▲	0.27	18,400	18,500	18,300	40,830	753,313,500
08/02/2022	18,400	-0.05 ▼	-0.27	18,450	18,500	18,250	19,890	365,976,000
07/02/2022	18,450	0.45 ▲	2.44	18,000	18,600	18,300	21,990	405,715,500
01/02/2022	18,000	0.10 ▲	0.56	17,900	18,000	17,800	16,240	292,320,000
31/01/2022	18,000	0.10 ▲	0.56	17,900	18,000	17,800	16,240	292,320,000
28/01/2022	18,000	0.10 ▲	0.56	17,900	18,000	17,800	16,240	292,320,000
27/01/2022	17,900	0.20 ▲	1.12	17,700	18,200	17,700	26,700	477,930,000
26/01/2022	17,700	0.00 ■■	0.00	17,700	18,000	17,400	40,290	713,133,000
25/01/2022	17,700	0.20 ▲	1.13	17,500	17,950	17,350	26,590	470,643,000
24/01/2022	17,500	-0.95 ▼	-5.43	18,450	18,450	17,500	48,230	844,025,000
21/01/2022	18,450	-0.15 ▼	-0.81	18,600	18,500	18,200	33,160	611,802,000
20/01/2022	18,700	0.85 ▲	4.55	17,850	18,750	17,800	28,690	536,503,000
19/01/2022	17,850	-0.15 ▼	-0.84	18,000	18,200	17,800	30,360	541,926,000
18/01/2022	18,150	0.15 ▲	0.83	18,000	18,500	17,800	38,750	703,312,500
17/01/2022	18,750	-0.45 ▼	-2.40	19,200	19,150	18,700	20,660	387,375,000
16/01/2022	19,200	0.20 ▲	1.04	19,000	19,200	18,600	56,290	1,080,768,000
14/01/2022	19,200	0.20 ▲	1.04	19,000	19,200	18,600	56,290	1,080,768,000
13/01/2022	19,000	-0.40 ▼	-2.11	19,400	19,600	18,900	70,340	1,336,460,000
12/01/2022	19,400	-0.10 ▼	-0.52	19,500	19,400	18,800	85,810	1,664,714,000
11/01/2022	19,500	0.10 ▲	0.51	19,400	19,800	19,350	85,980	1,676,610,000
10/01/2022	19,400	-0.60 ▼	-3.09	20,000	20,000	19,400	155,120	3,009,328,000
09/01/2022	20,000	-0.10 ▼	-0.50	20,100	20,200	19,950	74,740	1,494,800,000
07/01/2022	20,000	-0.10 ▼	-0.50	20,100	20,200	19,950	74,740	1,494,800,000
06/01/2022	20,100	0.00 ■■	0.00	20,100	20,250	19,950	118,230	2,376,423,000
05/01/2022	20,100	0.00 ■■	0.00	20,200	20,400	19,950	94,420	1,897,842,000
04/01/2022	20,200	0.00 ■■	0.00	20,000	20,400	20,100	55,560	1,122,312,000
03/01/2022	20,500	-1.05 ▼	-5.12	21,550	21,400	20,500	94,650	1,940,325,000
31/12/2021	20,000	-0.10 ▼	-0.50	20,100	20,250	19,950	57,690	1,153,800,000
30/12/2021	20,100	-0.20 ▼	-1.00	20,300	20,500	20,050	48,600	976,860,000
29/12/2021	20,300	0.30 ▲	1.48	20,000	20,500	19,800	99,410	2,018,023,000
23/12/2021	21,500	-0.15 ▼	-0.70	21,650	21,850	21,150	154,430	3,320,245,000
22/12/2021	21,500	-0.15 ▼	-0.70	21,650	21,850	21,150	154,430	3,320,245,000
21/12/2021	21,650	0.30 ▲	1.39	21,350	21,750	21,300	143,680	3,110,672,000
20/12/2021	21,350	0.60 ▲	2.81	20,750	21,450	20,700	182,390	3,894,026,500
17/12/2021	20,750	-0.05 ▼	-0.24	20,800	21,000	20,700	94,110	1,952,782,500
16/12/2021	20,800	0.20 ▲	0.96	20,600	20,950	20,600	78,680	1,636,544,000
15/12/2021	20,600	0.40 ▲	1.94	20,200	21,100	20,150	92,250	1,900,350,000
14/12/2021	20,200	-0.10 ▼	-0.50	20,300	20,350	20,150	66,050	1,334,210,000
13/12/2021	20,300	0.15 ▲	0.74	20,150	20,500	20,050	55,040	1,117,312,000
12/12/2021	20,150	-0.40 ▼	-1.99	20,550	20,500	20,000	56,330	1,135,049,500
10/12/2021	20,150	-0.40 ▼	-1.99	20,550	20,500	20,000	56,330	1,135,049,500
09/12/2021	20,550	0.30 ▲	1.46	20,250	20,600	20,050	44,230	908,926,500
08/12/2021	20,250	-0.05 ▼	-0.25	20,250	20,450	20,100	42,700	864,675,000
07/12/2021	20,250	0.65 ▲	3.21	19,600	20,250	19,700	49,470	1,001,767,500
06/12/2021	19,600	-0.90 ▼	-4.59	20,500	20,500	19,200	90,780	1,779,288,000
04/12/2021	20,500	-1.05 ▼	-5.12	21,550	21,400	20,500	94,650	1,940,325,000
03/12/2021	20,500	-1.05 ▼	-5.12	21,550	21,400	20,500	94,650	1,940,325,000
02/12/2021	21,550	-0.05 ▼	-0.23	21,550	21,750	21,250	100,670	2,169,438,500
01/12/2021	21,550	0.75 ▲	3.48	20,800	21,550	20,800	158,080	3,406,624,000
30/11/2021	20,800	0.90 ▲	4.33	19,900	21,000	20,500	142,710	2,968,368,000
29/11/2021	19,900	-0.25 ▼	-1.26	20,150	20,200	19,400	78,280	1,557,772,000
28/11/2021	20,150	-0.30 ▼	-1.49	20,450	20,550	20,000	76,100	1,533,415,000
26/11/2021	20,150	-0.30 ▼	-1.49	20,450	20,550	20,000	76,100	1,533,415,000
25/11/2021	20,450	0.25 ▲	1.22	20,200	20,750	20,150	84,800	1,734,160,000
24/11/2021	20,200	-0.10 ▼	-0.50	20,300	20,750	20,100	83,090	1,678,418,000
23/11/2021	20,300	0.80 ▲	3.94	19,500	20,300	19,300	76,580	1,554,574,000
22/11/2021	19,500	-1.20 ▼	-6.15	20,700	20,950	19,500	175,560	3,423,420,000
19/11/2021	20,700	-1.20 ▼	-5.80	21,900	22,150	20,400	297,550	6,159,285,000
18/11/2021	21,900	0.10 ▲	0.46	21,800	22,150	21,600	139,090	3,046,071,000
17/11/2021	21,800	0.05 ▲	0.23	21,800	22,150	21,700	117,110	2,552,998,000
16/11/2021	21,800	-0.70 ▼	-3.21	22,500	22,600	21,750	153,340	3,342,812,000
15/11/2021	22,500	0.55 ▲	2.44	21,950	23,000	21,700	298,770	6,722,325,000
14/11/2021	21,950	-0.15 ▼	-0.68	22,100	22,200	21,600	10	219,500
12/11/2021	21,950	-0.15 ▼	-0.68	22,100	22,200	21,600	130,400	2,862,280,000
11/11/2021	22,100	-0.55 ▼	-2.49	22,650	22,850	21,800	180,270	3,983,967,000
10/11/2021	22,650	0.90 ▲	3.97	21,750	22,800	21,550	213,710	4,840,531,500
09/11/2021	21,750	-0.15 ▼	-0.69	21,900	22,200	21,500	223,340	4,857,645,000
08/11/2021	21,900	1.15 ▲	5.25	20,750	22,000	20,850	352,570	7,721,283,000
07/11/2021	20,750	0.05 ▲	0.24	20,700	21,000	20,650	96,500	2,002,375,000
05/11/2021	20,750	0.05 ▲	0.24	20,700	21,000	20,650	96,500	2,002,375,000
04/11/2021	20,100	-1.15 ▼	-5.72	21,250	21,400	20,100	281,970	5,667,597,000
03/11/2021	20,100	-1.15 ▼	-5.72	21,250	21,400	20,100	281,970	5,667,597,000
02/11/2021	21,250	0.25 ▲	1.18	21,000	21,500	20,650	234,040	4,973,350,000
01/11/2021	21,000	0.10 ▲	0.48	20,900	21,600	20,750	206,560	4,337,760,000
31/10/2021	20,900	0.90 ▲	4.31	20,000	20,950	20,150	297,980	6,227,782,000
29/10/2021	20,900	0.90 ▲	4.31	20,000	20,950	20,150	297,980	6,227,782,000
28/10/2021	20,000	0.50 ▲	2.50	19,500	20,250	19,150	301,380	6,027,600,000
27/10/2021	19,500	-0.20 ▼	-1.03	19,700	19,750	19,400	109,330	2,131,935,000
26/10/2021	19,700	0.10 ▲	0.51	19,600	19,900	19,450	122,310	2,409,507,000
25/10/2021	19,600	0.80 ▲	4.08	18,800	19,650	18,850	220,500	4,321,800,000
23/10/2021	18,800	0.30 ▲	1.60	18,500	18,900	18,500	59,250	1,113,900,000
22/10/2021	18,800	0.30 ▲	1.60	18,500	18,900	18,500	59,250	1,113,900,000
21/10/2021	18,500	0.05 ▲	0.27	18,500	18,600	18,400	31,750	587,375,000
20/10/2021	18,500	-0.05 ▼	-0.27	18,550	19,050	18,400	37,560	694,860,000
19/10/2021	18,550	-0.05 ▼	-0.27	18,550	18,600	18,350	45,950	852,372,500
18/10/2021	18,550	-0.20 ▼	-1.08	18,750	18,950	18,450	95,920	1,779,316,000
16/10/2021	18,750	-0.30 ▼	-1.60	19,050	19,150	18,700	90,760	1,701,750,000
15/10/2021	18,750	-0.30 ▼	-1.60	19,050	19,150	18,700	90,760	1,701,750,000
14/10/2021	19,050	0.05 ▲	0.26	19,000	19,200	19,000	76,590	1,459,039,500
13/10/2021	19,000	-0.20 ▼	-1.05	19,200	19,500	18,950	69,010	1,311,190,000
12/10/2021	19,200	0.15 ▲	0.78	19,050	19,350	18,900	65,060	1,249,152,000
11/10/2021	19,050	-0.15 ▼	-0.79	19,200	19,400	19,000	48,280	919,734,000
08/10/2021	19,200	-0.15 ▼	-0.78	19,350	19,550	19,200	54,330	1,043,136,000
07/10/2021	19,350	0.55 ▲	2.84	18,800	19,500	18,750	116,060	2,245,761,000
06/10/2021	18,800	0.05 ▲	0.27	18,800	19,100	18,700	34,910	656,308,000
05/10/2021	18,800	-0.15 ▼	-0.80	18,950	19,200	18,750	43,650	820,620,000
04/10/2021	18,950	0.60 ▲	3.17	18,350	19,200	18,400	71,100	1,347,345,000
01/10/2021	18,350	-0.10 ▼	-0.54	18,450	18,650	18,200	42,230	774,920,500
30/09/2021	18,450	0.10 ▲	0.54	18,450	18,750	18,300	32,590	601,285,500
29/09/2021	18,450	-0.05 ▼	-0.27	18,500	18,500	18,200	43,170	796,486,500
28/09/2021	18,500	0.35 ▲	1.89	18,150	18,750	17,800	121,700	2,251,450,000
27/09/2021	18,150	-0.80 ▼	-4.41	18,950	18,950	18,150	147,160	2,670,954,000
26/09/2021	18,950	-0.25 ▼	-1.32	19,200	19,400	18,950	83,580	1,583,841,000
24/09/2021	18,950	-0.25 ▼	-1.32	19,200	19,400	18,950	83,580	1,583,841,000
23/09/2021	19,200	-0.60 ▼	-3.13	19,800	20,000	19,200	111,870	2,147,904,000
22/09/2021	19,800	0.30 ▲	1.52	19,500	20,000	19,000	122,650	2,428,470,000
21/09/2021	19,500	-0.25 ▼	-1.28	19,750	19,600	18,900	128,440	2,504,580,000
20/09/2021	19,750	-0.30 ▼	-1.52	20,050	20,150	19,650	134,460	2,655,585,000
17/09/2021	20,050	0.35 ▲	1.75	19,700	20,500	19,600	178,890	3,586,744,500
16/09/2021	19,700	-0.30 ▼	-1.52	20,000	20,150	19,600	77,390	1,524,583,000
15/09/2021	20,000	0.30 ▲	1.50	19,700	20,350	19,300	180,250	3,605,000,000
14/09/2021	19,700	-0.25 ▼	-1.27	19,950	20,350	19,500	134,600	2,651,620,000
13/09/2021	19,950	0.80 ▲	4.01	19,150	20,200	19,150	356,420	7,110,579,000
11/09/2021	19,150	0.60 ▲	3.13	18,550	19,400	18,550	130,330	2,495,819,500
10/09/2021	19,150	0.60 ▲	3.13	18,550	19,400	18,550	130,330	2,495,819,500
09/09/2021	18,550	-0.15 ▼	-0.81	18,700	18,700	18,300	74,610	1,384,015,500
08/09/2021	18,700	-0.25 ▼	-1.34	18,950	19,000	18,500	67,160	1,255,892,000
07/09/2021	18,950	-0.25 ▼	-1.32	19,200	19,700	18,850	291,040	5,515,208,000
06/09/2021	19,200	1.10 ▲	5.73	18,150	19,350	18,100	207,740	3,988,608,000
05/09/2021	16,550	-0.10 ▼	-0.60	16,550	16,650	16,350	56,370	932,923,500
03/09/2021	16,550	0.00 ■■	0.00	16,550	16,650	16,350	15,800	261,490,000
01/09/2021	18,150	-0.05 ▼	-0.28	18,200	18,350	18,100	60,130	1,091,359,500
31/08/2021	18,200	0.05 ▲	0.27	18,150	18,700	18,150	82,170	1,495,494,000
30/08/2021	18,150	0.60 ▲	3.31	17,550	18,200	17,500	100,000	1,815,000,000
27/08/2021	17,550	0.15 ▲	0.85	17,400	17,650	17,200	26,150	458,932,500
26/08/2021	17,400	-0.10 ▼	-0.57	17,500	17,600	17,400	30,470	530,178,000
25/08/2021	17,500	0.25 ▲	1.43	17,250	17,500	17,050	18,850	329,875,000
24/08/2021	17,250	-0.15 ▼	-0.87	17,400	17,750	17,050	36,790	634,627,500
23/08/2021	17,400	-0.30 ▼	-1.72	17,700	17,700	17,300	60,580	1,054,092,000
20/08/2021	17,700	-0.80 ▼	-4.52	18,500	18,800	17,500	151,920	2,688,984,000
19/08/2021	18,500	-0.50 ▼	-2.70	19,000	19,000	18,450	77,590	1,435,415,000
18/08/2021	19,000	0.05 ▲	0.26	19,000	19,300	19,000	88,310	1,677,890,000
17/08/2021	19,000	0.25 ▲	1.32	18,750	19,550	18,700	164,070	3,117,330,000
16/08/2021	18,750	0.30 ▲	1.60	18,450	18,900	18,300	101,670	1,906,312,500
13/08/2021	18,450	0.05 ▲	0.27	18,400	18,600	18,000	56,130	1,035,598,500
12/08/2021	18,400	0.35 ▲	1.90	18,050	19,000	18,050	113,850	2,094,840,000
11/08/2021	18,050	-0.50 ▼	-2.77	18,550	18,400	18,000	98,080	1,770,344,000
10/08/2021	18,550	-0.35 ▼	-1.89	18,900	19,300	18,550	88,140	1,634,997,000
09/08/2021	18,900	1.20 ▲	6.35	17,700	18,900	18,100	182,920	3,457,188,000
06/08/2021	17,700	1.15 ▲	6.50	16,550	17,700	16,550	177,060	3,133,962,000
05/08/2021	16,550	0.10 ▲	0.60	16,450	16,750	16,250	56,370	932,923,500
04/08/2021	16,450	-0.10 ▼	-0.61	16,550	16,550	16,350	21,680	356,636,000
03/08/2021	16,550	-0.05 ▼	-0.30	16,550	16,650	16,350	15,800	261,490,000
02/08/2021	16,550	0.05 ▲	0.30	16,500	16,750	16,400	25,830	427,486,500
30/07/2021	16,500	0.05 ▲	0.30	16,500	16,600	16,350	25,300	417,450,000
29/07/2021	16,500	0.05 ▲	0.30	16,450	16,650	16,400	21,410	353,265,000
28/07/2021	16,450	-0.35 ▼	-2.13	16,800	16,800	16,450	13,160	216,482,000
27/07/2021	16,800	0.05 ▲	0.30	16,750	17,050	16,700	21,030	353,304,000
26/07/2021	16,750	0.40 ▲	2.39	16,350	16,900	16,350	59,260	992,605,000
23/07/2021	16,350	-0.15 ▼	-0.92	16,500	16,750	16,200	25,530	417,415,500
21/07/2021	15,950	0.30 ▲	1.88	15,650	16,600	15,950	15,030	239,728,500
20/07/2021	15,800	0.15 ▲	0.95	15,650	15,850	15,300	26,720	422,176,000
19/07/2021	15,650	-0.85 ▼	-5.43	16,500	16,300	15,500	34,300	536,795,000
17/07/2021	16,500	0.05 ▲	0.30	16,500	16,750	16,400	18,590	306,735,000
16/07/2021	16,500	0.05 ▲	0.30	16,500	16,750	16,400	18,590	306,735,000
15/07/2021	16,500	0.25 ▲	1.52	16,250	16,600	16,000	28,520	470,580,000
14/07/2021	16,250	-0.05 ▼	-0.31	16,300	16,500	16,200	19,990	324,837,500
13/07/2021	16,300	0.25 ▲	1.53	16,050	16,500	16,050	19,880	324,044,000
12/07/2021	16,050	-0.80 ▼	-4.98	16,850	16,850	15,700	46,840	751,782,000
09/07/2021	16,850	-0.25 ▼	-1.48	17,100	17,200	16,800	38,460	648,051,000
08/07/2021	17,100	-0.30 ▼	-1.75	17,400	17,450	17,050	34,790	594,909,000
07/07/2021	17,400	-0.10 ▼	-0.57	17,500	17,500	16,900	51,060	888,444,000
06/07/2021	17,500	-0.20 ▼	-1.14	17,700	18,100	17,500	41,590	727,825,000
05/07/2021	17,700	-0.50 ▼	-2.82	18,200	18,200	17,600	65,790	1,164,483,000
02/07/2021	18,200	-0.35 ▼	-1.92	18,550	18,700	18,200	55,930	1,017,926,000
01/07/2021	18,550	0.05 ▲	0.27	18,550	18,650	18,500	31,840	590,632,000
30/06/2021	18,550	-0.10 ▼	-0.54	18,650	18,750	18,500	17,390	322,584,500
29/06/2021	18,650	0.05 ▲	0.27	18,600	18,950	18,550	34,150	636,897,500
28/06/2021	18,600	-0.05 ▼	-0.27	18,650	18,850	18,550	19,740	367,164,000
25/06/2021	18,650	0.15 ▲	0.80	18,500	18,750	18,500	24,550	457,857,500
24/06/2021	18,500	-0.25 ▼	-1.35	18,750	19,000	18,500	26,090	482,665,000
23/06/2021	18,750	-0.25 ▼	-1.33	19,000	19,000	18,650	32,080	601,500,000
22/06/2021	19,000	-0.20 ▼	-1.05	19,200	19,450	18,900	45,560	865,640,000
21/06/2021	19,200	0.35 ▲	1.82	19,150	19,600	19,100	52,470	1,007,424,000
18/06/2021	19,150	0.30 ▲	1.57	18,850	19,400	18,800	85,110	1,629,856,500
17/06/2021	18,850	0.05 ▲	0.27	18,800	18,950	18,550	39,110	737,223,500
16/06/2021	18,800	0.15 ▲	0.80	18,650	19,200	18,500	59,760	1,123,488,000
15/06/2021	18,600	-0.25 ▼	-1.34	18,850	18,900	18,600	13,310	247,566,000
14/06/2021	18,850	-0.30 ▼	-1.59	19,150	19,150	18,800	44,810	844,668,500
11/06/2021	19,150	-0.15 ▼	-0.78	19,300	19,450	19,000	40,340	772,511,000
10/06/2021	19,300	0.75 ▲	3.89	18,550	19,500	18,100	82,530	1,592,829,000
09/06/2021	18,550	-0.50 ▼	-2.70	19,050	19,000	18,200	76,480	1,418,704,000
08/06/2021	19,050	-0.25 ▼	-1.31	19,300	19,850	19,000	67,100	1,278,255,000
07/06/2021	19,300	-0.55 ▼	-2.85	19,850	19,900	18,800	95,620	1,845,466,000
04/06/2021	19,850	0.85 ▲	4.28	19,000	20,300	19,500	304,000	6,034,400,000
03/06/2021	19,000	1.20 ▲	6.32	17,800	19,000	18,800	67,960	1,291,240,000
02/06/2021	17,800	1.15 ▲	6.46	16,650	17,800	17,100	86,020	1,531,156,000
01/06/2021	16,650	-0.20 ▼	-1.20	16,850	16,850	16,600	53,920	897,768,000
31/05/2021	16,850	-5.85 ▼	-34.72	16,950	17,000	16,700	46,490	783,356,500
28/05/2021	16,950	-0.05 ▼	-0.29	16,950	17,100	16,900	53,870	913,096,500
27/05/2021	16,950	-0.35 ▼	-2.06	17,300	17,300	16,950	51,670	875,806,500
26/05/2021	17,300	-0.20 ▼	-1.16	17,500	17,600	17,100	56,810	982,813,000
25/05/2021	17,500	-0.40 ▼	-2.29	17,900	17,900	17,400	44,140	772,450,000
24/05/2021	17,900	0.70 ▲	3.91	17,200	18,000	17,300	59,780	1,070,062,000
23/05/2021	17,200	0.55 ▲	3.20	16,650	17,350	16,600	47,690	820,268,000
21/05/2021	17,200	0.55 ▲	3.20	16,650	17,350	16,600	47,690	820,268,000
20/05/2021	16,650	-0.35 ▼	-2.10	17,000	17,100	16,600	77,030	1,282,549,500
19/05/2021	17,000	-0.30 ▼	-1.76	17,300	17,300	16,950	62,220	1,057,740,000
18/05/2021	17,300	-0.10 ▼	-0.58	17,400	17,500	17,200	50,650	876,245,000
17/05/2021	17,400	-0.30 ▼	-1.72	17,700	17,800	17,150	65,900	1,146,660,000
16/05/2021	17,700	-0.20 ▼	-1.13	17,900	18,100	17,700	46,840	829,068,000
14/05/2021	17,700	-0.20 ▼	-1.13	17,900	18,100	17,700	46,840	829,068,000
13/05/2021	17,900	-0.35 ▼	-1.96	18,250	18,200	17,900	58,240	1,042,496,000
12/05/2021	18,250	0.05 ▲	0.27	18,200	18,350	17,950	44,410	810,482,500
11/05/2021	18,200	-0.35 ▼	-1.92	18,550	18,750	18,050	44,890	816,998,000
10/05/2021	18,550	1.00 ▲	5.39	17,550	18,550	17,000	80,350	1,490,492,500
09/05/2021	17,550	-0.65 ▼	-3.70	18,200	18,400	17,400	48,760	855,738,000
07/05/2021	17,550	-0.65 ▼	-3.70	18,200	18,400	17,400	48,760	855,738,000
06/05/2021	18,200	-0.05 ▼	-0.27	18,250	18,700	18,150	53,740	978,068,000
05/05/2021	18,250	1.15 ▲	6.30	17,100	18,250	17,100	76,930	1,403,972,500
04/05/2021	17,100	-1.20 ▼	-7.02	18,300	18,000	17,100	107,920	1,845,432,000
03/05/2021	24,050	1.55 ▲	6.44	22,500	24,050	20,950	350	8,417,500
30/04/2021	18,300	-0.45 ▼	-2.46	18,750	18,750	18,150	76,930	1,407,819,000
29/04/2021	18,300	-0.45 ▼	-2.46	18,750	18,750	18,150	76,930	1,407,819,000
28/04/2021	18,750	-0.10 ▼	-0.53	18,850	19,000	18,700	39,920	748,500,000
27/04/2021	18,850	-0.25 ▼	-1.33	19,100	19,100	18,800	46,920	884,442,000
26/04/2021	19,100	-0.90 ▼	-4.71	20,000	20,000	19,100	56,460	1,078,386,000
23/04/2021	20,000	0.20 ▲	1.00	19,800	20,100	19,500	75,180	1,503,600,000
22/04/2021	19,800	-0.95 ▼	-4.80	20,750	20,750	19,500	43,200	855,360,000
21/04/2021	20,750	0.25 ▲	1.20	20,500	21,000	20,400	81,710	1,695,482,500
20/04/2021	20,750	0.25 ▲	1.20	20,500	21,000	20,400	81,710	1,695,482,500
19/04/2021	20,500	0.10 ▲	0.49	20,400	20,500	19,600	173,070	3,547,935,000
16/04/2021	20,400	-1.00 ▼	-4.90	21,400	21,300	20,000	103,290	2,107,116,000
15/04/2021	21,400	-0.45 ▼	-2.10	21,850	21,900	21,350	101,060	2,162,684,000
14/04/2021	21,850	-0.25 ▼	-1.14	22,100	21,950	21,650	76,170	1,664,314,500
13/04/2021	22,100	-0.10 ▼	-0.45	22,200	22,300	22,000	91,300	2,017,730,000
12/04/2021	22,200	-3.65 ▼	-16.44	22,300	22,400	22,150	78,310	1,738,482,000
09/04/2021	22,300	0.10 ▲	0.45	22,200	22,450	22,200	59,820	1,333,986,000
08/04/2021	22,200	-0.10 ▼	-0.45	22,300	22,350	22,100	57,150	1,268,730,000
07/04/2021	22,300	-0.05 ▼	-0.22	22,350	22,500	22,050	64,510	1,438,573,000
06/04/2021	22,350	-0.30 ▼	-1.34	22,650	22,650	22,300	52,330	1,169,575,500
05/04/2021	22,650	-0.10 ▼	-0.44	22,750	23,000	22,500	49,700	1,125,705,000
02/04/2021	22,750	0.25 ▲	1.10	22,500	23,000	22,600	66,670	1,516,742,500
01/04/2021	22,500	0.30 ▲	1.33	22,200	22,800	22,100	65,620	1,476,450,000
31/03/2021	22,200	-0.50 ▼	-2.25	22,700	22,700	22,000	87,190	1,935,618,000
30/03/2021	22,700	0.20 ▲	0.88	22,500	22,800	22,400	55,510	1,260,077,000
29/03/2021	22,500	0.55 ▲	2.44	21,950	22,500	21,950	94,430	2,124,675,000
26/03/2021	21,950	-0.50 ▼	-2.28	22,450	22,450	21,350	93,820	2,059,349,000
25/03/2021	22,450	-0.20 ▼	-0.89	22,650	22,900	22,300	123,510	2,772,799,500
24/03/2021	22,650	-1.10 ▼	-4.86	23,750	23,600	22,600	108,000	2,446,200,000
23/03/2021	23,750	-0.40 ▼	-1.68	24,150	24,100	23,650	109,870	2,609,412,500
22/03/2021	24,150	-0.55 ▼	-2.28	24,700	24,700	24,050	67,930	1,640,509,500
19/03/2021	24,700	0.60 ▲	2.43	24,100	24,950	24,100	106,530	2,631,291,000
18/03/2021	24,100	0.30 ▲	1.24	23,800	24,200	23,800	122,510	2,952,491,000
17/03/2021	23,800	-0.70 ▼	-2.94	24,500	24,350	23,700	213,270	5,075,826,000
16/03/2021	24,500	-0.60 ▼	-2.45	25,100	25,100	24,100	155,940	3,820,530,000
15/03/2021	25,100	-0.90 ▼	-3.59	26,000	25,450	24,900	237,820	5,969,282,000
12/03/2021	26,000	0.15 ▲	0.58	25,850	26,450	25,850	107,070	2,783,820,000
11/03/2021	25,850	0.10 ▲	0.39	25,750	25,950	25,650	89,620	2,316,677,000
10/03/2021	25,750	0.05 ▲	0.19	25,750	26,000	25,600	91,380	2,353,035,000
09/03/2021	25,750	0.05 ▲	0.19	25,750	26,400	25,300	96,790	2,492,342,500
08/03/2021	25,750	-0.05 ▼	-0.19	25,800	26,200	25,650	104,070	2,679,802,500
05/03/2021	25,800	-0.10 ▼	-0.39	25,800	25,850	24,950	203,090	5,239,722,000
04/03/2021	25,800	-1.05 ▼	-4.07	26,850	27,000	25,300	198,490	5,121,042,000
03/03/2021	26,850	-0.50 ▼	-1.86	27,350	27,350	26,750	170,480	4,577,388,000
02/03/2021	27,350	0.40 ▲	1.46	26,950	28,300	27,100	237,890	6,506,291,500
01/03/2021	26,950	1.75 ▲	6.49	25,200	26,950	25,800	450,100	12,130,195,000
26/02/2021	25,200	-0.15 ▼	-0.60	25,200	25,200	24,600	124,730	3,143,196,000
25/02/2021	25,200	0.05 ▲	0.20	25,150	25,350	24,900	105,960	2,670,192,000
24/02/2021	25,150	0.35 ▲	1.39	24,800	25,900	24,900	219,230	5,513,634,500
23/02/2021	24,800	0.10 ▲	0.40	24,700	25,100	24,700	172,280	4,272,544,000
22/02/2021	24,700	-0.30 ▼	-1.21	25,000	25,150	24,500	183,950	4,543,565,000
19/02/2021	25,000	-0.20 ▼	-0.80	25,200	25,300	24,700	117,120	2,928,000,000
18/02/2021	25,200	-0.05 ▼	-0.20	25,250	25,900	24,900	117,130	2,951,676,000
17/02/2021	25,250	1.65 ▲	6.53	23,600	25,250	23,600	299,110	7,552,527,500
10/02/2021	23,600	0.15 ▲	0.64	23,450	23,650	23,100	97,890	2,310,204,000
09/02/2021	23,600	0.15 ▲	0.64	23,450	23,650	23,100	97,890	2,310,204,000
08/02/2021	23,450	-0.35 ▼	-1.49	23,800	24,100	22,750	154,280	3,617,866,000
05/02/2021	23,800	0.25 ▲	1.05	23,550	23,950	23,400	119,020	2,832,676,000
05/01/2021	27,850	-0.15 ▼	-0.54	28,000	28,050	27,700	35,190	980,041,500
04/01/2021	28,000	0.70 ▲	2.50	27,300	28,500	27,250	410,670	11,498,760,000
01/01/2021	27,300	0.40 ▲	1.47	26,900	27,350	26,750	1,841,500	50,272,950,000
31/12/2020	27,300	0.40 ▲	1.47	26,900	27,350	26,750	1,841,500	50,272,950,000
30/12/2020	26,900	-0.05 ▼	-0.19	26,950	27,100	26,750	1,702,500	45,797,250,000
29/12/2020	26,950	0.00 ■■	0.00	26,950	27,500	26,600	282,300	7,607,985,000
28/12/2020	26,950	-0.40 ▼	-1.48	27,300	27,750	26,650	245,292	6,610,619,400
27/12/2020	27,300	0.90 ▲	3.30	26,400	27,450	25,800	234,300	6,396,390,000
25/12/2020	27,300	0.90 ▲	3.30	26,400	27,450	25,800	234,300	6,396,390,000
24/12/2020	26,400	-1.10 ▼	-4.17	27,500	27,700	25,700	301,708	7,965,091,200
23/12/2020	27,500	-0.40 ▼	-1.45	27,900	28,200	27,500	259,982	7,149,505,000
22/12/2020	27,900	0.30 ▲	1.08	27,650	28,300	27,450	284,262	7,930,909,800
21/12/2020	27,650	-0.50 ▼	-1.81	28,150	28,150	27,000	643,295	17,787,106,750
20/12/2020	28,150	0.00 ■■	0.00	28,150	29,200	28,150	412,874	11,622,403,100
18/12/2020	28,150	0.00 ■■	0.00	28,150	29,200	28,150	412,874	11,622,403,100
17/12/2020	28,150	0.20 ▲	0.71	27,950	28,900	27,500	380,368	10,707,359,200
16/12/2020	27,950	-0.10 ▼	-0.36	28,000	28,450	27,850	281,865	7,878,126,750
15/12/2020	28,000	1.40 ▲	5.00	26,650	28,000	26,700	655,514	18,354,392,000
14/12/2020	26,650	1.00 ▲	3.75	25,650	26,800	25,800	444,499	11,845,898,350
13/12/2020	25,650	0.50 ▲	1.95	25,150	26,000	24,800	268,468	6,886,204,200
11/12/2020	25,650	0.50 ▲	1.95	25,150	26,000	24,800	268,468	6,886,204,200
10/12/2020	25,150	-0.60 ▼	-2.39	25,700	25,900	25,100	336,589	8,465,213,350
09/12/2020	25,700	1.30 ▲	5.06	24,400	26,000	24,650	604,441	15,534,133,700
08/12/2020	24,400	0.40 ▲	1.64	23,950	24,500	23,900	155,297	3,789,246,800
07/12/2020	23,950	0.10 ▲	0.42	23,900	24,100	23,850	72,423	1,734,530,850
04/12/2020	24,000	-0.20 ▼	-0.83	24,200	24,300	23,850	667,470	16,019,280,000
03/12/2020	24,200	0.60 ▲	2.48	23,600	24,250	23,600	158,549	3,836,885,800
02/12/2020	23,600	-0.30 ▼	-1.27	23,900	24,000	23,600	141,225	3,332,910,000
01/12/2020	23,900	0.00 ■■	0.00	23,900	24,000	23,450	138,344	3,306,421,600
30/11/2020	24,350	0.10 ▲	0.41	24,250	24,650	24,100	1,159,780	28,240,643,000
27/11/2020	24,350	0.10 ▲	0.41	24,250	24,650	24,100	1,159,780	28,240,643,000
26/11/2020	24,250	-0.45 ▼	-1.86	24,700	24,700	24,150	2,365,870	57,372,347,500
25/11/2020	24,700	-0.20 ▼	-0.81	24,900	25,000	24,600	1,247,540	30,814,238,000
24/11/2020	24,900	-0.30 ▼	-1.20	25,200	25,300	24,550	2,540,140	63,249,486,000
23/11/2020	25,200	0.25 ▲	0.99	24,950	25,450	24,950	2,480,870	62,517,924,000
20/11/2020	24,950	-0.10 ▼	-0.40	25,000	25,200	24,650	138,339	3,451,558,050
19/11/2020	25,000	-0.20 ▼	-0.80	25,200	25,400	24,750	174,564	4,364,100,000
18/11/2020	25,200	0.65 ▲	2.58	24,550	25,400	24,500	3,334,220	84,022,344,000
17/11/2020	24,550	0.40 ▲	1.63	24,200	24,550	24,100	118,759	2,915,533,450
16/11/2020	24,200	-0.50 ▼	-2.07	24,700	24,800	24,100	139,712	3,381,030,400
13/11/2020	24,700	1.00 ▲	4.05	23,700	24,700	23,500	303,007	7,484,272,900
12/11/2020	23,700	-0.30 ▼	-1.27	24,000	24,050	23,500	125,410	2,972,217,000
11/11/2020	24,000	-0.10 ▼	-0.42	24,100	24,100	23,900	69,938	1,678,512,000
10/11/2020	24,100	-0.10 ▼	-0.41	24,200	24,550	24,050	103,278	2,488,999,800
09/11/2020	24,200	0.60 ▲	2.48	23,600	24,250	23,600	181,140	4,383,588,000
06/11/2020	23,600	0.10 ▲	0.42	23,500	23,800	23,350	52,736	1,244,569,600
05/11/2020	23,500	-0.40 ▼	-1.70	23,900	24,000	23,450	89,126	2,094,461,000
04/11/2020	23,900	0.30 ▲	1.26	23,600	24,050	23,450	102,219	2,443,034,100
03/11/2020	23,600	0.30 ▲	1.27	23,300	23,750	23,200	101,454	2,394,314,400
02/11/2020	23,300	-0.10 ▼	-0.43	23,350	23,400	23,150	41,400	964,620,000
30/10/2020	23,350	0.10 ▲	0.43	23,300	23,750	23,000	81,737	1,908,558,950
29/10/2020	23,300	0.60 ▲	2.58	22,750	23,400	22,450	241,302	5,622,336,600
28/10/2020	22,750	-1.10 ▼	-4.84	23,850	23,900	22,500	214,980	4,890,795,000
27/10/2020	23,850	-0.10 ▼	-0.42	24,000	24,300	23,850	126,213	3,010,180,050
26/10/2020	24,000	-0.70 ▼	-2.92	24,700	25,100	24,000	152,714	3,665,136,000
25/10/2020	24,700	1.00 ▲	4.05	23,700	24,700	23,900	318,587	7,869,098,900
23/10/2020	24,700	1.00 ▲	4.05	23,700	24,700	23,900	318,587	7,869,098,900
22/10/2020	23,700	-0.40 ▼	-1.69	24,100	24,100	23,700	112,967	2,677,317,900
21/10/2020	24,100	0.70 ▲	2.90	23,450	24,400	23,800	168,248	4,054,776,800
20/10/2020	23,450	0.00 ■■	0.00	23,450	23,450	22,800	204,767	4,801,786,150
19/10/2020	23,450	-0.60 ▼	-2.56	24,000	24,100	23,250	332,892	7,806,317,400
18/10/2020	24,000	-0.10 ▼	-0.42	24,100	24,300	23,950	175,161	4,203,864,000
16/10/2020	24,000	-0.10 ▼	-0.42	24,100	24,300	23,950	175,161	4,203,864,000
15/10/2020	24,100	-0.05 ▼	-0.21	24,150	24,350	24,000	1,139,150	27,453,515,000
14/10/2020	24,150	0.00 ■■	0.00	24,100	24,550	23,800	247,867	5,985,988,050
13/10/2020	24,100	-0.50 ▼	-2.07	24,600	24,600	23,800	225,100	5,424,910,000
12/10/2020	24,600	-0.90 ▼	-3.66	25,500	25,800	24,450	216,317	5,321,398,200
11/10/2020	25,500	0.20 ▲	0.78	25,300	25,600	23,800	596,707	15,216,028,500
09/10/2020	25,500	0.20 ▲	0.78	25,300	25,600	23,800	596,707	15,216,028,500
08/10/2020	25,300	-0.90 ▼	-3.56	26,250	26,400	24,950	802,492	20,303,047,600
07/10/2020	26,250	-0.40 ▼	-1.52	26,600	26,650	26,250	215,508	5,657,085,000
06/10/2020	26,600	0.00 ■■	0.00	26,600	26,800	26,500	150,315	3,998,379,000
05/10/2020	26,600	0.10 ▲	0.38	26,500	26,800	26,450	178,353	4,744,189,800
04/10/2020	26,500	-0.10 ▼	-0.38	26,600	26,900	25,850	267,121	7,078,706,500
02/10/2020	26,500	-0.10 ▼	-0.38	26,600	26,900	25,850	267,121	7,078,706,500
01/10/2020	26,600	-0.10 ▼	-0.38	26,700	27,000	26,400	180,939	4,812,977,400
30/09/2020	26,700	0.10 ▲	0.37	26,600	26,700	26,300	138,809	3,706,200,300
29/09/2020	26,600	0.10 ▲	0.38	26,500	27,400	26,500	515,345	13,708,177,000
28/09/2020	26,500	0.20 ▲	0.75	26,300	26,600	26,200	162,867	4,315,975,500
25/09/2020	26,300	0.10 ▲	0.38	26,250	26,450	26,050	198,619	5,223,679,700
24/09/2020	26,250	0.10 ▲	0.38	26,200	26,850	26,050	243,944	6,403,530,000
23/09/2020	26,200	-0.10 ▼	-0.38	26,250	26,300	26,100	108,537	2,843,669,400
22/09/2020	26,250	-0.10 ▼	-0.38	26,350	26,400	26,100	206,022	5,408,077,500
21/09/2020	26,350	-0.10 ▼	-0.38	26,500	26,800	26,250	213,986	5,638,531,100
18/09/2020	26,500	0.30 ▲	1.13	26,200	26,500	26,000	130,413	3,455,944,500
17/09/2020	26,200	0.20 ▲	0.76	26,000	26,650	25,850	211,413	5,539,020,600
16/09/2020	26,000	-0.10 ▼	-0.38	26,100	26,150	25,900	193,369	5,027,594,000
15/09/2020	26,100	-0.30 ▼	-1.15	26,350	26,500	26,100	183,099	4,778,883,900
14/09/2020	26,350	0.20 ▲	0.76	26,150	26,600	26,000	206,404	5,438,745,400
11/09/2020	26,150	-0.10 ▼	-0.38	26,200	26,400	25,950	146,721	3,836,754,150
10/09/2020	26,200	-0.20 ▼	-0.76	26,400	26,850	26,000	222,253	5,823,028,600
09/09/2020	26,400	1.00 ▲	3.79	25,400	26,500	24,950	4,986,560	131,645,184,000
08/09/2020	25,400	0.30 ▲	1.18	25,150	25,400	24,950	203,675	5,173,345,000
07/09/2020	25,150	-0.10 ▼	-0.40	25,200	25,800	25,000	414,648	10,428,397,200
04/09/2020	25,200	0.30 ▲	1.19	24,850	25,200	24,400	221,676	5,586,235,200
03/09/2020	24,850	-0.30 ▼	-1.21	25,100	25,400	24,750	168,413	4,185,063,050
02/09/2020	25,100	0.50 ▲	1.99	24,600	25,100	24,300	214,560	5,385,456,000
01/09/2020	25,100	0.50 ▲	1.99	24,600	25,100	24,300	214,560	5,385,456,000
31/08/2020	24,600	-0.90 ▼	-3.66	25,550	25,500	24,500	475,122	11,688,001,200
28/08/2020	25,550	0.20 ▲	0.78	25,400	25,950	25,400	287,915	7,356,228,250
27/08/2020	25,400	0.40 ▲	1.57	25,000	25,500	24,650	257,067	6,529,501,800
26/08/2020	25,000	1.10 ▲	4.40	23,900	25,300	23,750	539,360	13,484,000,000
25/08/2020	23,900	-0.30 ▼	-1.26	24,200	24,400	23,850	248,676	5,943,356,400
24/08/2020	24,200	0.80 ▲	3.31	23,400	24,350	23,300	389,602	9,428,368,400
21/08/2020	23,400	0.40 ▲	1.71	23,000	23,400	22,850	146,948	3,438,583,200
20/08/2020	23,000	-0.30 ▼	-1.30	23,300	23,350	22,950	168,681	3,879,663,000
19/08/2020	23,300	0.30 ▲	1.29	23,000	23,400	22,800	153,259	3,570,934,700
18/08/2020	23,000	-0.10 ▼	-0.43	23,150	23,400	22,850	144,410	3,321,430,000
17/08/2020	23,150	-0.40 ▼	-1.73	23,500	23,400	22,800	243,057	5,626,769,550
14/08/2020	23,500	-0.40 ▼	-1.70	23,900	23,850	22,900	293,679	6,901,456,500
13/08/2020	23,900	0.10 ▲	0.42	23,800	24,000	23,700	126,771	3,029,826,900
12/08/2020	23,800	-0.50 ▼	-2.10	24,300	24,300	23,300	402,516	9,579,880,800
11/08/2020	24,300	1.10 ▲	4.53	23,250	24,800	23,850	462,963	11,250,000,900
10/08/2020	23,250	0.10 ▲	0.43	23,200	23,650	23,250	183,731	4,271,745,750
07/08/2020	23,200	0.30 ▲	1.29	22,950	23,550	22,800	177,600	4,120,320,000
06/08/2020	22,950	-0.40 ▼	-1.74	23,300	23,300	22,750	205,527	4,716,844,650
05/08/2020	23,300	0.00 ■■	0.00	23,300	23,800	23,000	166,339	3,875,698,700
04/08/2020	23,300	0.40 ▲	1.72	22,850	23,950	23,100	243,924	5,683,429,200
03/08/2020	22,850	1.50 ▲	6.56	21,400	22,850	21,150	321,450	7,345,132,500
31/07/2020	21,400	-0.60 ▼	-2.80	22,000	21,850	21,100	183,966	3,936,872,400
30/07/2020	22,000	0.00 ■■	0.00	22,000	22,750	21,800	163,055	3,587,210,000
29/07/2020	22,000	-0.90 ▼	-4.09	22,900	22,250	21,300	441,341	9,709,502,000
28/07/2020	22,900	1.30 ▲	5.68	21,600	23,000	21,100	374,855	8,584,179,500
27/07/2020	21,600	-1.60 ▼	-7.41	23,200	22,400	21,600	364,417	7,871,407,200
26/07/2020	23,200	-1.70 ▼	-7.33	24,900	24,850	23,200	448,648	10,408,633,600
24/07/2020	23,200	-1.70 ▼	-7.33	24,900	24,850	23,200	448,648	10,408,633,600
23/07/2020	24,900	-0.10 ▼	-0.40	25,000	25,550	24,350	222,916	5,550,608,400
22/07/2020	25,000	1.00 ▲	4.00	24,000	25,100	24,000	246,410	6,160,250,000
21/07/2020	24,000	0.10 ▲	0.42	23,900	24,400	23,450	142,645	3,423,480,000
20/07/2020	23,900	1.10 ▲	4.60	22,850	24,400	22,900	305,413	7,299,370,700
19/07/2020	22,850	0.50 ▲	2.19	22,350	22,950	22,000	165,757	3,787,547,450
17/07/2020	22,850	0.50 ▲	2.19	22,350	22,950	22,000	165,757	3,787,547,450
16/07/2020	22,350	0.80 ▲	3.58	21,550	22,650	21,300	224,093	5,008,478,550
15/07/2020	21,550	-0.20 ▼	-0.93	21,750	21,900	21,350	145,691	3,139,641,050
14/07/2020	21,750	1.30 ▲	5.98	20,500	21,800	20,250	262,959	5,719,358,250
13/07/2020	20,500	-0.20 ▼	-0.98	20,700	20,900	20,200	175,806	3,604,023,000
12/07/2020	20,700	0.60 ▲	2.90	20,100	21,000	19,900	185,550	3,840,885,000
10/07/2020	20,700	0.60 ▲	2.90	20,100	21,000	19,900	185,550	3,840,885,000
09/07/2020	20,100	0.20 ▲	1.00	19,950	21,250	19,950	248,062	4,986,046,200
08/07/2020	19,950	1.30 ▲	6.52	18,650	19,950	19,000	539,320	10,759,434,000
07/07/2020	18,650	-0.10 ▼	-0.54	18,700	18,850	18,600	158,018	2,947,035,700
06/07/2020	18,700	0.10 ▲	0.53	18,650	19,000	18,650	58,922	1,101,841,400
05/07/2020	18,650	-0.30 ▼	-1.61	18,900	19,100	18,650	76,114	1,419,526,100
03/07/2020	18,650	-0.30 ▼	-1.61	18,900	19,100	18,650	76,114	1,419,526,100
02/07/2020	18,900	0.50 ▲	2.65	18,350	19,350	18,700	307,232	5,806,684,800
01/07/2020	18,350	0.70 ▲	3.81	17,700	18,400	17,700	108,529	1,991,507,150
30/06/2020	17,700	-0.10 ▼	-0.56	17,750	18,100	17,400	106,671	1,888,076,700
29/06/2020	17,750	-0.60 ▼	-3.38	18,350	18,200	17,600	147,979	2,626,627,250
28/06/2020	18,350	0.05 ▲	0.27	18,300	18,750	18,200	1,299,060	23,837,751,000
26/06/2020	18,350	0.05 ▲	0.27	18,300	18,750	18,200	1,299,060	23,837,751,000
25/06/2020	18,300	0.40 ▲	2.19	17,900	18,400	17,500	111,916	2,048,062,800
24/06/2020	17,900	0.20 ▲	1.12	17,700	18,700	17,650	178,557	3,196,170,300
23/06/2020	17,700	-0.10 ▼	-0.56	17,800	17,850	17,450	74,440	1,317,588,000
22/06/2020	17,800	0.10 ▲	0.56	17,700	18,000	17,500	71,761	1,277,345,800
19/06/2020	17,700	0.60 ▲	3.39	17,050	17,750	17,150	105,229	1,862,553,300
18/06/2020	17,050	-0.10 ▼	-0.59	17,100	17,200	16,850	55,952	953,981,600
17/06/2020	17,100	-0.10 ▼	-0.58	17,200	17,300	16,950	678,890	11,609,019,000
16/06/2020	17,200	0.40 ▲	2.33	16,750	17,350	16,850	83,018	1,427,909,600
15/06/2020	16,750	-0.60 ▼	-3.58	17,350	17,500	16,750	135,139	2,263,578,250
14/06/2020	17,350	-0.10 ▼	-0.58	17,450	17,350	16,600	178,651	3,099,594,850
12/06/2020	17,350	-0.10 ▼	-0.58	17,450	17,350	16,600	178,651	3,099,594,850
11/06/2020	17,450	-1.30 ▼	-7.45	18,700	18,650	17,450	303,076	5,288,676,200
10/06/2020	18,700	0.00 ■■	0.00	18,700	18,800	18,000	207,328	3,877,033,600
09/06/2020	18,700	-0.20 ▼	-1.07	18,900	19,050	18,500	135,821	2,539,852,700
08/06/2020	18,900	0.40 ▲	2.12	18,450	19,500	18,700	312,938	5,914,528,200
06/06/2020	18,450	1.20 ▲	6.50	17,250	18,450	17,000	417,915	7,710,531,750
05/06/2020	18,450	1.20 ▲	6.50	17,250	18,450	17,000	417,915	7,710,531,750
04/06/2020	17,250	0.10 ▲	0.58	17,200	17,400	17,200	99,975	1,724,568,750
03/06/2020	17,200	0.10 ▲	0.58	17,150	17,350	17,050	61,817	1,063,252,400
02/06/2020	17,150	-0.20 ▼	-1.17	17,350	17,500	17,150	134,689	2,309,916,350
01/06/2020	17,350	0.30 ▲	1.73	17,100	17,400	17,050	103,499	1,795,707,650
31/05/2020	17,100	0.00 ■■	0.00	17,100	17,100	16,800	123,013	2,103,522,300
29/05/2020	17,100	0.00 ■■	0.00	17,100	17,100	16,800	123,013	2,103,522,300
28/05/2020	17,100	0.10 ▲	0.58	17,050	17,250	16,950	86,898	1,485,955,800
27/05/2020	17,050	-0.80 ▼	-4.69	17,850	18,000	17,050	162,733	2,774,597,650
26/05/2020	17,850	0.70 ▲	3.92	17,150	17,850	17,300	217,427	3,881,071,950
25/05/2020	17,150	0.30 ▲	1.75	16,900	17,150	16,550	160,605	2,754,375,750
24/05/2020	16,900	-0.20 ▼	-1.18	17,050	17,200	16,900	89,503	1,512,600,700
22/05/2020	16,900	-0.20 ▼	-1.18	17,050	17,200	16,900	89,503	1,512,600,700
21/05/2020	17,050	-0.30 ▼	-1.76	17,300	17,400	17,000	101,414	1,729,108,700
20/05/2020	17,300	0.10 ▲	0.58	17,250	17,300	17,000	136,283	2,357,695,900
19/05/2020	17,250	-0.30 ▼	-1.74	17,500	17,800	17,200	170,775	2,945,868,750
18/05/2020	17,500	0.30 ▲	1.71	17,200	17,700	17,000	118,163	2,067,852,500
17/05/2020	17,200	0.10 ▲	0.58	17,100	17,300	16,950	204,597	3,519,068,400
15/05/2020	17,200	0.10 ▲	0.58	17,100	17,300	16,950	204,597	3,519,068,400
14/05/2020	17,100	-0.10 ▼	-0.58	17,200	17,350	17,000	169,432	2,897,287,200
13/05/2020	17,200	-0.30 ▼	-1.74	17,500	17,750	16,950	199,968	3,439,449,600
12/05/2020	17,500	0.00 ■■	0.00	17,500	17,500	16,900	216,812	3,794,210,000
11/05/2020	17,500	0.80 ▲	4.57	16,750	17,500	16,750	200,287	3,505,022,500
10/05/2020	16,750	0.30 ▲	1.79	16,450	17,000	16,400	354,082	5,930,873,500
08/05/2020	16,750	0.30 ▲	1.79	16,450	17,000	16,400	354,082	5,930,873,500
07/05/2020	16,450	-0.20 ▼	-1.22	16,600	16,500	16,050	167,784	2,760,046,800
06/05/2020	16,600	0.50 ▲	3.01	16,100	17,000	16,300	267,967	4,448,252,200
05/05/2020	16,100	1.10 ▲	6.83	15,050	16,100	15,150	359,228	5,783,570,800
04/05/2020	15,050	0.20 ▲	1.33	14,850	15,300	14,750	157,410	2,369,020,500
01/05/2020	14,850	0.10 ▲	0.67	14,750	15,150	14,500	145,195	2,156,145,750
30/04/2020	14,850	0.10 ▲	0.67	14,750	15,150	14,500	145,195	2,156,145,750
29/04/2020	14,850	0.10 ▲	0.67	14,750	15,150	14,500	145,195	2,156,145,750
28/04/2020	14,750	-0.40 ▼	-2.71	15,100	15,000	14,500	120,176	1,772,596,000
27/04/2020	15,100	-0.20 ▼	-1.32	15,250	15,550	14,950	116,677	1,761,822,700
26/04/2020	15,250	0.70 ▲	4.59	14,600	15,350	14,250	229,977	3,507,149,250
24/04/2020	15,250	0.70 ▲	4.59	14,600	15,350	14,250	229,977	3,507,149,250
23/04/2020	14,600	-0.30 ▼	-2.05	14,850	15,150	14,000	378,537	5,526,640,200
22/04/2020	14,850	0.40 ▲	2.69	14,450	14,850	14,000	121,705	1,807,319,250
21/04/2020	14,450	-1.00 ▼	-6.92	15,400	15,200	14,350	195,694	2,827,778,300
20/04/2020	15,400	-0.30 ▼	-1.95	15,700	15,900	15,200	117,523	1,809,854,200
19/04/2020	15,700	0.50 ▲	3.18	15,200	15,950	15,200	156,314	2,454,129,800
17/04/2020	15,700	0.50 ▲	3.18	15,200	15,950	15,200	156,314	2,454,129,800
16/04/2020	15,200	0.10 ▲	0.66	15,100	15,400	14,700	61,313	931,957,600
15/04/2020	15,100	0.40 ▲	2.65	14,650	15,150	14,400	95,483	1,441,793,300
14/04/2020	14,650	0.00 ■■	0.00	14,700	14,650	14,050	96,099	1,407,850,350
13/04/2020	14,700	-0.30 ▼	-2.04	15,000	15,000	14,400	107,467	1,579,764,900
12/04/2020	15,000	-0.50 ▼	-3.33	15,500	15,500	14,600	109,133	1,636,995,000
10/04/2020	15,000	-0.50 ▼	-3.33	15,500	15,500	14,600	109,133	1,636,995,000
09/04/2020	15,500	0.60 ▲	3.87	14,950	15,750	14,900	114,084	1,768,302,000
08/04/2020	14,950	-0.40 ▼	-2.68	15,300	15,000	14,600	108,817	1,626,814,150
07/04/2020	15,300	0.10 ▲	0.65	15,250	15,450	14,700	78,363	1,198,953,900
06/04/2020	15,250	0.30 ▲	1.97	15,000	15,250	14,700	87,005	1,326,826,250
03/04/2020	15,000	0.40 ▲	2.67	14,650	15,450	14,600	67,327	1,009,905,000
02/04/2020	14,650	0.70 ▲	4.78	13,950	14,850	13,600	32,566	477,091,900
01/04/2020	14,650	0.70 ▲	4.78	13,950	14,850	13,600	32,566	477,091,900
31/03/2020	13,950	-0.10 ▼	-0.72	14,000	14,400	13,500	45,013	627,931,350
30/03/2020	14,000	-0.30 ▼	-2.14	14,250	14,450	13,500	34,098	477,372,000
29/03/2020	14,250	-0.30 ▼	-2.11	14,500	14,800	14,100	39,509	563,003,250
27/03/2020	14,250	-0.30 ▼	-2.11	14,500	14,800	14,100	39,509	563,003,250
26/03/2020	14,500	-0.40 ▼	-2.76	14,850	15,850	14,500	51,454	746,083,000
25/03/2020	14,850	0.90 ▲	6.06	13,900	14,850	14,300	82,425	1,224,011,250
24/03/2020	13,900	0.90 ▲	6.47	13,000	13,900	13,000	46,324	643,903,600
23/03/2020	13,000	-0.20 ▼	-1.54	13,200	14,000	12,600	30,427	395,551,000
22/03/2020	13,200	0.10 ▲	0.76	13,100	13,450	13,100	7,495	98,934,000
20/03/2020	13,200	0.10 ▲	0.76	13,100	13,450	13,100	7,495	98,934,000
19/03/2020	13,100	-0.70 ▼	-5.34	13,800	13,500	13,000	14,480	189,688,000
18/03/2020	13,800	0.20 ▲	1.45	13,600	13,950	13,600	9,040	124,752,000
17/03/2020	13,600	0.00 ■■	0.00	13,600	13,800	12,800	19,647	267,199,200
16/03/2020	13,600	-0.65 ▼	-4.78	14,250	14,500	13,550	123,670	1,681,912,000
14/03/2020	14,250	-0.65 ▼	-4.56	14,900	14,450	13,900	1,106,380	15,765,915,000
13/03/2020	14,250	-0.65 ▼	-4.56	14,900	14,450	13,900	1,106,380	15,765,915,000
12/03/2020	14,900	-0.40 ▼	-2.68	15,300	14,950	14,250	572,210	8,525,929,000
11/03/2020	15,300	-0.40 ▼	-2.61	15,700	16,200	14,950	200,900	3,073,770,000
10/03/2020	15,700	0.10 ▲	0.64	15,550	15,950	14,800	23,372	366,940,400
09/03/2020	15,550	-1.20 ▼	-7.72	16,700	16,200	15,550	66,661	1,036,578,550
07/03/2020	16,700	-0.10 ▼	-0.60	16,750	16,750	16,400	5,984	99,932,800
06/03/2020	16,700	-0.10 ▼	-0.60	16,750	16,750	16,400	5,984	99,932,800
05/03/2020	16,750	0.20 ▲	1.19	16,550	16,900	16,500	14,809	248,050,750
04/03/2020	16,500	0.30 ▲	1.82	16,250	16,650	16,250	15,645	258,142,500
03/03/2020	16,250	0.00 ■■	0.00	16,250	16,600	15,500	25,343	411,823,750
02/03/2020	16,250	0.10 ▲	0.62	16,100	16,400	16,000	16,543	268,823,750
28/02/2020	16,100	-0.40 ▼	-2.48	16,500	16,250	15,950	41,298	664,897,800
27/02/2020	16,500	-0.20 ▼	-1.21	16,700	16,500	15,550	47,922	790,713,000
26/02/2020	16,700	-0.80 ▼	-4.79	17,500	17,400	16,650	28,327	473,060,900
25/02/2020	17,500	0.90 ▲	5.14	16,550	17,500	16,000	45,252	791,910,000
24/02/2020	16,550	-1.10 ▼	-6.65	17,650	17,550	16,550	39,453	652,947,150
21/02/2020	17,650	0.30 ▲	1.70	17,350	18,300	17,200	60,598	1,069,554,700
20/02/2020	17,350	-0.80 ▼	-4.61	18,200	18,200	17,200	66,430	1,152,560,500
19/02/2020	18,200	-1.30 ▼	-7.14	19,500	19,500	18,150	68,370	1,244,334,000
18/02/2020	19,500	-0.10 ▼	-0.51	19,650	19,850	19,200	66,976	1,306,032,000
17/02/2020	19,650	1.30 ▲	6.62	18,400	19,650	19,450	164,292	3,228,337,800
15/02/2020	18,400	1.20 ▲	6.52	17,200	18,400	17,100	25,074	461,361,600
14/02/2020	18,400	1.20 ▲	6.52	17,200	18,400	17,100	25,074	461,361,600
13/02/2020	17,200	0.30 ▲	1.74	16,900	17,250	16,800	8,045	138,374,000
12/02/2020	16,900	0.40 ▲	2.37	16,500	16,900	16,300	4,906	82,911,400
11/02/2020	16,500	0.40 ▲	2.42	16,100	16,500	16,100	4,702	77,583,000
10/02/2020	16,100	-0.30 ▼	-1.86	16,400	16,300	16,000	12,283	197,756,300
09/02/2020	16,400	0.10 ▲	0.61	16,300	16,500	16,000	5,000	82,000,000
07/02/2020	16,400	0.10 ▲	0.61	16,300	16,500	16,000	5,000	82,000,000
06/02/2020	16,300	0.30 ▲	1.84	16,000	16,650	15,900	10,806	176,137,800
05/02/2020	16,000	0.20 ▲	1.25	15,800	16,300	15,500	11,470	183,520,000
04/02/2020	15,800	-0.50 ▼	-3.16	16,300	16,650	15,500	16,242	256,623,600
03/02/2020	16,300	-0.90 ▼	-5.52	17,200	17,200	16,000	42,720	696,336,000
02/02/2020	17,200	-1.00 ▼	-5.81	18,200	17,900	17,200	9,261	159,289,200
31/01/2020	17,200	-1.00 ▼	-5.81	18,200	17,900	17,200	9,261	159,289,200
30/01/2020	18,200	0.00 ■■	0.00	18,200	18,200	17,200	5,963	108,526,600
29/01/2020	18,200	-0.10 ▼	-0.55	18,300	18,300	17,950	10,975	199,745,000
28/01/2020	18,200	-0.10 ▼	-0.55	18,300	18,300	17,950	10,975	199,745,000
27/01/2020	18,200	-0.10 ▼	-0.55	18,300	18,300	17,950	10,975	199,745,000
26/01/2020	18,200	-0.10 ▼	-0.55	18,300	18,300	17,950	10,975	199,745,000
24/01/2020	18,200	-0.10 ▼	-0.55	18,300	18,300	17,950	10,975	199,745,000
23/01/2020	18,200	-0.10 ▼	-0.55	18,300	18,300	17,950	10,975	199,745,000
22/01/2020	18,200	-0.10 ▼	-0.55	18,300	18,300	17,950	10,975	199,745,000
21/01/2020	18,300	1.10 ▲	6.01	17,200	18,400	17,200	65,730	1,202,859,000
20/01/2020	17,200	-0.40 ▼	-2.33	17,600	17,800	17,100	78,430	1,348,996,000
17/01/2020	17,600	-0.25 ▼	-1.42	17,850	17,900	17,600	99,820	1,756,832,000
16/01/2020	17,850	-0.35 ▼	-1.96	18,200	18,250	17,850	92,180	1,645,413,000
15/01/2020	18,200	0.05 ▲	0.27	18,150	18,300	18,000	75,220	1,369,004,000
14/01/2020	18,350	0.05 ▲	0.27	18,300	18,400	18,100	11,130	204,235,500
13/01/2020	18,300	-0.10 ▼	-0.55	18,400	18,450	18,000	10,477	191,729,100
10/01/2020	18,400	-0.10 ▼	-0.54	18,500	18,650	18,100	7,687	141,440,800
09/01/2020	18,500	0.50 ▲	2.70	18,000	18,600	18,150	3,993	73,870,500
08/01/2020	18,000	-0.90 ▼	-5.00	18,900	18,500	17,900	14,266	256,788,000
07/01/2020	18,900	0.50 ▲	2.65	18,400	18,900	18,300	3,560	67,284,000
06/01/2020	18,400	-0.50 ▼	-2.72	18,850	18,700	18,200	4,786	88,062,400
03/01/2020	18,850	-0.50 ▼	-2.65	19,400	19,400	18,850	15,126	285,125,100
02/01/2020	19,400	0.40 ▲	2.06	19,000	19,500	18,700	11,143	216,174,200
31/12/2019	19,000	1.00 ▲	5.26	18,000	19,100	17,600	15,087	286,653,000
30/12/2019	18,000	-1.00 ▼	-5.56	19,000	19,000	17,700	45,801	824,418,000
28/12/2019	19,000	-1.40 ▼	-7.37	20,400	20,000	19,000	42,898	815,062,000
27/12/2019	19,000	-1.40 ▼	-7.37	20,400	20,000	19,000	42,898	815,062,000
26/12/2019	20,400	-1.50 ▼	-7.35	21,900	21,850	20,400	59,410	1,211,964,000
25/12/2019	21,900	-0.40 ▼	-1.83	22,300	22,300	21,800	8,085	177,061,500
24/12/2019	22,300	-0.20 ▼	-0.90	22,500	22,500	22,000	7,409	165,220,700
23/12/2019	22,500	0.30 ▲	1.33	22,250	22,500	21,600	24,868	559,530,000
21/12/2019	22,250	0.25 ▲	1.12	22,000	22,450	21,450	142,710	3,175,297,500
20/12/2019	22,250	0.25 ▲	1.12	22,000	22,450	21,450	142,710	3,175,297,500
19/12/2019	22,000	-0.60 ▼	-2.73	22,550	22,600	22,000	28,431	625,482,000
18/12/2019	22,550	0.90 ▲	3.99	21,600	22,600	20,900	72,359	1,631,695,450
17/12/2019	21,600	0.00 ■■	0.00	21,600	21,600	21,100	22,243	480,448,800
16/12/2019	21,600	0.20 ▲	0.93	21,400	22,000	20,850	44,481	960,789,600
14/12/2019	21,400	-0.80 ▼	-3.74	22,200	22,400	21,200	23,160	495,624,000
13/12/2019	21,400	-0.80 ▼	-3.74	22,200	22,400	21,200	23,160	495,624,000
12/12/2019	22,200	0.10 ▲	0.45	22,050	22,600	21,900	22,231	493,528,200
11/12/2019	22,050	-0.60 ▼	-2.72	22,600	23,050	22,000	28,304	624,103,200
10/12/2019	22,600	0.70 ▲	3.10	21,950	23,000	21,750	97,007	2,192,358,200
09/12/2019	21,950	0.40 ▲	1.82	21,500	22,300	21,700	35,334	775,581,300
07/12/2019	21,500	0.10 ▲	0.47	21,400	21,700	21,400	18,952	407,468,000
06/12/2019	21,500	0.10 ▲	0.47	21,400	21,700	21,400	18,952	407,468,000
05/12/2019	21,400	0.30 ▲	1.40	21,050	21,700	21,050	229,818	4,918,105,200
04/12/2019	21,050	-0.60 ▼	-2.85	21,700	22,000	21,050	12,574	264,682,700
03/12/2019	21,700	0.80 ▲	3.69	20,900	22,100	20,600	63,597	1,380,054,900
02/12/2019	20,900	-0.10 ▼	-0.48	21,000	21,200	20,800	35,319	738,167,100
29/11/2019	21,000	0.10 ▲	0.48	20,950	21,000	20,800	18,579	390,159,000
28/11/2019	20,950	0.10 ▲	0.48	20,800	21,050	20,500	34,320	719,004,000
27/11/2019	20,800	0.30 ▲	1.44	20,550	20,800	20,550	17,096	355,596,800
26/11/2019	20,550	0.40 ▲	1.95	20,200	20,600	20,050	20,669	424,747,950
25/11/2019	20,200	0.50 ▲	2.48	19,700	20,300	19,300	51,936	1,049,107,200
23/11/2019	19,700	-1.30 ▼	-6.60	21,000	21,000	19,700	62,826	1,237,672,200
22/11/2019	19,700	-1.30 ▼	-6.60	21,000	21,000	19,700	62,826	1,237,672,200
21/11/2019	21,000	0.10 ▲	0.48	20,850	21,100	20,800	25,703	539,763,000
20/11/2019	20,850	0.00 ■■	0.00	20,850	21,000	20,700	32,538	678,417,300
19/11/2019	20,850	0.20 ▲	0.96	20,650	21,000	20,500	27,522	573,833,700
18/11/2019	20,650	-0.10 ▼	-0.48	20,700	20,800	20,500	24,873	513,627,450
15/11/2019	20,700	-0.30 ▼	-1.45	20,950	21,000	20,700	41,531	859,691,700
14/11/2019	20,950	-0.10 ▼	-0.48	21,000	21,400	20,750	43,484	910,989,800
13/11/2019	21,000	-0.30 ▼	-1.43	21,300	21,600	20,850	27,262	572,502,000
12/11/2019	21,300	0.60 ▲	2.82	20,700	21,700	20,700	51,418	1,095,203,400
11/11/2019	20,700	0.00 ■■	0.00	20,700	21,200	20,200	65,048	1,346,493,600
08/11/2019	20,700	-0.70 ▼	-3.38	21,350	21,850	20,700	93,645	1,938,451,500
07/11/2019	21,350	-0.30 ▼	-1.41	21,650	21,700	21,350	25,509	544,617,150
06/11/2019	21,650	-0.20 ▼	-0.92	21,800	22,300	21,500	62,566	1,354,553,900
05/11/2019	21,800	1.40 ▲	6.42	20,400	21,800	20,400	170,213	3,710,643,400
04/11/2019	20,400	0.10 ▲	0.49	20,300	20,500	20,200	34,620	706,248,000
01/11/2019	20,400	0.10 ▲	0.49	20,300	20,500	20,200	34,620	706,248,000
31/10/2019	20,300	0.00 ■■	0.00	20,300	20,900	20,300	50,205	1,019,161,500
30/10/2019	20,300	0.20 ▲	0.99	20,150	20,500	20,050	52,552	1,066,805,600
29/10/2019	20,150	-0.70 ▼	-3.47	20,800	20,700	20,100	45,023	907,213,450
28/10/2019	20,800	0.40 ▲	1.92	20,400	20,900	20,400	19,871	413,316,800
25/10/2019	20,400	-0.40 ▼	-1.96	20,800	21,350	20,400	65,107	1,328,182,800
24/10/2019	20,800	0.80 ▲	3.85	20,000	21,000	19,900	488,612	10,163,129,600
23/10/2019	20,000	0.20 ▲	1.00	19,800	20,000	19,700	11,086	221,720,000
22/10/2019	19,800	-0.20 ▼	-1.01	20,000	20,000	19,750	49,764	985,327,200
21/10/2019	20,000	0.40 ▲	2.00	19,600	20,500	19,650	186,620	3,732,400,000
18/10/2019	19,600	-0.40 ▼	-2.04	20,000	20,000	19,600	13,039	255,564,400
17/10/2019	20,000	0.60 ▲	3.00	19,400	20,000	19,400	161,106	3,222,120,000
16/10/2019	19,400	0.20 ▲	1.03	19,200	19,450	19,250	3,787	73,467,800
15/10/2019	19,200	0.10 ▲	0.52	19,100	19,200	19,100	9,221	177,043,200
14/10/2019	19,100	0.10 ▲	0.52	19,050	19,150	19,100	8,048	153,716,800
11/10/2019	19,050	0.00 ■■	0.00	19,050	19,250	19,000	2,961	56,407,050
10/10/2019	19,050	-0.10 ▼	-0.52	19,150	19,250	19,050	11,871	226,142,550
09/10/2019	19,150	0.00 ■■	0.00	19,100	19,250	19,000	17,065	326,794,750
08/10/2019	19,100	0.00 ■■	0.00	19,100	19,150	18,950	8,755	167,220,500
07/10/2019	19,100	-0.10 ▼	-0.52	19,200	19,250	19,000	13,864	264,802,400
04/10/2019	19,200	-0.10 ▼	-0.52	19,300	19,400	19,100	12,749	244,780,800
03/10/2019	19,300	0.10 ▲	0.52	19,200	19,300	19,200	13,116	253,138,800
02/10/2019	19,200	-0.10 ▼	-0.52	19,250	19,400	19,200	21,374	410,380,800
01/10/2019	19,250	0.30 ▲	1.56	19,000	19,250	18,900	12,695	244,378,750
30/09/2019	19,000	-0.10 ▼	-0.53	19,050	19,150	19,000	12,149	230,831,000
27/09/2019	19,050	-0.10 ▼	-0.52	19,200	19,200	19,050	19,973	380,485,650
26/09/2019	19,200	-0.30 ▼	-1.56	19,450	19,500	19,100	9,961	191,251,200
25/09/2019	19,450	-0.20 ▼	-1.03	19,650	19,700	19,000	6,330	123,118,500
24/09/2019	19,650	0.20 ▲	1.02	19,450	19,750	19,200	9,410	184,906,500
23/09/2019	19,450	0.30 ▲	1.54	19,100	19,900	19,200	63,278	1,230,757,100
20/09/2019	19,100	-0.20 ▼	-1.05	19,300	19,350	19,100	10,215	195,106,500
19/09/2019	19,300	0.30 ▲	1.55	19,050	19,300	19,000	13,799	266,320,700
18/09/2019	19,050	-0.10 ▼	-0.52	19,150	19,200	19,000	14,119	268,966,950
17/09/2019	19,150	0.00 ■■	0.00	19,100	19,250	19,000	7,594	145,425,100
16/09/2019	19,100	0.10 ▲	0.52	19,050	19,350	19,000	6,348	121,246,800
13/09/2019	19,050	-0.10 ▼	-0.52	19,200	19,300	18,900	34,486	656,958,300
12/09/2019	19,200	-0.40 ▼	-2.08	19,650	19,600	19,100	21,797	418,502,400
11/09/2019	19,650	0.00 ■■	0.00	19,650	19,900	19,650	5,304	104,223,600
10/09/2019	19,950	-0.05 ▼	-0.25	20,000	20,600	19,600	518,350	10,341,082,500
09/09/2019	20,000	1.10 ▲	5.50	18,950	20,000	19,100	70,727	1,414,540,000
06/09/2019	18,950	0.00 ■■	0.00	18,950	19,000	18,700	27,736	525,597,200
05/09/2019	18,950	0.10 ▲	0.53	18,900	19,100	18,700	8,397	159,123,150
04/09/2019	18,900	0.00 ■■	0.00	18,900	19,000	18,600	4,703	88,886,700
03/09/2019	18,900	-0.10 ▼	-0.53	19,000	19,100	18,800	7,975	150,727,500
30/08/2019	19,000	-0.20 ▼	-1.05	19,200	19,250	19,000	19,080	362,520,000
29/08/2019	19,200	0.00 ■■	0.00	19,200	19,250	19,000	18,195	349,344,000
28/08/2019	19,200	-0.10 ▼	-0.52	19,300	19,300	19,000	16,330	313,536,000
27/08/2019	19,300	0.00 ■■	0.00	19,300	19,300	19,100	19,795	382,043,500
26/08/2019	19,300	0.20 ▲	1.04	19,100	19,350	19,000	8,979	173,294,700
23/08/2019	19,100	-0.30 ▼	-1.57	19,400	19,400	19,050	14,470	276,377,000
22/08/2019	19,400	0.40 ▲	2.06	18,950	19,400	19,000	18,774	364,215,600
21/08/2019	18,950	-0.60 ▼	-3.17	19,500	19,600	18,900	28,305	536,379,750
20/08/2019	19,500	0.00 ■■	0.00	19,500	19,800	19,400	22,614	440,973,000
19/08/2019	19,500	0.10 ▲	0.51	19,400	19,650	19,100	16,227	316,426,500
16/08/2019	19,400	0.10 ▲	0.52	19,300	19,800	19,300	19,987	387,747,800
15/08/2019	19,300	-0.10 ▼	-0.52	19,400	19,500	19,150	12,836	247,734,800
14/08/2019	19,400	-0.10 ▼	-0.52	19,500	19,800	19,350	24,009	465,774,600
13/08/2019	19,500	-0.50 ▼	-2.56	20,000	19,900	19,250	33,314	649,623,000
12/08/2019	20,000	0.40 ▲	2.00	19,650	20,000	19,600	21,881	437,620,000
09/08/2019	19,650	-0.40 ▼	-2.04	20,000	20,000	19,650	60,446	1,187,763,900
08/08/2019	20,000	1.00 ▲	5.00	19,000	20,000	19,000	43,102	862,040,000
07/08/2019	19,000	0.00 ■■	0.00	19,000	19,200	18,700	26,245	498,655,000
06/08/2019	19,000	0.00 ■■	0.00	19,000	19,100	18,600	16,817	319,523,000
05/08/2019	19,000	-0.60 ▼	-3.16	19,600	19,600	18,600	38,113	724,147,000
02/08/2019	19,600	0.80 ▲	4.08	18,800	19,700	18,500	70,382	1,379,487,200
01/08/2019	18,800	0.80 ▲	4.26	18,050	18,800	18,000	39,117	735,399,600
31/07/2019	18,050	0.10 ▲	0.55	18,000	18,100	17,700	15,690	283,204,500
30/07/2019	18,000	-0.10 ▼	-0.56	18,150	18,400	18,000	15,892	286,056,000
29/07/2019	18,150	0.30 ▲	1.65	17,900	18,350	17,600	26,038	472,589,700
26/07/2019	17,900	0.00 ■■	0.00	17,850	17,900	17,500	20,853	373,268,700
25/07/2019	17,850	0.30 ▲	1.68	17,550	17,850	17,350	15,239	272,016,150
24/07/2019	17,550	-0.20 ▼	-1.14	17,750	17,800	17,150	27,472	482,133,600
23/07/2019	17,750	0.10 ▲	0.56	17,650	17,900	17,750	18,891	335,315,250
22/07/2019	17,650	-0.20 ▼	-1.13	17,800	17,950	17,650	17,806	314,275,900
19/07/2019	17,800	0.00 ■■	0.00	17,800	18,000	17,800	8,216	146,244,800
18/07/2019	17,800	-0.30 ▼	-1.69	18,150	18,100	17,800	23,190	412,782,000
17/07/2019	18,150	-0.10 ▼	-0.55	18,200	18,200	18,000	14,700	266,805,000
16/07/2019	18,200	0.10 ▲	0.55	18,150	18,300	18,000	18,735	340,977,000
15/07/2019	18,150	-0.10 ▼	-0.55	18,250	18,350	18,100	22,563	409,518,450
12/07/2019	18,250	-0.40 ▼	-2.19	18,600	18,700	18,250	23,988	437,781,000
11/07/2019	18,600	0.20 ▲	1.08	18,450	18,650	18,350	31,037	577,288,200
10/07/2019	18,450	-0.20 ▼	-1.08	18,600	19,000	18,450	27,709	511,231,050
09/07/2019	18,600	0.30 ▲	1.61	18,300	18,750	18,300	19,980	371,628,000
08/07/2019	18,300	-0.30 ▼	-1.64	18,550	18,750	18,300	12,540	229,482,000
05/07/2019	18,550	0.40 ▲	2.16	18,150	19,000	18,250	38,870	721,038,500
04/07/2019	18,150	0.10 ▲	0.55	18,000	18,350	18,050	18,889	342,835,350
03/07/2019	18,000	0.10 ▲	0.56	17,950	18,200	17,850	10,790	194,220,000
02/07/2019	17,950	-0.40 ▼	-2.23	18,300	18,200	17,950	9,193	165,014,350
01/07/2019	18,300	0.00 ■■	0.00	18,300	18,300	17,750	29,743	544,296,900
28/06/2019	18,300	0.50 ▲	2.73	17,800	18,400	17,700	19,658	359,741,400
27/06/2019	17,800	-0.10 ▼	-0.56	17,900	18,750	17,800	45,566	811,074,800
26/06/2019	17,900	-0.70 ▼	-3.91	18,600	19,500	17,900	64,075	1,146,942,500
25/06/2019	18,600	0.00 ■■	0.00	18,600	18,900	18,550	7,959	148,037,400
24/06/2019	18,600	-0.30 ▼	-1.61	18,900	19,000	18,600	14,677	272,992,200
21/06/2019	18,900	0.10 ▲	0.53	18,800	19,000	18,800	14,882	281,269,800
20/06/2019	18,800	-0.30 ▼	-1.60	19,150	19,150	18,700	17,268	324,638,400
19/06/2019	19,150	0.10 ▲	0.52	19,000	19,450	19,000	21,188	405,750,200
18/06/2019	19,000	0.10 ▲	0.53	18,950	19,100	18,600	17,209	326,971,000
17/06/2019	18,950	-0.20 ▼	-1.06	19,150	19,200	18,900	10,747	203,655,650
16/06/2019	19,150	0.30 ▲	1.57	18,900	19,500	18,900	36,812	704,949,800
14/06/2019	19,150	0.30 ▲	1.57	18,900	19,500	18,900	36,812	704,949,800
13/06/2019	18,900	0.10 ▲	0.53	18,800	19,000	18,500	21,960	415,044,000
11/06/2019	18,450	0.30 ▲	1.63	18,200	18,600	18,150	16,702	308,151,900
10/06/2019	18,200	-1.00 ▼	-5.49	19,200	19,200	18,200	58,398	1,062,843,600
09/06/2019	19,200	-0.30 ▼	-1.56	19,500	19,800	19,100	31,669	608,044,800
07/06/2019	19,200	-0.30 ▼	-1.56	19,500	19,800	19,100	31,669	608,044,800
06/06/2019	19,500	-0.20 ▼	-1.03	19,700	19,700	19,000	21,946	427,947,000
05/06/2019	19,700	0.00 ■■	0.00	19,700	20,750	19,600	101,821	2,005,873,700
04/06/2019	19,700	0.90 ▲	4.57	18,800	20,000	18,800	47,938	944,378,600
03/06/2019	18,800	-0.30 ▼	-1.60	19,050	19,400	18,400	54,182	1,018,621,600
02/06/2019	19,050	-0.10 ▼	-0.52	19,200	19,600	19,050	22,766	433,692,300
31/05/2019	19,050	-0.10 ▼	-0.52	19,200	19,600	19,050	22,766	433,692,300
30/05/2019	19,200	-0.20 ▼	-1.04	19,400	20,000	19,100	26,626	511,219,200
29/05/2019	19,400	0.80 ▲	4.12	18,650	19,700	18,450	77,028	1,494,343,200
28/05/2019	18,650	0.10 ▲	0.54	18,500	19,000	18,550	42,540	793,371,000
27/05/2019	18,500	0.30 ▲	1.62	18,200	18,650	17,650	31,831	588,873,500
26/05/2019	18,200	-0.20 ▼	-1.10	18,350	18,350	18,000	25,639	466,629,800
24/05/2019	18,200	-0.20 ▼	-1.10	18,350	18,350	18,000	25,639	466,629,800
23/05/2019	18,350	0.20 ▲	1.09	18,150	18,500	18,000	34,737	637,423,950
22/05/2019	18,150	0.50 ▲	2.75	17,650	18,200	17,400	48,590	881,908,500
21/05/2019	17,650	-0.40 ▼	-2.27	18,000	18,050	17,250	38,040	671,406,000
20/05/2019	18,000	-0.10 ▼	-0.56	18,100	18,100	17,700	47,825	860,850,000
19/05/2019	18,100	-0.30 ▼	-1.66	18,400	18,500	18,050	19,347	350,180,700
17/05/2019	18,100	-0.30 ▼	-1.66	18,400	18,500	18,050	19,347	350,180,700
16/05/2019	18,400	-0.10 ▼	-0.54	18,450	18,700	18,350	26,043	479,191,200
15/05/2019	18,450	0.30 ▲	1.63	18,100	18,900	18,050	58,782	1,084,527,900
14/05/2019	18,100	0.00 ■■	0.00	18,100	18,400	17,950	36,779	665,699,900
13/05/2019	18,100	-0.30 ▼	-1.66	18,350	18,400	18,000	24,209	438,182,900
12/05/2019	18,350	0.20 ▲	1.09	18,200	18,800	18,000	40,039	734,715,650
10/05/2019	18,350	0.20 ▲	1.09	18,200	18,800	18,000	40,039	734,715,650
09/05/2019	18,200	-0.30 ▼	-1.65	18,500	19,100	17,900	52,038	947,091,600
08/05/2019	18,500	-0.50 ▼	-2.70	19,000	18,850	18,300	22,894	423,539,000
07/05/2019	19,000	0.60 ▲	3.16	18,400	19,650	18,400	72,080	1,369,520,000
06/05/2019	18,400	0.80 ▲	4.35	17,550	18,500	17,100	58,692	1,079,932,800
05/05/2019	17,550	0.30 ▲	1.71	17,300	17,950	17,100	37,108	651,245,400
03/05/2019	17,550	0.30 ▲	1.71	17,300	17,950	17,100	37,108	651,245,400
02/05/2019	17,300	0.40 ▲	2.31	16,850	17,350	16,800	32,710	565,883,000
01/05/2019	16,850	0.00 ■■	0.00	16,850	16,950	16,700	27,266	459,432,100
30/04/2019	16,850	0.00 ■■	0.00	16,850	16,950	16,700	27,266	459,432,100
29/04/2019	16,850	0.00 ■■	0.00	16,850	16,950	16,700	27,266	459,432,100
28/04/2019	16,850	0.00 ■■	0.00	16,850	16,950	16,700	27,266	459,432,100
26/04/2019	16,850	0.00 ■■	0.00	16,850	16,950	16,700	27,266	459,432,100
25/04/2019	16,850	0.00 ■■	0.00	16,850	16,900	16,600	25,747	433,836,950
24/04/2019	16,850	-0.10 ▼	-0.59	16,950	17,150	16,650	14,461	243,667,850
23/04/2019	16,950	-0.10 ▼	-0.59	17,000	17,300	16,500	24,699	418,648,050
22/04/2019	17,000	0.20 ▲	1.18	16,800	17,050	16,700	12,066	205,122,000
21/04/2019	16,800	0.10 ▲	0.60	16,700	17,400	16,700	16,700	280,560,000
19/04/2019	16,800	0.10 ▲	0.60	16,700	17,400	16,700	16,700	280,560,000
18/04/2019	16,700	-0.60 ▼	-3.59	17,300	17,500	16,600	30,721	513,040,700
17/04/2019	17,300	-0.60 ▼	-3.47	17,850	18,200	17,300	33,019	571,228,700
16/04/2019	17,850	0.80 ▲	4.48	17,100	17,850	16,600	31,091	554,974,350
15/04/2019	17,100	0.00 ■■	0.00	17,100	18,050	17,100	110,325	1,886,557,500
12/04/2019	17,100	0.00 ■■	0.00	17,100	18,050	17,100	110,325	1,886,557,500
11/04/2019	17,100	1.10 ▲	6.43	16,000	17,100	17,000	40,124	686,120,400
10/04/2019	16,000	-0.40 ▼	-2.50	16,450	16,450	16,000	45,606	729,696,000
09/04/2019	16,450	-0.30 ▼	-1.82	16,700	16,750	16,400	39,104	643,260,800
08/04/2019	16,700	-0.10 ▼	-0.60	16,800	16,900	16,400	26,806	447,660,200
05/04/2019	16,800	0.30 ▲	1.79	16,500	17,100	16,300	22,529	378,487,200
04/04/2019	16,500	0.00 ■■	0.00	16,500	16,850	16,000	25,307	417,565,500
03/04/2019	16,500	0.00 ■■	0.00	16,500	16,600	15,800	48,117	793,930,500
02/04/2019	16,500	-0.10 ▼	-0.61	16,600	16,900	16,450	44,549	735,058,500
01/04/2019	16,600	0.00 ■■	0.00	16,600	16,900	16,550	33,444	555,170,400
30/03/2019	10,850	0.10 ▲	0.92	10,750	10,900	10,700	495,120	5,372,052,000
29/03/2019	16,600	-0.70 ▼	-4.22	17,300	17,300	16,400	54,503	904,749,800
28/03/2019	17,300	-0.40 ▼	-2.31	17,750	18,950	17,300	119,091	2,060,274,300
27/03/2019	17,750	1.20 ▲	6.76	16,600	17,750	17,000	52,271	927,810,250
26/03/2019	16,600	0.00 ■■	0.00	16,650	16,650	15,800	118,177	1,961,738,200
25/03/2019	16,650	-1.30 ▼	-7.81	17,900	17,000	16,650	66,759	1,111,537,350
22/03/2019	17,900	-1.30 ▼	-7.26	19,200	19,250	17,900	100,997	1,807,846,300
21/03/2019	19,200	0.10 ▲	0.52	19,100	20,100	19,000	108,194	2,077,324,800
20/03/2019	19,100	-0.90 ▼	-4.71	20,050	20,050	18,800	114,753	2,191,782,300
19/03/2019	20,050	0.60 ▲	2.99	19,500	20,850	19,800	161,139	3,230,836,950
18/03/2019	19,500	1.30 ▲	6.67	18,250	19,500	18,250	132,580	2,585,310,000
15/03/2019	18,200	1.10 ▲	6.04	17,100	18,250	18,000	407,633	7,418,920,600
14/03/2019	17,100	1.10 ▲	6.43	16,000	17,100	15,800	112,678	1,926,793,800
13/03/2019	16,000	-0.40 ▼	-2.50	16,400	16,700	15,600	161,933	2,590,928,000
12/03/2019	16,400	0.20 ▲	1.22	16,200	16,500	15,700	52,217	856,358,800
11/03/2019	16,200	0.00 ■■	0.00	16,200	16,550	16,200	35,348	572,637,600
08/03/2019	16,200	0.60 ▲	3.70	15,600	16,650	15,500	220,162	3,566,624,400
07/03/2019	15,600	0.40 ▲	2.56	15,200	15,950	14,950	77,568	1,210,060,800
06/03/2019	15,200	0.10 ▲	0.66	15,100	15,400	15,000	114,998	1,747,969,600
05/03/2019	15,100	0.10 ▲	0.66	15,000	15,250	14,850	179,315	2,707,656,500
04/03/2019	15,000	0.00 ■■	0.00	15,000	15,500	14,450	315,357	4,730,355,000
01/03/2019	15,000	0.90 ▲	6.00	14,050	15,000	14,050	537,366	8,060,490,000
28/02/2019	14,050	0.90 ▲	6.41	13,150	14,050	14,050	127,486	1,791,178,300
27/02/2019	13,150	0.90 ▲	6.84	12,300	13,150	12,800	777,731	10,227,162,650
26/02/2019	12,300	0.60 ▲	4.88	11,700	12,350	11,800	327,703	4,030,746,900
25/02/2019	11,700	0.40 ▲	3.42	11,350	11,700	11,350	75,149	879,243,300
22/02/2019	11,350	0.00 ■■	0.00	11,350	11,400	11,300	21,872	248,247,200
21/02/2019	11,350	-0.10 ▼	-0.88	11,450	11,500	11,200	46,382	526,435,700
20/02/2019	11,450	-0.20 ▼	-1.75	11,600	11,800	11,450	42,240	483,648,000
19/02/2019	11,600	-0.20 ▼	-1.72	11,800	12,000	11,600	143,249	1,661,688,400
18/02/2019	11,800	0.30 ▲	2.54	11,500	11,800	11,500	85,902	1,013,643,600
15/02/2019	11,500	-0.30 ▼	-2.61	11,750	11,750	11,400	47,792	549,608,000
14/02/2019	11,750	-0.20 ▼	-1.70	11,900	12,100	11,700	35,551	417,724,250
13/02/2019	11,900	0.80 ▲	6.72	11,150	11,900	11,100	191,990	2,284,681,000
12/02/2019	11,150	0.30 ▲	2.69	10,900	11,150	10,900	62,825	700,498,750
11/02/2019	10,900	0.00 ■■	0.00	10,900	11,000	10,700	27,991	305,101,900
01/02/2019	10,900	0.10 ▲	0.92	10,850	10,900	10,750	11,396	124,216,400
31/01/2019	10,850	-0.10 ▼	-0.92	10,950	10,900	10,700	64,256	697,177,600
30/01/2019	10,950	0.20 ▲	1.83	10,750	11,000	10,850	112,516	1,232,050,200
29/01/2019	10,750	0.10 ▲	0.93	10,700	10,750	10,600	49,266	529,609,500
28/01/2019	10,700	-0.20 ▼	-1.87	10,850	10,800	10,650	38,534	412,313,800
25/01/2019	10,850	-0.20 ▼	-1.84	11,000	11,100	10,800	63,314	686,956,900
24/01/2019	11,000	0.30 ▲	2.73	10,700	11,050	10,700	124,912,000	1,374,032,000,000
23/01/2019	10,700	-0.10 ▼	-0.93	10,750	10,900	10,650	38,185,000	408,579,500,000
22/01/2019	10,750	0.40 ▲	3.72	10,400	10,900	10,450	83,414,000	896,700,500,000
21/01/2019	10,400	0.05 ▲	0.48	10,350	10,450	10,300	374,810	3,898,024,000
18/01/2019	10,350	-0.05 ▼	-0.48	10,400	10,450	10,350	304,690	3,153,541,500
17/01/2019	10,400	0.05 ▲	0.48	10,350	10,450	10,350	577,060	6,001,424,000
16/01/2019	10,350	0.25 ▲	2.42	10,100	10,450	10,100	659,480	6,825,618,000
15/01/2019	10,100	-0.10 ▼	-0.99	10,100	10,100	9,950	151,910	1,534,291,000
14/01/2019	10,100	-0.05 ▼	-0.50	10,150	10,200	9,950	225,070	2,273,207,000
13/01/2019	10,150	0.05 ▲	0.49	10,150	10,250	10,100	179,860	1,825,579,000
11/01/2019	10,150	0.05 ▲	0.49	10,150	10,250	10,100	179,860	1,825,579,000
10/01/2019	10,150	-0.10 ▼	-0.99	10,250	10,450	10,150	114,870	1,165,930,500
09/01/2019	10,250	-0.05 ▼	-0.49	10,300	10,350	10,200	146,170	1,498,242,500
08/01/2019	10,300	0.10 ▲	0.97	10,200	10,350	10,150	396,290	4,081,787,000
07/01/2019	10,200	0.20 ▲	1.96	10,000	10,400	10,000	422,130	4,305,726,000
04/01/2019	10,000	-0.20 ▼	-2.00	10,200	10,200	9,900	398,480	3,984,800,000
03/01/2019	10,200	0.20 ▲	1.96	10,000	10,200	9,850	473,930	4,834,086,000
02/01/2019	10,000	-0.30 ▼	-3.00	10,300	10,500	10,000	443,250	4,432,500,000
28/12/2018	10,300	-0.05 ▼	-0.49	10,350	10,400	10,200	671,700	6,918,510,000
27/12/2018	10,350	0.30 ▲	2.90	10,050	10,550	10,100	500,890	5,184,211,500
26/12/2018	10,050	0.05 ▲	0.50	10,000	10,100	9,900	172,360	1,732,218,000
25/12/2018	10,000	-0.01 ▼	-0.10	10,000	10,000	9,500	940,830	9,408,300,000
24/12/2018	10,000	-0.01 ▼	-0.10	10,000	10,100	9,900	287,840	2,878,400,000
21/12/2018	10,000	0.21 ▲	2.10	9,790	10,000	9,600	324,820	3,248,200,000
20/12/2018	9,790	-0.16 ▼	-1.63	9,950	9,960	9,780	399,850	3,914,531,500
19/12/2018	9,950	-0.10 ▼	-1.01	10,050	10,100	9,900	433,090	4,309,245,500
18/12/2018	10,050	-0.45 ▼	-4.48	10,500	10,400	9,950	763,710	7,675,285,500
17/12/2018	10,500	-0.20 ▼	-1.90	10,700	10,700	10,500	345,270	3,625,335,000
14/12/2018	10,700	-0.05 ▼	-0.47	10,750	10,850	10,650	280,980	3,006,486,000
13/12/2018	10,750	-0.25 ▼	-2.33	11,000	11,200	10,750	1,009,980	10,857,285,000
12/12/2018	11,000	0.05 ▲	0.45	10,950	11,100	10,900	257,080	2,827,880,000
11/12/2018	10,950	-0.30 ▼	-2.74	11,250	11,200	10,900	456,290	4,996,375,500
10/12/2018	11,250	-0.20 ▼	-1.78	11,450	11,350	11,150	655,810	7,377,862,500
09/12/2018	11,450	0.40 ▲	3.49	11,050	11,550	11,050	1,922,380	22,011,251,000
07/12/2018	11,450	0.40 ▲	3.49	11,050	11,550	11,050	1,922,380	22,011,251,000
06/12/2018	11,050	-0.05 ▼	-0.45	11,100	11,150	10,950	573,730	6,339,716,500
05/12/2018	11,100	-0.05 ▼	-0.45	11,150	11,200	11,000	492,070	5,461,977,000
04/12/2018	11,150	0.05 ▲	0.45	11,150	11,250	11,050	485,860	5,417,339,000
03/12/2018	11,150	0.30 ▲	2.69	10,850	11,300	10,900	1,072,820	11,961,943,000
30/11/2018	10,850	0.10 ▲	0.92	10,750	10,900	10,700	495,120	5,372,052,000
29/11/2018	10,750	-0.15 ▼	-1.40	10,900	10,950	10,750	496,080	5,332,860,000
28/11/2018	10,900	0.20 ▲	1.83	10,700	10,900	10,650	344,460	3,754,614,000
27/11/2018	10,700	-0.10 ▼	-0.93	10,800	10,950	10,700	612,990	6,558,993,000
26/11/2018	10,800	0.30 ▲	2.78	10,500	11,000	10,500	485,220	5,240,376,000
23/11/2018	10,500	-0.10 ▼	-0.95	10,600	10,700	10,500	513,280	5,389,440,000
22/11/2018	10,600	0.10 ▲	0.94	10,600	10,900	10,500	261,350	2,770,310,000
21/11/2018	10,600	-0.20 ▼	-1.89	10,800	10,800	10,400	374,220	3,966,732,000
20/11/2018	10,800	-0.15 ▼	-1.39	10,950	11,000	10,700	324,450	3,504,060,000
19/11/2018	10,950	-0.10 ▼	-0.91	11,050	11,150	10,950	677,700	7,420,815,000
18/11/2018	11,050	-0.10 ▼	-0.90	11,150	11,300	10,900	668,330	7,385,046,500
16/11/2018	11,050	-0.10 ▼	-0.90	11,150	11,300	10,900	668,330	7,385,046,500
15/11/2018	11,150	0.35 ▲	3.14	10,800	11,300	10,750	1,283,330	14,309,129,500
14/11/2018	10,800	0.10 ▲	0.93	10,800	11,050	10,750	774,510	8,364,708,000
13/11/2018	10,800	0.10 ▲	0.93	10,700	10,900	10,400	628,150	6,784,020,000
12/11/2018	10,700	-0.25 ▼	-2.34	10,950	10,950	10,450	1,039,890	11,126,823,000
11/11/2018	10,950	0.10 ▲	0.91	10,850	11,100	10,850	2,222,950	24,341,302,500
09/11/2018	10,950	0.10 ▲	0.91	10,850	11,100	10,850	2,222,950	24,341,302,500
08/11/2018	10,850	0.35 ▲	3.23	10,500	10,900	10,500	1,552,630	16,846,035,500
07/11/2018	10,500	-0.05 ▼	-0.48	10,550	10,750	10,350	1,356,560	14,243,880,000
06/11/2018	10,550	0.56 ▲	5.31	9,990	10,650	10,000	2,143,100	22,609,705,000
05/11/2018	9,990	0.09 ▲	0.90	9,900	10,300	9,850	1,012,820	10,118,071,800
02/11/2018	9,900	0.44 ▲	4.44	9,460	9,950	9,460	855,840	8,472,816,000
01/11/2018	9,460	-0.21 ▼	-2.22	9,670	9,900	9,420	591,230	5,593,035,800
31/10/2018	9,670	0.45 ▲	4.65	9,220	9,700	9,220	640,680	6,195,375,600
30/10/2018	9,220	-0.38 ▼	-4.12	9,600	9,500	9,000	1,637,660	15,099,225,200
29/10/2018	9,600	-0.40 ▼	-4.17	10,000	10,000	9,600	453,260	4,351,296,000
28/10/2018	10,000	-0.15 ▼	-1.50	10,150	10,500	9,900	1,137,410	11,374,100,000
26/10/2018	10,000	-0.15 ▼	-1.50	10,150	10,500	9,900	1,137,410	11,374,100,000
25/10/2018	10,150	-0.30 ▼	-2.96	10,450	10,350	10,000	1,430,890	14,523,533,500
24/10/2018	10,450	-0.15 ▼	-1.44	10,600	10,700	10,400	356,460	3,725,007,000
23/10/2018	10,600	-0.15 ▼	-1.42	10,750	10,800	10,200	837,830	8,880,998,000
22/10/2018	10,750	-0.15 ▼	-1.40	10,900	11,100	10,750	366,950	3,944,712,500
20/10/2018	10,900	-0.05 ▼	-0.46	10,900	10,900	10,550	724,240	7,894,216,000
19/10/2018	10,900	-0.05 ▼	-0.46	10,900	10,900	10,550	724,240	7,894,216,000
18/10/2018	10,900	-0.35 ▼	-3.21	11,250	11,200	10,900	403,310	4,396,079,000
17/10/2018	11,250	0.10 ▲	0.89	11,150	11,550	11,000	794,750	8,940,937,500
16/10/2018	11,150	0.45 ▲	4.04	10,700	11,150	10,600	534,530	5,960,009,500
15/10/2018	10,700	-0.35 ▼	-3.27	11,050	11,050	10,500	783,710	8,385,697,000
12/10/2018	11,050	0.10 ▲	0.90	10,950	11,100	10,350	2,034,270	22,478,683,500
11/10/2018	10,950	-0.80 ▼	-7.31	11,750	11,350	10,950	2,865,560	31,377,882,000
10/10/2018	11,750	-0.10 ▼	-0.85	11,850	12,000	11,700	922,590	10,840,432,500
09/10/2018	11,850	0.05 ▲	0.42	11,800	12,000	11,750	943,910	11,185,333,500
08/10/2018	11,800	-0.10 ▼	-0.85	11,900	12,000	11,650	1,230,590	14,520,962,000
07/10/2018	11,900	0.10 ▲	0.84	11,900	12,500	11,850	2,148,980	25,572,862,000
05/10/2018	11,900	0.10 ▲	0.84	11,900	12,500	11,850	2,148,980	25,572,862,000
04/10/2018	11,900	-0.30 ▼	-2.52	12,200	12,350	11,850	2,247,330	26,743,227,000
03/10/2018	12,200	-0.30 ▼	-2.46	12,500	12,600	12,100	1,767,340	21,561,548,000
02/10/2018	12,500	0.70 ▲	5.60	11,800	12,600	11,950	3,915,070	48,938,375,000
01/10/2018	11,800	-0.40 ▼	-3.39	12,200	12,400	11,750	4,642,860	54,785,748,000
30/09/2018	12,200	0.70 ▲	5.74	11,500	12,250	11,700	4,927,360	60,113,792,000
28/09/2018	12,200	0.70 ▲	5.74	11,500	12,250	11,700	4,927,360	60,113,792,000
27/09/2018	11,500	0.35 ▲	3.04	11,150	11,600	11,100	3,089,850	35,533,275,000
26/09/2018	11,150	-0.05 ▼	-0.45	11,200	11,350	11,100	1,109,410	12,369,921,500
25/09/2018	11,200	-0.05 ▼	-0.45	11,250	11,500	11,100	3,260,680	36,519,616,000
24/09/2018	11,250	0.35 ▲	3.11	10,900	11,300	10,800	4,018,040	45,202,950,000
21/09/2018	10,900	0.35 ▲	3.21	10,550	10,900	10,500	3,887,020	42,368,518,000
20/09/2018	10,550	-0.05 ▼	-0.47	10,600	10,600	10,450	627,380	6,618,859,000
19/09/2018	10,600	0.10 ▲	0.94	10,500	10,750	10,500	1,482,500	15,714,500,000
18/09/2018	10,500	0.10 ▲	0.95	10,400	10,500	10,250	1,199,050	12,590,025,000
17/09/2018	10,400	-0.10 ▼	-0.96	10,500	10,600	10,350	572,040	5,949,216,000
16/09/2018	10,500	-0.20 ▼	-1.90	10,700	10,750	10,400	1,624,530	17,057,565,000
14/09/2018	10,500	-0.20 ▼	-1.90	10,700	10,750	10,400	1,624,530	17,057,565,000
13/09/2018	10,700	0.10 ▲	0.93	10,600	10,850	10,500	1,084,310	11,602,117,000
12/09/2018	10,600	-0.20 ▼	-1.89	10,800	10,950	10,600	1,267,770	13,438,362,000
11/09/2018	10,800	0.20 ▲	1.85	10,600	11,000	10,400	2,696,640	29,123,712,000
10/09/2018	10,600	-0.15 ▼	-1.42	10,750	10,800	10,550	896,260	9,500,356,000
07/09/2018	10,750	0.30 ▲	2.79	10,450	10,950	10,300	1,471,820	15,822,065,000
06/09/2018	10,450	0.10 ▲	0.96	10,350	10,650	10,200	1,581,560	16,527,302,000
05/09/2018	10,350	-0.10 ▼	-0.97	10,450	10,650	10,250	1,614,090	16,705,831,500
04/09/2018	10,450	-0.35 ▼	-3.35	10,800	10,850	10,400	2,204,370	23,035,666,500
03/09/2018	10,800	-0.40 ▼	-3.70	11,200	11,300	10,800	2,007,610	21,682,188,000
31/08/2018	10,800	-0.40 ▼	-3.70	11,200	11,300	10,800	2,007,610	21,682,188,000
30/08/2018	11,200	0.10 ▲	0.89	11,100	11,200	10,850	1,739,560	19,483,072,000
29/08/2018	11,100	-0.25 ▼	-2.25	11,350	11,350	11,000	1,337,200	14,842,920,000
28/08/2018	11,350	-0.05 ▼	-0.44	11,400	11,800	11,350	1,805,650	20,494,127,500
27/08/2018	11,400	0.35 ▲	3.07	11,050	11,400	10,900	2,889,930	32,945,202,000
24/08/2018	11,050	-0.15 ▼	-1.36	11,200	11,200	10,900	2,188,850	24,186,792,500
23/08/2018	11,200	-0.30 ▼	-2.68	11,500	11,600	11,150	2,293,080	25,682,496,000
22/08/2018	11,500	0.05 ▲	0.43	11,450	11,800	11,350	5,161,960	59,362,540,000
21/08/2018	11,450	0.45 ▲	3.93	11,000	11,550	10,850	5,661,980	64,829,671,000
20/08/2018	11,000	0.15 ▲	1.36	10,850	11,150	10,750	2,806,240	30,868,640,000
17/08/2018	10,850	0.30 ▲	2.76	10,550	11,000	10,350	2,643,830	28,685,555,500
16/08/2018	10,550	-0.10 ▼	-0.95	10,650	10,750	10,100	3,289,850	34,707,917,500
15/08/2018	10,650	-0.80 ▼	-7.51	11,450	11,400	10,650	6,706,040	71,419,326,000
14/08/2018	11,450	-0.15 ▼	-1.31	11,600	11,650	11,350	1,828,950	20,941,477,500
13/08/2018	11,600	-0.30 ▼	-2.59	11,900	12,150	11,600	2,284,120	26,495,792,000
10/08/2018	11,900	0.40 ▲	3.36	11,500	11,950	11,300	2,788,230	33,179,937,000
09/08/2018	11,500	-0.50 ▼	-4.35	12,000	11,800	11,250	4,566,790	52,518,085,000
08/08/2018	12,000	-0.85 ▼	-7.08	12,850	12,650	12,000	4,034,750	48,417,000,000
07/08/2018	12,850	0.20 ▲	1.56	12,650	13,400	12,650	3,240,580	41,641,453,000
06/08/2018	12,650	0.80 ▲	6.32	11,850	12,650	11,950	10,429,610	131,934,566,500
03/08/2018	11,850	0.75 ▲	6.33	11,100	11,850	11,000	4,943,220	58,577,157,000
02/08/2018	11,100	-0.05 ▼	-0.45	11,150	11,200	10,900	1,135,190	12,600,609,000
01/08/2018	11,150	-0.25 ▼	-2.24	11,400	11,450	10,950	1,780,060	19,847,669,000
31/07/2018	11,400	0.05 ▲	0.44	11,350	11,750	11,200	2,457,180	28,011,852,000
30/07/2018	11,350	0.15 ▲	1.32	11,200	11,800	11,000	2,670,580	30,311,083,000
27/07/2018	11,200	0.10 ▲	0.89	11,100	11,500	10,700	1,914,190	21,438,928,000
26/07/2018	11,100	-0.80 ▼	-7.21	11,900	12,200	11,100	3,455,560	38,356,716,000
25/07/2018	11,900	0.75 ▲	6.30	11,150	11,900	11,550	3,765,010	44,803,619,000
24/07/2018	11,150	0.70 ▲	6.28	10,450	11,150	10,800	3,367,350	37,545,952,500
23/07/2018	10,450	0.65 ▲	6.22	9,800	10,450	10,150	1,894,910	19,801,809,500
20/07/2018	9,800	0.64 ▲	6.53	9,160	9,800	9,700	3,654,850	35,817,530,000
19/07/2018	9,160	-0.68 ▼	-7.42	9,840	10,500	9,160	12,247,500	112,187,100,000
18/07/2018	9,840	0.64 ▲	6.50	9,200	9,840	9,400	696,370	6,852,280,800
17/07/2018	9,200	0.60 ▲	6.52	8,600	9,200	8,610	815,780	7,505,176,000
16/07/2018	8,600	0.15 ▲	1.74	8,450	8,620	8,450	265,940	2,287,084,000
14/07/2018	8,450	-0.02 ▼	-0.24	8,450	8,540	8,360	234,660	1,982,877,000
13/07/2018	8,450	-0.02 ▼	-0.24	8,450	8,540	8,360	234,660	1,982,877,000
12/07/2018	8,450	0.04 ▲	0.47	8,410	8,600	8,210	211,850	1,790,132,500
11/07/2018	8,410	-0.29 ▼	-3.45	8,700	8,500	8,320	206,440	1,736,160,400
10/07/2018	8,700	-0.18 ▼	-2.07	8,880	8,900	8,400	99,410	864,867,000
09/07/2018	8,880	-0.37 ▼	-4.17	8,880	8,960	8,440	197,500	1,753,800,000
07/07/2018	8,880	0.40 ▲	4.50	8,480	9,000	8,300	245,670	2,181,549,600
06/07/2018	8,880	0.40 ▲	4.50	8,480	9,000	8,300	245,670	2,181,549,600
05/07/2018	8,480	-0.12 ▼	-1.42	8,600	8,610	8,300	281,460	2,386,780,800
04/07/2018	8,600	-0.20 ▼	-2.33	8,600	8,640	8,310	156,680	1,347,448,000
03/07/2018	8,600	-0.23 ▼	-2.67	8,830	8,990	8,220	453,930	3,903,798,000
02/07/2018	8,830	-0.27 ▼	-3.06	9,100	9,100	8,800	190,030	1,677,964,900
30/06/2018	9,100	0.17 ▲	1.87	8,930	0	0	132,970	1,210,027,000
29/06/2018	9,100	0.17 ▲	1.87	8,930	9,190	8,950	132,970	1,210,027,000
28/06/2018	8,930	-0.31 ▼	-3.47	9,240	9,200	8,910	146,730	1,310,298,900
27/06/2018	9,240	-0.06 ▼	-0.65	9,300	9,350	9,080	72,430	669,253,200
26/06/2018	9,300	-0.03 ▼	-0.32	9,330	9,300	9,100	22,370	208,041,000
25/06/2018	9,330	-0.07 ▼	-0.75	9,400	9,490	9,300	217,390	2,028,248,700
22/06/2018	9,400	0.20 ▲	2.13	9,200	9,400	9,050	129,490	1,217,206,000
21/06/2018	9,200	0.10 ▲	1.09	9,100	9,200	9,060	91,140	838,488,000
20/06/2018	9,100	-0.03 ▼	-0.33	9,130	9,250	9,020	245,820	2,236,962,000
19/06/2018	9,130	-0.27 ▼	-2.96	9,400	9,400	9,100	211,850	1,934,190,500
18/06/2018	9,400	-0.27 ▼	-2.87	9,670	9,700	9,400	152,380	1,432,372,000
17/06/2018	9,670	0.17 ▲	1.76	9,500	9,770	9,500	119,640	1,156,918,800
15/06/2018	9,670	0.17 ▲	1.76	9,500	9,770	9,500	119,640	1,156,918,800
14/06/2018	9,500	-0.20 ▼	-2.11	9,700	9,870	9,450	370,100	3,515,950,000
13/06/2018	9,700	-0.17 ▼	-1.75	9,870	9,900	9,500	479,390	4,650,083,000
12/06/2018	9,870	-0.58 ▼	-5.88	10,450	10,400	9,870	687,030	6,780,986,100
11/06/2018	10,450	0.25 ▲	2.39	10,200	10,450	10,000	238,190	2,489,085,500
09/06/2018	10,200	-0.35 ▼	-3.43	10,550	10,500	10,100	218,090	2,224,518,000
08/06/2018	10,200	-0.35 ▼	-3.43	10,550	10,500	10,100	218,090	2,224,518,000
07/06/2018	10,550	0.05 ▲	0.47	10,550	10,950	10,450	444,370	4,688,103,500
06/06/2018	10,550	0.69 ▲	6.54	9,860	10,550	9,700	895,880	9,451,534,000
05/06/2018	9,860	0.13 ▲	1.32	9,730	9,870	9,740	502,380	4,953,466,800
04/06/2018	9,730	0.35 ▲	3.60	9,380	9,980	9,320	400,570	3,897,546,100
03/06/2018	9,380	0.10 ▲	1.07	9,280	9,550	9,100	212,000	1,988,560,000
01/06/2018	9,380	0.10 ▲	1.07	9,280	9,550	9,100	212,000	1,988,560,000
31/05/2018	9,280	0.25 ▲	2.69	9,030	9,300	8,900	312,120	2,896,473,600
30/05/2018	9,030	-0.67 ▼	-7.42	9,700	9,700	9,030	649,610	5,865,978,300
29/05/2018	9,700	0.30 ▲	3.09	9,400	9,800	9,300	762,560	7,396,832,000
28/05/2018	9,400	-0.70 ▼	-7.45	10,100	10,100	9,400	575,810	5,412,614,000
27/05/2018	10,100	-0.25 ▼	-2.48	10,350	10,550	10,000	612,970	6,190,997,000
25/05/2018	10,100	-0.25 ▼	-2.48	10,350	10,550	10,000	612,970	6,190,997,000
24/05/2018	10,350	-0.40 ▼	-3.86	10,750	11,050	10,250	735,930	7,616,875,500
23/05/2018	10,750	0.25 ▲	2.33	10,500	10,800	10,450	243,170	2,614,077,500
22/05/2018	10,500	-0.50 ▼	-4.76	11,000	11,000	10,500	461,000	4,840,500,000
21/05/2018	11,000	-0.25 ▼	-2.27	11,250	11,300	10,950	362,910	3,992,010,000
20/05/2018	11,250	-0.15 ▼	-1.33	11,400	11,450	11,150	321,460	3,616,425,000
18/05/2018	11,250	-0.15 ▼	-1.33	11,400	11,450	11,150	321,460	3,616,425,000
17/05/2018	11,400	0.05 ▲	0.44	11,400	11,550	11,300	422,030	4,811,142,000
16/05/2018	11,400	-0.15 ▼	-1.32	11,550	11,600	11,350	458,850	5,230,890,000
15/05/2018	11,550	0.10 ▲	0.87	11,450	11,700	11,450	320,440	3,701,082,000
14/05/2018	11,450	-0.05 ▼	-0.44	11,500	11,700	11,300	318,340	3,644,993,000
13/05/2018	11,500	-0.05 ▼	-0.43	11,550	11,800	11,400	187,990	2,161,885,000
11/05/2018	11,500	-0.05 ▼	-0.43	11,550	11,800	11,400	187,990	2,161,885,000
10/05/2018	11,550	-0.30 ▼	-2.60	11,850	11,900	11,450	434,280	5,015,934,000
09/05/2018	11,850	-0.15 ▼	-1.27	12,000	12,150	11,850	513,310	6,082,723,500
08/05/2018	12,000	-0.30 ▼	-2.50	12,300	12,350	12,000	840,380	10,084,560,000
07/05/2018	12,300	0.75 ▲	6.10	11,550	12,350	11,550	871,330	10,717,359,000
05/05/2018	11,550	-0.10 ▼	-0.87	11,650	11,800	11,550	297,240	3,433,122,000
04/05/2018	11,550	-0.10 ▼	-0.87	11,650	11,800	11,550	297,240	3,433,122,000
03/05/2018	11,650	-0.05 ▼	-0.43	11,650	11,650	11,350	706,730	8,233,404,500
02/05/2018	11,650	-0.45 ▼	-3.86	12,100	12,100	11,500	455,280	5,304,012,000
30/04/2018	12,100	0.10 ▲	0.83	12,000	12,150	11,500	907,660	10,982,686,000
27/04/2018	12,100	0.10 ▲	0.83	12,000	12,150	11,500	907,660	10,982,686,000
26/04/2018	12,000	-0.15 ▼	-1.25	12,150	12,150	11,600	616,960	7,403,520,000
25/04/2018	12,150	0.15 ▲	1.23	12,000	12,350	11,650	896,220	10,889,073,000
24/04/2018	12,150	0.15 ▲	1.23	12,000	12,350	11,650	896,220	10,889,073,000
23/04/2018	12,000	0.30 ▲	2.50	11,700	12,300	11,700	1,575,360	18,904,320,000
20/04/2018	11,700	0.20 ▲	1.71	11,500	11,850	11,300	814,860	9,533,862,000
19/04/2018	11,500	0.45 ▲	3.91	11,050	11,500	11,050	650,910	7,485,465,000
18/04/2018	11,050	0.10 ▲	0.90	11,050	11,350	10,950	467,930	5,170,626,500
13/04/2018	11,150	0.05 ▲	0.45	11,100	11,400	11,050	533,460	5,948,079,000
12/04/2018	11,100	0.10 ▲	0.90	11,000	11,350	11,000	365,650	4,058,715,000
11/04/2018	11,000	-0.40 ▼	-3.64	11,400	11,700	11,000	893,600	9,829,600,000
10/04/2018	11,400	-0.40 ▼	-3.51	11,800	11,800	11,350	1,102,630	12,569,982,000
09/04/2018	11,800	-0.05 ▼	-0.42	11,850	11,950	11,550	745,480	8,796,664,000
06/04/2018	11,850	0.25 ▲	2.11	11,600	12,250	11,750	1,849,590	21,917,641,500
05/04/2018	11,600	0.75 ▲	6.47	10,850	11,600	10,850	1,842,710	21,375,436,000
04/04/2018	10,850	0.20 ▲	1.84	10,650	10,950	10,650	433,720	4,705,862,000
03/04/2018	10,650	0.10 ▲	0.94	10,550	10,950	10,500	499,130	5,315,734,500
02/04/2018	10,550	0.10 ▲	0.95	10,450	10,650	10,450	396,430	4,182,336,500
30/03/2018	10,450	-0.10 ▼	-0.96	10,550	10,550	10,400	399,430	4,174,043,500
29/03/2018	10,550	0.10 ▲	0.95	10,450	10,750	10,300	170,010	1,793,605,500
28/03/2018	10,450	-0.30 ▼	-2.87	10,750	10,650	10,450	405,020	4,232,459,000
27/03/2018	10,750	0.05 ▲	0.47	10,700	10,950	10,700	444,080	4,773,860,000
26/03/2018	10,700	0.20 ▲	1.87	10,500	10,900	10,300	518,840	5,551,588,000
23/03/2018	10,500	-0.70 ▼	-6.67	11,200	11,000	10,500	1,080,870	11,349,135,000
22/03/2018	11,200	0.10 ▲	0.89	11,100	11,350	11,100	836,640	9,370,368,000
21/03/2018	11,100	-0.20 ▼	-1.80	11,300	11,300	11,000	854,740	9,487,614,000
20/03/2018	11,300	-0.30 ▼	-2.65	11,600	11,600	11,300	338,930	3,829,909,000
19/03/2018	11,600	0.60 ▲	5.17	11,000	11,750	11,400	1,368,190	15,871,004,000
16/03/2018	11,000	-0.45 ▼	-4.09	11,350	11,300	10,900	5,608,440	61,692,840,000
15/03/2018	11,350	-0.10 ▼	-0.88	11,450	11,500	11,250	526,040	5,970,554,000
14/03/2018	11,450	0.15 ▲	1.31	11,300	11,650	11,350	850,440	9,737,538,000
13/03/2018	11,300	0.50 ▲	4.42	10,800	11,300	10,800	674,410	7,620,833,000
12/03/2018	10,800	-0.45 ▼	-4.17	11,250	11,400	11,100	565,600	6,108,480,000
09/03/2018	11,200	-0.05 ▼	-0.45	11,250	11,400	11,100	975,460	10,925,152,000
08/03/2018	11,250	0.25 ▲	2.22	11,000	11,500	10,900	1,218,830	13,711,837,500
07/03/2018	11,000	0.70 ▲	6.36	10,300	11,000	10,400	1,801,520	19,816,720,000
06/03/2018	10,300	0.20 ▲	1.94	10,100	10,400	10,000	2,538,770	26,149,331,000
05/03/2018	10,100	-0.15 ▼	-1.49	10,250	10,250	10,100	496,520	5,014,852,000
02/03/2018	10,250	0.05 ▲	0.49	10,250	10,550	10,000	1,380,720	14,152,380,000
01/03/2018	10,250	-0.35 ▼	-3.41	10,600	10,850	10,250	977,410	10,018,452,500
28/02/2018	10,600	0.25 ▲	2.36	10,350	11,050	10,350	1,310,730	13,893,738,000
27/02/2018	10,350	0.05 ▲	0.48	10,300	10,800	10,000	451,220	4,670,127,000
26/02/2018	10,300	-0.65 ▼	-6.31	10,950	10,900	10,200	1,243,980	12,812,994,000
23/02/2018	10,950	-0.80 ▼	-7.31	11,750	11,800	10,950	1,981,480	21,697,206,000
22/02/2018	11,750	-0.50 ▼	-4.26	12,250	12,250	11,600	673,940	7,918,795,000
21/02/2018	12,250	-0.65 ▼	-5.31	12,900	12,950	12,200	542,120	6,640,970,000
14/02/2018	12,900	-0.05 ▼	-0.39	12,950	13,050	12,900	135,800	1,751,820,000
13/02/2018	12,900	-0.05 ▼	-0.39	12,950	13,050	12,900	135,800	1,751,820,000
12/02/2018	12,950	-0.05 ▼	-0.39	13,000	13,050	12,850	206,400	2,672,880,000
09/02/2018	13,000	-0.45 ▼	-3.46	13,450	13,350	12,900	315,460	4,100,980,000
08/02/2018	13,450	-0.55 ▼	-4.09	14,000	14,000	13,350	202,300	2,720,935,000
07/02/2018	14,000	-0.60 ▼	-4.29	14,600	14,050	13,700	415,060	5,810,840,000
06/02/2018	13,600	-1.00 ▼	-7.35	14,600	14,000	13,600	546,000	7,425,600,000
05/02/2018	14,600	-0.35 ▼	-2.40	14,950	14,950	14,400	282,660	4,126,836,000
04/02/2018	14,950	-0.20 ▼	-1.34	14,950	14,950	14,700	203,220	3,038,139,000
02/02/2018	14,950	-0.20 ▼	-1.34	14,950	14,950	14,700	203,220	3,038,139,000
01/02/2018	14,950	-0.05 ▼	-0.33	15,000	14,950	14,600	336,510	5,030,824,500
31/01/2018	15,000	0.45 ▲	3.00	14,550	15,000	13,900	1,195,530	17,932,950,000
30/01/2018	14,550	-0.40 ▼	-2.75	14,950	14,950	14,550	321,830	4,682,626,500
29/01/2018	14,950	-0.10 ▼	-0.67	15,050	15,150	14,850	450,790	6,739,310,500
26/01/2018	15,050	0.15 ▲	1.00	14,900	15,050	14,700	395,910	5,958,445,500
25/01/2018	14,900	-0.15 ▼	-1.01	14,900	15,150	14,700	595,930	8,879,357,000
24/01/2018	15,700	0.65 ▲	4.14	15,050	15,300	14,700	1,323,380	20,777,066,000
22/01/2018	14,700	-0.15 ▼	-1.02	15,050	15,300	14,700	580,910	8,539,377,000
19/01/2018	15,050	0.05 ▲	0.33	15,000	15,100	14,950	679,300	10,223,465,000
18/01/2018	15,000	-0.15 ▼	-1.00	15,150	15,200	14,900	479,310	7,189,650,000
17/01/2018	15,150	-0.05 ▼	-0.33	15,150	15,250	15,000	405,230	6,139,234,500
16/01/2018	15,150	-0.10 ▼	-0.66	15,250	15,300	15,100	474,440	7,187,766,000
15/01/2018	15,250	0.10 ▲	0.66	15,150	15,250	15,000	830,250	12,661,312,500
12/01/2018	15,150	-0.20 ▼	-1.32	15,350	15,350	15,100	608,590	9,220,138,500
11/01/2018	15,350	-0.25 ▼	-1.63	15,600	15,700	15,200	880,090	13,509,381,500
10/01/2018	15,600	-0.10 ▼	-0.64	15,700	15,750	15,600	723,630	11,288,628,000
09/01/2018	15,700	-0.10 ▼	-0.64	15,700	15,800	15,500	599,970	9,419,529,000
08/01/2018	15,700	0.40 ▲	2.55	15,300	15,850	15,300	746,030	11,712,671,000
05/01/2018	15,300	-0.20 ▼	-1.31	15,300	15,350	15,100	486,920	7,449,876,000
04/01/2018	15,300	-0.05 ▼	-0.33	15,300	15,400	15,150	444,940	6,807,582,000
03/01/2018	15,300	-0.30 ▼	-1.96	15,600	15,550	15,250	445,110	6,810,183,000
02/01/2018	15,600	-0.60 ▼	-3.85	16,200	15,950	15,600	606,480	9,461,088,000
01/01/2018	16,200	0.95 ▲	5.86	15,250	16,200	15,150	1,125,210	18,228,402,000
29/12/2017	16,200	0.95 ▲	5.86	15,250	16,200	15,150	1,125,210	18,228,402,000
28/12/2017	15,250	0.25 ▲	1.64	15,000	15,300	14,850	405,580	6,185,095,000
27/12/2017	15,000	-0.10 ▼	-0.67	15,100	15,250	14,850	608,540	9,128,100,000
26/12/2017	15,100	-0.20 ▼	-1.32	15,300	15,450	15,100	395,200	5,967,520,000
25/12/2017	15,300	-0.15 ▼	-0.98	15,300	15,350	15,100	267,860	4,098,258,000
24/12/2017	15,300	-0.20 ▼	-1.31	15,500	15,500	15,200	404,180	6,183,954,000
22/12/2017	15,300	-0.20 ▼	-1.31	15,500	15,500	15,200	404,180	6,183,954,000
21/12/2017	15,500	-0.15 ▼	-0.97	15,500	15,500	15,350	225,720	3,498,660,000
20/12/2017	15,500	-0.15 ▼	-0.97	15,500	15,550	15,300	458,770	7,110,935,000
19/12/2017	15,600	0.10 ▲	0.64	15,500	15,650	15,350	761,510	11,879,556,000
18/12/2017	15,600	0.10 ▲	0.64	15,500	15,600	15,500	91,150	1,421,940,000
17/12/2017	15,500	-0.15 ▼	-0.97	15,500	15,500	15,350	670,660	10,395,230,000
15/12/2017	15,500	-0.05 ▼	-0.32	15,500	15,600	15,400	549,450	8,516,475,000
14/12/2017	15,500	0.05 ▲	0.32	15,450	15,550	15,400	514,600	7,976,300,000
13/12/2017	15,550	0.10 ▲	0.64	15,450	15,550	15,450	35,020	544,561,000
12/12/2017	15,300	-0.60 ▼	-3.92	15,900	15,900	15,300	777,430	11,894,679,000
11/12/2017	15,700	-0.20 ▼	-1.27	15,900	15,900	15,550	213,650	3,354,305,000
10/12/2017	15,900	-0.10 ▼	-0.63	16,000	16,050	15,700	645,120	10,257,408,000
08/12/2017	16,000	0.05 ▲	0.31	15,950	16,100	15,800	803,210	12,851,360,000
07/12/2017	16,000	0.05 ▲	0.31	15,950	16,100	15,800	766,380	12,262,080,000
05/12/2017	15,700	0.30 ▲	1.95	15,400	15,700	15,300	1,283,020	20,143,414,000
04/12/2017	15,400	-0.15 ▼	-0.96	15,550	15,550	15,250	783,830	12,070,982,000
01/12/2017	15,550	0.00 ■■	0.00	15,600	15,600	15,300	392,660	6,105,863,000
30/11/2017	15,550	0.05 ▲	0.32	15,550	15,600	15,300	737,630	11,470,146,500
29/11/2017	15,500	-0.10 ▼	-0.64	15,650	15,650	15,400	825,760	12,799,280,000
28/11/2017	15,600	0.00 ■■	0.00	15,650	15,650	15,450	652,470	10,178,532,000
27/11/2017	15,600	-0.10 ▼	-0.64	15,700	15,700	15,450	1,067,520	16,653,312,000
24/11/2017	15,700	0.30 ▲	1.95	15,450	15,700	15,300	1,323,380	20,777,066,000
23/11/2017	15,400	-0.20 ▼	-1.28	15,700	15,700	15,400	1,008,440	15,529,976,000
22/11/2017	15,600	-0.15 ▼	-0.95	15,700	15,800	15,500	1,222,010	19,063,356,000
21/11/2017	15,750	-0.05 ▼	-0.32	15,750	15,900	15,700	1,290,520	20,325,690,000
20/11/2017	15,800	0.15 ▲	0.96	15,750	15,800	15,650	1,395,300	22,045,740,000
17/11/2017	15,650	-0.25 ▼	-1.57	15,950	16,000	15,600	1,729,680	27,069,492,000
16/11/2017	15,900	0.25 ▲	1.60	15,600	15,900	15,600	1,500,210	23,853,339,000
15/11/2017	15,650	0.15 ▲	0.97	15,300	15,800	15,300	1,484,220	23,228,043,000
14/11/2017	15,500	-0.40 ▼	-2.52	15,900	15,900	15,300	1,442,360	22,356,580,000
13/11/2017	15,900	-0.30 ▼	-1.85	16,200	16,300	15,900	1,381,180	21,960,762,000
10/11/2017	16,200	-0.35 ▼	-2.11	16,550	16,600	16,100	1,229,150	19,912,230,000
09/11/2017	16,550	-0.05 ▼	-0.30	16,650	16,700	16,450	1,272,370	21,057,723,500
08/11/2017	16,600	0.15 ▲	0.91	16,450	16,600	16,350	1,245,080	20,668,328,000
07/11/2017	16,450	0.00 ■■	0.00	16,550	16,600	16,300	283,220	4,658,969,000
06/11/2017	16,450	0.35 ▲	2.17	16,250	16,500	16,250	516,360	8,494,122,000
03/11/2017	16,100	-0.15 ▼	-0.92	16,300	16,300	16,050	138,100	2,223,410,000
02/11/2017	16,250	0.05 ▲	0.31	16,250	16,300	16,000	492,140	7,997,275,000
01/11/2017	16,200	-0.15 ▼	-0.92	16,400	16,400	16,150	337,670	5,470,254,000
31/10/2017	16,350	-0.05 ▼	-0.30	16,400	16,400	16,200	316,780	5,179,353,000
30/10/2017	16,400	-0.15 ▼	-0.91	16,600	16,650	16,400	535,210	8,777,444,000
27/10/2017	16,550	0.10 ▲	0.61	16,500	16,600	16,300	201,070	3,327,708,500
26/10/2017	16,450	0.00 ■■	0.00	16,450	16,550	16,250	295,420	4,859,659,000
25/10/2017	16,450	0.10 ▲	0.61	16,350	16,600	16,100	744,260	12,243,077,000
24/10/2017	16,350	-0.10 ▼	-0.61	16,450	16,600	16,100	717,760	11,735,376,000
23/10/2017	16,450	-0.65 ▼	-3.80	17,150	17,150	16,400	580,170	9,543,796,500
20/10/2017	17,100	-0.45 ▼	-2.56	17,500	17,500	17,000	1,148,520	19,639,692,000
19/10/2017	17,550	-0.10 ▼	-0.57	17,550	17,600	17,350	904,580	15,875,379,000
18/10/2017	17,650	-0.20 ▼	-1.12	17,850	17,900	17,600	700,430	12,362,589,500
17/10/2017	17,850	0.00 ■■	0.00	17,800	18,000	17,750	988,010	17,635,978,500
16/10/2017	17,850	0.40 ▲	2.29	17,500	17,950	17,450	2,205,660	39,371,031,000
13/10/2017	17,450	0.20 ▲	1.16	17,250	17,450	17,100	1,595,350	27,838,857,500
12/10/2017	17,250	0.00 ■■	0.00	17,250	17,300	17,050	701,470	12,100,357,500
11/10/2017	17,250	0.15 ▲	0.88	17,150	17,350	17,000	1,157,430	19,965,667,500
10/10/2017	17,100	-0.15 ▼	-0.87	17,250	17,400	17,100	951,070	16,263,297,000
09/10/2017	17,250	0.05 ▲	0.29	17,200	17,350	17,000	1,296,120	22,358,070,000
06/10/2017	17,200	0.30 ▲	1.78	17,100	17,200	16,950	2,089,900	35,946,280,000
05/10/2017	16,900	0.30 ▲	1.81	16,700	16,900	16,300	1,626,280	27,484,132,000
04/10/2017	16,600	0.15 ▲	0.91	16,450	16,650	16,400	742,120	12,319,192,000
03/10/2017	16,450	0.00 ■■	0.00	16,400	16,700	16,300	683,830	11,249,003,500
02/10/2017	16,450	0.10 ▲	0.61	16,350	16,550	16,250	514,690	8,466,650,500
29/09/2017	16,350	-0.05 ▼	-0.30	16,450	16,500	16,000	1,235,430	20,199,280,500
28/09/2017	16,400	-0.35 ▼	-2.09	16,700	17,100	16,400	1,338,330	21,948,612,000
27/09/2017	16,750	0.00 ■■	0.00	16,800	16,950	16,600	645,290	10,808,607,500
26/09/2017	16,750	0.25 ▲	1.52	16,550	16,750	16,350	803,630	13,460,802,500
25/09/2017	16,500	0.20 ▲	1.23	16,300	16,550	16,250	442,670	7,304,055,000
22/09/2017	16,300	-0.10 ▼	-0.61	16,400	16,400	16,000	653,020	10,644,226,000
21/09/2017	16,400	-0.10 ▼	-0.61	16,450	16,600	16,200	508,530	8,339,892,000
20/09/2017	16,500	0.00 ■■	0.00	16,550	16,800	16,200	944,550	15,585,075,000
19/09/2017	16,500	0.20 ▲	1.23	16,400	16,800	16,350	1,103,370	18,205,605,000
18/09/2017	16,300	0.80 ▲	5.16	15,600	16,300	15,600	837,330	13,648,479,000
15/09/2017	15,500	0.00 ■■	0.00	15,450	15,500	15,100	696,020	10,788,310,000
14/09/2017	15,500	-0.10 ▼	-0.64	15,550	15,600	15,250	456,190	7,070,945,000
13/09/2017	15,600	0.00 ■■	0.00	15,650	15,650	15,400	416,050	6,490,380,000
12/09/2017	15,600	0.00 ■■	0.00	15,600	15,750	15,550	428,350	6,682,260,000
11/09/2017	15,600	0.00 ■■	0.00	15,600	15,750	15,450	540,670	8,434,452,000
08/09/2017	15,600	0.20 ▲	1.30	15,400	15,600	15,350	204,890	3,196,284,000
07/09/2017	15,400	-0.20 ▼	-1.28	15,600	15,650	15,350	397,050	6,114,570,000
06/09/2017	15,600	-0.20 ▼	-1.27	15,800	15,850	15,550	732,000	11,419,200,000
05/09/2017	15,800	-0.25 ▼	-1.56	16,050	16,100	15,800	742,560	11,732,448,000
01/09/2017	16,050	-0.05 ▼	-0.31	16,100	16,250	15,950	957,310	15,364,825,500
31/08/2017	16,100	0.00 ■■	0.00	16,100	16,400	15,950	838,470	13,499,367,000
30/08/2017	16,100	-0.05 ▼	-0.31	16,100	16,400	16,000	1,054,900	16,983,890,000
29/08/2017	16,150	-0.15 ▼	-0.92	16,350	16,400	16,100	995,010	16,069,411,500
28/08/2017	16,300	0.05 ▲	0.31	16,200	16,500	15,950	1,154,050	18,811,015,000
25/08/2017	16,250	0.05 ▲	0.31	16,200	16,250	16,000	1,155,550	18,777,687,500
24/08/2017	16,200	0.05 ▲	0.31	16,150	16,200	16,000	1,269,370	20,563,794,000
23/08/2017	16,150	-0.15 ▼	-0.92	16,300	16,350	16,150	773,810	12,497,031,500
22/08/2017	16,300	0.05 ▲	0.31	16,250	16,350	16,150	1,396,720	22,766,536,000
21/08/2017	16,250	-0.10 ▼	-0.61	16,300	16,400	16,200	1,352,900	21,984,625,000
18/08/2017	16,350	0.05 ▲	0.31	16,300	16,400	16,100	1,262,630	20,644,000,500
17/08/2017	16,300	-0.20 ▼	-1.21	16,400	16,500	16,250	1,177,980	19,201,074,000
16/08/2017	16,500	0.20 ▲	1.23	16,200	16,500	15,900	1,367,690	22,566,885,000
15/08/2017	16,300	-0.20 ▼	-1.21	16,450	16,600	16,300	1,160,190	18,911,097,000
14/08/2017	16,500	0.25 ▲	1.54	16,250	16,500	16,200	1,241,870	20,490,855,000
11/08/2017	16,250	0.10 ▲	0.62	16,200	16,250	16,050	1,073,140	17,438,525,000
10/08/2017	16,150	-0.25 ▼	-1.52	16,350	16,600	16,150	1,160,100	18,735,615,000
09/08/2017	16,400	-0.15 ▼	-0.91	16,550	16,600	16,300	936,360	15,356,304,000
08/08/2017	16,550	-0.15 ▼	-0.90	16,600	16,800	16,450	972,530	16,095,371,500
07/08/2017	16,700	0.15 ▲	0.91	16,500	16,850	16,400	970,360	16,205,012,000
04/08/2017	16,550	0.20 ▲	1.22	16,300	16,600	16,250	806,110	13,341,120,500
03/08/2017	16,350	0.25 ▲	1.55	16,100	16,350	16,100	591,270	9,667,264,500
02/08/2017	16,100	-0.30 ▼	-1.83	16,450	16,450	15,950	910,470	14,658,567,000
01/08/2017	16,400	-0.20 ▼	-1.20	16,600	16,800	16,400	740,910	12,150,924,000
31/07/2017	16,600	0.15 ▲	0.91	16,450	16,650	16,100	829,410	13,768,206,000
28/07/2017	16,450	0.20 ▲	1.23	16,200	16,450	16,050	833,630	13,713,213,500
27/07/2017	16,250	-0.15 ▼	-0.91	16,400	16,400	16,150	516,330	8,390,362,500
26/07/2017	16,400	0.25 ▲	1.55	16,150	16,400	16,050	649,860	10,657,704,000
25/07/2017	16,150	0.15 ▲	0.94	15,950	16,150	15,000	1,217,330	19,659,879,500
24/07/2017	16,000	-0.40 ▼	-2.44	16,400	16,400	15,950	661,870	10,589,920,000
21/07/2017	16,400	-0.50 ▼	-2.96	16,800	16,850	16,400	420,630	6,898,332,000
20/07/2017	16,900	0.10 ▲	0.60	16,800	16,900	16,350	575,020	9,717,838,000
19/07/2017	16,800	-0.15 ▼	-0.88	16,950	17,250	16,800	817,720	13,737,696,000
18/07/2017	16,950	-0.15 ▼	-0.88	16,900	17,000	16,750	535,890	9,083,335,500
17/07/2017	17,100	0.90 ▲	5.56	16,200	17,100	16,200	1,294,300	22,132,530,000
14/07/2017	16,200	0.20 ▲	1.25	16,000	16,350	16,000	830,040	13,446,648,000
13/07/2017	16,000	-0.25 ▼	-1.54	16,250	16,300	15,900	722,600	11,561,600,000
12/07/2017	16,250	-0.10 ▼	-0.61	16,300	16,350	16,200	538,790	8,755,337,500
11/07/2017	16,350	0.05 ▲	0.31	16,200	16,400	16,200	561,470	9,180,034,500
10/07/2017	16,300	-0.70 ▼	-4.12	17,000	17,050	16,300	652,910	10,642,433,000
07/07/2017	17,000	-0.10 ▼	-0.58	17,100	17,250	17,000	781,650	13,288,050,000
06/07/2017	17,100	0.05 ▲	0.29	17,000	17,200	17,000	832,700	14,239,170,000
05/07/2017	17,050	-0.15 ▼	-0.87	17,100	17,300	16,950	999,190	17,036,189,500
04/07/2017	17,200	-0.30 ▼	-1.71	17,500	17,500	17,200	708,130	12,179,836,000
03/07/2017	17,500	-0.20 ▼	-1.13	17,550	17,700	17,500	788,100	13,791,750,000
30/06/2017	17,700	0.00 ■■	0.00	17,600	17,750	17,550	812,480	14,380,896,000
29/06/2017	17,700	0.15 ▲	0.85	17,550	17,800	17,500	1,049,460	18,575,442,000
28/06/2017	17,550	0.25 ▲	1.45	17,300	17,650	17,150	923,230	16,202,686,500
27/06/2017	17,300	-0.10 ▼	-0.57	17,400	17,600	17,300	924,570	15,995,061,000
26/06/2017	17,400	0.40 ▲	2.35	17,000	17,400	16,900	937,430	16,311,282,000
23/06/2017	17,000	0.30 ▲	1.80	16,700	17,050	16,600	916,160	15,574,720,000
22/06/2017	16,700	0.10 ▲	0.60	16,600	16,800	16,500	886,590	14,806,053,000
21/06/2017	16,600	0.00 ■■	0.00	16,600	16,650	16,500	818,620	13,589,092,000
20/06/2017	16,600	-0.10 ▼	-0.60	16,700	16,800	16,550	756,600	12,559,560,000
19/06/2017	16,700	0.40 ▲	2.45	16,400	16,800	16,400	788,520	13,168,284,000
16/06/2017	16,300	-0.35 ▼	-2.10	16,650	16,850	16,300	1,466,710	23,907,373,000
15/06/2017	16,650	0.45 ▲	2.78	16,200	16,650	16,100	916,170	15,254,230,500
14/06/2017	16,200	0.10 ▲	0.62	16,000	16,300	16,000	706,050	11,438,010,000
13/06/2017	16,100	-0.45 ▼	-2.72	16,550	16,600	16,100	648,650	10,443,265,000
12/06/2017	16,550	-0.05 ▼	-0.30	16,500	16,600	16,350	732,200	12,117,910,000
09/06/2017	16,600	-0.10 ▼	-0.60	16,600	16,750	16,550	913,630	15,166,258,000
08/06/2017	16,700	-0.05 ▼	-0.30	16,700	16,800	16,600	884,620	14,773,154,000
07/06/2017	16,750	-0.10 ▼	-0.59	16,750	16,900	16,700	913,700	15,304,475,000
06/06/2017	16,850	0.10 ▲	0.60	16,750	16,900	16,700	878,120	14,796,322,000
05/06/2017	16,750	0.10 ▲	0.60	16,650	16,900	16,600	917,240	15,363,770,000
02/06/2017	16,650	0.15 ▲	0.91	16,500	16,700	16,500	788,950	13,136,017,500
01/06/2017	16,500	0.20 ▲	1.23	16,300	16,500	16,300	968,890	15,986,685,000
31/05/2017	16,300	0.10 ▲	0.62	16,200	16,450	16,000	674,820	10,999,566,000
30/05/2017	16,200	-0.45 ▼	-2.70	16,300	16,600	16,200	700,910	11,354,742,000
29/05/2017	16,650	-0.35 ▼	-2.06	16,850	17,050	16,650	1,254,920	20,894,418,000
26/05/2017	17,000	0.00 ■■	0.00	17,000	17,200	16,950	1,275,530	21,684,010,000
25/05/2017	17,000	0.00 ■■	0.00	17,000	17,250	16,850	1,518,790	25,819,430,000
24/05/2017	17,000	-0.20 ▼	-1.16	17,000	17,250	16,850	1,847,310	31,404,270,000
23/05/2017	17,200	-0.65 ▼	-3.64	17,400	17,700	17,200	2,178,820	37,475,704,000
22/05/2017	17,850	-0.95 ▼	-5.05	18,400	18,800	17,800	3,385,160	60,425,106,000
19/05/2017	18,800	1.10 ▲	6.21	17,700	18,800	17,550	3,315,290	62,327,452,000
18/05/2017	17,700	0.60 ▲	3.51	17,100	17,750	17,000	3,225,640	57,093,828,000
17/05/2017	17,100	0.50 ▲	3.01	16,600	17,150	16,500	3,148,750	53,843,625,000
16/05/2017	16,600	0.15 ▲	0.91	16,450	16,600	16,350	2,148,010	35,656,966,000
15/05/2017	16,450	0.05 ▲	0.30	16,400	16,600	16,350	1,340,870	22,057,311,500
09/05/2017	16,400	0.10 ▲	0.61	16,200	16,400	16,050	525,800	8,623,120,000
08/05/2017	16,300	-0.05 ▼	-0.31	16,300	16,350	16,000	530,790	8,651,877,000
05/05/2017	16,350	-0.10 ▼	-0.61	16,450	16,500	16,300	258,750	4,230,562,500
04/05/2017	16,450	0.15 ▲	0.92	16,400	16,600	16,300	491,580	8,086,491,000
03/05/2017	16,300	0.90 ▲	5.84	15,400	16,300	15,400	498,010	8,117,563,000
28/04/2017	15,400	0.05 ▲	0.33	15,350	15,450	15,300	157,350	2,423,190,000
27/04/2017	15,350	0.25 ▲	1.66	15,100	15,450	15,100	454,730	6,980,105,500
26/04/2017	15,100	0.10 ▲	0.67	15,000	15,150	15,000	284,870	4,301,537,000
25/04/2017	15,000	-0.25 ▼	-1.64	15,200	15,350	14,950	535,160	8,027,400,000
24/04/2017	15,250	0.00 ■■	0.00	15,250	15,300	15,200	361,870	5,518,517,500
21/04/2017	15,250	0.05 ▲	0.33	15,200	15,250	15,100	173,510	2,646,027,500
20/04/2017	15,200	-0.10 ▼	-0.65	15,300	15,350	15,200	228,470	3,472,744,000
19/04/2017	15,300	0.10 ▲	0.66	15,100	15,300	15,100	460,500	7,045,650,000
18/04/2017	15,200	0.20 ▲	1.33	15,000	15,200	14,800	196,430	2,985,736,000
17/04/2017	15,000	-0.30 ▼	-1.96	15,000	15,300	14,900	309,350	4,640,250,000
14/04/2017	15,300	-0.60 ▼	-3.77	15,750	15,850	15,250	375,400	5,743,620,000
13/04/2017	15,900	-0.35 ▼	-2.15	16,200	16,200	15,900	458,170	7,284,903,000
12/04/2017	16,250	0.10 ▲	0.62	16,100	16,300	15,850	820,950	13,340,437,500
11/04/2017	16,150	0.30 ▲	1.89	15,800	16,300	15,700	977,080	15,779,842,000
10/04/2017	15,850	0.05 ▲	0.32	15,850	15,900	15,700	389,530	6,174,050,500
07/04/2017	15,800	0.10 ▲	0.64	15,700	15,900	15,650	430,030	6,794,474,000
05/04/2017	15,700	0.05 ▲	0.32	15,650	15,900	15,600	555,070	8,714,599,000
04/04/2017	15,650	0.10 ▲	0.64	15,500	15,750	15,450	644,500	10,086,425,000
03/04/2017	15,550	-0.35 ▼	-2.20	15,500	15,900	15,500	554,280	8,619,054,000
31/03/2017	15,900	0.00 ■■	0.00	15,700	16,000	15,450	817,550	12,999,045,000
30/03/2017	15,900	0.10 ▲	0.63	15,700	15,900	15,550	447,490	7,115,091,000
29/03/2017	15,800	-0.30 ▼	-1.86	16,100	16,250	15,650	909,120	14,364,096,000
28/03/2017	16,100	0.50 ▲	3.21	15,500	16,400	15,050	1,159,570	18,669,077,000
27/03/2017	15,600	0.80 ▲	5.41	14,800	15,750	14,800	753,170	11,749,452,000
24/03/2017	14,800	-1.05 ▼	-6.62	15,200	16,000	14,750	1,091,460	16,153,608,000
23/03/2017	15,850	-1.15 ▼	-6.76	16,700	17,000	15,850	1,996,110	31,638,343,500
22/03/2017	17,000	-0.65 ▼	-3.68	17,100	17,500	16,450	2,481,330	42,182,610,000
21/03/2017	17,650	-0.10 ▼	-0.56	17,800	18,000	17,400	1,138,880	20,101,232,000
20/03/2017	17,750	1.15 ▲	6.93	16,850	17,750	16,800	1,630,230	28,936,582,500
17/03/2017	16,600	-1.20 ▼	-6.74	17,800	18,300	16,600	1,877,750	31,170,650,000
16/03/2017	17,800	0.20 ▲	1.14	17,500	18,100	17,500	1,164,270	20,724,006,000
15/03/2017	17,600	-1.30 ▼	-6.88	17,600	18,500	17,600	4,079,100	71,792,160,000
14/03/2017	18,900	-1.40 ▼	-6.90	18,900	18,900	18,900	417,460	7,889,994,000
13/03/2017	20,300	-1.50 ▼	-6.88	20,300	20,300	20,300	102,570	2,082,171,000
10/03/2017	21,800	-1.60 ▼	-6.84	23,000	23,100	21,800	1,496,570	32,625,226,000
09/03/2017	23,400	0.45 ▲	1.96	23,000	23,500	23,000	1,299,970	30,419,298,000
08/03/2017	22,950	0.95 ▲	4.32	22,100	22,950	22,000	1,806,040	41,448,618,000
07/03/2017	22,000	1.10 ▲	5.26	21,000	22,000	21,000	1,894,850	41,686,700,000
06/03/2017	20,900	0.70 ▲	3.47	20,050	20,900	20,050	1,771,790	37,030,411,000
03/03/2017	20,200	-0.15 ▼	-0.74	20,200	20,250	19,700	1,555,810	31,427,362,000
02/03/2017	20,350	0.20 ▲	0.99	20,000	20,700	19,800	1,478,570	30,088,899,500
01/03/2017	20,150	-1.05 ▼	-4.95	20,700	20,850	19,750	1,922,490	38,738,173,500
28/02/2017	21,200	-0.80 ▼	-3.64	22,000	22,150	21,200	1,736,630	36,816,556,000
27/02/2017	22,000	0.30 ▲	1.38	21,800	22,400	21,800	1,917,640	42,188,080,000
24/02/2017	21,700	1.40 ▲	6.90	20,600	21,700	20,600	2,632,550	57,126,335,000
23/02/2017	20,300	1.30 ▲	6.84	18,900	20,300	18,800	2,322,330	47,143,299,000
22/02/2017	19,000	-0.10 ▼	-0.52	19,000	19,150	18,750	1,805,280	34,300,320,000
21/02/2017	19,100	0.70 ▲	3.80	18,500	19,100	18,450	2,010,570	38,401,887,000
20/02/2017	18,400	1.20 ▲	6.98	17,200	18,400	17,000	1,782,780	32,803,152,000
17/02/2017	17,200	0.00 ■■	0.00	17,200	17,200	16,850	1,669,800	28,720,560,000
16/02/2017	17,200	-0.15 ▼	-0.86	17,300	17,400	17,150	2,102,310	36,159,732,000
15/02/2017	17,350	-0.10 ▼	-0.57	17,500	17,800	17,350	1,618,400	28,079,240,000
14/02/2017	17,450	-0.10 ▼	-0.57	17,500	17,550	17,400	1,882,610	32,851,544,500
13/02/2017	17,550	-0.05 ▼	-0.28	17,550	17,700	17,550	1,697,180	29,785,509,000
10/02/2017	17,600	0.05 ▲	0.28	17,450	17,600	17,400	1,688,600	29,719,360,000
09/02/2017	17,550	0.05 ▲	0.29	17,400	17,750	17,400	2,040,400	35,809,020,000
08/02/2017	17,500	0.00 ■■	0.00	17,400	17,500	17,350	1,752,390	30,666,825,000
07/02/2017	17,500	-0.20 ▼	-1.13	17,650	17,900	17,500	2,106,090	36,856,575,000
06/02/2017	17,700	0.00 ■■	0.00	17,700	17,850	17,600	2,024,680	35,836,836,000
03/02/2017	17,700	0.20 ▲	1.14	17,450	17,700	17,450	1,919,580	33,976,566,000
02/02/2017	17,500	-0.05 ▼	-0.28	17,550	17,600	17,500	1,436,230	25,134,025,000
25/01/2017	17,550	0.05 ▲	0.29	17,450	17,600	17,400	1,431,900	25,129,845,000
24/01/2017	17,500	0.20 ▲	1.16	17,300	17,500	17,300	1,447,940	25,338,950,000
23/01/2017	17,300	0.05 ▲	0.29	17,250	17,450	17,150	1,485,830	25,704,859,000
20/01/2017	17,250	-0.20 ▼	-1.15	17,450	17,500	17,250	1,317,450	22,726,012,500
19/01/2017	17,450	-0.35 ▼	-1.97	17,800	17,900	17,450	1,552,740	27,095,313,000
18/01/2017	17,800	-0.05 ▼	-0.28	17,850	18,050	17,800	1,487,180	26,471,804,000
17/01/2017	17,850	0.05 ▲	0.28	17,800	17,950	17,650	1,485,930	26,523,850,500
16/01/2017	17,800	-0.20 ▼	-1.11	18,100	18,100	17,800	1,506,360	26,813,208,000
13/01/2017	18,000	-0.15 ▼	-0.83	18,200	18,200	18,000	1,469,780	26,456,040,000
12/01/2017	18,150	0.20 ▲	1.11	17,900	18,300	17,850	1,311,210	23,798,461,500
11/01/2017	17,950	0.10 ▲	0.56	17,750	17,950	17,700	1,319,720	23,688,974,000
10/01/2017	17,850	-0.65 ▼	-3.51	18,300	18,450	17,850	1,294,430	23,105,575,500
09/01/2017	18,500	0.00 ■■	0.00	18,400	18,600	18,250	1,516,590	28,056,915,000
06/01/2017	18,500	0.10 ▲	0.54	18,350	18,600	18,200	1,763,020	32,615,870,000
05/01/2017	18,400	0.30 ▲	1.66	18,000	18,550	17,950	1,554,700	28,606,480,000
04/01/2017	18,100	0.35 ▲	1.97	17,750	18,250	17,700	2,666,900	48,270,890,000
03/01/2017	17,750	1.15 ▲	6.93	16,600	17,750	16,600	2,004,140	35,573,485,000
30/12/2016	16,600	0.00 ■■	0.00	16,550	16,750	16,500	1,302,440	21,620,504,000
29/12/2016	16,600	-0.60 ▼	-3.49	17,200	17,450	16,450	1,655,920	27,488,272,000
28/12/2016	17,200	-0.35 ▼	-1.99	17,450	17,600	17,200	1,290,770	22,201,244,000
27/12/2016	17,550	-0.15 ▼	-0.85	17,700	17,750	17,550	1,264,900	22,198,995,000
26/12/2016	17,700	-0.15 ▼	-0.84	17,850	17,900	17,700	1,054,830	18,670,491,000
23/12/2016	17,850	0.05 ▲	0.28	17,800	18,000	17,600	870,940	15,546,279,000
22/12/2016	17,800	0.05 ▲	0.28	17,750	17,800	17,550	962,860	17,138,908,000
21/12/2016	17,750	0.05 ▲	0.28	17,600	17,850	17,500	905,690	16,075,997,500
20/12/2016	17,700	-0.40 ▼	-2.21	17,900	18,150	17,700	1,035,590	18,329,943,000
19/12/2016	18,100	0.00 ■■	0.00	18,050	18,350	18,000	979,840	17,735,104,000
16/12/2016	18,100	0.35 ▲	1.97	17,700	18,100	17,550	946,430	17,130,383,000
15/12/2016	17,750	0.30 ▲	1.72	17,500	17,750	17,450	642,050	11,396,387,500
14/12/2016	17,450	-0.35 ▼	-1.97	17,800	17,800	17,400	707,530	12,346,398,500
13/12/2016	17,800	-0.25 ▼	-1.39	18,000	18,150	17,800	776,330	13,818,674,000
12/12/2016	18,050	-0.30 ▼	-1.63	18,350	18,350	18,050	609,950	11,009,597,500
09/12/2016	18,350	0.20 ▲	1.10	18,100	18,400	18,100	929,950	17,064,582,500
08/12/2016	18,150	-0.05 ▼	-0.27	18,200	18,250	18,000	815,280	14,797,332,000
07/12/2016	18,200	0.30 ▲	1.68	17,950	18,300	17,900	634,050	11,539,710,000
06/12/2016	17,900	-0.05 ▼	-0.28	17,850	18,050	17,800	874,940	15,661,426,000
05/12/2016	17,950	0.05 ▲	0.28	17,800	18,000	17,800	793,120	14,236,504,000
02/12/2016	17,900	0.20 ▲	1.13	17,600	17,900	17,600	832,450	14,900,855,000
01/12/2016	17,700	-0.10 ▼	-0.56	17,700	17,850	17,700	1,070,700	18,951,390,000
30/11/2016	17,800	0.20 ▲	1.14	17,500	17,800	17,500	781,720	13,914,616,000
29/11/2016	17,600	-0.30 ▼	-1.68	17,750	17,950	17,600	1,060,230	18,660,048,000
28/11/2016	17,900	-0.30 ▼	-1.65	18,000	18,150	17,900	1,302,800	23,320,120,000
25/11/2016	18,200	-0.35 ▼	-1.89	18,500	18,500	18,200	1,197,720	21,798,504,000
24/11/2016	18,550	-0.15 ▼	-0.80	18,550	18,750	18,500	1,246,590	23,124,244,500
23/11/2016	18,700	0.05 ▲	0.27	18,450	18,700	18,450	1,165,450	21,793,915,000
22/11/2016	18,650	0.05 ▲	0.27	18,500	18,750	18,450	1,222,910	22,807,271,500
21/11/2016	18,600	0.50 ▲	2.76	18,050	18,750	18,000	1,458,500	27,128,100,000
18/11/2016	18,100	0.00 ■■	0.00	18,000	18,150	18,000	1,599,810	28,956,561,000
17/11/2016	18,100	0.10 ▲	0.56	17,500	18,250	17,500	4,424,220	80,078,382,000
16/11/2016	18,000	0.00 ■■	0.00	17,950	18,150	17,800	1,707,830	30,740,940,000
15/11/2016	18,000	-0.15 ▼	-0.83	18,100	18,100	17,800	1,650,670	29,712,060,000
14/11/2016	18,150	-0.20 ▼	-1.09	18,250	18,300	18,050	1,999,950	36,299,092,500
11/11/2016	18,350	-0.10 ▼	-0.54	18,350	18,500	18,300	2,047,460	37,570,891,000
10/11/2016	18,450	0.35 ▲	1.93	18,050	18,550	18,050	2,030,520	37,463,094,000
09/11/2016	18,100	-0.40 ▼	-2.16	18,450	18,450	17,800	2,178,860	39,437,366,000
08/11/2016	18,500	0.00 ■■	0.00	18,400	18,600	18,300	1,785,510	33,031,935,000
07/11/2016	18,500	0.25 ▲	1.37	18,150	18,500	18,100	1,752,490	32,421,065,000
04/11/2016	18,250	0.25 ▲	1.39	18,000	18,350	17,900	1,596,320	29,132,840,000
03/11/2016	18,000	-0.10 ▼	-0.55	18,000	18,200	18,000	1,703,950	30,671,100,000
02/11/2016	18,100	0.00 ■■	0.00	18,050	18,200	18,000	1,505,380	27,247,378,000
01/11/2016	18,100	0.05 ▲	0.28	18,000	18,250	18,000	1,012,020	18,317,562,000
31/10/2016	18,050	-0.10 ▼	-0.55	18,000	18,200	18,000	733,740	13,244,007,000
28/10/2016	18,150	0.10 ▲	0.55	18,000	18,250	18,000	880,460	15,980,349,000
27/10/2016	18,050	-0.05 ▼	-0.28	18,100	18,150	18,000	643,280	11,611,204,000
26/10/2016	18,100	-0.10 ▼	-0.55	18,200	18,350	18,100	877,400	15,880,940,000
25/10/2016	18,200	-0.45 ▼	-2.41	18,500	18,650	18,200	1,002,240	18,240,768,000
24/10/2016	18,650	-0.35 ▼	-1.84	18,900	19,050	18,650	939,590	17,523,353,500
21/10/2016	19,000	-0.30 ▼	-1.55	19,200	19,250	19,000	804,340	15,282,460,000
20/10/2016	19,300	-0.05 ▼	-0.26	19,350	19,350	19,000	1,007,400	19,442,820,000
19/10/2016	19,350	0.25 ▲	1.31	19,100	19,350	18,900	869,150	16,818,052,500
18/10/2016	19,100	0.10 ▲	0.53	18,800	19,100	18,800	1,101,430	21,037,313,000
17/10/2016	19,000	0.10 ▲	0.53	18,800	19,050	18,800	838,690	15,935,110,000
14/10/2016	18,900	-0.10 ▼	-0.53	18,850	19,000	18,800	920,980	17,406,522,000
13/10/2016	19,000	0.00 ■■	0.00	18,900	19,000	18,850	1,024,180	19,459,420,000
12/10/2016	19,000	0.00 ■■	0.00	18,800	19,150	18,800	988,630	18,783,970,000
11/10/2016	19,000	0.00 ■■	0.00	18,700	19,000	18,600	1,158,570	22,012,830,000
10/10/2016	19,000	-0.70 ▼	-3.55	19,500	19,650	19,000	1,162,030	22,078,570,000
07/10/2016	19,700	-0.40 ▼	-1.99	19,900	20,000	19,700	1,070,880	21,096,336,000
06/10/2016	20,100	0.30 ▲	1.52	19,800	20,200	19,700	1,248,500	25,094,850,000
05/10/2016	19,800	0.45 ▲	2.33	19,250	19,800	19,150	1,207,020	23,898,996,000
04/10/2016	19,350	0.40 ▲	2.11	18,900	19,450	18,900	1,505,830	29,137,810,500
03/10/2016	18,950	0.10 ▲	0.53	18,750	19,000	18,750	1,034,520	19,604,154,000
30/09/2016	18,850	-0.15 ▼	-0.79	18,850	19,000	18,800	961,840	18,130,684,000
29/09/2016	19,000	-0.10 ▼	-0.52	19,100	19,100	18,850	1,326,850	25,210,150,000
28/09/2016	19,100	0.15 ▲	0.79	19,000	19,450	18,900	1,318,250	25,178,575,000
27/09/2016	18,950	0.15 ▲	0.80	18,700	19,200	18,600	1,488,390	28,204,990,500
26/09/2016	18,800	0.10 ▲	0.53	18,700	19,200	18,600	1,416,740	26,634,712,000
23/09/2016	18,700	0.05 ▲	0.27	18,600	18,800	18,400	1,195,250	22,351,175,000
22/09/2016	18,650	-0.20 ▼	-1.06	18,600	18,850	18,400	1,206,820	22,507,193,000
21/09/2016	18,850	-0.35 ▼	-1.82	18,900	19,350	18,850	1,086,660	20,483,541,000
20/09/2016	19,200	0.95 ▲	5.21	18,300	19,500	18,000	1,774,040	34,061,568,000
19/09/2016	18,250	1.15 ▲	6.73	17,500	18,250	17,100	1,649,660	30,106,295,000
16/09/2016	17,100	-0.55 ▼	-3.12	17,500	17,550	16,500	1,916,960	32,780,016,000
15/09/2016	17,650	0.10 ▲	0.57	17,500	17,650	17,500	134,370	2,371,630,500
14/09/2016	17,550	0.05 ▲	0.29	17,400	17,550	17,400	136,910	2,402,770,500
13/09/2016	17,500	-0.30 ▼	-1.69	17,600	17,700	17,500	220,820	3,864,350,000
12/09/2016	17,800	-0.50 ▼	-2.73	18,300	18,400	17,800	498,420	8,871,876,000
09/09/2016	18,300	-0.40 ▼	-2.14	18,500	18,900	18,300	750,010	13,725,183,000
08/09/2016	18,700	-0.20 ▼	-1.06	18,800	19,000	18,700	681,520	12,744,424,000
07/09/2016	18,900	-0.20 ▼	-1.05	19,000	19,300	18,900	814,830	15,400,287,000
06/09/2016	19,100	0.60 ▲	3.24	18,500	19,200	18,400	1,058,300	20,213,530,000
05/09/2016	18,500	0.10 ▲	0.54	18,400	18,600	18,200	754,040	13,949,740,000
01/09/2016	18,400	-0.10 ▼	-0.54	18,500	18,600	18,300	883,020	16,247,568,000
31/08/2016	18,500	0.10 ▲	0.54	18,400	18,600	18,300	1,056,140	19,538,590,000
30/08/2016	18,400	0.10 ▲	0.55	18,300	18,500	18,100	1,128,340	20,761,456,000
29/08/2016	18,300	-0.20 ▼	-1.08	18,300	18,800	18,300	1,299,480	23,780,484,000
26/08/2016	18,500	-0.10 ▼	-0.54	18,400	18,900	18,400	1,409,130	26,068,905,000
25/08/2016	18,600	-0.10 ▼	-0.53	18,500	18,700	18,400	1,394,580	25,939,188,000
24/08/2016	18,700	0.10 ▲	0.54	18,400	19,100	18,300	1,371,000	25,637,700,000
23/08/2016	18,600	0.00 ■■	0.00	18,400	18,700	18,200	1,315,250	24,463,650,000
22/08/2016	18,600	0.20 ▲	1.09	18,300	18,700	18,200	1,390,020	25,854,372,000
19/08/2016	18,400	0.10 ▲	0.55	18,200	18,700	18,200	1,396,360	25,693,024,000
18/08/2016	18,300	-1.10 ▼	-5.67	19,000	19,200	18,200	1,558,060	28,512,498,000
17/08/2016	19,400	-0.90 ▼	-4.43	20,100	20,300	19,400	1,807,020	35,056,188,000
16/08/2016	20,300	0.00 ■■	0.00	20,000	20,500	20,000	1,492,870	30,305,261,000
15/08/2016	20,300	-0.20 ▼	-0.98	20,300	20,700	20,000	1,547,460	31,413,438,000
12/08/2016	20,500	-0.70 ▼	-3.30	20,800	21,300	20,500	1,504,440	30,841,020,000
11/08/2016	21,200	0.20 ▲	0.95	20,700	21,800	20,700	1,680,870	35,634,444,000
10/08/2016	21,000	0.50 ▲	2.44	20,300	21,100	20,200	1,386,300	29,112,300,000
09/08/2016	20,500	0.50 ▲	2.50	20,100	20,600	20,000	1,376,990	28,228,295,000
08/08/2016	20,000	-0.20 ▼	-0.99	20,000	20,500	20,000	1,139,680	22,793,600,000
05/08/2016	20,200	0.20 ▲	1.00	20,000	20,600	19,900	1,151,150	23,253,230,000
04/08/2016	20,000	-0.60 ▼	-2.91	20,600	21,100	20,000	1,312,320	26,246,400,000
03/08/2016	20,600	-0.20 ▼	-0.96	20,400	20,800	20,300	662,950	13,656,770,000
02/08/2016	20,800	-0.50 ▼	-2.35	21,200	21,200	20,700	632,980	13,165,984,000
01/08/2016	21,300	-0.70 ▼	-3.18	21,700	21,800	21,300	739,460	15,750,498,000
29/07/2016	22,000	0.00 ■■	0.00	21,800	22,000	21,500	164,150	3,611,300,000
28/07/2016	22,000	0.60 ▲	2.80	21,200	22,000	21,100	680,910	14,980,020,000
27/07/2016	21,400	0.30 ▲	1.42	21,000	21,600	21,000	499,200	10,682,880,000
26/07/2016	21,100	-0.20 ▼	-0.94	21,200	21,300	21,000	350,470	7,394,917,000
25/07/2016	21,300	0.10 ▲	0.47	21,000	21,500	21,000	257,550	5,485,815,000
22/07/2016	21,200	-0.80 ▼	-3.64	21,800	21,800	21,200	529,670	11,229,004,000
21/07/2016	22,000	-0.10 ▼	-0.45	21,800	22,200	21,700	612,460	13,474,120,000
20/07/2016	22,100	-0.70 ▼	-3.07	22,600	22,700	22,000	433,630	9,583,223,000
19/07/2016	22,800	-0.30 ▼	-1.30	22,900	23,600	22,600	954,780	21,768,984,000
18/07/2016	23,100	0.90 ▲	4.05	22,200	23,100	21,900	464,790	10,736,649,000
15/07/2016	22,200	0.20 ▲	0.91	21,800	22,700	21,800	836,590	18,572,298,000
14/07/2016	22,000	0.80 ▲	3.77	21,200	22,300	21,100	927,120	20,396,640,000
13/07/2016	21,200	0.30 ▲	1.44	20,600	21,300	20,600	889,760	18,862,912,000
12/07/2016	20,900	0.00 ■■	0.00	20,800	20,900	20,500	275,280	5,753,352,000
11/07/2016	20,900	-0.50 ▼	-2.34	21,400	21,500	20,900	757,240	15,826,316,000
08/07/2016	21,400	0.20 ▲	0.94	21,300	21,600	21,200	678,400	14,517,760,000
07/07/2016	21,200	0.40 ▲	1.92	20,600	21,400	20,500	914,320	19,383,584,000
06/07/2016	20,800	-0.20 ▼	-0.95	21,000	21,000	20,500	792,950	16,493,360,000
05/07/2016	21,000	0.40 ▲	1.94	20,600	21,200	20,600	785,170	16,488,570,000
04/07/2016	20,600	-0.40 ▼	-1.90	20,600	21,000	20,400	737,590	15,194,354,000
01/07/2016	21,000	-0.80 ▼	-3.67	21,800	21,800	21,000	1,067,640	22,420,440,000
30/06/2016	21,800	0.20 ▲	0.93	21,600	22,100	21,300	804,210	17,531,778,000
29/06/2016	21,600	1.20 ▲	5.88	20,400	21,600	20,200	1,144,710	24,725,736,000
28/06/2016	20,400	-0.20 ▼	-0.97	20,500	20,700	20,400	435,830	8,890,932,000
27/06/2016	20,600	0.60 ▲	3.00	19,800	20,700	19,800	849,810	17,506,086,000
24/06/2016	20,000	-1.20 ▼	-5.66	20,200	20,600	19,800	2,031,760	40,635,200,000
23/06/2016	21,200	-1.50 ▼	-6.61	22,000	22,200	21,200	1,609,910	34,130,092,000
22/06/2016	22,700	-1.20 ▼	-5.02	23,400	23,400	22,700	1,000,410	22,709,307,000
21/06/2016	23,900	-0.40 ▼	-1.65	23,800	24,400	23,500	1,125,010	26,887,739,000
20/06/2016	24,300	1.30 ▲	5.65	22,500	24,300	22,500	1,415,250	34,390,575,000
17/06/2016	23,000	1.50 ▲	6.98	21,400	23,000	21,000	5,142,590	118,279,570,000
16/06/2016	21,500	0.10 ▲	0.47	21,000	21,500	20,500	1,678,210	36,081,515,000
15/06/2016	21,400	-0.60 ▼	-2.73	21,900	22,100	21,200	2,015,960	43,141,544,000
14/06/2016	22,000	1.20 ▲	5.77	20,700	22,000	20,500	1,778,840	39,134,480,000
13/06/2016	20,800	1.00 ▲	5.05	19,800	20,800	19,700	1,970,120	40,978,496,000
10/06/2016	19,800	1.20 ▲	6.45	18,500	19,800	18,500	2,304,390	45,626,922,000
09/06/2016	18,600	-0.20 ▼	-1.06	18,500	18,700	18,300	926,210	17,227,506,000
08/06/2016	18,800	0.40 ▲	2.17	18,500	19,300	18,300	1,905,280	35,819,264,000
07/06/2016	18,400	1.20 ▲	6.98	17,100	18,400	17,100	2,327,790	42,831,336,000
06/06/2016	17,200	0.40 ▲	2.38	17,100	17,500	17,100	1,148,690	19,757,468,000
03/06/2016	16,800	0.10 ▲	0.60	16,700	16,900	16,700	505,140	8,486,352,000
02/06/2016	16,700	0.20 ▲	1.21	16,500	16,800	16,500	677,560	11,315,252,000
01/06/2016	16,500	-0.40 ▼	-2.37	16,800	16,900	16,500	758,590	12,516,735,000
31/05/2016	16,900	-0.50 ▼	-2.87	17,400	17,400	16,900	1,484,050	25,080,445,000
30/05/2016	17,400	0.00 ■■	0.00	17,300	17,700	17,200	1,105,790	19,240,746,000
27/05/2016	17,400	0.20 ▲	1.16	17,100	17,500	17,000	2,492,480	43,369,152,000
26/05/2016	17,200	-0.30 ▼	-1.71	17,200	17,500	17,000	3,358,360	57,763,792,000
25/05/2016	17,500	0.30 ▲	1.74	17,000	17,700	17,000	3,597,210	62,951,175,000
24/05/2016	17,200	0.50 ▲	2.99	16,500	17,200	16,500	5,192,410	89,309,452,000
23/05/2016	16,700	0.50 ▲	3.09	16,000	17,000	16,000	3,674,460	61,363,482,000
20/05/2016	16,200	0.20 ▲	1.25	16,000	16,300	15,900	499,860	8,097,732,000
19/05/2016	16,000	0.10 ▲	0.63	15,800	16,000	15,800	138,760	2,220,160,000
18/05/2016	15,900	-0.10 ▼	-0.62	16,000	16,000	15,800	306,950	4,880,505,000
17/05/2016	16,000	0.00 ■■	0.00	15,900	16,000	15,800	515,070	8,241,120,000
16/05/2016	16,000	0.00 ■■	0.00	16,200	16,200	16,000	318,420	5,094,720,000
13/05/2016	16,000	-0.10 ▼	-0.62	16,000	16,100	15,900	176,860	2,829,760,000
12/05/2016	16,100	0.00 ■■	0.00	16,000	16,200	15,900	425,660	6,853,126,000
11/05/2016	16,100	0.00 ■■	0.00	15,900	16,200	15,900	347,520	5,595,072,000
10/05/2016	16,100	0.10 ▲	0.63	15,900	16,100	15,800	745,310	11,999,491,000
09/05/2016	16,000	0.00 ■■	0.00	15,900	16,300	15,800	538,380	8,614,080,000
06/05/2016	16,000	0.00 ■■	0.00	15,900	16,200	15,800	494,630	7,914,080,000
05/05/2016	16,000	-0.10 ▼	-0.62	15,800	16,200	15,800	342,960	5,487,360,000
04/05/2016	16,100	-0.10 ▼	-0.62	16,000	16,100	15,600	425,760	6,854,736,000
29/04/2016	16,200	-0.10 ▼	-0.61	16,100	16,300	16,000	312,630	5,064,606,000
28/04/2016	16,300	-0.40 ▼	-2.40	16,500	16,700	16,300	283,980	4,628,874,000
27/04/2016	16,700	-0.30 ▼	-1.76	16,800	17,000	16,700	317,770	5,306,759,000
26/04/2016	17,000	0.30 ▲	1.80	16,500	17,100	16,500	890,410	15,136,970,000
25/04/2016	16,700	0.20 ▲	1.21	16,300	16,700	16,200	1,382,510	23,087,917,000
22/04/2016	16,500	0.30 ▲	1.85	16,100	16,600	16,000	736,550	12,153,075,000
21/04/2016	16,200	0.40 ▲	2.53	15,700	16,200	15,700	693,660	11,237,292,000
20/04/2016	15,800	-0.20 ▼	-1.25	15,800	16,000	15,800	579,120	9,150,096,000
19/04/2016	16,000	-0.30 ▼	-1.84	16,300	16,300	15,900	444,840	7,117,440,000
15/04/2016	16,300	0.00 ■■	0.00	16,300	16,400	16,200	572,050	9,324,415,000
14/04/2016	16,300	0.00 ■■	0.00	16,300	16,500	16,300	479,530	7,816,339,000
13/04/2016	16,300	-0.40 ▼	-2.40	16,500	16,600	16,300	495,860	8,082,518,000
12/04/2016	16,700	0.30 ▲	1.83	16,400	16,900	16,400	1,051,840	17,565,728,000
11/04/2016	16,400	-0.10 ▼	-0.61	16,500	16,500	16,300	550,850	9,033,940,000
08/04/2016	16,500	-0.10 ▼	-0.60	16,300	16,600	16,300	609,650	10,059,225,000
07/04/2016	16,600	0.00 ■■	0.00	16,500	16,700	16,400	596,620	9,903,892,000
06/04/2016	16,600	0.30 ▲	1.84	16,000	16,600	16,000	525,160	8,717,656,000
05/04/2016	16,300	0.30 ▲	1.88	15,800	16,300	15,700	410,750	6,695,225,000
04/04/2016	16,000	-0.20 ▼	-1.23	15,900	16,100	15,900	154,570	2,473,120,000
01/04/2016	16,200	0.20 ▲	1.25	15,800	16,300	15,700	496,120	8,037,144,000
31/03/2016	16,000	-0.10 ▼	-0.62	16,000	16,300	16,000	619,750	9,916,000,000
30/03/2016	16,100	0.10 ▲	0.63	15,800	16,300	15,600	444,600	7,158,060,000
29/03/2016	16,000	-0.40 ▼	-2.44	16,400	16,400	16,000	386,800	6,188,800,000
28/03/2016	16,400	0.40 ▲	2.50	15,800	16,400	15,700	447,310	7,335,884,000
25/03/2016	16,000	0.60 ▲	3.90	15,300	16,000	15,200	713,100	11,409,600,000
24/03/2016	15,400	-0.50 ▼	-3.14	15,800	15,900	15,400	530,180	8,164,772,000
23/03/2016	15,900	0.10 ▲	0.63	15,800	15,900	15,800	268,150	4,263,585,000
22/03/2016	15,800	0.00 ■■	0.00	15,800	16,000	15,700	675,760	10,677,008,000
21/03/2016	15,800	-0.50 ▼	-3.07	16,200	16,300	15,700	1,121,210	17,715,118,000
18/03/2016	16,300	-0.10 ▼	-0.61	16,400	16,400	16,200	428,810	6,989,603,000
17/03/2016	16,400	-0.10 ▼	-0.61	16,400	16,600	16,400	500,290	8,204,756,000
16/03/2016	16,500	0.30 ▲	1.85	16,200	16,700	16,100	884,170	14,588,805,000
15/03/2016	16,200	-0.70 ▼	-4.14	16,700	16,900	16,200	928,500	15,041,700,000
14/03/2016	16,900	-0.10 ▼	-0.59	16,800	16,900	16,700	325,410	5,499,429,000
11/03/2016	17,000	0.10 ▲	0.59	16,800	17,100	16,800	568,550	9,665,350,000
10/03/2016	16,900	0.30 ▲	1.81	16,300	16,900	16,200	730,670	12,348,323,000
09/03/2016	16,600	-0.40 ▼	-2.35	16,800	16,900	16,500	998,050	16,567,630,000
08/03/2016	17,000	-0.70 ▼	-3.95	17,500	17,600	17,000	1,287,810	21,892,770,000
07/03/2016	17,700	-0.20 ▼	-1.12	17,700	18,000	17,600	614,710	10,880,367,000
04/03/2016	17,900	0.20 ▲	1.13	17,500	17,900	17,400	909,120	16,273,248,000
03/03/2016	17,700	-0.10 ▼	-0.56	17,600	17,800	17,500	650,740	11,518,098,000
02/03/2016	17,800	0.20 ▲	1.14	17,400	17,800	17,300	930,040	16,554,712,000
01/03/2016	17,600	0.30 ▲	1.73	17,100	17,600	17,000	1,206,160	21,228,416,000
29/02/2016	17,300	-0.40 ▼	-2.26	17,500	17,600	17,300	1,013,710	17,537,183,000
26/02/2016	17,700	0.70 ▲	4.12	16,800	17,900	16,800	1,509,640	26,720,628,000
25/02/2016	17,000	-0.10 ▼	-0.58	17,000	17,200	16,900	768,130	13,058,210,000
24/02/2016	17,100	1.00 ▲	6.21	15,900	17,100	15,800	2,003,440	34,258,824,000
23/02/2016	16,100	-0.10 ▼	-0.62	16,000	16,200	16,000	623,120	10,032,232,000
22/02/2016	16,200	0.10 ▲	0.62	16,000	16,200	15,900	642,620	10,410,444,000
19/02/2016	16,100	-0.10 ▼	-0.62	16,000	16,200	15,900	565,350	9,102,135,000
18/02/2016	16,200	0.20 ▲	1.25	16,000	16,300	15,800	576,550	9,340,110,000
17/02/2016	16,000	-0.20 ▼	-1.23	16,000	16,100	16,000	361,530	5,784,480,000
16/02/2016	16,200	0.10 ▲	0.62	16,000	16,200	16,000	396,110	6,416,982,000
15/02/2016	16,100	-0.10 ▼	-0.62	15,900	16,100	15,800	303,060	4,879,266,000
05/02/2016	16,200	0.20 ▲	1.25	15,800	16,200	15,800	443,960	7,192,152,000
04/02/2016	16,000	0.20 ▲	1.27	15,700	16,000	15,600	262,590	4,201,440,000
03/02/2016	15,800	0.00 ■■	0.00	15,400	15,800	15,400	216,780	3,425,124,000
02/02/2016	15,800	-0.20 ▼	-1.25	15,800	16,000	15,700	473,770	7,485,566,000
01/02/2016	16,000	-0.20 ▼	-1.23	16,000	16,300	16,000	436,180	6,978,880,000
29/01/2016	16,200	0.00 ■■	0.00	15,800	16,300	15,800	441,530	7,152,786,000
28/01/2016	16,200	-0.20 ▼	-1.22	16,200	16,600	16,000	749,630	12,144,006,000
27/01/2016	16,400	0.40 ▲	2.50	15,900	16,500	15,700	928,700	15,230,680,000
26/01/2016	16,000	-0.20 ▼	-1.23	15,800	16,100	15,700	744,870	11,917,920,000
25/01/2016	16,200	0.80 ▲	5.19	15,300	16,200	15,300	1,368,000	22,161,600,000
22/01/2016	15,400	0.80 ▲	5.48	14,500	15,400	14,400	753,700	11,606,980,000
21/01/2016	14,600	0.20 ▲	1.39	14,400	14,600	14,000	835,780	12,202,388,000
20/01/2016	14,400	-0.10 ▼	-0.69	14,400	14,600	14,300	787,050	11,333,520,000
19/01/2016	14,500	0.30 ▲	2.11	14,200	14,500	14,000	744,990	10,802,355,000
18/01/2016	14,200	-0.80 ▼	-5.33	14,600	14,600	14,000	1,702,750	24,179,050,000
15/01/2016	15,000	-0.80 ▼	-5.06	15,800	15,900	15,000	799,370	11,990,550,000
14/01/2016	15,800	-0.70 ▼	-4.24	16,300	16,300	15,800	1,121,600	17,721,280,000
13/01/2016	16,500	-0.20 ▼	-1.20	16,600	16,700	16,400	522,820	8,626,530,000
12/01/2016	16,700	0.40 ▲	2.45	16,100	16,700	16,000	555,070	9,269,669,000
11/01/2016	16,300	0.10 ▲	0.62	16,300	16,300	15,900	715,070	11,655,641,000
08/01/2016	16,200	-0.50 ▼	-2.99	16,200	16,400	16,200	522,330	8,461,746,000
07/01/2016	16,700	-0.30 ▼	-1.76	16,800	16,900	16,500	1,030,120	17,203,004,000
06/01/2016	17,000	0.30 ▲	1.80	16,600	17,000	16,500	704,960	11,984,320,000
05/01/2016	16,700	-0.10 ▼	-0.60	16,600	16,800	16,600	512,690	8,561,923,000
04/01/2016	16,800	0.10 ▲	0.60	16,500	16,800	16,500	582,330	9,783,144,000
31/12/2015	16,700	-0.10 ▼	-0.60	16,800	16,800	16,600	481,610	8,042,887,000
30/12/2015	16,800	0.40 ▲	2.44	16,400	16,800	16,300	704,550	11,836,440,000
29/12/2015	16,400	0.20 ▲	1.23	16,100	16,400	16,000	491,110	8,054,204,000
28/12/2015	16,200	0.00 ■■	0.00	16,100	16,300	16,000	801,320	12,981,384,000
25/12/2015	16,200	-0.10 ▼	-0.61	16,800	16,800	16,200	446,650	7,235,730,000
24/12/2015	16,300	-0.20 ▼	-1.21	16,500	16,600	16,300	633,440	10,325,072,000
23/12/2015	16,500	0.10 ▲	0.61	16,200	16,500	16,100	372,330	6,143,445,000
22/12/2015	16,400	-0.40 ▼	-2.38	16,700	16,700	16,400	922,480	15,128,672,000
21/12/2015	16,800	-0.20 ▼	-1.18	16,800	17,000	16,700	914,690	15,366,792,000
18/12/2015	17,000	-0.20 ▼	-1.16	17,000	17,300	17,000	821,960	13,973,320,000
17/12/2015	17,200	0.60 ▲	3.61	16,600	17,300	16,600	1,739,510	29,919,572,000
16/12/2015	16,600	0.20 ▲	1.22	16,400	16,800	16,400	919,740	15,267,684,000
15/12/2015	16,400	0.30 ▲	1.86	15,800	16,400	15,800	629,390	10,321,996,000
14/12/2015	16,100	-0.10 ▼	-0.62	16,000	16,300	16,000	459,590	7,399,399,000
11/12/2015	16,200	0.40 ▲	2.53	15,600	16,200	15,600	915,830	14,836,446,000
10/12/2015	15,800	-0.40 ▼	-2.47	16,000	16,100	15,800	771,210	12,185,118,000
09/12/2015	16,200	-0.40 ▼	-2.41	16,500	16,600	16,200	879,530	14,248,386,000
08/12/2015	16,600	0.00 ■■	0.00	16,400	16,700	16,300	625,710	10,386,786,000
07/12/2015	16,600	0.00 ■■	0.00	16,500	16,800	16,400	364,270	6,046,882,000
04/12/2015	16,600	0.10 ▲	0.61	16,400	16,600	16,200	788,920	13,096,072,000
03/12/2015	16,500	0.30 ▲	1.85	16,000	16,500	16,000	757,450	12,497,925,000
02/12/2015	16,200	0.40 ▲	2.53	15,800	16,200	15,700	521,870	8,454,294,000
01/12/2015	15,800	0.20 ▲	1.28	15,400	15,800	15,400	511,290	8,078,382,000
30/11/2015	15,600	-0.10 ▼	-0.64	15,700	15,800	15,400	1,005,620	15,687,672,000
27/11/2015	15,700	-0.20 ▼	-1.26	15,800	16,200	15,700	1,244,770	19,542,889,000
26/11/2015	15,900	-0.80 ▼	-4.79	16,500	16,800	15,900	1,353,400	21,519,060,000
25/11/2015	16,700	0.30 ▲	1.83	16,200	16,800	16,000	849,620	14,188,654,000
24/11/2015	16,400	0.40 ▲	2.50	15,800	16,600	15,800	1,704,400	27,952,160,000
23/11/2015	16,000	-0.40 ▼	-2.44	16,000	16,300	15,800	866,190	13,859,040,000
20/11/2015	16,400	0.40 ▲	2.50	16,000	16,400	16,000	832,890	13,659,396,000
19/11/2015	16,000	1.00 ▲	6.67	15,000	16,000	14,800	2,887,240	46,195,840,000
18/11/2015	15,000	0.60 ▲	4.17	14,400	15,000	14,200	841,870	12,628,050,000
17/11/2015	14,400	0.20 ▲	1.41	14,200	14,600	14,100	878,660	12,652,704,000
16/11/2015	14,200	-0.30 ▼	-2.07	14,200	14,300	14,100	323,150	4,588,730,000
13/11/2015	14,500	0.30 ▲	2.11	14,100	14,500	14,000	461,890	6,697,405,000
12/11/2015	14,200	-0.10 ▼	-0.70	14,000	14,400	14,000	596,340	8,468,028,000
11/11/2015	14,300	-0.20 ▼	-1.38	14,300	14,500	14,300	1,048,230	14,989,689,000
10/11/2015	14,500	-0.30 ▼	-2.03	14,600	14,700	14,400	387,610	5,620,345,000
09/11/2015	14,800	0.30 ▲	2.07	14,400	14,800	14,300	380,930	5,637,764,000
06/11/2015	14,500	-0.50 ▼	-3.33	14,900	14,900	14,500	726,770	10,538,165,000
05/11/2015	15,000	0.10 ▲	0.67	14,900	15,000	14,700	503,190	7,547,850,000
04/11/2015	14,900	0.40 ▲	2.76	14,500	15,100	14,500	1,412,030	21,039,247,000
03/11/2015	14,500	0.40 ▲	2.84	14,000	14,700	13,700	1,640,320	23,784,640,000
02/11/2015	14,100	-0.60 ▼	-4.08	14,700	14,700	13,800	2,228,940	31,428,054,000
30/10/2015	14,700	-0.10 ▼	-0.68	14,600	14,900	14,600	348,160	5,117,952,000
29/10/2015	14,800	0.20 ▲	1.37	14,300	14,800	14,300	752,920	11,143,216,000
28/10/2015	14,600	-0.40 ▼	-2.67	14,800	15,000	14,600	1,659,710	24,231,766,000
27/10/2015	15,000	0.00 ■■	0.00	14,900	15,000	14,800	932,910	13,993,650,000
26/10/2015	15,000	0.20 ▲	1.35	14,700	15,100	14,600	1,459,330	21,889,950,000
23/10/2015	14,800	0.00 ■■	0.00	14,700	14,800	14,600	1,074,690	15,905,412,000
22/10/2015	14,800	-0.10 ▼	-0.67	14,700	14,900	14,700	929,210	13,752,308,000
21/10/2015	14,900	0.40 ▲	2.76	14,400	14,900	14,300	1,527,830	22,764,667,000
20/10/2015	14,500	0.10 ▲	0.69	14,200	14,500	14,100	1,425,420	20,668,590,000
19/10/2015	14,400	-0.10 ▼	-0.69	14,300	14,500	14,100	1,456,460	20,973,024,000
16/10/2015	14,500	-0.70 ▼	-4.61	15,000	15,100	14,300	2,188,260	31,729,770,000
15/10/2015	15,200	0.10 ▲	0.66	15,000	15,300	14,900	2,087,160	31,724,832,000
14/10/2015	15,100	0.70 ▲	4.86	14,300	15,100	14,300	3,515,230	53,079,973,000
13/10/2015	14,400	0.10 ▲	0.70	14,200	14,400	14,100	1,595,130	22,969,872,000
12/10/2015	14,300	0.20 ▲	1.42	14,000	14,300	13,900	2,123,640	30,368,052,000
09/10/2015	14,100	-0.10 ▼	-0.70	14,100	14,500	14,000	1,969,660	27,772,206,000
08/10/2015	14,200	0.20 ▲	1.43	13,900	14,300	13,800	1,507,590	21,407,778,000
07/10/2015	14,000	-0.10 ▼	-0.71	13,900	14,100	13,700	2,693,600	37,710,400,000
06/10/2015	14,100	-0.30 ▼	-2.08	14,500	14,600	14,100	2,727,570	38,458,737,000
05/10/2015	14,400	0.20 ▲	1.41	14,000	14,500	13,900	1,641,260	23,634,144,000
02/10/2015	14,200	0.40 ▲	2.90	14,100	14,200	13,900	1,792,900	25,459,180,000
01/10/2015	13,800	0.90 ▲	6.98	12,900	13,800	12,900	2,548,530	35,169,714,000
30/09/2015	12,900	0.10 ▲	0.78	12,800	13,100	12,700	1,848,560	23,846,424,000
29/09/2015	12,800	-0.20 ▼	-1.54	12,800	13,100	12,800	2,065,850	26,442,880,000
28/09/2015	13,000	0.00 ■■	0.00	12,900	13,600	12,800	2,728,420	35,469,460,000
25/09/2015	13,000	-0.20 ▼	-1.52	13,100	13,200	12,900	1,124,800	14,622,400,000
24/09/2015	13,200	-0.10 ▼	-0.75	13,300	13,500	12,900	2,464,470	32,531,004,000
23/09/2015	13,300	0.60 ▲	4.72	12,600	13,300	12,500	1,493,820	19,867,806,000
22/09/2015	12,700	0.30 ▲	2.42	12,400	12,700	12,400	1,642,720	20,862,544,000
21/09/2015	12,400	0.70 ▲	5.98	11,700	12,500	11,600	2,893,560	35,880,144,000
18/09/2015	11,700	0.30 ▲	2.63	11,500	11,700	11,400	1,620,970	18,965,349,000
17/09/2015	11,400	0.20 ▲	1.79	11,100	11,500	11,100	1,099,440	12,533,616,000
16/09/2015	11,200	0.00 ■■	0.00	11,000	11,200	11,000	716,990	8,030,288,000
15/09/2015	11,200	0.10 ▲	0.90	10,900	11,300	10,900	1,193,350	13,365,520,000
14/09/2015	11,100	-0.30 ▼	-2.63	11,300	11,500	11,000	1,453,890	16,138,179,000
11/09/2015	11,400	-0.20 ▼	-1.72	11,600	11,700	11,400	1,249,610	14,245,554,000
10/09/2015	11,600	0.20 ▲	1.75	11,300	11,600	11,200	821,090	9,524,644,000
09/09/2015	11,400	0.10 ▲	0.88	11,400	11,500	11,300	1,448,830	16,516,662,000
08/09/2015	11,300	0.40 ▲	3.67	10,800	11,300	10,800	1,560,820	17,637,266,000
07/09/2015	10,900	-0.10 ▼	-0.91	10,900	11,000	10,700	845,730	9,218,457,000
04/09/2015	11,000	0.10 ▲	0.92	10,800	11,100	10,800	1,133,860	12,472,460,000
03/09/2015	10,900	0.20 ▲	1.87	10,600	10,900	10,500	1,629,760	17,764,384,000
01/09/2015	10,700	0.00 ■■	0.00	10,600	10,900	10,500	1,154,690	12,355,183,000
31/08/2015	10,700	-0.20 ▼	-1.83	10,900	10,900	10,600	1,252,940	13,406,458,000
28/08/2015	10,900	0.30 ▲	2.83	10,600	10,900	10,400	1,432,450	15,613,705,000
27/08/2015	10,600	0.50 ▲	4.95	10,400	10,700	10,200	1,436,260	15,224,356,000
26/08/2015	10,100	0.60 ▲	6.32	9,500	10,100	9,300	1,375,810	13,895,681,000
25/08/2015	9,500	-0.50 ▼	-5.00	9,300	9,700	9,300	2,745,170	26,079,115,000
24/08/2015	10,000	-0.70 ▼	-6.54	10,400	10,400	10,000	1,121,570	11,215,700,000
21/08/2015	10,700	-0.10 ▼	-0.93	10,600	10,800	10,100	2,157,330	23,083,431,000
20/08/2015	10,800	-0.20 ▼	-1.82	10,800	10,900	10,600	1,358,910	14,676,228,000
19/08/2015	11,000	0.10 ▲	0.92	10,800	11,000	10,600	1,564,360	17,207,960,000
18/08/2015	10,900	0.30 ▲	2.83	10,500	10,900	10,500	1,347,400	14,686,660,000
17/08/2015	10,600	-0.10 ▼	-0.93	10,600	10,900	10,000	2,004,550	21,248,230,000
14/08/2015	10,700	-0.30 ▼	-2.73	11,000	11,100	10,400	2,120,890	22,693,523,000
13/08/2015	11,000	-0.40 ▼	-3.51	11,300	11,300	10,800	2,875,200	31,627,200,000
12/08/2015	11,400	-0.10 ▼	-0.87	11,400	11,500	11,100	2,715,090	30,952,026,000
11/08/2015	11,500	-0.20 ▼	-1.71	11,700	11,800	11,400	2,642,220	30,385,530,000
10/08/2015	11,700	0.30 ▲	2.63	11,300	11,700	11,300	1,948,460	22,796,982,000
07/08/2015	11,400	0.10 ▲	0.88	11,300	11,500	11,100	1,627,400	18,552,360,000
06/08/2015	11,300	0.00 ■■	0.00	11,200	11,300	11,100	1,583,480	17,893,324,000
05/08/2015	11,300	0.40 ▲	3.67	10,800	11,300	10,800	1,663,380	18,796,194,000
04/08/2015	10,900	0.40 ▲	3.81	10,600	11,100	10,500	2,644,010	28,819,709,000
03/08/2015	10,500	-0.10 ▼	-0.94	10,500	10,500	10,300	1,358,520	14,264,460,000
31/07/2015	10,600	-0.10 ▼	-0.93	10,700	10,900	10,600	1,795,930	19,036,858,000
30/07/2015	10,700	0.20 ▲	1.90	10,400	10,700	10,300	1,251,070	13,386,449,000
29/07/2015	10,500	0.30 ▲	2.94	10,200	10,600	10,200	2,439,090	25,610,445,000
28/07/2015	10,200	0.20 ▲	2.00	10,000	10,300	9,800	1,611,730	16,439,646,000
27/07/2015	10,000	-0.10 ▼	-0.99	10,000	10,300	10,000	848,570	8,485,700,000
24/07/2015	10,100	0.20 ▲	2.02	9,700	10,200	9,700	1,573,450	15,891,845,000
23/07/2015	9,900	0.30 ▲	3.12	9,500	9,900	9,400	2,004,180	19,841,382,000
22/07/2015	9,600	0.20 ▲	2.13	9,400	9,600	9,200	1,320,730	12,679,008,000
21/07/2015	9,400	-0.20 ▼	-2.08	9,500	9,600	9,300	561,450	5,277,630,000
20/07/2015	9,600	-0.10 ▼	-1.03	9,700	9,700	9,400	541,170	5,195,232,000
17/07/2015	9,700	0.20 ▲	2.11	9,400	9,800	9,400	1,478,310	14,339,607,000
16/07/2015	9,500	-0.10 ▼	-1.04	9,700	9,700	9,400	1,069,600	10,161,200,000
15/07/2015	9,600	-0.20 ▼	-2.04	9,800	9,900	9,600	1,766,100	16,954,560,000
14/07/2015	9,800	0.00 ■■	0.00	9,800	10,000	9,600	2,330,610	22,839,978,000
13/07/2015	9,800	-0.30 ▼	-2.97	10,100	10,200	9,800	979,200	9,596,160,000
10/07/2015	10,100	0.20 ▲	2.02	10,000	10,200	9,900	3,089,490	31,203,849,000
09/07/2015	9,900	-0.30 ▼	-2.94	10,100	10,100	9,900	1,130,540	11,192,346,000
08/07/2015	10,200	-0.20 ▼	-1.92	10,300	10,400	10,100	1,104,360	11,264,472,000
07/07/2015	10,400	0.10 ▲	0.97	10,300	10,400	10,200	1,786,290	18,577,416,000
06/07/2015	10,300	0.20 ▲	1.98	10,000	10,400	9,900	4,422,800	45,554,840,000
03/07/2015	10,100	-0.30 ▼	-2.88	10,300	10,300	10,100	3,719,140	37,563,314,000
02/07/2015	10,400	0.10 ▲	0.97	10,200	10,400	9,900	2,604,320	27,084,928,000
01/07/2015	10,300	-0.10 ▼	-0.96	10,400	10,400	10,100	1,847,190	19,026,057,000
30/06/2015	10,400	0.20 ▲	1.96	10,200	10,700	10,200	4,800,580	49,926,032,000
29/06/2015	10,200	-0.40 ▼	-3.77	10,500	10,500	10,200	1,301,060	13,270,812,000
26/06/2015	10,600	0.00 ■■	0.00	10,500	10,700	10,400	1,468,670	15,567,902,000
25/06/2015	10,600	-0.10 ▼	-0.93	10,600	10,700	10,500	1,508,330	15,988,298,000
24/06/2015	10,700	-0.20 ▼	-1.83	10,800	10,900	10,700	830,290	8,884,103,000
23/06/2015	10,900	0.20 ▲	1.87	10,700	10,900	10,600	1,839,720	20,052,948,000
22/06/2015	10,700	0.00 ■■	0.00	10,700	10,900	10,500	1,130,870	12,100,309,000
19/06/2015	10,700	0.00 ■■	0.00	10,700	11,000	10,600	1,431,750	15,319,725,000
18/06/2015	10,700	0.10 ▲	0.94	10,600	10,900	10,400	1,725,840	18,466,488,000
17/06/2015	10,600	-0.40 ▼	-3.64	11,000	11,000	10,500	2,818,050	29,871,330,000
16/06/2015	11,000	-0.50 ▼	-4.35	11,500	11,500	11,000	2,754,240	30,296,640,000
15/06/2015	11,500	-0.20 ▼	-1.71	11,600	11,600	11,500	2,954,330	33,974,795,000
12/06/2015	11,700	0.00 ■■	0.00	11,700	11,800	11,400	2,761,640	32,311,188,000
11/06/2015	11,700	0.20 ▲	1.74	11,500	11,800	11,300	2,742,700	32,089,590,000
10/06/2015	11,500	0.30 ▲	2.68	11,100	11,500	11,000	2,507,370	28,834,755,000
09/06/2015	11,200	-0.40 ▼	-3.45	11,600	11,600	11,100	3,260,130	36,513,456,000
08/06/2015	11,600	0.40 ▲	3.57	11,200	11,900	11,200	4,041,280	46,878,848,000
05/06/2015	11,200	-0.10 ▼	-0.88	11,200	11,300	10,900	1,991,710	22,307,152,000
04/06/2015	11,300	0.10 ▲	0.89	11,200	11,500	11,200	2,225,530	25,148,489,000
03/06/2015	11,200	-0.50 ▼	-4.27	10,900	11,200	10,800	2,778,010	31,113,712,000
02/06/2015	11,700	-0.10 ▼	-0.85	11,800	11,900	11,600	3,032,490	35,480,133,000
01/06/2015	11,800	0.10 ▲	0.85	11,500	11,900	11,500	2,127,600	25,105,680,000
29/05/2015	11,700	-0.10 ▼	-0.85	11,600	11,800	11,400	2,655,980	31,074,966,000
28/05/2015	11,800	-0.20 ▼	-1.67	11,800	12,100	11,600	4,552,130	53,715,134,000
27/05/2015	12,000	0.20 ▲	1.69	11,700	12,200	11,500	4,608,660	55,303,920,000
26/05/2015	11,800	0.30 ▲	2.61	11,900	12,300	11,800	4,428,220	52,252,996,000
25/05/2015	11,500	0.70 ▲	6.48	10,800	11,500	10,800	3,552,660	40,855,590,000
22/05/2015	10,800	0.30 ▲	2.86	10,400	10,900	10,200	3,712,270	40,092,516,000
21/05/2015	10,500	-0.20 ▼	-1.87	10,500	10,700	10,300	2,659,520	27,924,960,000
20/05/2015	10,700	0.50 ▲	4.90	10,000	10,800	9,800	1,816,540	19,436,978,000
19/05/2015	10,200	-0.30 ▼	-2.86	9,800	10,300	9,800	3,719,340	37,937,268,000
18/05/2015	10,500	-0.70 ▼	-6.25	10,900	10,900	10,500	2,153,320	22,609,860,000
15/05/2015	11,200	0.60 ▲	5.66	10,400	11,300	10,400	2,976,570	33,337,584,000
14/05/2015	10,600	-0.60 ▼	-5.36	10,500	10,900	10,500	6,253,500	66,287,100,000
13/05/2015	11,200	-0.80 ▼	-6.67	11,200	11,400	11,200	2,311,370	25,887,344,000
12/05/2015	12,000	-0.90 ▼	-6.98	12,700	12,700	12,000	1,373,810	16,485,720,000
11/05/2015	12,900	-0.60 ▼	-4.44	13,300	13,400	12,900	1,066,270	13,754,883,000
08/05/2015	13,500	0.70 ▲	5.47	12,700	13,500	12,700	1,407,430	19,000,305,000
07/05/2015	12,800	-0.70 ▼	-5.19	12,600	13,100	12,600	1,325,310	16,963,968,000
06/05/2015	13,500	-1.00 ▼	-6.90	14,000	14,100	13,500	1,425,080	19,238,580,000
05/05/2015	14,500	-0.30 ▼	-2.03	13,800	14,500	13,800	1,637,520	23,744,040,000
04/05/2015	14,800	-1.10 ▼	-6.92	15,800	15,800	14,800	1,943,220	28,759,656,000
27/04/2015	15,900	-0.50 ▼	-3.05	16,300	16,400	15,900	1,682,510	26,751,909,000
24/04/2015	16,400	0.00 ■■	0.00	16,300	16,500	16,300	732,490	12,012,836,000
23/04/2015	16,400	-0.20 ▼	-1.20	16,500	16,600	16,300	1,870,890	30,682,596,000
22/04/2015	16,600	0.00 ■■	0.00	16,500	16,600	16,400	2,437,390	40,460,674,000
21/04/2015	16,600	0.10 ▲	0.61	16,400	16,700	16,400	2,204,770	36,599,182,000
20/04/2015	16,500	-0.10 ▼	-0.60	16,500	16,500	16,300	1,038,990	17,143,335,000
17/04/2015	16,600	0.10 ▲	0.61	16,300	16,600	16,300	1,855,750	30,805,450,000
16/04/2015	16,500	0.20 ▲	1.23	16,200	16,500	16,200	2,115,930	34,912,845,000
15/04/2015	16,300	0.10 ▲	0.62	16,000	16,400	15,900	1,369,550	22,323,665,000
14/04/2015	16,200	-0.10 ▼	-0.61	16,200	16,300	16,000	1,884,370	30,526,794,000
13/04/2015	16,300	-0.20 ▼	-1.21	16,400	16,600	16,300	1,611,870	26,273,481,000
10/04/2015	16,500	0.10 ▲	0.61	16,300	16,700	16,200	2,590,430	42,742,095,000
09/04/2015	16,400	0.10 ▲	0.61	16,100	16,700	16,000	3,271,580	53,653,912,000
08/04/2015	16,300	0.10 ▲	0.62	16,100	16,300	16,000	2,033,360	33,143,768,000
07/04/2015	16,200	0.40 ▲	2.53	15,600	16,200	15,600	2,684,150	43,483,230,000
06/04/2015	15,800	0.00 ■■	0.00	15,600	16,000	15,500	2,103,510	33,235,458,000
03/04/2015	15,800	0.20 ▲	1.28	15,600	15,900	15,400	2,409,910	38,076,578,000
02/04/2015	15,600	0.40 ▲	2.63	15,100	15,700	15,000	2,743,140	42,792,984,000
01/04/2015	15,200	-0.30 ▼	-1.94	15,300	15,600	15,000	2,443,740	37,144,848,000
31/03/2015	15,500	0.00 ■■	0.00	15,400	16,000	15,300	1,875,740	29,073,970,000
30/03/2015	15,500	-0.60 ▼	-3.73	16,100	16,200	15,500	1,627,580	25,227,490,000
27/03/2015	16,100	-0.30 ▼	-1.83	16,400	16,500	16,000	1,696,220	27,309,142,000
26/03/2015	16,400	0.10 ▲	0.61	16,300	16,700	16,200	2,814,590	46,159,276,000
25/03/2015	16,300	0.50 ▲	3.16	15,800	16,400	15,700	2,942,460	47,962,098,000
24/03/2015	15,800	0.20 ▲	1.28	15,400	15,800	15,300	1,826,390	28,856,962,000
23/03/2015	15,600	-0.30 ▼	-1.89	15,800	16,000	15,600	1,536,930	23,976,108,000
20/03/2015	15,900	0.30 ▲	1.92	15,300	15,900	15,300	1,524,370	24,237,483,000
19/03/2015	15,600	0.00 ■■	0.00	15,600	15,800	15,500	1,050,060	16,380,936,000
18/03/2015	15,600	0.20 ▲	1.30	15,400	15,900	15,300	1,850,700	28,870,920,000
17/03/2015	15,400	-0.60 ▼	-3.75	15,100	15,700	15,100	2,385,150	36,731,310,000
16/03/2015	16,000	-1.10 ▼	-6.43	16,800	16,800	16,000	2,451,790	39,228,640,000
13/03/2015	17,100	-0.10 ▼	-0.58	16,900	17,100	16,700	1,076,690	18,411,399,000
12/03/2015	17,200	0.30 ▲	1.78	16,600	17,200	16,500	1,290,230	22,191,956,000
11/03/2015	16,900	-0.40 ▼	-2.31	17,100	17,100	16,800	1,095,700	18,517,330,000
10/03/2015	17,300	0.80 ▲	4.85	16,500	17,400	16,200	2,477,640	42,863,172,000
09/03/2015	16,500	0.00 ■■	0.00	16,300	16,500	16,000	957,940	15,806,010,000
06/03/2015	16,500	-0.20 ▼	-1.20	16,400	16,600	16,300	1,061,450	17,513,925,000
05/03/2015	16,700	-0.40 ▼	-2.34	16,800	16,900	16,500	1,522,390	25,423,913,000
04/03/2015	17,100	0.60 ▲	3.64	16,300	17,100	16,100	2,480,310	42,413,301,000
03/03/2015	16,500	1.00 ▲	6.45	15,300	16,500	15,300	3,538,320	58,382,280,000
02/03/2015	15,500	0.10 ▲	0.65	15,200	15,800	15,200	1,881,530	29,163,715,000
27/02/2015	15,400	-0.20 ▼	-1.28	15,400	15,500	15,200	999,780	15,396,612,000
26/02/2015	15,600	0.10 ▲	0.65	15,300	15,600	15,200	575,980	8,985,288,000
25/02/2015	15,500	-0.70 ▼	-4.32	15,800	16,100	15,500	1,061,710	16,456,505,000
24/02/2015	16,200	0.80 ▲	5.19	15,400	16,200	15,200	781,880	12,666,456,000
13/02/2015	15,400	0.40 ▲	2.67	14,700	15,400	14,700	491,480	7,568,792,000
12/02/2015	15,000	0.00 ■■	0.00	14,700	15,000	14,700	577,910	8,668,650,000
11/02/2015	15,000	0.30 ▲	2.04	14,500	15,000	14,500	1,011,100	15,166,500,000
10/02/2015	14,700	0.60 ▲	4.26	13,900	14,800	13,800	752,890	11,067,483,000
09/02/2015	14,100	-0.60 ▼	-4.08	14,600	14,600	13,800	608,990	8,586,759,000
06/02/2015	14,700	-0.10 ▼	-0.68	14,600	14,800	14,500	367,790	5,406,513,000
05/02/2015	14,800	0.10 ▲	0.68	14,700	14,900	14,500	491,970	7,281,156,000
04/02/2015	14,700	0.00 ■■	0.00	14,500	14,700	14,300	751,100	11,041,170,000
03/02/2015	14,700	-0.70 ▼	-4.55	15,200	15,300	14,700	1,503,790	22,105,713,000
02/02/2015	15,400	-0.50 ▼	-3.14	15,600	15,800	15,200	669,390	10,308,606,000
30/01/2015	15,900	-0.20 ▼	-1.24	15,800	16,000	15,600	2,742,760	43,609,884,000
29/01/2015	16,100	0.90 ▲	5.92	15,100	16,100	15,100	3,279,410	52,798,501,000
28/01/2015	15,200	0.20 ▲	1.33	14,700	15,200	14,500	1,078,030	16,386,056,000
27/01/2015	15,000	-0.20 ▼	-1.32	15,100	15,300	14,500	1,358,840	20,382,600,000
26/01/2015	15,200	0.00 ■■	0.00	15,200	15,600	15,000	928,980	14,120,496,000
23/01/2015	15,200	0.50 ▲	3.40	14,900	15,600	14,900	1,855,200	28,199,040,000
22/01/2015	14,700	-0.50 ▼	-3.29	15,000	15,200	14,600	1,218,910	17,917,977,000
21/01/2015	15,200	-0.10 ▼	-0.65	15,100	15,500	15,000	710,000	10,792,000,000
20/01/2015	15,300	0.00 ■■	0.00	15,000	15,400	14,900	884,440	13,531,932,000
19/01/2015	15,300	-0.10 ▼	-0.65	15,200	15,400	15,100	1,586,160	24,268,248,000
16/01/2015	15,400	-0.40 ▼	-2.53	15,600	15,900	15,400	1,478,140	22,763,356,000
15/01/2015	15,800	0.80 ▲	5.33	14,800	15,900	14,800	2,097,740	33,144,292,000
14/01/2015	15,000	0.60 ▲	4.17	14,300	15,000	13,900	1,976,030	29,640,450,000
13/01/2015	14,400	0.10 ▲	0.70	14,000	14,800	14,000	1,860,190	26,786,736,000
12/01/2015	14,300	-0.50 ▼	-3.38	14,600	14,800	14,300	1,544,050	22,079,915,000
09/01/2015	14,800	0.50 ▲	3.50	14,300	15,100	14,000	1,632,380	24,159,224,000
08/01/2015	14,300	0.20 ▲	1.42	14,000	14,600	13,900	2,595,370	37,113,791,000
07/01/2015	14,100	-0.40 ▼	-2.76	14,400	14,800	14,100	1,378,520	19,437,132,000
06/01/2015	14,500	0.90 ▲	6.62	13,400	14,500	13,400	1,886,220	27,350,190,000
05/01/2015	13,600	0.80 ▲	6.25	12,800	13,600	12,800	1,678,030	22,821,208,000
31/12/2014	12,800	0.10 ▲	0.79	12,500	13,200	12,500	923,720	11,823,616,000
30/12/2014	12,700	0.50 ▲	4.10	12,200	12,900	11,400	1,904,800	24,190,960,000
29/12/2014	12,200	-0.20 ▼	-1.61	12,400	12,700	11,800	1,430,520	17,452,344,000
26/12/2014	12,400	-0.30 ▼	-2.36	12,600	12,800	12,200	2,147,800	26,632,720,000
25/12/2014	12,700	-0.10 ▼	-0.78	12,600	13,200	12,500	2,474,580	31,427,166,000
24/12/2014	12,800	0.10 ▲	0.79	12,800	13,000	12,600	294,720	3,772,416,000
23/12/2014	12,700	-0.40 ▼	-3.05	12,900	13,100	12,700	888,870	11,288,649,000
22/12/2014	13,100	0.40 ▲	3.15	12,300	13,300	12,300	1,947,290	25,509,499,000
19/12/2014	12,700	-0.50 ▼	-3.79	13,500	13,800	12,700	1,263,440	16,045,688,000
18/12/2014	13,200	0.80 ▲	6.45	12,700	13,200	12,600	1,045,410	13,799,412,000
17/12/2014	12,400	-0.90 ▼	-6.77	12,400	12,600	12,400	6,452,950	80,016,580,000
16/12/2014	13,300	-0.90 ▼	-6.34	13,900	13,900	13,300	997,260	13,263,558,000
15/12/2014	14,200	-0.80 ▼	-5.33	14,700	14,700	14,200	706,920	10,038,264,000
12/12/2014	15,000	0.10 ▲	0.67	14,600	15,000	14,600	308,670	4,630,050,000
11/12/2014	14,900	0.20 ▲	1.36	14,700	15,200	14,000	1,009,600	15,043,040,000
10/12/2014	14,700	-0.70 ▼	-4.55	14,400	15,000	14,400	4,639,510	68,200,797,000
09/12/2014	15,400	-1.10 ▼	-6.67	15,700	16,300	15,400	618,570	9,525,978,000
08/12/2014	16,500	-1.20 ▼	-6.78	17,600	17,900	16,500	925,840	15,276,360,000
05/12/2014	17,700	-0.30 ▼	-1.67	17,800	18,200	17,600	653,630	11,569,251,000
04/12/2014	18,000	-0.30 ▼	-1.64	18,300	18,600	17,900	297,740	5,359,320,000
03/12/2014	18,300	0.20 ▲	1.10	17,800	18,400	17,800	535,310	9,796,173,000
02/12/2014	18,100	-0.70 ▼	-3.72	17,900	18,200	17,500	905,120	16,382,672,000
01/12/2014	18,800	-0.90 ▼	-4.57	19,500	19,900	18,700	942,040	17,710,352,000
28/11/2014	19,700	1.20 ▲	6.49	17,700	19,700	17,700	1,481,810	29,191,657,000
27/11/2014	18,500	0.10 ▲	0.54	17,200	18,500	17,200	2,934,160	54,281,960,000
26/11/2014	18,400	-1.30 ▼	-6.60	18,400	18,900	18,400	2,167,660	39,884,944,000
25/11/2014	19,700	-1.40 ▼	-6.64	19,700	19,800	19,700	1,234,160	24,312,952,000
24/11/2014	21,100	-1.50 ▼	-6.64	21,100	21,100	21,100	116,960	2,467,856,000
21/11/2014	22,600	-1.60 ▼	-6.61	24,500	24,500	22,600	2,300,380	51,988,588,000
20/11/2014	24,200	0.20 ▲	0.83	23,700	24,500	23,500	1,441,900	34,893,980,000
19/11/2014	24,000	0.30 ▲	1.27	23,700	25,100	23,700	1,437,290	34,494,960,000
18/11/2014	23,700	1.50 ▲	6.76	23,700	23,700	23,600	1,896,980	44,958,426,000
17/11/2014	22,200	1.40 ▲	6.73	21,400	22,200	21,000	3,521,010	78,166,422,000
14/11/2014	20,800	-0.20 ▼	-0.95	21,000	21,000	20,500	457,740	9,520,992,000
13/11/2014	21,000	0.00 ■■	0.00	21,000	21,300	20,400	990,990	20,810,790,000
12/11/2014	21,000	0.20 ▲	0.96	20,500	21,000	20,500	709,480	14,899,080,000
11/11/2014	20,800	0.50 ▲	2.46	20,400	21,200	20,200	1,305,980	27,164,384,000
10/11/2014	20,300	0.40 ▲	2.01	20,000	20,500	19,900	823,310	16,713,193,000
07/11/2014	19,900	-0.10 ▼	-0.50	20,000	20,400	19,800	1,729,230	34,411,677,000
06/11/2014	20,000	-0.40 ▼	-1.96	20,400	20,400	20,000	806,310	16,126,200,000
05/11/2014	20,400	0.00 ■■	0.00	20,000	20,500	19,900	846,830	17,275,332,000
04/11/2014	20,400	-0.80 ▼	-3.77	21,000	21,000	20,000	959,910	19,582,164,000
03/11/2014	21,200	0.40 ▲	1.92	21,000	21,500	20,800	1,117,430	23,689,516,000
31/10/2014	20,800	0.80 ▲	4.00	20,200	21,400	20,100	8,143,710	169,389,168,000
30/10/2014	20,000	0.50 ▲	2.56	19,800	20,200	19,500	1,756,850	35,137,000,000
29/10/2014	19,500	0.50 ▲	2.63	19,000	19,600	18,900	1,009,870	19,692,465,000
28/10/2014	19,000	-1.30 ▼	-6.40	18,900	19,600	18,900	994,060	18,887,140,000
27/10/2014	20,300	-0.90 ▼	-4.25	21,100	21,200	20,000	1,115,350	22,641,605,000
24/10/2014	21,200	1.30 ▲	6.53	20,100	21,200	20,100	1,635,980	34,682,776,000
23/10/2014	19,900	0.00 ■■	0.00	20,000	21,000	19,800	2,064,640	41,086,336,000
22/10/2014	19,900	0.70 ▲	3.65	19,400	20,000	19,000	509,800	10,145,020,000
21/10/2014	19,200	1.00 ▲	5.49	18,200	19,200	18,000	486,500	9,340,800,000
20/10/2014	18,200	-0.80 ▼	-4.21	18,000	20,300	17,900	432,130	7,864,766,000
17/10/2014	19,000	-1.30 ▼	-6.40	19,700	21,000	19,000	241,620	4,590,780,000
16/10/2014	20,300	-0.90 ▼	-4.25	20,000	21,000	20,000	345,150	7,006,545,000
15/10/2014	21,200	1.30 ▲	6.53	20,000	21,200	20,000	701,770	14,877,524,000
14/10/2014	19,900	1.30 ▲	6.99	19,900	19,900	19,700	897,770	17,865,623,000
13/10/2014	18,600	1.20 ▲	6.90	18,600	18,600	18,500	617,750	11,490,150,000
10/10/2014	17,400	1.10 ▲	6.75	17,400	17,400	17,400	229,320	3,990,168,000
09/10/2014	16,300	1.00 ▲	6.54	16,300	16,300	16,300	1,874,730	30,558,099,000
08/10/2014	15,300	1.00 ▲	6.99	15,300	15,300	15,300	155,050	2,372,265,000
07/10/2014	14,300	0.90 ▲	6.72	14,300	14,300	14,300	40,150	574,145,000
06/10/2014	13,400	0.80 ▲	6.35	13,400	13,400	13,400	81,110	1,086,874,000
03/10/2014	12,600	0.00 ■■	0.00	12,600	12,600	12,600	168,870	2,127,762,000
01/01/1970	18,800	0.00 ■■	0.00	18,800	0	0	0	0

(ĐVT: 1,000 VNĐ)