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

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

Thêm mã

VN-Index 1.00 -6.40 (-0.43%)
HNX-Index 458.05 -2.53 (-0.55%)
UPCOM-Index 114.10 +0.03 (+0.03%)

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

TCT Cổ Phần DV Tổng Hợp Dầu Khí
Petrovietnam General Services JS Corporation
Mã CK: PET 30.10 ▲ +0.70 (+2.33%) (cập nhật 04:00 01/12/2021)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Du lịch, giải trí & vận tải dân dụng
Website: http://www.petrosetco.com.vn

PET » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
01/12/2021	30,100	0.70 ▲	2.33	29,400	30,600	29,650	165,640	4,985,764,000
30/11/2021	30,100	0.70 ▲	2.33	29,400	30,600	29,650	165,640	4,985,764,000
29/11/2021	29,400	-0.55 ▼	-1.87	29,950	29,900	29,100	151,300	4,448,220,000
28/11/2021	29,950	-0.40 ▼	-1.34	30,350	31,000	29,800	170,060	5,093,297,000
26/11/2021	29,950	-0.40 ▼	-1.34	30,350	31,000	29,800	170,060	5,093,297,000
25/11/2021	30,350	0.40 ▲	1.32	29,950	30,900	29,900	124,210	3,769,773,500
24/11/2021	29,950	-0.75 ▼	-2.50	30,700	31,400	29,900	224,480	6,723,176,000
23/11/2021	30,700	0.90 ▲	2.93	29,800	30,900	29,150	132,010	4,052,707,000
22/11/2021	29,800	-2.20 ▼	-7.38	32,000	32,000	29,800	411,830	12,272,534,000
19/11/2021	32,000	-2.30 ▼	-7.19	34,300	34,850	31,900	376,590	12,050,880,000
18/11/2021	34,300	-0.30 ▼	-0.87	34,600	35,100	34,100	236,850	8,123,955,000
17/11/2021	34,600	1.40 ▲	4.05	33,200	34,900	32,600	370,440	12,817,224,000
16/11/2021	33,200	1.25 ▲	3.77	31,950	33,750	31,600	420,800	13,970,560,000
15/11/2021	31,950	0.25 ▲	0.78	31,700	32,850	30,900	344,610	11,010,289,500
14/11/2021	31,700	-0.10 ▼	-0.32	31,800	32,100	30,700	179,700	5,696,490,000
12/11/2021	31,700	-0.10 ▼	-0.32	31,800	32,100	30,700	179,700	5,696,490,000
11/11/2021	31,800	-0.75 ▼	-2.36	32,550	33,000	31,600	213,480	6,788,664,000
10/11/2021	32,550	0.75 ▲	2.30	31,800	33,200	31,300	289,280	9,416,064,000
09/11/2021	31,800	-0.25 ▼	-0.79	32,050	32,300	31,200	166,960	5,309,328,000
08/11/2021	32,050	1.00 ▲	3.12	31,050	32,450	31,000	386,260	12,379,633,000
07/11/2021	31,050	0.35 ▲	1.13	30,700	31,500	30,600	211,660	6,572,043,000
05/11/2021	31,050	0.35 ▲	1.13	30,700	31,500	30,600	211,660	6,572,043,000
04/11/2021	30,500	-1.00 ▼	-3.28	31,500	32,400	30,500	322,890	9,848,145,000
03/11/2021	30,500	-1.00 ▼	-3.28	31,500	32,400	30,500	322,890	9,848,145,000
02/11/2021	31,500	0.85 ▲	2.70	30,650	31,500	30,500	267,000	8,410,500,000
01/11/2021	30,650	-0.35 ▼	-1.14	31,000	31,900	30,500	250,020	7,663,113,000
31/10/2021	31,000	0.25 ▲	0.81	30,750	31,200	30,550	252,680	7,833,080,000
29/10/2021	31,000	0.25 ▲	0.81	30,750	31,200	30,550	252,680	7,833,080,000
28/10/2021	30,750	-0.25 ▼	-0.81	31,000	31,400	30,500	264,260	8,125,995,000
27/10/2021	31,000	1.30 ▲	4.19	29,700	31,250	29,600	308,550	9,565,050,000
26/10/2021	29,700	-0.30 ▼	-1.01	30,000	30,000	29,150	241,530	7,173,441,000
25/10/2021	30,000	-0.60 ▼	-2.00	30,600	30,900	30,000	251,560	7,546,800,000
23/10/2021	30,600	-0.20 ▼	-0.65	30,800	31,500	30,200	244,060	7,468,236,000
22/10/2021	30,600	-0.20 ▼	-0.65	30,800	31,500	30,200	244,060	7,468,236,000
21/10/2021	30,800	-0.50 ▼	-1.62	31,300	31,300	30,600	136,620	4,207,896,000
20/10/2021	31,300	0.90 ▲	2.88	30,400	31,800	29,850	532,100	16,654,730,000
19/10/2021	30,400	0.05 ▲	0.16	30,350	30,900	30,200	197,050	5,990,320,000
18/10/2021	30,350	-0.05 ▼	-0.16	30,350	31,100	30,300	196,980	5,978,343,000
16/10/2021	30,350	-0.05 ▼	-0.16	30,400	30,800	30,050	210,610	6,392,013,500
15/10/2021	30,350	-0.05 ▼	-0.16	30,400	30,800	30,050	210,610	6,392,013,500
14/10/2021	30,400	1.25 ▲	4.11	29,150	30,750	29,400	248,650	7,558,960,000
13/10/2021	29,150	-0.05 ▼	-0.17	29,200	29,700	29,100	146,800	4,279,220,000
12/10/2021	29,200	0.25 ▲	0.86	28,950	29,900	28,700	325,260	9,497,592,000
11/10/2021	28,950	-0.10 ▼	-0.35	29,050	29,500	28,900	227,340	6,581,493,000
08/10/2021	29,050	-0.35 ▼	-1.20	29,400	29,750	28,750	273,810	7,954,180,500
07/10/2021	29,400	1.40 ▲	4.76	28,000	29,500	28,100	581,220	17,087,868,000
06/10/2021	28,000	0.25 ▲	0.89	27,750	28,650	27,950	300,510	8,414,280,000
05/10/2021	27,750	0.40 ▲	1.44	27,350	28,300	26,700	303,510	8,422,402,500
04/10/2021	27,350	0.45 ▲	1.65	26,900	27,600	27,100	200,340	5,479,299,000
01/10/2021	26,900	0.10 ▲	0.37	26,800	27,500	26,300	169,960	4,571,924,000
30/09/2021	26,800	0.40 ▲	1.49	26,400	27,800	26,100	163,490	4,381,532,000
29/09/2021	26,400	0.20 ▲	0.76	26,200	26,400	25,400	83,480	2,203,872,000
28/09/2021	26,200	1.55 ▲	5.92	24,650	26,250	24,650	150,650	3,947,030,000
27/09/2021	24,650	-1.85 ▼	-7.51	26,500	26,500	24,650	376,550	9,281,957,500
26/09/2021	26,500	-0.50 ▼	-1.89	27,000	27,500	26,250	154,390	4,091,335,000
24/09/2021	26,500	-0.50 ▼	-1.89	27,000	27,500	26,250	154,390	4,091,335,000
23/09/2021	27,000	-0.70 ▼	-2.59	27,700	28,200	27,000	178,040	4,807,080,000
22/09/2021	27,700	0.70 ▲	2.53	27,000	27,850	27,200	180,130	4,989,601,000
21/09/2021	27,000	-0.50 ▼	-1.85	27,500	27,450	26,000	345,820	9,337,140,000
20/09/2021	27,500	-0.75 ▼	-2.73	28,250	28,700	27,150	355,390	9,773,225,000
17/09/2021	28,250	-0.35 ▼	-1.24	28,600	28,950	28,000	330,570	9,338,602,500
16/09/2021	28,600	-0.10 ▼	-0.35	28,700	29,350	27,800	339,740	9,716,564,000
15/09/2021	28,700	0.20 ▲	0.70	28,500	29,200	28,000	110,910	3,183,117,000
14/09/2021	28,500	-0.85 ▼	-2.98	29,350	30,250	28,200	341,120	9,721,920,000
13/09/2021	29,350	1.85 ▲	6.30	27,500	29,400	27,500	530,120	15,559,022,000
11/09/2021	27,500	-0.15 ▼	-0.55	27,650	28,300	27,400	150,080	4,127,200,000
10/09/2021	27,500	-0.15 ▼	-0.55	27,650	28,300	27,400	150,080	4,127,200,000
09/09/2021	27,650	0.85 ▲	3.07	26,800	27,700	26,700	174,650	4,829,072,500
08/09/2021	26,800	-0.20 ▼	-0.75	27,000	27,300	26,400	197,180	5,284,424,000
07/09/2021	27,000	-1.45 ▼	-5.37	28,450	28,450	26,500	429,730	11,602,710,000
06/09/2021	28,400	0.70 ▲	2.46	27,750	29,000	28,000	257,230	7,305,332,000
05/09/2021	22,050	0.60 ▲	2.72	21,450	21,650	21,250	171,940	3,791,277,000
03/09/2021	21,550	0.10 ▲	0.46	21,450	21,650	21,250	167,680	3,613,504,000
01/09/2021	27,750	0.25 ▲	0.90	27,500	27,950	27,200	243,200	6,748,800,000
31/08/2021	27,500	-0.05 ▼	-0.18	27,550	28,400	27,250	306,930	8,440,575,000
30/08/2021	27,550	1.75 ▲	6.35	25,800	27,550	26,000	517,780	14,264,839,000
27/08/2021	25,800	1.00 ▲	3.88	24,800	26,100	24,300	353,470	9,119,526,000
26/08/2021	24,800	0.35 ▲	1.41	24,450	25,450	24,300	230,220	5,709,456,000
25/08/2021	24,450	0.05 ▲	0.20	24,400	24,900	24,200	148,600	3,633,270,000
24/08/2021	24,400	0.65 ▲	2.66	23,750	24,900	23,750	410,690	10,020,836,000
23/08/2021	23,750	-1.75 ▼	-7.37	25,500	26,000	23,750	606,690	14,408,887,500
20/08/2021	25,500	-1.05 ▼	-4.12	26,550	27,600	24,700	729,300	18,597,150,000
19/08/2021	26,550	0.35 ▲	1.32	26,200	27,000	26,000	286,180	7,598,079,000
18/08/2021	26,200	0.30 ▲	1.15	25,900	26,800	25,600	294,630	7,719,306,000
17/08/2021	25,900	-0.50 ▼	-1.93	26,400	26,300	25,200	502,900	13,025,110,000
16/08/2021	26,400	-0.10 ▼	-0.38	26,500	27,250	26,200	356,760	9,418,464,000
13/08/2021	26,500	0.60 ▲	2.26	25,900	27,000	25,500	478,300	12,674,950,000
12/08/2021	25,900	1.65 ▲	6.37	24,250	25,900	24,000	626,240	16,219,616,000
11/08/2021	24,250	0.20 ▲	0.82	24,050	25,500	24,000	657,310	15,939,767,500
10/08/2021	24,050	1.55 ▲	6.44	22,500	24,050	22,550	541,940	13,033,657,000
09/08/2021	22,500	0.15 ▲	0.67	22,350	22,800	22,350	225,240	5,067,900,000
06/08/2021	22,350	0.30 ▲	1.34	22,050	22,950	21,950	429,610	9,601,783,500
05/08/2021	22,050	0.05 ▲	0.23	22,000	22,100	21,650	171,940	3,791,277,000
04/08/2021	22,000	0.45 ▲	2.05	21,550	22,450	21,500	313,030	6,886,660,000
03/08/2021	21,550	0.10 ▲	0.46	21,450	21,650	21,250	167,680	3,613,504,000
02/08/2021	21,450	0.10 ▲	0.47	21,350	21,750	21,150	200,180	4,293,861,000
30/07/2021	21,350	0.05 ▲	0.23	21,300	21,750	21,100	232,510	4,964,088,500
29/07/2021	21,300	0.50 ▲	2.35	20,800	21,700	20,750	175,660	3,741,558,000
28/07/2021	20,800	-0.35 ▼	-1.68	21,150	21,350	20,600	91,140	1,895,712,000
27/07/2021	21,150	0.45 ▲	2.13	20,700	21,600	20,800	258,950	5,476,792,500
26/07/2021	20,700	1.00 ▲	4.83	19,700	20,800	19,200	241,630	5,001,741,000
23/07/2021	19,700	-0.55 ▼	-2.79	20,250	20,500	19,700	163,360	3,218,192,000
21/07/2021	19,500	0.60 ▲	3.08	18,900	19,350	18,200	135,030	2,633,085,000
20/07/2021	19,350	0.45 ▲	2.33	18,900	19,350	18,200	159,620	3,088,647,000
19/07/2021	18,900	-1.40 ▼	-7.41	20,300	19,800	18,900	255,470	4,828,383,000
17/07/2021	20,300	-0.05 ▼	-0.25	20,350	20,400	19,850	164,900	3,347,470,000
16/07/2021	20,300	-0.05 ▼	-0.25	20,350	20,400	19,850	164,900	3,347,470,000
15/07/2021	20,350	0.95 ▲	4.67	19,400	20,350	18,700	168,370	3,426,329,500
14/07/2021	19,400	-0.80 ▼	-4.12	20,200	20,350	18,800	281,430	5,459,742,000
13/07/2021	20,200	-0.85 ▼	-4.21	21,050	21,350	19,600	534,520	10,797,304,000
12/07/2021	21,050	-1.55 ▼	-7.36	22,600	22,450	21,050	277,160	5,834,218,000
09/07/2021	22,600	-0.05 ▼	-0.22	22,650	23,400	22,000	328,540	7,425,004,000
08/07/2021	22,650	0.50 ▲	2.21	22,150	23,300	21,900	336,530	7,622,404,500
07/07/2021	22,150	0.15 ▲	0.68	22,000	22,800	21,200	255,990	5,670,178,500
06/07/2021	22,000	-1.35 ▼	-6.14	23,350	23,900	22,000	422,840	9,302,480,000
05/07/2021	23,350	0.25 ▲	1.07	23,100	23,800	23,000	477,890	11,158,731,500
02/07/2021	23,100	0.90 ▲	3.90	22,200	23,300	22,200	531,870	12,286,197,000
01/07/2021	22,200	0.35 ▲	1.58	21,850	22,300	21,400	269,470	5,982,234,000
30/06/2021	21,850	0.05 ▲	0.23	21,800	22,300	21,600	137,300	3,000,005,000
29/06/2021	21,800	-0.45 ▼	-2.06	22,250	22,400	21,700	219,880	4,793,384,000
28/06/2021	22,250	0.85 ▲	3.82	21,400	22,400	21,300	285,870	6,360,607,500
25/06/2021	21,400	-0.05 ▼	-0.23	21,400	21,700	21,050	122,670	2,625,138,000
24/06/2021	21,400	-0.30 ▼	-1.40	21,700	21,700	21,300	137,790	2,948,706,000
23/06/2021	21,700	-0.60 ▼	-2.76	22,300	22,200	21,500	228,620	4,961,054,000
22/06/2021	22,300	-0.20 ▼	-0.90	22,500	23,200	22,000	266,670	5,946,741,000
21/06/2021	22,500	1.15 ▲	5.11	22,300	23,000	22,300	281,240	6,327,900,000
18/06/2021	22,300	0.95 ▲	4.26	21,350	22,500	21,350	401,530	8,954,119,000
17/06/2021	21,350	0.10 ▲	0.47	21,250	21,550	20,800	196,120	4,187,162,000
16/06/2021	21,250	-0.10 ▼	-0.47	21,350	21,800	21,000	155,760	3,309,900,000
15/06/2021	21,300	-0.35 ▼	-1.64	21,650	21,800	21,300	91,670	1,952,571,000
14/06/2021	21,650	0.15 ▲	0.69	21,500	22,250	21,250	262,130	5,675,114,500
11/06/2021	21,500	0.65 ▲	3.02	20,850	21,800	20,900	188,300	4,048,450,000
10/06/2021	20,850	-1.05 ▼	-5.04	21,900	21,600	20,600	326,230	6,801,895,500
09/06/2021	21,900	-1.15 ▼	-5.25	23,050	23,000	21,450	363,480	7,960,212,000
08/06/2021	23,050	-1.70 ▼	-7.38	24,750	24,350	23,050	218,630	5,039,421,500
07/06/2021	24,750	0.75 ▲	3.03	24,000	25,100	22,400	369,310	9,140,422,500
04/06/2021	25,000	1.20 ▲	4.80	23,800	25,200	23,100	500,340	12,508,500,000
03/06/2021	23,800	0.65 ▲	2.73	23,150	24,200	23,200	415,960	9,899,848,000
02/06/2021	23,150	0.15 ▲	0.65	23,000	23,600	22,600	373,010	8,635,181,500
01/06/2021	23,000	0.25 ▲	1.09	22,750	23,450	23,000	255,650	5,879,950,000
31/05/2021	22,750	1.05 ▲	4.62	21,300	22,750	21,200	324,780	7,388,745,000
28/05/2021	21,300	0.60 ▲	2.82	20,700	21,500	20,550	170,840	3,638,892,000
27/05/2021	20,700	-0.50 ▼	-2.42	21,200	21,300	20,600	151,690	3,139,983,000
26/05/2021	21,200	-0.30 ▼	-1.42	21,500	21,800	21,000	185,630	3,935,356,000
25/05/2021	21,500	0.50 ▲	2.33	21,000	21,600	21,050	278,500	5,987,750,000
24/05/2021	21,000	0.85 ▲	4.05	20,150	21,000	20,200	168,610	3,540,810,000
23/05/2021	20,150	0.35 ▲	1.74	19,800	20,500	19,500	133,470	2,689,420,500
21/05/2021	20,150	0.35 ▲	1.74	19,800	20,500	19,500	133,470	2,689,420,500
20/05/2021	19,800	-0.30 ▼	-1.52	20,100	20,100	19,550	176,410	3,492,918,000
19/05/2021	20,100	-0.10 ▼	-0.50	20,200	20,500	19,700	221,680	4,455,768,000
18/05/2021	20,200	-0.10 ▼	-0.50	20,300	20,800	20,050	191,140	3,861,028,000
17/05/2021	20,300	-1.30 ▼	-6.40	21,600	21,800	20,300	300,920	6,108,676,000
16/05/2021	21,600	-0.40 ▼	-1.85	22,000	22,150	21,500	171,490	3,704,184,000
14/05/2021	21,600	-0.40 ▼	-1.85	22,000	22,150	21,500	171,490	3,704,184,000
13/05/2021	22,000	-0.50 ▼	-2.27	22,500	22,900	22,000	154,620	3,401,640,000
12/05/2021	22,500	0.60 ▲	2.67	21,900	22,800	21,600	261,580	5,885,550,000
11/05/2021	21,900	0.70 ▲	3.20	21,200	22,400	21,100	362,430	7,937,217,000
10/05/2021	21,200	0.50 ▲	2.36	20,700	21,500	20,500	214,030	4,537,436,000
09/05/2021	20,700	-0.35 ▼	-1.69	21,050	21,200	20,500	155,710	3,223,197,000
07/05/2021	20,700	-0.35 ▼	-1.69	21,050	21,200	20,500	155,710	3,223,197,000
06/05/2021	21,050	-0.35 ▼	-1.66	21,400	21,800	20,850	140,750	2,962,787,500
05/05/2021	21,400	0.90 ▲	4.21	20,500	21,850	20,500	266,800	5,709,520,000
04/05/2021	20,500	0.50 ▲	2.44	20,000	20,800	19,100	164,040	3,362,820,000
03/05/2021	24,650	1.60 ▲	6.49	23,050	24,650	21,450	710	17,501,500
30/04/2021	20,000	0.05 ▲	0.25	20,000	20,400	19,900	105,120	2,102,400,000
29/04/2021	20,000	0.05 ▲	0.25	20,000	20,400	19,900	105,120	2,102,400,000
28/04/2021	20,000	0.15 ▲	0.75	19,850	20,300	19,500	100,560	2,011,200,000
27/04/2021	19,850	0.20 ▲	1.01	19,650	20,300	19,000	103,610	2,056,658,500
26/04/2021	19,650	-0.85 ▼	-4.33	20,500	20,500	19,500	97,520	1,916,268,000
23/04/2021	20,500	0.55 ▲	2.68	19,950	20,500	19,050	161,110	3,302,755,000
22/04/2021	19,950	-1.45 ▼	-7.27	21,400	21,500	19,950	176,420	3,519,579,000
21/04/2021	21,400	-0.80 ▼	-3.74	22,200	22,500	21,400	157,690	3,374,566,000
20/04/2021	21,400	-0.80 ▼	-3.74	22,200	22,500	21,400	157,690	3,374,566,000
19/04/2021	22,200	1.10 ▲	4.95	21,100	22,500	20,800	134,010	2,975,022,000
16/04/2021	21,100	-0.95 ▼	-4.50	22,050	22,000	20,600	266,420	5,621,462,000
15/04/2021	22,050	-0.70 ▼	-3.17	22,750	23,000	22,000	165,280	3,644,424,000
14/04/2021	22,750	0.25 ▲	1.10	22,500	23,000	22,100	129,870	2,954,542,500
13/04/2021	22,500	-0.90 ▼	-4.00	23,400	23,500	22,100	280,130	6,302,925,000
12/04/2021	23,400	1.60 ▲	6.84	23,500	23,600	23,000	228,820	5,354,388,000
09/04/2021	23,500	0.30 ▲	1.28	23,200	23,600	23,150	257,780	6,057,830,000
08/04/2021	23,200	-0.30 ▼	-1.29	23,500	23,900	23,200	163,960	3,803,872,000
07/04/2021	23,500	1.50 ▲	6.38	22,000	23,500	22,200	435,280	10,229,080,000
06/04/2021	22,000	-0.20 ▼	-0.91	22,200	22,200	21,850	172,990	3,805,780,000
05/04/2021	22,200	-0.55 ▼	-2.48	22,750	23,100	22,050	189,230	4,200,906,000
02/04/2021	22,750	-0.30 ▼	-1.32	23,050	23,350	22,600	182,980	4,162,795,000
01/04/2021	23,050	0.15 ▲	0.65	22,900	23,400	22,600	113,420	2,614,331,000
31/03/2021	22,900	1.20 ▲	5.24	21,700	23,000	21,600	315,870	7,233,423,000
30/03/2021	21,700	-0.30 ▼	-1.38	22,000	22,150	21,500	187,080	4,059,636,000
29/03/2021	22,000	-0.10 ▼	-0.45	22,000	22,400	21,650	223,070	4,907,540,000
26/03/2021	22,000	-0.10 ▼	-0.45	22,000	22,500	20,550	279,650	6,152,300,000
25/03/2021	22,000	-0.50 ▼	-2.27	22,500	23,250	21,500	265,560	5,842,320,000
24/03/2021	22,500	-1.10 ▼	-4.89	23,600	23,400	22,500	244,830	5,508,675,000
23/03/2021	23,600	-0.65 ▼	-2.75	24,250	24,250	23,250	235,330	5,553,788,000
22/03/2021	24,250	0.45 ▲	1.86	23,800	24,800	23,900	228,610	5,543,792,500
19/03/2021	23,800	0.80 ▲	3.36	23,000	24,000	22,300	327,410	7,792,358,000
18/03/2021	23,000	-1.00 ▼	-4.35	24,000	24,100	22,600	444,930	10,233,390,000
17/03/2021	24,000	-0.45 ▼	-1.88	24,450	25,000	23,650	285,610	6,854,640,000
16/03/2021	24,450	1.40 ▲	5.73	23,050	24,600	23,150	279,100	6,823,995,000
15/03/2021	23,050	0.85 ▲	3.69	22,200	23,500	22,300	274,430	6,325,611,500
12/03/2021	22,200	0.40 ▲	1.80	21,800	22,800	21,400	279,070	6,195,354,000
11/03/2021	21,800	0.60 ▲	2.75	21,200	22,500	21,250	180,860	3,942,748,000
10/03/2021	21,200	-0.30 ▼	-1.42	21,500	22,000	20,500	352,450	7,471,940,000
09/03/2021	21,500	0.40 ▲	1.86	21,100	22,550	21,100	572,030	12,298,645,000
08/03/2021	21,100	1.35 ▲	6.40	19,750	21,100	20,400	261,160	5,510,476,000
05/03/2021	19,750	1.25 ▲	6.33	18,500	19,750	17,800	461,800	9,120,550,000
04/03/2021	18,500	-0.55 ▼	-2.97	19,050	19,250	18,000	216,880	4,012,280,000
03/03/2021	19,050	0.95 ▲	4.99	18,100	19,300	18,100	313,580	5,973,699,000
02/03/2021	18,100	0.40 ▲	2.21	17,700	18,500	17,700	373,800	6,765,780,000
01/03/2021	17,700	1.15 ▲	6.50	16,550	17,700	16,650	318,280	5,633,556,000
26/02/2021	16,550	-0.05 ▼	-0.30	16,600	16,600	16,100	111,440	1,844,332,000
25/02/2021	16,600	0.10 ▲	0.60	16,500	16,750	16,300	141,900	2,355,540,000
24/02/2021	16,500	-0.35 ▼	-2.12	16,850	17,100	16,050	112,140	1,850,310,000
23/02/2021	16,850	0.05 ▲	0.30	16,800	17,000	16,600	134,720	2,270,032,000
22/02/2021	16,800	-0.25 ▼	-1.49	17,050	17,150	16,600	126,950	2,132,760,000
19/02/2021	17,050	-0.10 ▼	-0.59	17,150	17,500	16,750	137,550	2,345,227,500
18/02/2021	17,150	0.70 ▲	4.08	16,450	17,350	16,700	218,650	3,749,847,500
17/02/2021	16,450	1.05 ▲	6.38	15,400	16,450	15,800	208,830	3,435,253,500
10/02/2021	15,400	0.50 ▲	3.25	14,900	15,500	14,500	93,030	1,432,662,000
09/02/2021	15,400	0.50 ▲	3.25	14,900	15,500	14,500	93,030	1,432,662,000
08/02/2021	14,900	-0.75 ▼	-5.03	15,650	15,750	14,750	153,730	2,290,577,000
05/02/2021	15,650	0.20 ▲	1.28	15,450	15,800	15,450	66,040	1,033,526,000
05/01/2021	16,350	0.05 ▲	0.31	16,350	16,400	16,100	74,830	1,223,470,500
04/01/2021	16,350	0.20 ▲	1.22	16,150	16,500	16,150	201,420	3,293,217,000
01/01/2021	16,150	-0.10 ▼	-0.62	16,250	16,600	16,100	1,807,200	29,186,280,000
31/12/2020	16,150	-0.10 ▼	-0.62	16,250	16,600	16,100	1,807,200	29,186,280,000
30/12/2020	16,250	0.50 ▲	3.08	15,750	16,850	15,600	3,484,870	56,629,137,500
29/12/2020	15,750	-0.30 ▼	-1.90	16,000	16,150	15,750	130,729	2,058,981,750
28/12/2020	16,000	0.60 ▲	3.75	15,450	16,300	15,250	271,182	4,338,912,000
27/12/2020	15,450	0.00 ■■	0.00	15,400	16,000	15,000	198,025	3,059,486,250
25/12/2020	15,450	0.00 ■■	0.00	15,400	16,000	15,000	198,025	3,059,486,250
24/12/2020	15,400	-0.80 ▼	-5.19	16,200	16,200	15,100	254,632	3,921,332,800
23/12/2020	16,200	0.00 ■■	0.00	16,200	16,550	16,100	210,500	3,410,100,000
22/12/2020	16,200	-0.30 ▼	-1.85	16,500	16,450	16,100	367,237	5,949,239,400
21/12/2020	16,500	-0.10 ▼	-0.61	16,550	17,150	16,450	442,436	7,300,194,000
20/12/2020	16,550	-0.10 ▼	-0.60	16,600	16,750	16,300	331,420	5,485,001,000
18/12/2020	16,550	-0.10 ▼	-0.60	16,600	16,750	16,300	331,420	5,485,001,000
17/12/2020	16,600	0.00 ■■	0.00	16,600	16,900	16,250	213,962	3,551,769,200
16/12/2020	16,600	0.00 ■■	0.00	16,600	17,200	16,600	253,074	4,201,028,400
15/12/2020	16,600	0.80 ▲	4.82	15,850	16,900	15,500	766,428	12,722,704,800
14/12/2020	15,850	0.80 ▲	5.05	15,050	16,000	15,150	352,923	5,593,829,550
13/12/2020	15,050	0.20 ▲	1.33	14,900	15,200	14,700	173,443	2,610,317,150
11/12/2020	15,050	0.20 ▲	1.33	14,900	15,200	14,700	173,443	2,610,317,150
10/12/2020	14,900	-0.50 ▼	-3.36	15,400	15,550	14,900	234,207	3,489,684,300
09/12/2020	15,400	0.00 ■■	0.00	15,400	15,700	15,350	202,100	3,112,340,000
08/12/2020	15,400	-0.30 ▼	-1.95	15,700	15,950	15,400	228,300	3,515,820,000
07/12/2020	15,700	0.10 ▲	0.64	15,600	16,300	15,450	279,603	4,389,767,100
04/12/2020	15,500	-0.30 ▼	-1.94	15,800	15,800	15,450	1,120,610	17,369,455,000
03/12/2020	15,800	0.30 ▲	1.90	15,500	16,000	15,350	241,725	3,819,255,000
02/12/2020	15,500	-0.30 ▼	-1.94	15,800	16,200	15,500	301,789	4,677,729,500
01/12/2020	15,800	-0.30 ▼	-1.90	16,100	16,250	15,600	281,691	4,450,717,800
30/11/2020	16,000	0.60 ▲	3.75	15,400	16,300	15,350	3,288,210	52,611,360,000
27/11/2020	16,000	0.60 ▲	3.75	15,400	16,300	15,350	3,288,210	52,611,360,000
26/11/2020	15,400	0.05 ▲	0.32	15,350	15,550	15,100	1,184,420	18,240,068,000
25/11/2020	15,350	-0.50 ▼	-3.26	15,850	16,000	15,200	2,139,980	32,848,693,000
24/11/2020	15,850	0.30 ▲	1.89	15,550	16,200	15,300	2,544,870	40,336,189,500
23/11/2020	15,550	1.00 ▲	6.43	14,550	15,550	14,800	2,157,350	33,546,792,500
20/11/2020	14,550	1.00 ▲	6.87	13,600	14,550	13,650	353,455	5,142,770,250
19/11/2020	13,600	-0.80 ▼	-5.88	14,400	14,200	13,400	341,214	4,640,510,400
18/11/2020	14,400	0.10 ▲	0.69	14,300	14,800	14,050	1,566,860	22,562,784,000
17/11/2020	14,300	-0.30 ▼	-2.10	14,600	14,900	14,200	178,635	2,554,480,500
16/11/2020	14,600	0.50 ▲	3.42	14,100	14,900	13,550	377,324	5,508,930,400
13/11/2020	14,100	0.90 ▲	6.38	13,200	14,100	13,550	238,405	3,361,510,500
12/11/2020	13,200	0.90 ▲	6.82	12,350	13,200	12,550	231,411	3,054,625,200
11/11/2020	12,350	0.80 ▲	6.48	11,550	12,350	11,400	296,059	3,656,328,650
10/11/2020	11,550	0.40 ▲	3.46	11,200	11,950	11,500	435,754	5,032,958,700
09/11/2020	11,200	0.70 ▲	6.25	10,500	11,200	11,000	222,114	2,487,676,800
06/11/2020	10,500	0.60 ▲	5.71	9,940	10,500	9,900	122,215	1,283,257,500
05/11/2020	9,940	-0.20 ▼	-2.01	10,100	10,150	9,940	25,946	257,903,240
04/11/2020	10,100	0.20 ▲	1.98	9,940	10,200	9,800	37,513	378,881,300
03/11/2020	9,940	0.30 ▲	3.02	9,650	9,990	9,650	42,830	425,730,200
02/11/2020	9,650	0.40 ▲	4.15	9,250	9,800	9,400	43,053	415,461,450
30/10/2020	9,250	-0.10 ▼	-1.08	9,390	9,550	9,250	32,609	301,633,250
29/10/2020	9,390	0.10 ▲	1.06	9,250	9,490	9,100	66,239	621,984,210
28/10/2020	9,250	-0.40 ▼	-4.32	9,600	9,630	9,250	80,812	747,511,000
27/10/2020	9,600	-0.30 ▼	-3.13	9,880	9,990	9,600	41,263	396,124,800
26/10/2020	9,880	-0.20 ▼	-2.02	10,050	10,200	9,880	37,772	373,187,360
25/10/2020	10,050	-0.10 ▼	-1.00	10,200	10,200	9,900	38,082	382,724,100
23/10/2020	10,050	-0.10 ▼	-1.00	10,200	10,200	9,900	38,082	382,724,100
22/10/2020	10,200	0.20 ▲	1.96	10,000	10,200	9,820	84,537	862,277,400
21/10/2020	10,000	-0.40 ▼	-4.00	10,400	10,400	9,990	121,977	1,219,770,000
20/10/2020	10,400	0.00 ■■	0.00	10,400	10,450	10,250	61,812	642,844,800
19/10/2020	10,400	0.00 ■■	0.00	10,400	10,500	10,300	63,081	656,042,400
18/10/2020	10,400	0.20 ▲	1.92	10,250	10,500	10,150	74,832	778,252,800
16/10/2020	10,400	0.20 ▲	1.92	10,250	10,500	10,150	74,832	778,252,800
15/10/2020	10,250	-0.35 ▼	-3.41	10,600	10,600	10,200	1,044,140	10,702,435,000
14/10/2020	10,600	-0.10 ▼	-0.94	10,700	10,850	10,500	44,663	473,427,800
13/10/2020	10,700	0.30 ▲	2.80	10,450	10,900	10,300	108,036	1,155,985,200
12/10/2020	10,450	-0.40 ▼	-3.83	10,800	10,800	10,400	104,921	1,096,424,450
11/10/2020	10,800	-0.10 ▼	-0.93	10,900	10,900	10,650	92,624	1,000,339,200
09/10/2020	10,800	-0.10 ▼	-0.93	10,900	10,900	10,650	92,624	1,000,339,200
08/10/2020	10,900	0.50 ▲	4.59	10,450	11,000	10,450	247,928	2,702,415,200
07/10/2020	10,450	0.70 ▲	6.70	9,770	10,450	9,840	164,432	1,718,314,400
06/10/2020	9,770	0.00 ■■	0.00	9,780	9,850	9,670	45,043	440,070,110
05/10/2020	9,780	0.10 ▲	1.02	9,650	9,800	9,640	39,062	382,026,360
04/10/2020	9,650	-0.20 ▼	-2.07	9,860	9,860	9,200	109,394	1,055,652,100
02/10/2020	9,650	-0.20 ▼	-2.07	9,860	9,860	9,200	109,394	1,055,652,100
01/10/2020	9,860	0.10 ▲	1.01	9,720	9,890	9,720	40,833	402,613,380
30/09/2020	9,720	0.00 ■■	0.00	9,700	9,800	9,640	66,225	643,707,000
29/09/2020	9,700	-0.20 ▼	-2.06	9,860	10,000	9,670	85,056	825,043,200
28/09/2020	9,860	0.20 ▲	2.03	9,670	9,880	9,710	73,866	728,318,760
25/09/2020	9,670	0.00 ■■	0.00	9,650	9,750	9,550	82,687	799,583,290
24/09/2020	9,650	-0.20 ▼	-2.07	9,800	9,810	9,600	76,200	735,330,000
23/09/2020	9,800	0.10 ▲	1.02	9,700	10,050	9,800	124,076	1,215,944,800
22/09/2020	9,700	0.30 ▲	3.09	9,400	9,920	9,300	159,802	1,550,079,400
21/09/2020	9,400	0.00 ■■	0.00	9,370	9,500	9,360	170,595	1,603,593,000
18/09/2020	9,370	-0.10 ▼	-1.07	9,450	9,490	9,370	76,184	713,844,080
17/09/2020	9,450	-0.10 ▼	-1.06	9,500	9,500	9,250	100,709	951,700,050
16/09/2020	9,500	0.50 ▲	5.26	9,030	9,500	9,000	244,594	2,323,643,000
15/09/2020	9,030	0.00 ■■	0.00	9,050	9,090	9,000	60,075	542,477,250
14/09/2020	9,050	0.00 ■■	0.00	9,100	9,100	9,010	69,187	626,142,350
11/09/2020	9,100	0.00 ■■	0.00	9,090	9,100	9,010	42,499	386,740,900
10/09/2020	9,090	0.30 ▲	3.30	8,830	9,100	8,910	128,170	1,165,065,300
09/09/2020	8,830	-0.07 ▼	-0.79	8,900	8,940	8,680	543,710	4,800,959,300
08/09/2020	8,900	0.20 ▲	2.25	8,700	9,000	8,650	56,618	503,900,200
07/09/2020	8,700	-0.30 ▼	-3.45	8,950	8,980	8,700	86,034	748,495,800
04/09/2020	8,950	-0.10 ▼	-1.12	9,000	8,950	8,650	72,542	649,250,900
03/09/2020	9,000	-0.20 ▼	-2.22	9,160	9,170	8,990	106,552	958,968,000
02/09/2020	9,160	0.10 ▲	1.09	9,040	9,240	8,900	139,238	1,275,420,080
01/09/2020	9,160	0.10 ▲	1.09	9,040	9,240	8,900	139,238	1,275,420,080
31/08/2020	9,040	-0.20 ▼	-2.21	9,190	9,590	9,000	203,327	1,838,076,080
28/08/2020	9,190	0.60 ▲	6.53	8,590	9,190	8,950	157,540	1,447,792,600
27/08/2020	8,590	0.30 ▲	3.49	8,340	8,590	8,350	108,030	927,977,700
26/08/2020	8,340	0.30 ▲	3.60	8,040	8,350	8,040	148,881	1,241,667,540
25/08/2020	8,040	-0.10 ▼	-1.24	8,110	8,150	8,000	44,612	358,680,480
24/08/2020	8,110	0.00 ■■	0.00	8,060	8,170	8,060	41,876	339,614,360
21/08/2020	8,060	0.10 ▲	1.24	7,980	8,090	8,000	33,227	267,809,620
20/08/2020	7,980	-0.10 ▼	-1.25	8,060	8,070	7,980	73,893	589,666,140
19/08/2020	8,060	-0.10 ▼	-1.24	8,140	8,160	8,060	37,915	305,594,900
18/08/2020	8,140	-0.10 ▼	-1.23	8,250	8,280	8,130	32,644	265,722,160
17/08/2020	8,250	-0.90 ▼	-10.91	9,180	8,380	8,200	83,192	686,334,000
14/08/2020	9,180	-0.10 ▼	-1.09	9,230	9,240	9,150	84,773	778,216,140
13/08/2020	9,230	0.00 ■■	0.00	9,220	9,260	9,160	64,779	597,910,170
12/08/2020	9,220	0.00 ■■	0.00	9,190	9,250	9,150	69,723	642,846,060
11/08/2020	9,190	0.00 ■■	0.00	9,230	9,280	9,130	65,153	598,756,070
10/08/2020	9,230	0.10 ▲	1.08	9,170	9,400	9,140	89,265	823,915,950
07/08/2020	9,170	0.10 ▲	1.09	9,070	9,190	9,010	64,593	592,317,810
06/08/2020	9,070	-0.10 ▼	-1.10	9,140	9,140	9,010	83,044	753,209,080
05/08/2020	9,140	0.00 ■■	0.00	9,100	9,170	8,940	109,766	1,003,261,240
04/08/2020	9,100	0.50 ▲	5.49	8,550	9,100	8,840	114,817	1,044,834,700
03/08/2020	8,550	0.20 ▲	2.34	8,380	8,600	8,300	67,452	576,714,600
31/07/2020	8,380	-0.10 ▼	-1.19	8,500	8,520	8,380	58,571	490,824,980
30/07/2020	8,500	0.20 ▲	2.35	8,350	8,570	8,370	49,634	421,889,000
29/07/2020	8,350	-0.20 ▼	-2.40	8,590	8,500	8,100	34,528	288,308,800
28/07/2020	8,590	0.50 ▲	5.82	8,060	8,620	8,150	35,285	303,098,150
27/07/2020	8,060	-0.40 ▼	-4.96	8,510	8,500	8,000	87,722	707,039,320
26/07/2020	8,510	-0.60 ▼	-7.05	9,130	9,070	8,500	100,662	856,633,620
24/07/2020	8,510	-0.60 ▼	-7.05	9,130	9,070	8,500	100,662	856,633,620
23/07/2020	9,130	0.30 ▲	3.29	8,850	9,180	8,800	39,326	359,046,380
22/07/2020	8,850	-0.30 ▼	-3.39	9,100	9,200	8,700	37,284	329,963,400
21/07/2020	9,100	0.10 ▲	1.10	9,040	9,100	9,010	19,417	176,694,700
20/07/2020	9,040	-0.20 ▼	-2.21	9,200	9,230	9,030	61,994	560,425,760
19/07/2020	9,200	0.10 ▲	1.09	9,100	9,250	9,080	40,085	368,782,000
17/07/2020	9,200	0.10 ▲	1.09	9,100	9,250	9,080	40,085	368,782,000
16/07/2020	9,100	-0.10 ▼	-1.10	9,200	9,310	9,040	49,066	446,500,600
15/07/2020	9,200	-0.10 ▼	-1.09	9,280	9,350	9,200	56,475	519,570,000
14/07/2020	9,280	-0.10 ▼	-1.08	9,340	9,490	9,040	84,362	782,879,360
13/07/2020	9,340	-0.20 ▼	-2.14	9,570	9,650	9,330	70,252	656,153,680
12/07/2020	9,570	-0.10 ▼	-1.04	9,650	9,700	9,550	55,759	533,613,630
10/07/2020	9,570	-0.10 ▼	-1.04	9,650	9,700	9,550	55,759	533,613,630
09/07/2020	9,650	0.20 ▲	2.07	9,500	9,750	9,400	121,284	1,170,390,600
08/07/2020	9,500	0.00 ■■	0.00	9,500	9,800	9,320	97,751	928,634,500
07/07/2020	9,500	-0.20 ▼	-2.11	9,650	9,700	9,500	93,945	892,477,500
06/07/2020	9,650	0.50 ▲	5.18	9,190	9,830	9,500	201,377	1,943,288,050
05/07/2020	9,190	0.60 ▲	6.53	8,590	9,190	8,590	167,965	1,543,598,350
03/07/2020	9,190	0.60 ▲	6.53	8,590	9,190	8,590	167,965	1,543,598,350
02/07/2020	8,590	-0.20 ▼	-2.33	8,800	8,890	8,400	38,485	330,586,150
01/07/2020	8,800	0.50 ▲	5.68	8,330	8,880	8,330	59,038	519,534,400
30/06/2020	8,330	0.00 ■■	0.00	8,330	8,550	8,300	54,890	457,233,700
29/06/2020	8,330	-0.50 ▼	-6.00	8,810	8,810	8,300	72,159	601,084,470
28/06/2020	8,810	-0.37 ▼	-4.20	9,180	9,300	8,750	1,438,990	12,677,501,900
26/06/2020	8,810	-0.37 ▼	-4.20	9,180	9,300	8,750	1,438,990	12,677,501,900
25/06/2020	9,180	-0.30 ▼	-3.27	9,480	9,400	9,050	84,206	773,011,080
24/06/2020	9,480	0.50 ▲	5.27	9,000	9,600	9,150	84,007	796,386,360
23/06/2020	9,000	0.50 ▲	5.56	8,470	9,060	8,520	302,891	2,726,019,000
22/06/2020	8,470	0.20 ▲	2.36	8,290	8,500	8,380	109,292	925,703,240
19/06/2020	8,290	0.10 ▲	1.21	8,180	8,300	8,160	12,402	102,812,580
18/06/2020	8,180	0.00 ■■	0.00	8,180	8,220	8,150	4,816	39,394,880
17/06/2020	8,180	0.02 ▲	0.24	8,160	8,200	8,150	225,810	1,847,125,800
16/06/2020	8,160	0.00 ■■	0.00	8,170	8,300	8,160	9,996	81,567,360
15/06/2020	8,170	-0.10 ▼	-1.22	8,270	8,300	8,150	22,225	181,578,250
14/06/2020	8,270	-0.10 ▼	-1.21	8,390	8,300	8,130	14,724	121,767,480
12/06/2020	8,270	-0.10 ▼	-1.21	8,390	8,300	8,130	14,724	121,767,480
11/06/2020	8,390	-0.20 ▼	-2.38	8,550	8,590	8,350	33,197	278,522,830
10/06/2020	8,550	0.00 ■■	0.00	8,560	8,600	8,490	25,489	217,930,950
09/06/2020	8,560	0.00 ■■	0.00	8,570	8,630	8,530	44,119	377,658,640
08/06/2020	8,570	0.00 ■■	0.00	8,550	8,700	8,500	30,701	263,107,570
06/06/2020	8,550	0.20 ▲	2.34	8,400	8,590	8,310	22,128	189,194,400
05/06/2020	8,550	0.20 ▲	2.34	8,400	8,590	8,310	22,128	189,194,400
04/06/2020	8,400	0.20 ▲	2.38	8,200	8,440	8,220	19,007	159,658,800
03/06/2020	8,200	-0.20 ▼	-2.44	8,360	8,390	8,200	26,941	220,916,200
02/06/2020	8,360	0.00 ■■	0.00	8,380	8,460	8,300	30,270	253,057,200
01/06/2020	8,380	0.10 ▲	1.19	8,300	8,500	8,300	23,177	194,223,260
31/05/2020	8,300	-0.20 ▼	-2.41	8,460	8,480	8,220	26,264	217,991,200
29/05/2020	8,300	-0.20 ▼	-2.41	8,460	8,480	8,220	26,264	217,991,200
28/05/2020	8,460	-0.30 ▼	-3.55	8,760	8,760	8,420	32,502	274,966,920
27/05/2020	8,760	-0.20 ▼	-2.28	8,930	9,000	8,700	28,857	252,787,320
26/05/2020	8,930	0.10 ▲	1.12	8,800	9,010	8,640	31,382	280,241,260
25/05/2020	8,800	-0.30 ▼	-3.41	9,110	9,110	8,800	63,391	557,840,800
24/05/2020	9,110	-0.10 ▼	-1.10	9,180	9,390	9,080	32,323	294,462,530
22/05/2020	9,110	-0.10 ▼	-1.10	9,180	9,390	9,080	32,323	294,462,530
21/05/2020	9,180	0.50 ▲	5.45	8,680	9,280	8,680	61,222	562,017,960
20/05/2020	8,680	0.50 ▲	5.76	8,200	8,700	8,400	39,824	345,672,320
19/05/2020	8,200	0.30 ▲	3.66	7,880	8,430	8,000	37,064	303,924,800
18/05/2020	7,880	-0.10 ▼	-1.27	7,980	7,950	7,800	7,301	57,531,880
17/05/2020	7,980	0.40 ▲	5.01	7,620	8,140	7,700	18,525	147,829,500
15/05/2020	7,980	0.40 ▲	5.01	7,620	8,140	7,700	18,525	147,829,500
14/05/2020	7,620	0.10 ▲	1.31	7,530	7,620	7,500	11,554	88,041,480
13/05/2020	7,530	0.20 ▲	2.66	7,290	7,590	7,300	11,965	90,096,450
12/05/2020	7,290	0.00 ■■	0.00	7,260	7,350	7,230	10,701	78,010,290
11/05/2020	7,260	0.10 ▲	1.38	7,200	7,280	7,200	4,207	30,542,820
10/05/2020	7,200	0.00 ■■	0.00	7,200	7,290	7,200	4,576	32,947,200
08/05/2020	7,200	0.00 ■■	0.00	7,200	7,290	7,200	4,576	32,947,200
07/05/2020	7,200	0.10 ▲	1.39	7,070	7,300	7,080	11,098	79,905,600
06/05/2020	7,070	0.00 ■■	0.00	7,060	7,130	7,050	7,047	49,822,290
05/05/2020	7,060	0.00 ■■	0.00	7,050	7,100	7,000	2,616	18,468,960
04/05/2020	7,050	0.00 ■■	0.00	7,100	7,130	7,050	8,427	59,410,350
01/05/2020	7,100	0.00 ■■	0.00	7,100	7,120	7,010	2,553	18,126,300
30/04/2020	7,100	0.00 ■■	0.00	7,100	7,120	7,010	2,553	18,126,300
29/04/2020	7,100	0.00 ■■	0.00	7,100	7,120	7,010	2,553	18,126,300
28/04/2020	7,100	0.00 ■■	0.00	7,050	7,120	7,070	1,065	7,561,500
27/04/2020	7,050	0.00 ■■	0.00	7,000	7,100	7,000	3,957	27,896,850
26/04/2020	7,000	0.00 ■■	0.00	6,950	7,000	6,950	9,731	68,117,000
24/04/2020	7,000	0.00 ■■	0.00	6,950	7,000	6,950	9,731	68,117,000
23/04/2020	6,950	0.00 ■■	0.00	6,910	7,050	6,950	11,409	79,292,550
22/04/2020	6,910	-0.10 ▼	-1.45	6,990	6,960	6,800	5,066	35,006,060
21/04/2020	6,990	-0.10 ▼	-1.43	7,090	7,100	6,900	25,874	180,859,260
20/04/2020	7,090	0.00 ■■	0.00	7,080	7,190	7,040	8,983	63,689,470
19/04/2020	7,080	0.10 ▲	1.41	7,000	7,100	7,000	18,636	131,942,880
17/04/2020	7,080	0.10 ▲	1.41	7,000	7,100	7,000	18,636	131,942,880
16/04/2020	7,000	0.00 ■■	0.00	7,000	7,040	6,960	12,200	85,400,000
15/04/2020	7,000	0.00 ■■	0.00	6,960	7,190	6,950	4,276	29,932,000
14/04/2020	6,960	0.00 ■■	0.00	7,000	7,000	6,950	2,411	16,780,560
13/04/2020	7,000	0.00 ■■	0.00	6,950	7,050	6,910	12,257	85,799,000
12/04/2020	6,950	0.10 ▲	1.44	6,850	7,220	6,950	8,834	61,396,300
10/04/2020	6,950	0.10 ▲	1.44	6,850	7,220	6,950	8,834	61,396,300
09/04/2020	6,850	0.00 ■■	0.00	6,880	6,990	6,810	8,047	55,121,950
08/04/2020	6,880	-0.10 ▼	-1.45	6,990	6,960	6,800	6,668	45,875,840
07/04/2020	6,990	0.00 ■■	0.00	7,000	7,000	6,850	3,659	25,576,410
06/04/2020	7,000	0.00 ■■	0.00	6,970	7,000	6,970	18,642	130,494,000
03/04/2020	6,970	0.30 ▲	4.30	6,650	6,970	6,700	3,473	24,206,810
02/04/2020	6,650	0.20 ▲	3.01	6,450	6,800	6,450	6,801	45,226,650
01/04/2020	6,650	0.20 ▲	3.01	6,450	6,800	6,450	6,801	45,226,650
31/03/2020	6,450	0.00 ■■	0.00	6,450	6,650	6,400	3,187	20,556,150
30/03/2020	6,450	-0.30 ▼	-4.65	6,750	6,710	6,410	11,591	74,761,950
29/03/2020	6,750	-0.20 ▼	-2.96	6,950	6,950	6,720	7,041	47,526,750
27/03/2020	6,750	-0.20 ▼	-2.96	6,950	6,950	6,720	7,041	47,526,750
26/03/2020	6,710	-0.30 ▼	-4.47	7,000	6,980	6,710	2,367	15,882,570
25/03/2020	7,000	0.40 ▲	5.71	6,650	7,050	6,700	1,077	7,539,000
24/03/2020	6,650	0.00 ■■	0.00	6,690	6,690	6,300	14,711	97,828,150
23/03/2020	6,690	-0.50 ▼	-7.47	7,190	7,000	6,690	15,196	101,661,240
22/03/2020	7,190	0.00 ■■	0.00	7,150	7,240	7,180	1,400	10,066,000
20/03/2020	7,190	0.00 ■■	0.00	7,150	7,240	7,180	1,400	10,066,000
19/03/2020	7,150	-0.10 ▼	-1.40	7,300	7,150	7,030	1,558	11,139,700
18/03/2020	7,300	0.20 ▲	2.74	7,140	7,440	6,930	45,350	331,055,000
17/03/2020	7,140	0.00 ■■	0.00	7,100	7,150	6,720	23,898	170,631,720
16/03/2020	7,100	-0.09 ▼	-1.27	7,100	7,180	6,800	133,200	945,720,000
13/03/2020	7,100	0.35 ▲	4.93	6,750	7,100	6,500	113,450	805,495,000
12/03/2020	6,750	-0.42 ▼	-6.22	7,170	7,000	6,750	377,610	2,548,867,500
11/03/2020	7,170	-0.12 ▼	-1.67	7,290	7,370	7,000	592,070	4,245,141,900
10/03/2020	7,290	0.20 ▲	2.74	7,050	7,310	7,000	34,929	254,632,410
09/03/2020	7,050	-0.50 ▼	-7.09	7,580	7,550	7,050	64,142	452,201,100
06/03/2020	7,580	0.10 ▲	1.32	7,500	7,600	7,450	7,711	58,449,380
05/03/2020	7,500	0.10 ▲	1.33	7,420	7,700	7,450	1,884	14,130,000
04/03/2020	7,420	0.00 ■■	0.00	7,420	7,480	7,420	6,470	48,007,400
03/03/2020	7,420	-0.10 ▼	-1.35	7,480	7,500	7,420	7,519	55,790,980
02/03/2020	7,480	0.10 ▲	1.34	7,400	7,580	7,400	4,685	35,043,800
28/02/2020	7,400	-0.10 ▼	-1.35	7,540	7,500	7,400	4,173	30,880,200
27/02/2020	7,540	0.00 ■■	0.00	7,500	7,540	7,400	6,553	49,409,620
26/02/2020	7,500	0.00 ■■	0.00	7,500	7,590	7,400	3,963	29,722,500
25/02/2020	7,500	-0.10 ▼	-1.33	7,600	7,500	7,400	8,316	62,370,000
24/02/2020	7,600	0.00 ■■	0.00	7,630	7,600	7,500	10,119	76,904,400
21/02/2020	7,630	0.00 ■■	0.00	7,630	7,670	7,590	5,468	41,720,840
20/02/2020	7,630	0.00 ■■	0.00	7,590	7,680	7,590	9,282	70,821,660
19/02/2020	7,590	0.00 ■■	0.00	7,590	7,600	7,550	3,551	26,952,090
18/02/2020	7,590	0.00 ■■	0.00	7,560	7,600	7,570	46	349,140
17/02/2020	7,560	-0.10 ▼	-1.32	7,630	7,640	7,500	4,321	32,666,760
15/02/2020	7,630	0.00 ■■	0.00	7,600	7,630	7,500	2,833	21,615,790
14/02/2020	7,630	0.00 ■■	0.00	7,600	7,630	7,500	2,833	21,615,790
13/02/2020	7,600	0.00 ■■	0.00	7,600	7,600	7,500	9,744	74,054,400
12/02/2020	7,600	0.00 ■■	0.00	7,600	7,640	7,530	5,731	43,555,600
11/02/2020	7,600	0.10 ▲	1.32	7,500	7,600	7,500	390	2,964,000
10/02/2020	7,500	-0.20 ▼	-2.67	7,650	7,650	7,450	3,577	26,827,500
09/02/2020	7,650	0.00 ■■	0.00	7,650	7,650	7,430	1,167	8,927,550
07/02/2020	7,650	0.00 ■■	0.00	7,650	7,650	7,430	1,167	8,927,550
06/02/2020	7,650	0.10 ▲	1.31	7,600	7,650	7,410	3,600	27,540,000
05/02/2020	7,600	0.20 ▲	2.63	7,380	7,600	7,380	1,881	14,295,600
04/02/2020	7,380	0.00 ■■	0.00	7,350	7,400	7,300	3,776	27,866,880
03/02/2020	7,350	-0.40 ▼	-5.44	7,720	7,500	7,210	26,910	197,788,500
02/02/2020	7,720	0.00 ■■	0.00	7,730	7,740	7,630	6,784	52,372,480
31/01/2020	7,720	0.00 ■■	0.00	7,730	7,740	7,630	6,784	52,372,480
30/01/2020	7,730	0.00 ■■	0.00	7,700	7,750	7,620	756	5,843,880
29/01/2020	7,700	0.00 ■■	0.00	7,660	7,700	7,650	3,102	23,885,400
28/01/2020	7,700	0.00 ■■	0.00	7,660	7,700	7,650	3,102	23,885,400
27/01/2020	7,700	0.00 ■■	0.00	7,660	7,700	7,650	3,102	23,885,400
26/01/2020	7,700	0.00 ■■	0.00	7,660	7,700	7,650	3,102	23,885,400
24/01/2020	7,700	0.00 ■■	0.00	7,660	7,700	7,650	3,102	23,885,400
23/01/2020	7,700	0.00 ■■	0.00	7,660	7,700	7,650	3,102	23,885,400
22/01/2020	7,700	0.00 ■■	0.00	7,660	7,700	7,650	3,102	23,885,400
21/01/2020	7,660	-0.02 ▼	-0.26	7,660	7,690	7,630	5,580	42,742,800
20/01/2020	7,660	-0.03 ▼	-0.39	7,690	7,680	7,600	29,360	224,897,600
17/01/2020	7,690	0.01 ▲	0.13	7,680	7,700	7,630	31,930	245,541,700
16/01/2020	7,680	0.01 ▲	0.13	7,670	7,680	7,620	55,890	429,235,200
15/01/2020	7,670	-0.03 ▼	-0.39	7,700	7,730	7,630	19,630	150,562,100
14/01/2020	7,690	0.01 ▲	0.13	7,680	7,740	7,690	5,000	38,450,000
13/01/2020	7,680	0.00 ■■	0.00	7,650	7,690	7,600	3,007	23,093,760
10/01/2020	7,650	0.00 ■■	0.00	7,650	7,800	7,600	2,910	22,261,500
09/01/2020	7,650	0.00 ■■	0.00	7,640	7,700	7,600	2,812	21,511,800
08/01/2020	7,640	0.10 ▲	1.31	7,580	7,660	7,560	13,706	104,713,840
07/01/2020	7,580	0.00 ■■	0.00	7,600	7,630	7,570	6,025	45,669,500
06/01/2020	7,600	0.00 ■■	0.00	7,630	7,630	7,600	5,137	39,041,200
03/01/2020	7,630	0.00 ■■	0.00	7,650	7,650	7,610	6,488	49,503,440
02/01/2020	7,650	0.10 ▲	1.31	7,600	7,650	7,600	4,358	33,338,700
31/12/2019	7,600	0.00 ■■	0.00	7,630	7,650	7,600	15,712	119,411,200
30/12/2019	7,630	0.00 ■■	0.00	7,630	7,630	7,600	3,514	26,811,820
28/12/2019	7,630	0.00 ■■	0.00	7,640	7,630	7,610	1,357	10,353,910
27/12/2019	7,630	0.00 ■■	0.00	7,640	7,630	7,610	1,357	10,353,910
26/12/2019	7,640	0.00 ■■	0.00	7,600	7,650	7,580	692	5,286,880
25/12/2019	7,600	0.00 ■■	0.00	7,600	7,610	7,520	1,812	13,771,200
24/12/2019	7,600	0.00 ■■	0.00	7,600	7,600	7,560	4,263	32,398,800
23/12/2019	7,600	0.00 ■■	0.00	7,600	7,650	7,600	3,365	25,574,000
21/12/2019	7,600	0.01 ▲	0.13	7,590	7,700	7,590	21,570	163,932,000
20/12/2019	7,600	0.01 ▲	0.13	7,590	7,700	7,590	21,570	163,932,000
19/12/2019	7,590	-0.10 ▼	-1.32	7,650	7,680	7,590	14,098	107,003,820
18/12/2019	7,650	0.00 ■■	0.00	7,650	7,690	7,650	101	772,650
17/12/2019	7,650	0.00 ■■	0.00	7,630	7,680	7,610	5,471	41,853,150
16/12/2019	7,630	0.00 ■■	0.00	7,610	7,630	7,610	213	1,625,190
14/12/2019	7,610	0.00 ■■	0.00	7,650	7,660	7,600	3,339	25,409,790
13/12/2019	7,610	0.00 ■■	0.00	7,650	7,660	7,600	3,339	25,409,790
12/12/2019	7,650	0.10 ▲	1.31	7,600	7,700	7,600	2,237	17,113,050
11/12/2019	7,600	0.00 ■■	0.00	7,620	7,650	7,590	10,734	81,578,400
10/12/2019	7,620	0.00 ■■	0.00	7,640	7,650	7,590	4,408	33,588,960
09/12/2019	7,640	0.00 ■■	0.00	7,650	7,690	7,600	3,404	26,006,560
07/12/2019	7,650	0.00 ■■	0.00	7,610	7,700	7,620	11,144	85,251,600
06/12/2019	7,650	0.00 ■■	0.00	7,610	7,700	7,620	11,144	85,251,600
05/12/2019	7,610	-0.10 ▼	-1.31	7,690	7,700	7,600	3,268	24,869,480
04/12/2019	7,690	0.00 ■■	0.00	7,700	7,700	7,690	3,801	29,229,690
03/12/2019	7,700	0.10 ▲	1.30	7,640	7,700	7,600	2,691	20,720,700
02/12/2019	7,640	0.00 ■■	0.00	7,660	7,800	7,610	1,035	7,907,400
29/11/2019	7,660	0.00 ■■	0.00	7,680	7,660	7,640	65	497,900
28/11/2019	7,680	0.00 ■■	0.00	7,720	7,680	7,620	1,753	13,463,040
27/11/2019	7,720	0.00 ■■	0.00	7,690	7,740	7,680	501	3,867,720
26/11/2019	7,690	0.10 ▲	1.30	7,640	7,690	7,600	138	1,061,220
25/11/2019	7,640	0.00 ■■	0.00	7,660	7,660	7,560	11,600	88,624,000
23/11/2019	7,660	0.00 ■■	0.00	7,670	7,670	7,590	6,285	48,143,100
22/11/2019	7,660	0.00 ■■	0.00	7,670	7,670	7,590	6,285	48,143,100
21/11/2019	7,670	0.00 ■■	0.00	7,670	7,670	7,590	8,751	67,120,170
20/11/2019	7,670	0.00 ■■	0.00	7,700	7,700	7,640	13,479	103,383,930
19/11/2019	7,700	0.00 ■■	0.00	7,700	7,710	7,660	2,150	16,555,000
18/11/2019	7,700	0.00 ■■	0.00	7,750	7,750	7,690	1,683	12,959,100
15/11/2019	7,750	0.00 ■■	0.00	7,800	7,800	7,750	1,493	11,570,750
14/11/2019	7,800	0.00 ■■	0.00	7,810	7,820	7,800	324	2,527,200
13/11/2019	7,810	0.00 ■■	0.00	7,800	7,810	7,800	1,542	12,043,020
12/11/2019	7,800	0.00 ■■	0.00	7,830	7,890	7,700	1,877	14,640,600
11/11/2019	7,830	0.00 ■■	0.00	7,800	7,840	7,770	2,522	19,747,260
09/11/2019	7,800	0.00 ■■	0.00	7,770	7,890	7,760	5,320	41,496,000
08/11/2019	7,800	0.00 ■■	0.00	7,770	7,890	7,760	5,320	41,496,000
07/11/2019	7,770	0.00 ■■	0.00	7,770	7,780	7,710	3,495	27,156,150
06/11/2019	7,770	0.00 ■■	0.00	7,790	7,800	7,710	848	6,588,960
05/11/2019	7,790	0.00 ■■	0.00	7,800	7,800	7,700	2,383	18,563,570
04/11/2019	7,750	0.00 ■■	0.00	7,750	7,790	7,550	3,712	28,768,000
01/11/2019	7,750	0.00 ■■	0.00	7,750	7,790	7,550	3,712	28,768,000
31/10/2019	7,750	0.00 ■■	0.00	7,740	7,780	7,660	13,746	106,531,500
30/10/2019	7,740	0.00 ■■	0.00	7,700	7,750	7,660	3,253	25,178,220
29/10/2019	7,700	0.00 ■■	0.00	7,650	7,710	7,620	3,013	23,200,100
28/10/2019	7,650	0.00 ■■	0.00	7,640	7,700	7,610	4,941	37,798,650
25/10/2019	7,640	0.00 ■■	0.00	7,610	7,650	7,580	4,656	35,571,840
24/10/2019	7,610	0.00 ■■	0.00	7,600	7,630	7,580	2,961	22,533,210
23/10/2019	7,600	0.00 ■■	0.00	7,590	7,700	7,590	6,347	48,237,200
22/10/2019	7,590	0.00 ■■	0.00	7,550	7,630	7,550	11,090	84,173,100
21/10/2019	7,550	0.00 ■■	0.00	7,570	7,570	7,530	1,570	11,853,500
18/10/2019	7,570	0.00 ■■	0.00	7,540	7,570	7,520	645	4,882,650
17/10/2019	7,540	0.00 ■■	0.00	7,580	7,590	7,520	132	995,280
16/10/2019	7,580	0.00 ■■	0.00	7,530	7,580	7,500	7,426	56,289,080
15/10/2019	7,530	-0.10 ▼	-1.33	7,600	7,600	7,510	8,278	62,333,340
14/10/2019	7,600	0.00 ■■	0.00	7,580	7,620	7,400	12,433	94,490,800
11/10/2019	7,580	0.00 ■■	0.00	7,590	7,600	7,510	3,287	24,915,460
10/10/2019	7,590	0.00 ■■	0.00	7,600	7,600	7,580	743	5,639,370
09/10/2019	7,600	0.00 ■■	0.00	7,590	7,600	7,590	2,320	17,632,000
08/10/2019	7,590	0.00 ■■	0.00	7,600	7,600	7,530	2,916	22,132,440
07/10/2019	7,600	0.00 ■■	0.00	7,600	7,630	7,580	10,289	78,196,400
04/10/2019	7,600	0.00 ■■	0.00	7,600	7,600	7,560	1,275	9,690,000
03/10/2019	7,600	0.00 ■■	0.00	7,580	7,600	7,530	2,456	18,665,600
02/10/2019	7,580	0.00 ■■	0.00	7,590	7,590	7,550	544	4,123,520
01/10/2019	7,590	0.00 ■■	0.00	7,590	7,630	7,590	3,065	23,263,350
30/09/2019	7,590	0.00 ■■	0.00	7,590	7,640	7,590	5,530	41,972,700
27/09/2019	7,590	0.00 ■■	0.00	7,580	7,590	7,500	3,835	29,107,650
26/09/2019	7,580	0.00 ■■	0.00	7,580	7,600	7,510	3,372	25,559,760
25/09/2019	7,580	0.00 ■■	0.00	7,580	7,580	7,500	4,193	31,782,940
24/09/2019	7,580	0.00 ■■	0.00	7,550	7,580	7,500	4,819	36,528,020
23/09/2019	7,550	0.00 ■■	0.00	7,560	7,570	7,510	688	5,194,400
20/09/2019	7,560	0.00 ■■	0.00	7,580	7,640	7,560	3,334	25,205,040
19/09/2019	7,580	0.00 ■■	0.00	7,570	7,660	7,570	5,481	41,545,980
18/09/2019	7,570	0.00 ■■	0.00	7,580	7,600	7,570	2,657	20,113,490
17/09/2019	7,580	-0.10 ▼	-1.32	7,650	7,600	7,580	1,763	13,363,540
16/09/2019	7,650	0.00 ■■	0.00	7,610	7,670	7,570	4,637	35,473,050
13/09/2019	7,610	0.00 ■■	0.00	7,630	7,680	7,600	2,815	21,422,150
12/09/2019	7,630	0.00 ■■	0.00	7,630	7,690	7,610	524	3,998,120
11/09/2019	7,630	0.00 ■■	0.00	7,660	7,650	7,580	2,784	21,241,920
10/09/2019	7,620	-0.02 ▼	-0.26	7,640	7,670	7,580	8,400	64,008,000
09/09/2019	7,640	0.00 ■■	0.00	7,630	7,680	7,610	3,713	28,367,320
06/09/2019	7,630	-0.10 ▼	-1.31	7,690	7,640	7,630	2,250	17,167,500
05/09/2019	7,690	0.00 ■■	0.00	7,680	7,700	7,620	939	7,220,910
04/09/2019	7,680	0.00 ■■	0.00	7,700	7,700	7,610	3,914	30,059,520
03/09/2019	7,700	0.00 ■■	0.00	7,700	7,720	7,660	3,384	26,056,800
30/08/2019	7,700	0.00 ■■	0.00	7,700	7,700	7,660	2,430	18,711,000
29/08/2019	7,700	0.00 ■■	0.00	7,690	7,700	7,630	2,578	19,850,600
28/08/2019	7,690	0.10 ▲	1.30	7,640	7,700	7,620	1,268	9,750,920
27/08/2019	7,640	0.00 ■■	0.00	7,640	7,660	7,560	2,225	16,999,000
26/08/2019	7,640	0.10 ▲	1.31	7,500	7,640	7,480	5,051	38,589,640
23/08/2019	7,500	0.00 ■■	0.00	7,540	7,570	7,480	7,145	53,587,500
22/08/2019	7,540	0.00 ■■	0.00	7,490	7,540	7,470	2,654	20,011,160
21/08/2019	7,490	-0.10 ▼	-1.34	7,550	7,550	7,470	6,101	45,696,490
20/08/2019	7,550	0.00 ■■	0.00	7,500	7,560	7,480	2,935	22,159,250
19/08/2019	7,500	0.00 ■■	0.00	7,480	7,600	7,470	6,240	46,800,000
16/08/2019	7,480	0.00 ■■	0.00	7,500	7,600	7,480	6,663	49,839,240
15/08/2019	7,500	0.00 ■■	0.00	7,490	7,600	7,480	9,476	71,070,000
14/08/2019	7,490	-0.10 ▼	-1.34	7,570	7,600	7,490	3,816	28,581,840
13/08/2019	7,570	0.00 ■■	0.00	7,600	7,600	7,480	2,697	20,416,290
12/08/2019	7,600	0.00 ■■	0.00	7,600	7,640	7,500	2,641	20,071,600
09/08/2019	7,600	0.00 ■■	0.00	7,550	7,880	7,500	14,269	108,444,400
08/08/2019	7,550	0.00 ■■	0.00	7,580	7,550	7,450	10,786	81,434,300
07/08/2019	7,580	0.00 ■■	0.00	7,600	7,600	7,500	4,239	32,131,620
06/08/2019	7,600	0.00 ■■	0.00	7,600	7,600	7,490	8,786	66,773,600
05/08/2019	7,600	-0.10 ▼	-1.32	7,680	7,680	7,580	2,555	19,418,000
02/08/2019	7,680	0.10 ▲	1.30	7,610	7,680	7,600	1,675	12,864,000
01/08/2019	7,610	0.00 ■■	0.00	7,600	7,720	7,600	1,538	11,704,180
31/07/2019	7,600	0.00 ■■	0.00	7,640	7,700	7,580	2,254	17,130,400
30/07/2019	7,640	0.00 ■■	0.00	7,680	7,680	7,590	3,415	26,090,600
29/07/2019	7,680	0.00 ■■	0.00	7,710	7,710	7,600	3,875	29,760,000
26/07/2019	7,710	0.10 ▲	1.30	7,600	7,710	7,610	2,345	18,079,950
25/07/2019	7,600	0.00 ■■	0.00	7,640	7,740	7,600	4,711	35,803,600
24/07/2019	7,640	-0.10 ▼	-1.31	7,740	7,700	7,640	3,714	28,374,960
23/07/2019	7,740	0.00 ■■	0.00	7,740	7,740	7,650	3,045	23,568,300
22/07/2019	7,740	0.00 ■■	0.00	7,720	7,790	7,700	1,904	14,736,960
19/07/2019	7,720	0.00 ■■	0.00	7,690	7,750	7,700	7,691	59,374,520
18/07/2019	7,690	-0.10 ▼	-1.30	7,750	7,750	7,600	9,343	71,847,670
17/07/2019	7,750	0.00 ■■	0.00	7,740	7,750	7,720	4,515	34,991,250
16/07/2019	7,740	0.00 ■■	0.00	7,780	7,780	7,650	2,740	21,207,600
15/07/2019	7,780	0.00 ■■	0.00	7,750	7,800	7,700	4,620	35,943,600
12/07/2019	7,750	0.00 ■■	0.00	7,780	7,800	7,720	6,086	47,166,500
11/07/2019	7,780	0.00 ■■	0.00	7,780	7,800	7,660	3,671	28,560,380
10/07/2019	7,780	0.00 ■■	0.00	7,790	7,800	7,650	3,855	29,991,900
09/07/2019	7,790	0.00 ■■	0.00	7,790	7,800	7,660	2,813	21,913,270
08/07/2019	7,790	0.00 ■■	0.00	7,800	7,790	7,650	3,647	28,410,130
05/07/2019	7,800	0.00 ■■	0.00	7,790	7,800	7,700	861	6,715,800
04/07/2019	7,790	0.00 ■■	0.00	7,770	7,800	7,600	3,935	30,653,650
03/07/2019	7,770	0.10 ▲	1.29	7,650	7,770	7,650	7,937	61,670,490
02/07/2019	7,650	0.00 ■■	0.00	7,650	7,700	7,610	12,623	96,565,950
01/07/2019	7,650	0.00 ■■	0.00	7,670	7,670	7,640	39,269	300,407,850
28/06/2019	7,670	0.00 ■■	0.00	7,660	7,670	7,580	22,008	168,801,360
27/06/2019	7,660	0.00 ■■	0.00	7,700	7,740	7,660	12,446	95,336,360
26/06/2019	7,700	0.00 ■■	0.00	7,690	7,730	7,690	2,619	20,166,300
25/06/2019	7,690	-0.10 ▼	-1.30	7,750	7,790	7,690	4,192	32,236,480
24/06/2019	7,750	0.00 ■■	0.00	7,750	7,800	7,690	8,816	68,324,000
21/06/2019	7,750	0.00 ■■	0.00	7,750	7,750	7,730	4,595	35,611,250
20/06/2019	7,750	0.00 ■■	0.00	7,720	7,820	7,730	2,332	18,073,000
19/06/2019	7,720	0.00 ■■	0.00	7,710	7,850	7,710	7,684	59,320,480
18/06/2019	7,710	-0.10 ▼	-1.30	7,790	7,790	7,710	487	3,754,770
17/06/2019	7,790	0.10 ▲	1.28	7,730	7,800	7,700	2,531	19,716,490
16/06/2019	7,730	-0.10 ▼	-1.29	7,800	7,810	7,720	152	1,174,960
14/06/2019	7,730	-0.10 ▼	-1.29	7,800	7,810	7,720	152	1,174,960
13/06/2019	7,800	0.00 ■■	0.00	7,770	7,820	7,700	2,033	15,857,400
11/06/2019	7,830	0.00 ■■	0.00	7,810	7,830	7,780	1,989	15,573,870
10/06/2019	7,810	-0.10 ▼	-1.28	7,930	7,930	7,810	10,018	78,240,580
09/06/2019	7,930	0.10 ▲	1.26	7,790	7,930	7,730	8,027	63,654,110
07/06/2019	7,930	0.10 ▲	1.26	7,790	7,930	7,730	8,027	63,654,110
06/06/2019	7,790	0.00 ■■	0.00	7,800	7,910	7,500	4,710	36,690,900
05/06/2019	7,800	-0.10 ▼	-1.28	7,880	7,990	7,800	10,622	82,851,600
04/06/2019	7,880	0.00 ■■	0.00	7,900	8,000	7,880	3,061	24,120,680
03/06/2019	7,900	-0.20 ▼	-2.53	8,060	8,300	7,900	7,798	61,604,200
02/06/2019	8,060	-0.10 ▼	-1.24	8,190	8,200	8,050	3,613	29,120,780
31/05/2019	8,060	-0.10 ▼	-1.24	8,190	8,200	8,050	3,613	29,120,780
30/05/2019	8,190	-1.00 ▼	-12.21	9,200	8,350	8,000	6,993	57,272,670
29/05/2019	9,200	0.20 ▲	2.17	9,030	9,300	9,030	33,914	312,008,800
28/05/2019	9,030	0.00 ■■	0.00	9,070	9,080	8,970	29,108	262,845,240
27/05/2019	9,070	-0.10 ▼	-1.10	9,210	9,210	9,020	22,023	199,748,610
26/05/2019	9,210	0.00 ■■	0.00	9,200	9,220	9,190	13,831	127,383,510
24/05/2019	9,210	0.00 ■■	0.00	9,200	9,220	9,190	13,831	127,383,510
23/05/2019	9,200	0.00 ■■	0.00	9,180	9,200	9,100	5,316	48,907,200
22/05/2019	9,180	-0.10 ▼	-1.09	9,250	9,270	9,180	20,318	186,519,240
21/05/2019	9,250	0.00 ■■	0.00	9,250	9,260	9,160	15,705	145,271,250
20/05/2019	9,250	0.00 ■■	0.00	9,270	9,300	9,170	7,385	68,311,250
19/05/2019	9,270	0.00 ■■	0.00	9,270	9,300	9,260	3,412	31,629,240
17/05/2019	9,270	0.00 ■■	0.00	9,270	9,300	9,260	3,412	31,629,240
16/05/2019	9,270	0.30 ▲	3.24	8,970	9,490	8,990	14,961	138,688,470
15/05/2019	8,970	0.00 ■■	0.00	8,980	8,980	8,840	9,888	88,695,360
14/05/2019	8,980	0.10 ▲	1.11	8,880	8,980	8,700	106,044	952,275,120
13/05/2019	8,880	0.00 ■■	0.00	8,900	8,880	8,880	310	2,752,800
12/05/2019	8,900	0.10 ▲	1.12	8,800	8,900	8,800	4,319	38,439,100
10/05/2019	8,900	0.10 ▲	1.12	8,800	8,900	8,800	4,319	38,439,100
09/05/2019	8,800	-0.10 ▼	-1.14	8,950	8,950	8,800	5,083	44,730,400
08/05/2019	8,950	0.00 ■■	0.00	8,960	8,950	8,900	2,785	24,925,750
07/05/2019	8,960	0.00 ■■	0.00	8,960	8,990	8,900	8,821	79,036,160
06/05/2019	8,960	0.00 ■■	0.00	9,000	9,000	8,940	3,268	29,281,280
05/05/2019	9,000	-0.10 ▼	-1.11	9,050	9,000	8,970	3,920	35,280,000
03/05/2019	9,000	-0.10 ▼	-1.11	9,050	9,000	8,970	3,920	35,280,000
02/05/2019	9,050	0.10 ▲	1.10	8,990	9,100	8,980	5,042	45,630,100
01/05/2019	8,990	0.10 ▲	1.11	8,910	8,990	8,850	815	7,326,850
30/04/2019	8,990	0.10 ▲	1.11	8,910	8,990	8,850	815	7,326,850
29/04/2019	8,990	0.10 ▲	1.11	8,910	8,990	8,850	815	7,326,850
28/04/2019	8,990	0.10 ▲	1.11	8,910	8,990	8,850	815	7,326,850
26/04/2019	8,990	0.10 ▲	1.11	8,910	8,990	8,850	815	7,326,850
25/04/2019	8,910	0.00 ■■	0.00	8,900	9,000	8,820	5,282	47,062,620
24/04/2019	8,900	0.00 ■■	0.00	8,900	9,000	8,850	3,039	27,047,100
23/04/2019	8,900	0.10 ▲	1.12	8,830	8,900	8,830	2,003	17,826,700
22/04/2019	8,830	0.00 ■■	0.00	8,820	8,830	8,760	9,346	82,525,180
21/04/2019	8,820	0.10 ▲	1.13	8,750	8,880	8,700	7,320	64,562,400
19/04/2019	8,820	0.10 ▲	1.13	8,750	8,880	8,700	7,320	64,562,400
18/04/2019	8,750	-0.10 ▼	-1.14	8,880	8,880	8,720	4,953	43,338,750
17/04/2019	8,880	0.00 ■■	0.00	8,880	8,900	8,800	2,310	20,512,800
16/04/2019	8,880	0.00 ■■	0.00	8,900	8,950	8,720	8,933	79,325,040
15/04/2019	8,900	-0.10 ▼	-1.12	9,000	8,980	8,850	3,553	31,621,700
12/04/2019	8,900	-0.10 ▼	-1.12	9,000	8,980	8,850	3,553	31,621,700
11/04/2019	9,000	0.00 ■■	0.00	9,000	9,000	8,850	7,398	66,582,000
10/04/2019	9,000	0.00 ■■	0.00	9,030	9,030	8,900	5,676	51,084,000
09/04/2019	9,030	-0.10 ▼	-1.11	9,100	9,100	9,010	4,083	36,869,490
08/04/2019	9,100	-0.10 ▼	-1.10	9,160	9,160	9,090	8,714	79,297,400
05/04/2019	9,160	0.00 ■■	0.00	9,190	9,190	9,050	3,125	28,625,000
04/04/2019	9,190	0.10 ▲	1.09	9,100	9,200	9,050	5,946	54,643,740
03/04/2019	9,100	0.00 ■■	0.00	9,100	9,150	8,610	5,828	53,034,800
02/04/2019	9,100	0.10 ▲	1.10	9,010	9,100	9,020	2,066	18,800,600
01/04/2019	9,010	-0.20 ▼	-2.22	9,190	9,150	8,900	16,546	149,079,460
31/03/2019	8,410	-0.04 ▼	-0.48	8,450	8,450	8,410	20,010	168,284,100
29/03/2019	9,190	0.00 ■■	0.00	9,190	9,230	9,110	581	5,339,390
28/03/2019	9,190	0.00 ■■	0.00	9,190	9,250	9,180	3,176	29,187,440
27/03/2019	9,190	0.10 ▲	1.09	9,100	9,190	9,100	3,894	35,785,860
26/03/2019	9,100	0.00 ■■	0.00	9,100	9,100	9,020	9,025	82,127,500
25/03/2019	9,100	-0.20 ▼	-2.20	9,250	9,250	9,010	6,296	57,293,600
22/03/2019	9,250	0.00 ■■	0.00	9,240	9,280	9,250	6,479	59,930,750
21/03/2019	9,240	-0.10 ▼	-1.08	9,300	9,400	9,150	7,406	68,431,440
20/03/2019	9,300	-0.10 ▼	-1.08	9,400	9,400	9,250	4,571	42,510,300
19/03/2019	9,400	0.10 ▲	1.06	9,350	9,420	9,350	17,186	161,548,400
18/03/2019	9,350	0.10 ▲	1.07	9,250	9,350	9,240	10,247	95,809,450
15/03/2019	9,250	0.20 ▲	2.16	9,040	9,300	9,090	18,648	172,494,000
14/03/2019	9,040	0.00 ■■	0.00	9,050	9,050	9,000	1,792	16,199,680
13/03/2019	9,050	0.20 ▲	2.21	8,900	9,070	8,900	16,094	145,650,700
12/03/2019	8,900	0.10 ▲	1.12	8,810	8,960	8,800	4,067	36,196,300
11/03/2019	8,810	0.00 ■■	0.00	8,810	8,810	8,800	2,060	18,148,600
08/03/2019	8,810	0.00 ■■	0.00	8,860	8,990	8,800	9,015	79,422,150
07/03/2019	8,860	-0.20 ▼	-2.26	9,040	9,110	8,810	3,117	27,616,620
06/03/2019	9,040	-0.10 ▼	-1.11	9,090	9,100	9,000	2,045	18,486,800
05/03/2019	9,090	0.10 ▲	1.10	9,000	9,110	9,010	11,632	105,734,880
04/03/2019	9,000	0.20 ▲	2.22	8,800	9,040	8,810	12,569	113,121,000
01/03/2019	8,800	0.10 ▲	1.14	8,750	8,850	8,770	9,088	79,974,400
28/02/2019	8,750	-0.10 ▼	-1.14	8,800	8,850	8,750	25,172	220,255,000
27/02/2019	8,800	0.00 ■■	0.00	8,850	8,880	8,650	28,216	248,300,800
26/02/2019	8,850	0.00 ■■	0.00	8,850	8,880	8,550	5,349	47,338,650
25/02/2019	8,850	0.00 ■■	0.00	8,810	8,900	8,820	2,269	20,080,650
22/02/2019	8,810	0.00 ■■	0.00	8,800	8,880	8,800	17,200	151,532,000
21/02/2019	8,800	0.00 ■■	0.00	8,800	8,830	8,780	2,438	21,454,400
20/02/2019	8,800	0.00 ■■	0.00	8,760	8,890	8,760	24,957	219,621,600
19/02/2019	8,760	0.00 ■■	0.00	8,760	8,880	8,760	18,907	165,625,320
18/02/2019	8,760	0.10 ▲	1.14	8,620	8,800	8,620	12,304	107,783,040
15/02/2019	8,620	0.00 ■■	0.00	8,600	8,680	8,550	10,408	89,716,960
14/02/2019	8,600	-0.10 ▼	-1.16	8,690	8,690	8,530	7,394	63,588,400
13/02/2019	8,690	0.00 ■■	0.00	8,700	8,700	8,530	8,901	77,349,690
12/02/2019	8,700	0.10 ▲	1.15	8,640	8,700	8,500	11,930	103,791,000
11/02/2019	8,640	0.20 ▲	2.31	8,400	8,640	8,400	7,267	62,786,880
01/02/2019	8,400	0.10 ▲	1.19	8,270	8,400	8,220	2,194	18,429,600
31/01/2019	8,270	0.20 ▲	2.42	8,080	8,300	8,090	9,462	78,250,740
30/01/2019	8,080	0.00 ■■	0.00	8,080	8,080	8,010	2,215	17,897,200
29/01/2019	8,080	0.00 ■■	0.00	8,090	8,080	8,000	8,171	66,021,680
28/01/2019	8,090	0.00 ■■	0.00	8,100	8,100	8,000	6,046	48,912,140
25/01/2019	8,100	0.00 ■■	0.00	8,120	8,120	8,050	3,294	26,681,400
24/01/2019	8,120	0.00 ■■	0.00	8,120	8,140	8,020	3,773,000	30,636,760,000
23/01/2019	8,120	0.00 ■■	0.00	8,080	8,120	8,010	1,688,000	13,706,560,000
22/01/2019	8,080	0.00 ■■	0.00	8,040	8,140	8,040	7,982,000	64,494,560,000
21/01/2019	8,040	-0.04 ▼	-0.50	8,080	8,200	8,010	75,250	605,010,000
18/01/2019	8,080	0.02 ▲	0.25	8,060	8,130	8,000	36,000	290,880,000
17/01/2019	8,060	-0.01 ▼	-0.12	8,060	8,190	8,050	24,460	197,147,600
16/01/2019	8,060	0.01 ▲	0.12	8,050	8,200	8,060	5,790	46,667,400
15/01/2019	8,050	-0.01 ▼	-0.12	8,050	8,110	8,040	12,170	97,968,500
14/01/2019	8,050	-0.07 ▼	-0.87	8,120	8,120	8,050	8,520	68,586,000
13/01/2019	8,120	0.10 ▲	1.23	8,020	8,180	8,050	24,040	195,204,800
11/01/2019	8,120	0.10 ▲	1.23	8,020	8,180	8,050	24,040	195,204,800
10/01/2019	8,020	-0.08 ▼	-1.00	8,100	8,200	8,000	80,620	646,572,400
09/01/2019	8,100	0.03 ▲	0.37	8,100	8,190	8,080	63,570	514,917,000
08/01/2019	8,100	0.04 ▲	0.49	8,100	8,280	8,050	5,230	42,363,000
07/01/2019	8,100	-0.05 ▼	-0.62	8,100	8,150	8,050	34,970	283,257,000
04/01/2019	8,100	-0.03 ▼	-0.37	8,130	8,130	7,900	96,480	781,488,000
03/01/2019	8,130	-0.10 ▼	-1.23	8,130	8,230	8,030	96,040	780,805,200
02/01/2019	8,130	0.03 ▲	0.37	8,100	8,500	8,100	20,000	162,600,000
29/12/2018	8,100	-0.10 ▼	-1.23	8,200	8,180	8,060	93,750	759,375,000
28/12/2018	8,100	-0.10 ▼	-1.23	8,200	8,180	8,060	93,750	759,375,000
27/12/2018	8,200	0.03 ▲	0.37	8,170	8,340	8,100	62,460	512,172,000
26/12/2018	8,170	-0.02 ▼	-0.24	8,190	8,260	8,000	71,070	580,641,900
25/12/2018	8,190	-0.19 ▼	-2.32	8,380	8,340	8,060	137,330	1,124,732,700
24/12/2018	8,380	-0.02 ▼	-0.24	8,400	8,490	8,350	34,550	289,529,000
22/12/2018	8,400	-0.09 ▼	-1.07	8,490	8,490	8,400	42,320	355,488,000
21/12/2018	8,400	-0.09 ▼	-1.07	8,490	8,490	8,400	42,320	355,488,000
20/12/2018	8,490	0.02 ▲	0.24	8,470	8,490	8,410	25,580	217,174,200
19/12/2018	8,470	0.01 ▲	0.12	8,460	8,480	8,450	31,980	270,870,600
18/12/2018	8,460	-0.02 ▼	-0.24	8,480	8,480	8,380	143,510	1,214,094,600
17/12/2018	8,480	-0.25 ▼	-2.95	8,730	8,730	8,450	157,520	1,335,769,600
15/12/2018	8,730	0.05 ▲	0.57	8,730	8,880	8,700	42,350	369,715,500
14/12/2018	8,730	0.05 ▲	0.57	8,730	8,880	8,700	42,350	369,715,500
13/12/2018	8,730	-0.12 ▼	-1.37	8,850	8,900	8,730	80,100	699,273,000
12/12/2018	8,850	-0.15 ▼	-1.69	9,000	8,990	8,700	224,280	1,984,878,000
11/12/2018	9,000	-0.15 ▼	-1.67	9,150	9,150	8,970	115,080	1,035,720,000
10/12/2018	9,150	0.05 ▲	0.55	9,100	9,300	9,000	156,440	1,431,426,000
09/12/2018	9,100	0.34 ▲	3.74	8,760	9,200	8,890	409,870	3,729,817,000
07/12/2018	9,100	0.34 ▲	3.74	8,760	9,200	8,890	409,870	3,729,817,000
06/12/2018	8,760	0.31 ▲	3.54	8,450	9,000	8,570	249,260	2,183,517,600
05/12/2018	8,450	0.02 ▲	0.24	8,430	8,500	8,430	92,210	779,174,500
04/12/2018	8,430	0.01 ▲	0.12	8,420	8,480	8,430	61,030	514,482,900
03/12/2018	8,420	0.01 ▲	0.12	8,410	8,480	8,420	57,000	479,940,000
30/11/2018	8,410	-0.04 ▼	-0.48	8,450	8,450	8,410	20,010	168,284,100
29/11/2018	8,450	-0.01 ▼	-0.12	8,450	8,450	8,440	45,490	384,390,500
28/11/2018	8,450	0.01 ▲	0.12	8,440	8,500	8,410	29,540	249,613,000
27/11/2018	8,440	-0.04 ▼	-0.47	8,480	8,500	8,440	48,820	412,040,800
26/11/2018	8,480	-0.02 ▼	-0.24	8,500	8,500	8,450	2,170	18,401,600
25/11/2018	8,500	-0.05 ▼	-0.59	8,500	8,500	8,450	12,600	107,100,000
23/11/2018	8,500	-0.05 ▼	-0.59	8,500	8,500	8,450	12,600	107,100,000
22/11/2018	8,500	-0.07 ▼	-0.82	8,500	8,500	8,410	64,960	552,160,000
21/11/2018	8,500	-0.20 ▼	-2.35	8,500	8,600	8,300	3,280	27,880,000
20/11/2018	8,500	0.01 ▲	0.12	8,500	8,530	8,500	38,680	328,780,000
19/11/2018	8,500	0.10 ▲	1.18	8,400	8,500	8,410	70,540	599,590,000
17/11/2018	8,400	0.05 ▲	0.60	8,400	8,500	8,400	155,410	1,305,444,000
16/11/2018	8,400	0.05 ▲	0.60	8,400	8,500	8,400	155,410	1,305,444,000
15/11/2018	8,400	-0.06 ▼	-0.71	8,460	8,460	8,400	49,210	413,364,000
14/11/2018	8,460	-0.02 ▼	-0.24	8,460	8,460	8,410	20,040	169,538,400
13/11/2018	8,460	-0.03 ▼	-0.35	8,490	8,490	8,460	44,200	373,932,000
12/11/2018	8,490	0.08 ▲	0.94	8,410	8,560	8,400	46,230	392,492,700
09/11/2018	8,410	0.01 ▲	0.12	8,400	8,490	8,410	39,890	335,474,900
08/11/2018	8,400	-0.08 ▼	-0.95	8,480	8,500	8,400	70,900	595,560,000
07/11/2018	8,480	0.03 ▲	0.35	8,450	8,580	8,430	28,750	243,800,000
06/11/2018	8,450	-0.07 ▼	-0.83	8,520	8,550	8,000	67,010	566,234,500
05/11/2018	8,520	-0.15 ▼	-1.76	8,670	8,600	8,500	17,020	145,010,400
02/11/2018	8,670	-0.03 ▼	-0.35	8,700	8,790	8,550	17,600	152,592,000
01/11/2018	8,700	-0.19 ▼	-2.18	8,890	8,900	8,560	50,330	437,871,000
31/10/2018	8,890	0.40 ▲	4.50	8,490	9,000	8,400	126,760	1,126,896,400
30/10/2018	8,490	-0.01 ▼	-0.12	8,500	8,500	8,490	12,600	106,974,000
29/10/2018	8,500	0.09 ▲	1.06	8,410	8,600	8,490	32,790	278,715,000
26/10/2018	8,410	-0.09 ▼	-1.07	8,500	8,890	8,410	45,470	382,402,700
25/10/2018	8,500	-0.08 ▼	-0.94	8,580	8,570	8,450	159,560	1,356,260,000
24/10/2018	8,580	-0.12 ▼	-1.40	8,700	8,700	8,570	105,270	903,216,600
23/10/2018	8,700	-0.11 ▼	-1.26	8,810	8,720	8,600	73,430	638,841,000
22/10/2018	8,810	0.03 ▲	0.34	8,780	8,970	8,700	62,470	550,360,700
21/10/2018	8,780	0.03 ▲	0.34	8,750	8,780	8,700	60,190	528,468,200
19/10/2018	8,780	0.03 ▲	0.34	8,750	8,780	8,700	60,190	528,468,200
18/10/2018	8,750	-0.05 ▼	-0.57	8,800	8,800	8,700	47,020	411,425,000
17/10/2018	8,800	-0.04 ▼	-0.45	8,840	9,000	8,800	37,270	327,976,000
16/10/2018	8,840	0.12 ▲	1.36	8,720	9,000	8,700	19,760	174,678,400
15/10/2018	8,720	-0.17 ▼	-1.95	8,890	8,900	8,720	21,110	184,079,200
12/10/2018	8,890	0.19 ▲	2.14	8,700	8,900	8,650	140,080	1,245,311,200
11/10/2018	8,700	-0.31 ▼	-3.56	9,010	9,010	8,700	224,170	1,950,279,000
10/10/2018	9,010	0.01 ▲	0.11	9,000	9,100	9,000	46,980	423,289,800
09/10/2018	9,000	-0.01 ▼	-0.11	9,010	9,090	9,000	68,740	618,660,000
08/10/2018	9,010	-0.04 ▼	-0.44	9,050	9,100	9,000	168,630	1,519,356,300
06/10/2018	9,050	-0.04 ▼	-0.44	9,090	9,170	9,040	50,550	457,477,500
05/10/2018	9,050	-0.04 ▼	-0.44	9,090	9,170	9,040	50,550	457,477,500
04/10/2018	9,090	-0.03 ▼	-0.33	9,120	9,180	9,020	105,660	960,449,400
03/10/2018	9,120	-0.04 ▼	-0.44	9,160	9,200	9,120	75,090	684,820,800
02/10/2018	9,160	-0.04 ▼	-0.44	9,200	9,270	9,130	229,940	2,106,250,400
01/10/2018	9,200	-0.08 ▼	-0.87	9,200	9,230	9,100	150,440	1,384,048,000
30/09/2018	9,200	-0.03 ▼	-0.33	9,230	9,330	9,200	94,660	870,872,000
28/09/2018	9,200	-0.03 ▼	-0.33	9,230	9,330	9,200	94,660	870,872,000
27/09/2018	9,230	-0.07 ▼	-0.76	9,300	9,300	9,200	75,790	699,541,700
26/09/2018	9,300	0.11 ▲	1.18	9,190	9,350	9,120	217,700	2,024,610,000
25/09/2018	9,190	-0.04 ▼	-0.44	9,230	9,250	9,110	104,600	961,274,000
24/09/2018	9,230	-0.01 ▼	-0.11	9,240	9,250	9,130	65,880	608,072,400
21/09/2018	9,240	-0.05 ▼	-0.54	9,290	9,400	9,100	153,240	1,415,937,600
20/09/2018	9,290	0.28 ▲	3.01	9,010	9,400	8,970	269,200	2,500,868,000
19/09/2018	9,010	0.12 ▲	1.33	8,890	9,070	8,850	216,200	1,947,962,000
18/09/2018	8,890	0.02 ▲	0.22	8,870	8,980	8,810	18,700	166,243,000
17/09/2018	8,870	-0.08 ▼	-0.90	8,950	8,940	8,800	21,370	189,551,900
14/09/2018	8,950	0.09 ▲	1.01	8,860	8,950	8,890	31,570	282,551,500
13/09/2018	8,860	0.04 ▲	0.45	8,820	8,990	8,830	10,600	93,916,000
12/09/2018	8,820	0.04 ▲	0.45	8,780	9,000	8,790	99,510	877,678,200
11/09/2018	8,780	0.01 ▲	0.11	8,780	8,900	8,780	31,940	280,433,200
10/09/2018	8,780	-0.17 ▼	-1.94	8,950	8,970	8,450	65,190	572,368,200
07/09/2018	8,950	0.06 ▲	0.67	8,890	8,980	8,800	15,910	142,394,500
06/09/2018	8,890	-0.01 ▼	-0.11	8,900	8,920	8,860	54,420	483,793,800
05/09/2018	8,900	-0.03 ▼	-0.34	8,930	8,950	8,900	27,860	247,954,000
04/09/2018	8,930	0.02 ▲	0.22	8,930	8,960	8,910	57,600	514,368,000
03/09/2018	8,930	-0.02 ▼	-0.22	8,950	8,990	8,930	51,450	459,448,500
31/08/2018	8,930	-0.02 ▼	-0.22	8,950	8,990	8,930	51,450	459,448,500
30/08/2018	8,950	-0.05 ▼	-0.56	9,000	9,000	8,900	64,900	580,855,000
29/08/2018	9,000	-0.03 ▼	-0.33	9,030	9,000	8,960	60,310	542,790,000
28/08/2018	9,030	-0.02 ▼	-0.22	9,050	9,050	8,980	55,120	497,733,600
27/08/2018	9,050	0.05 ▲	0.55	9,000	9,090	9,000	41,040	371,412,000
24/08/2018	9,000	0.04 ▲	0.44	8,960	9,050	8,920	55,840	502,560,000
23/08/2018	8,960	0.08 ▲	0.89	8,880	8,960	8,880	116,860	1,047,065,600
22/08/2018	8,880	-0.02 ▼	-0.23	8,880	8,880	8,850	94,600	840,048,000
21/08/2018	8,880	-0.08 ▼	-0.90	8,880	8,900	8,800	72,090	640,159,200
20/08/2018	8,880	-0.03 ▼	-0.34	8,910	8,930	8,800	14,780	131,246,400
19/08/2018	8,910	-0.02 ▼	-0.22	8,930	8,930	8,800	98,330	876,120,300
17/08/2018	8,910	-0.02 ▼	-0.22	8,930	8,930	8,800	98,330	876,120,300
16/08/2018	8,930	-0.05 ▼	-0.56	8,930	8,930	8,880	51,250	457,662,500
15/08/2018	8,930	-0.06 ▼	-0.67	8,990	9,000	8,930	104,030	928,987,900
14/08/2018	8,990	-0.02 ▼	-0.22	9,010	9,010	8,900	119,890	1,077,811,100
13/08/2018	9,010	-0.02 ▼	-0.22	9,030	9,030	9,000	93,290	840,542,900
10/08/2018	9,030	0.01 ▲	0.11	9,020	9,090	8,990	134,290	1,212,638,700
09/08/2018	9,020	0.02 ▲	0.22	9,000	9,100	9,000	247,110	2,228,932,200
08/08/2018	9,000	0.02 ▲	0.22	8,980	9,020	9,000	38,280	344,520,000
07/08/2018	8,980	-0.01 ▼	-0.11	8,990	9,100	8,970	59,160	531,256,800
06/08/2018	8,990	0.01 ▲	0.11	8,980	9,070	8,980	156,210	1,404,327,900
03/08/2018	8,980	-0.07 ▼	-0.78	9,050	9,100	8,950	247,370	2,221,382,600
02/08/2018	9,050	0.07 ▲	0.77	8,980	9,050	8,910	239,890	2,171,004,500
01/08/2018	8,980	-0.07 ▼	-0.78	9,050	9,090	8,900	751,890	6,751,972,200
31/07/2018	9,050	-0.05 ▼	-0.55	9,100	9,100	9,040	79,720	721,466,000
30/07/2018	9,100	0.05 ▲	0.55	9,050	9,110	9,030	54,600	496,860,000
28/07/2018	9,050	-0.02 ▼	-0.22	9,050	9,050	9,000	186,730	1,689,906,500
27/07/2018	9,050	-0.02 ▼	-0.22	9,050	9,050	9,000	186,730	1,689,906,500
26/07/2018	9,050	-0.05 ▼	-0.55	9,100	9,100	8,980	286,190	2,590,019,500
25/07/2018	9,100	-0.03 ▼	-0.33	9,130	9,170	9,030	420,520	3,826,732,000
24/07/2018	9,130	-0.01 ▼	-0.11	9,140	9,150	9,060	257,720	2,352,983,600
23/07/2018	9,140	-0.03 ▼	-0.33	9,140	9,180	9,000	304,480	2,782,947,200
22/07/2018	9,140	-0.03 ▼	-0.33	9,170	9,170	9,110	127,310	1,163,613,400
20/07/2018	9,140	-0.03 ▼	-0.33	9,170	9,170	9,110	127,310	1,163,613,400
19/07/2018	9,170	-0.01 ▼	-0.11	9,180	9,200	9,140	145,800	1,336,986,000
18/07/2018	9,180	0.05 ▲	0.54	9,130	9,180	9,120	74,160	680,788,800
17/07/2018	9,130	-0.01 ▼	-0.11	9,130	9,140	9,120	114,190	1,042,554,700
16/07/2018	9,130	0.04 ▲	0.44	9,130	9,200	9,120	300,630	2,744,751,900
13/07/2018	9,130	0.02 ▲	0.22	9,130	9,250	9,050	163,490	1,492,663,700
12/07/2018	9,130	0.04 ▲	0.44	9,090	9,140	9,030	108,890	994,165,700
11/07/2018	9,090	-0.02 ▼	-0.22	9,110	9,130	9,000	259,490	2,358,764,100
10/07/2018	9,110	0.01 ▲	0.11	9,100	9,160	9,000	41,630	379,249,300
09/07/2018	9,100	-0.03 ▼	-0.33	9,130	9,130	9,050	101,420	922,922,000
07/07/2018	9,130	0.07 ▲	0.77	9,060	9,130	8,900	222,070	2,027,499,100
06/07/2018	9,130	0.07 ▲	0.77	9,060	9,130	8,900	222,070	2,027,499,100
05/07/2018	9,060	-0.06 ▼	-0.66	9,120	9,200	9,040	213,420	1,933,585,200
04/07/2018	9,120	-0.05 ▼	-0.55	9,170	9,170	9,060	151,960	1,385,875,200
03/07/2018	9,170	-0.05 ▼	-0.55	9,220	9,260	9,000	262,950	2,411,251,500
02/07/2018	9,220	-0.13 ▼	-1.41	9,350	9,350	9,220	103,890	957,865,800
30/06/2018	9,350	0.05 ▲	0.53	9,300	0	0	160,670	1,502,264,500
29/06/2018	9,350	0.05 ▲	0.53	9,300	9,390	9,300	160,670	1,502,264,500
28/06/2018	9,300	-0.11 ▼	-1.18	9,410	9,450	9,300	45,780	425,754,000
27/06/2018	9,410	0.01 ▲	0.11	9,400	9,450	9,370	188,920	1,777,737,200
26/06/2018	9,400	-0.02 ▼	-0.21	9,420	9,480	9,380	58,890	553,566,000
25/06/2018	9,420	-0.03 ▼	-0.32	9,450	9,490	9,400	129,320	1,218,194,400
24/06/2018	9,450	-0.03 ▼	-0.32	9,450	9,450	9,360	204,580	1,933,281,000
22/06/2018	9,450	-0.03 ▼	-0.32	9,450	9,450	9,360	204,580	1,933,281,000
21/06/2018	9,450	0.04 ▲	0.42	9,410	9,450	9,400	189,840	1,793,988,000
20/06/2018	9,410	0.01 ▲	0.11	9,400	9,520	9,350	539,230	5,074,154,300
19/06/2018	9,400	-0.12 ▼	-1.28	9,520	9,590	9,300	115,440	1,085,136,000
18/06/2018	9,520	0.21 ▲	2.21	9,310	9,800	9,410	279,520	2,661,030,400
17/06/2018	9,310	-0.06 ▼	-0.64	9,370	9,400	9,300	69,340	645,555,400
15/06/2018	9,310	-0.06 ▼	-0.64	9,370	9,400	9,300	69,340	645,555,400
14/06/2018	9,370	0.01 ▲	0.11	9,360	9,490	9,350	76,120	713,244,400
13/06/2018	9,360	0.08 ▲	0.85	9,280	9,390	9,200	138,730	1,298,512,800
12/06/2018	9,280	-0.03 ▼	-0.32	9,310	9,300	9,150	61,000	566,080,000
11/06/2018	9,310	-0.14 ▼	-1.50	9,450	9,400	9,150	223,060	2,076,688,600
08/06/2018	9,450	-0.03 ▼	-0.32	9,480	9,480	9,300	39,060	369,117,000
07/06/2018	9,480	0.07 ▲	0.74	9,410	9,500	9,350	164,930	1,563,536,400
06/06/2018	9,410	-0.08 ▼	-0.85	9,490	9,480	9,400	62,580	588,877,800
05/06/2018	9,490	-0.01 ▼	-0.11	9,500	9,500	9,310	40,590	385,199,100
04/06/2018	9,500	-0.10 ▼	-1.05	9,600	9,600	9,200	181,170	1,721,115,000
03/06/2018	9,600	-0.10 ▼	-1.04	9,700	9,750	9,600	81,750	784,800,000
01/06/2018	9,600	-0.10 ▼	-1.04	9,700	9,750	9,600	81,750	784,800,000
31/05/2018	9,700	0.35 ▲	3.61	9,350	9,700	9,350	83,810	812,957,000
30/05/2018	9,350	0.05 ▲	0.53	9,300	9,500	9,050	78,320	732,292,000
29/05/2018	10,500	0.20 ▲	1.90	10,300	10,750	10,300	193,530	2,032,065,000
28/05/2018	10,300	-0.30 ▼	-2.91	10,600	10,700	10,300	411,760	4,241,128,000
26/05/2018	10,600	-0.30 ▼	-2.83	10,900	11,100	10,600	287,790	3,050,574,000
25/05/2018	10,600	-0.30 ▼	-2.83	10,900	11,100	10,600	287,790	3,050,574,000
24/05/2018	10,900	-0.25 ▼	-2.29	11,150	11,400	10,850	99,370	1,083,133,000
23/05/2018	11,150	0.05 ▲	0.45	11,100	11,150	10,900	77,050	859,107,500
22/05/2018	11,100	-0.10 ▼	-0.90	11,200	11,300	10,900	199,160	2,210,676,000
21/05/2018	11,200	0.25 ▲	2.23	10,950	11,600	11,000	482,800	5,407,360,000
18/05/2018	10,950	0.05 ▲	0.46	10,900	11,100	10,850	241,410	2,643,439,500
17/05/2018	10,900	0.05 ▲	0.46	10,850	10,950	10,800	209,160	2,279,844,000
16/05/2018	10,850	-0.05 ▼	-0.46	10,900	10,900	10,700	30,260	328,321,000
15/05/2018	10,900	-0.10 ▼	-0.92	11,000	11,000	10,800	74,140	808,126,000
14/05/2018	11,000	0.40 ▲	3.64	10,600	11,000	10,650	168,440	1,852,840,000
11/05/2018	10,600	0.15 ▲	1.42	10,450	10,700	10,500	182,410	1,933,546,000
10/05/2018	10,450	0.05 ▲	0.48	10,450	10,700	10,450	112,500	1,175,625,000
09/05/2018	10,450	0.05 ▲	0.48	10,450	10,550	10,450	82,290	859,930,500
08/05/2018	10,450	-0.05 ▼	-0.48	10,500	10,600	10,400	120,540	1,259,643,000
07/05/2018	10,500	0.35 ▲	3.33	10,150	10,550	10,200	175,920	1,847,160,000
05/05/2018	10,150	-0.10 ▼	-0.99	10,250	10,300	10,150	94,850	962,727,500
04/05/2018	10,150	-0.10 ▼	-0.99	10,250	10,300	10,150	94,850	962,727,500
03/05/2018	10,250	0.05 ▲	0.49	10,250	10,300	10,100	189,850	1,945,962,500
02/05/2018	10,250	-0.15 ▼	-1.46	10,400	10,400	10,200	202,990	2,080,647,500
30/04/2018	10,400	0.10 ▲	0.96	10,300	10,400	10,250	142,960	1,486,784,000
27/04/2018	10,400	0.10 ▲	0.96	10,300	10,400	10,250	142,960	1,486,784,000
26/04/2018	10,300	-0.05 ▼	-0.49	10,350	10,450	10,250	343,180	3,534,754,000
25/04/2018	10,350	0.05 ▲	0.48	10,350	10,400	10,200	212,630	2,200,720,500
24/04/2018	10,350	0.05 ▲	0.48	10,350	10,400	10,200	212,630	2,200,720,500
23/04/2018	10,350	-0.05 ▼	-0.48	10,400	10,550	10,350	243,940	2,524,779,000
20/04/2018	10,400	-0.05 ▼	-0.48	10,450	10,550	10,350	356,670	3,709,368,000
19/04/2018	10,450	-0.05 ▼	-0.48	10,450	10,650	10,400	204,890	2,141,100,500
18/04/2018	10,450	-0.05 ▼	-0.48	10,500	10,650	10,450	340,390	3,557,075,500
14/04/2018	10,800	-0.10 ▼	-0.93	10,900	11,000	10,700	92,860	1,002,888,000
13/04/2018	10,800	-0.10 ▼	-0.93	10,900	11,000	10,700	92,860	1,002,888,000
12/04/2018	10,900	-0.10 ▼	-0.92	11,000	11,100	10,800	198,020	2,158,418,000
11/04/2018	11,000	0.40 ▲	3.64	10,600	11,100	10,550	851,370	9,365,070,000
10/04/2018	10,600	0.05 ▲	0.47	10,550	10,600	10,550	215,650	2,285,890,000
09/04/2018	10,550	-0.05 ▼	-0.47	10,600	10,600	10,500	76,520	807,286,000
08/04/2018	10,600	-0.05 ▼	-0.47	10,650	10,600	10,500	89,380	947,428,000
06/04/2018	10,600	-0.05 ▼	-0.47	10,650	10,600	10,500	89,380	947,428,000
05/04/2018	10,650	-0.05 ▼	-0.47	10,650	10,700	10,500	84,140	896,091,000
04/04/2018	10,650	0.05 ▲	0.47	10,600	10,750	10,550	158,070	1,683,445,500
03/04/2018	10,600	0.10 ▲	0.94	10,500	10,700	10,500	250,970	2,660,282,000
02/04/2018	10,500	-0.10 ▼	-0.95	10,600	10,700	10,500	174,920	1,836,660,000
30/03/2018	10,600	0.15 ▲	1.42	10,450	10,650	10,450	104,520	1,107,912,000
29/03/2018	10,450	-0.15 ▼	-1.44	10,600	10,700	10,450	99,870	1,043,641,500
28/03/2018	10,600	-0.05 ▼	-0.47	10,600	10,600	10,450	263,370	2,791,722,000
27/03/2018	10,600	0.10 ▲	0.94	10,500	10,700	10,550	7,280	77,168,000
26/03/2018	10,500	-0.20 ▼	-1.90	10,700	10,700	10,500	163,080	1,712,340,000
23/03/2018	10,700	-0.20 ▼	-1.87	10,700	10,700	10,400	245,840	2,630,488,000
22/03/2018	10,700	-0.10 ▼	-0.93	10,800	10,800	10,600	242,880	2,598,816,000
21/03/2018	10,800	0.30 ▲	2.78	10,700	10,800	10,500	184,830	1,996,164,000
20/03/2018	10,700	0.20 ▲	1.87	10,500	10,700	10,500	110,050	1,177,535,000
19/03/2018	10,500	-0.05 ▼	-0.48	10,600	10,600	10,450	133,380	1,400,490,000
16/03/2018	10,600	0.10 ▲	0.94	10,550	10,650	10,500	38,060	403,436,000
15/03/2018	10,550	0.05 ▲	0.47	10,500	10,550	10,350	103,000	1,086,650,000
14/03/2018	10,500	-0.05 ▼	-0.48	10,500	10,550	10,400	128,420	1,348,410,000
13/03/2018	10,500	-0.20 ▼	-1.90	10,700	10,700	10,400	257,350	2,702,175,000
12/03/2018	10,700	-0.10 ▼	-0.93	10,800	10,800	10,550	19,420	207,794,000
09/03/2018	10,600	-0.20 ▼	-1.89	10,800	10,800	10,550	88,320	936,192,000
08/03/2018	10,800	-0.10 ▼	-0.93	10,800	10,800	10,550	38,220	412,776,000
07/03/2018	10,800	0.20 ▲	1.85	10,600	10,900	10,500	158,060	1,707,048,000
06/03/2018	10,600	0.10 ▲	0.94	10,500	10,600	10,400	135,580	1,437,148,000
05/03/2018	10,500	-0.10 ▼	-0.95	10,600	10,600	10,450	153,220	1,608,810,000
02/03/2018	10,600	0.10 ▲	0.94	10,500	10,600	10,400	177,230	1,878,638,000
01/03/2018	10,500	-0.10 ▼	-0.95	10,600	10,600	10,450	211,410	2,219,805,000
28/02/2018	10,600	-0.10 ▼	-0.94	10,700	10,750	10,300	263,390	2,791,934,000
27/02/2018	10,700	-0.05 ▼	-0.47	10,700	10,700	10,450	32,190	344,433,000
26/02/2018	10,700	-0.10 ▼	-0.93	10,700	10,750	10,600	136,990	1,465,793,000
25/02/2018	10,700	0.10 ▲	0.93	10,600	10,700	10,500	54,090	578,763,000
23/02/2018	10,700	0.10 ▲	0.93	10,600	10,700	10,500	54,090	578,763,000
22/02/2018	10,600	-0.30 ▼	-2.83	10,900	10,900	10,500	110,150	1,167,590,000
21/02/2018	10,900	0.10 ▲	0.92	10,800	10,900	10,600	42,380	461,942,000
14/02/2018	10,800	0.30 ▲	2.78	10,500	10,800	10,400	70,000	756,000,000
13/02/2018	10,800	0.30 ▲	2.78	10,500	10,800	10,400	70,000	756,000,000
12/02/2018	10,500	0.25 ▲	2.38	10,250	10,600	10,100	86,210	905,205,000
09/02/2018	10,250	0.30 ▲	2.93	9,950	10,250	9,700	374,500	3,838,625,000
08/02/2018	9,950	-0.30 ▼	-3.02	10,250	10,200	9,700	332,360	3,306,982,000
07/02/2018	10,250	0.15 ▲	1.46	10,100	10,400	10,200	132,850	1,361,712,500
06/02/2018	10,000	-0.10 ▼	-1.00	10,100	0	0	1,185,740	11,857,400,000
05/02/2018	10,100	-0.55 ▼	-5.45	10,650	10,500	10,000	1,181,810	11,936,281,000
04/02/2018	10,650	-0.30 ▼	-2.82	10,950	11,200	10,500	608,500	6,480,525,000
02/02/2018	10,650	-0.30 ▼	-2.82	10,950	11,200	10,500	608,500	6,480,525,000
01/02/2018	10,950	-0.25 ▼	-2.28	11,200	11,500	10,600	480,070	5,256,766,500
31/01/2018	11,200	-0.35 ▼	-3.13	11,550	11,700	11,200	306,360	3,431,232,000
30/01/2018	11,550	-0.10 ▼	-0.87	11,650	11,600	11,500	196,160	2,265,648,000
29/01/2018	11,650	-0.05 ▼	-0.43	11,700	11,900	11,600	179,100	2,086,515,000
26/01/2018	11,700	-0.05 ▼	-0.43	11,700	11,850	11,600	292,410	3,421,197,000
25/01/2018	11,700	-0.10 ▼	-0.85	11,800	12,050	11,600	495,370	5,795,829,000
24/01/2018	10,150	-1.60 ▼	-15.76	11,750	11,900	11,650	461,090	4,680,063,500
22/01/2018	11,750	0.05 ▲	0.43	11,750	11,900	11,650	217,060	2,550,455,000
21/01/2018	11,750	-0.15 ▼	-1.28	11,900	12,000	11,700	275,900	3,241,825,000
19/01/2018	11,750	-0.15 ▼	-1.28	11,900	12,000	11,700	275,900	3,241,825,000
18/01/2018	11,900	0.40 ▲	3.36	11,500	12,050	11,350	417,740	4,971,106,000
17/01/2018	11,500	-0.65 ▼	-5.65	12,150	12,150	11,500	540,160	6,211,840,000
16/01/2018	12,150	-0.15 ▼	-1.23	12,300	12,300	11,950	566,890	6,887,713,500
15/01/2018	12,300	-0.05 ▼	-0.41	12,350	12,450	12,200	768,440	9,451,812,000
14/01/2018	12,350	-0.30 ▼	-2.43	12,650	12,900	12,350	757,400	9,353,890,000
12/01/2018	12,350	-0.30 ▼	-2.43	12,650	12,900	12,350	757,400	9,353,890,000
11/01/2018	12,650	0.10 ▲	0.79	12,550	12,950	12,550	740,660	9,369,349,000
10/01/2018	12,550	0.55 ▲	4.38	12,000	12,750	12,000	1,255,330	15,754,391,500
09/01/2018	12,000	-0.05 ▼	-0.42	12,000	12,300	11,950	652,730	7,832,760,000
08/01/2018	12,000	0.05 ▲	0.42	11,950	12,050	11,900	384,850	4,618,200,000
05/01/2018	11,950	-0.05 ▼	-0.42	12,000	12,050	11,900	602,550	7,200,472,500
04/01/2018	12,000	0.15 ▲	1.25	11,850	12,200	11,950	826,720	9,920,640,000
03/01/2018	11,850	-0.10 ▼	-0.84	11,950	12,000	11,750	526,190	6,235,351,500
02/01/2018	11,950	0.15 ▲	1.26	11,800	12,100	11,550	436,580	5,217,131,000
01/01/2018	11,800	0.10 ▲	0.85	11,700	12,200	11,800	1,120,100	13,217,180,000
29/12/2017	11,800	0.10 ▲	0.85	11,700	12,200	11,800	1,120,100	13,217,180,000
28/12/2017	11,700	0.15 ▲	1.28	11,550	11,850	11,450	481,070	5,628,519,000
27/12/2017	11,550	0.15 ▲	1.30	11,400	12,150	11,500	1,500,060	17,325,693,000
26/12/2017	11,400	0.55 ▲	4.82	10,850	11,400	10,800	684,190	7,799,766,000
25/12/2017	10,850	-0.20 ▼	-1.84	11,050	11,100	10,750	205,190	2,226,311,500
24/12/2017	11,050	0.05 ▲	0.45	11,000	11,200	10,800	193,800	2,141,490,000
22/12/2017	11,050	0.05 ▲	0.45	11,000	11,200	10,800	193,800	2,141,490,000
21/12/2017	11,000	-0.15 ▼	-1.36	11,150	11,400	11,000	791,710	8,708,810,000
20/12/2017	11,150	0.70 ▲	6.28	10,450	11,150	10,500	1,229,350	13,707,252,500
19/12/2017	10,600	0.25 ▲	2.36	10,350	10,700	10,400	196,430	2,082,158,000
18/12/2017	10,400	0.05 ▲	0.48	10,350	10,400	10,400	11,690	121,576,000
17/12/2017	10,350	0.15 ▲	1.45	10,200	10,350	10,200	113,720	1,177,002,000
15/12/2017	10,200	0.15 ▲	1.47	10,050	10,200	10,000	134,450	1,371,390,000
14/12/2017	10,050	0.05 ▲	0.50	10,000	10,200	10,000	282,670	2,840,833,500
13/12/2017	10,000	-0.15 ▼	-1.50	10,150	10,250	9,900	316,010	3,160,100,000
12/12/2017	10,150	0.05 ▲	0.49	10,150	10,250	10,150	1,470	14,920,500
11/12/2017	10,100	-0.20 ▼	-1.98	10,300	10,200	10,100	42,090	425,109,000
09/12/2017	10,300	-0.15 ▼	-1.46	10,450	10,450	10,300	206,840	2,130,452,000
08/12/2017	10,450	-0.05 ▼	-0.48	10,500	10,500	10,400	130,860	1,367,487,000
07/12/2017	10,450	-0.10 ▼	-0.96	10,500	10,500	10,400	129,850	1,356,932,500
05/12/2017	10,400	-0.50 ▼	-4.59	10,850	10,950	10,400	514,940	5,355,376,000
04/12/2017	10,900	0.10 ▲	0.93	11,000	11,050	10,800	411,320	4,483,388,000
01/12/2017	10,800	0.20 ▲	1.89	10,600	10,950	10,600	717,410	7,748,028,000
30/11/2017	10,600	-0.05 ▼	-0.47	10,650	10,800	10,550	504,160	5,344,096,000
29/11/2017	10,650	0.20 ▲	1.91	10,450	10,750	10,400	609,250	6,488,512,500
28/11/2017	10,450	-0.25 ▼	-2.34	10,700	10,750	10,450	464,400	4,852,980,000
27/11/2017	10,700	0.55 ▲	5.42	10,400	10,800	10,250	840,560	8,993,992,000
24/11/2017	10,150	0.25 ▲	2.53	9,990	10,250	9,900	461,090	4,680,063,500
23/11/2017	9,900	0.05 ▲	0.51	9,980	9,990	9,860	432,170	4,278,483,000
22/11/2017	9,850	-0.05 ▼	-0.51	9,930	9,990	9,810	221,890	2,185,616,500
21/11/2017	9,900	0.01 ▲	0.10	9,890	9,900	9,830	137,910	1,365,309,000
20/11/2017	9,890	0.00 ■■	0.00	9,890	9,970	9,870	144,630	1,430,390,700
17/11/2017	9,890	0.06 ▲	0.61	9,830	9,940	9,830	341,100	3,373,479,000
16/11/2017	9,830	0.09 ▲	0.92	9,870	9,920	9,730	248,520	2,442,951,600
15/11/2017	9,740	-0.07 ▼	-0.71	9,780	9,780	9,730	234,480	2,283,835,200
14/11/2017	9,810	-0.04 ▼	-0.41	9,850	9,850	9,800	201,490	1,976,616,900
13/11/2017	9,850	0.00 ■■	0.00	9,850	10,000	9,830	101,650	1,001,252,500
10/11/2017	9,850	-0.13 ▼	-1.30	9,900	9,980	9,850	152,360	1,500,746,000
09/11/2017	9,980	0.08 ▲	0.81	9,830	10,000	9,830	50,260	501,594,800
08/11/2017	9,900	-0.10 ▼	-1.00	10,000	10,000	9,900	59,660	590,634,000
07/11/2017	10,000	0.01 ▲	0.10	10,000	10,050	9,970	145,870	1,458,700,000
06/11/2017	9,990	0.04 ▲	0.40	9,950	10,000	9,950	84,390	843,056,100
03/11/2017	9,950	-0.04 ▼	-0.40	9,900	10,000	9,850	41,020	408,149,000
02/11/2017	9,990	0.08 ▲	0.81	10,000	10,000	9,920	53,300	532,467,000
01/11/2017	9,910	-0.09 ▼	-0.90	9,920	9,980	9,900	100,270	993,675,700
31/10/2017	10,000	0.00 ■■	0.00	10,100	10,100	9,900	27,320	273,200,000
30/10/2017	10,000	-0.05 ▼	-0.50	10,250	10,250	10,000	87,190	871,900,000
27/10/2017	10,050	0.00 ■■	0.00	10,050	10,200	10,050	44,810	450,340,500
26/10/2017	10,050	-0.05 ▼	-0.50	10,100	10,100	10,000	284,470	2,858,923,500
25/10/2017	10,100	0.05 ▲	0.50	10,200	10,200	10,050	124,800	1,260,480,000
24/10/2017	10,050	-0.10 ▼	-0.99	10,150	10,150	10,050	394,430	3,964,021,500
23/10/2017	10,150	-0.05 ▼	-0.49	10,150	10,200	10,050	74,420	755,363,000
20/10/2017	10,200	-0.10 ▼	-0.97	10,250	10,250	10,200	54,630	557,226,000
19/10/2017	10,300	0.05 ▲	0.49	10,250	10,300	10,200	96,420	993,126,000
18/10/2017	10,250	0.00 ■■	0.00	10,250	10,300	10,150	122,610	1,256,752,500
17/10/2017	10,250	0.10 ▲	0.99	10,300	10,300	10,150	25,560	261,990,000
16/10/2017	10,150	-0.15 ▼	-1.46	10,200	10,300	10,150	126,030	1,279,204,500
13/10/2017	10,300	0.05 ▲	0.49	10,200	10,300	10,200	113,380	1,167,814,000
12/10/2017	10,250	0.05 ▲	0.49	10,200	10,300	10,200	12,060	123,615,000
11/10/2017	10,200	0.00 ■■	0.00	10,250	10,300	10,200	119,450	1,218,390,000
10/10/2017	10,200	0.00 ■■	0.00	10,150	10,250	10,150	13,830	141,066,000
09/10/2017	10,200	-0.05 ▼	-0.49	10,250	10,250	10,200	40,730	415,446,000
06/10/2017	10,250	0.10 ▲	0.99	10,200	10,300	10,200	55,200	565,800,000
05/10/2017	10,150	-0.10 ▼	-0.98	10,200	10,250	10,150	52,060	528,409,000
04/10/2017	10,250	0.00 ■■	0.00	10,200	10,300	10,150	82,190	842,447,500
03/10/2017	10,250	0.00 ■■	0.00	10,300	10,300	10,200	124,740	1,278,585,000
02/10/2017	10,250	0.05 ▲	0.49	10,300	10,350	10,200	19,900	203,975,000
29/09/2017	10,200	-0.15 ▼	-1.45	10,350	10,350	10,200	214,220	2,185,044,000
28/09/2017	10,350	0.10 ▲	0.98	10,200	10,350	10,200	142,900	1,479,015,000
27/09/2017	10,250	-0.05 ▼	-0.49	10,300	10,350	10,250	106,860	1,095,315,000
26/09/2017	10,300	0.10 ▲	0.98	10,250	10,350	10,250	173,170	1,783,651,000
25/09/2017	10,200	0.00 ■■	0.00	10,200	10,300	10,200	66,300	676,260,000
22/09/2017	10,200	0.00 ■■	0.00	10,200	10,250	10,200	60,150	613,530,000
21/09/2017	10,200	0.00 ■■	0.00	10,300	10,300	10,200	133,130	1,357,926,000
20/09/2017	10,200	0.00 ■■	0.00	10,300	10,300	10,200	63,530	648,006,000
19/09/2017	10,200	-0.05 ▼	-0.49	10,250	10,300	10,200	84,160	858,432,000
18/09/2017	10,250	0.05 ▲	0.49	10,200	10,300	10,200	95,780	981,745,000
15/09/2017	10,200	0.00 ■■	0.00	10,200	10,200	10,100	77,160	787,032,000
14/09/2017	10,200	-0.05 ▼	-0.49	10,350	10,350	10,100	126,720	1,292,544,000
13/09/2017	10,250	0.05 ▲	0.49	10,300	10,300	10,100	168,960	1,731,840,000
12/09/2017	10,200	-0.05 ▼	-0.49	10,250	10,250	10,200	34,460	351,492,000
11/09/2017	10,250	0.00 ■■	0.00	10,250	10,300	10,200	125,840	1,289,860,000
08/09/2017	10,250	-0.15 ▼	-1.44	10,300	10,400	10,250	63,030	646,057,500
07/09/2017	10,400	-0.05 ▼	-0.48	10,450	10,500	10,400	67,870	705,848,000
06/09/2017	10,450	0.20 ▲	1.95	10,250	10,550	10,200	311,020	3,250,159,000
05/09/2017	10,250	0.05 ▲	0.49	10,150	10,250	10,150	146,740	1,504,085,000
01/09/2017	10,200	0.00 ■■	0.00	10,200	10,200	10,100	38,060	388,212,000
31/08/2017	10,200	0.10 ▲	0.99	10,100	10,250	10,100	80,570	821,814,000
30/08/2017	10,100	-0.10 ▼	-0.98	10,200	10,200	10,100	48,820	493,082,000
29/08/2017	10,200	0.05 ▲	0.49	10,200	10,200	10,050	241,640	2,464,728,000
28/08/2017	10,150	0.10 ▲	1.00	10,050	10,250	10,050	121,840	1,236,676,000
25/08/2017	10,050	-0.10 ▼	-0.99	10,200	10,250	10,050	124,730	1,253,536,500
24/08/2017	10,150	-0.05 ▼	-0.49	10,200	10,300	10,000	496,460	5,039,069,000
23/08/2017	10,200	-0.10 ▼	-0.97	10,250	10,300	10,200	50,120	511,224,000
22/08/2017	10,300	-0.10 ▼	-0.96	10,400	10,400	10,250	65,520	674,856,000
21/08/2017	10,400	0.00 ■■	0.00	10,350	10,450	10,350	34,660	360,464,000
18/08/2017	10,400	0.15 ▲	1.46	10,250	10,400	10,250	25,270	262,808,000
17/08/2017	10,250	-0.05 ▼	-0.49	10,400	10,400	10,250	128,930	1,321,532,500
16/08/2017	10,300	-0.10 ▼	-0.96	10,400	10,450	10,300	105,930	1,091,079,000
15/08/2017	10,400	-0.10 ▼	-0.95	10,500	10,550	10,400	167,020	1,737,008,000
14/08/2017	10,500	0.10 ▲	0.96	10,500	10,500	10,300	162,830	1,709,715,000
11/08/2017	10,400	0.00 ■■	0.00	10,400	10,600	10,350	240,090	2,496,936,000
10/08/2017	10,400	-0.20 ▼	-1.89	10,600	10,650	10,400	162,630	1,691,352,000
09/08/2017	10,600	-0.20 ▼	-1.85	10,800	10,800	10,550	242,640	2,571,984,000
08/08/2017	10,800	-0.05 ▼	-0.46	10,850	10,850	10,700	212,490	2,294,892,000
07/08/2017	10,850	0.00 ■■	0.00	10,850	10,900	10,700	230,210	2,497,778,500
04/08/2017	10,850	-0.05 ▼	-0.46	10,850	10,900	10,700	315,500	3,423,175,000
03/08/2017	10,900	0.00 ■■	0.00	10,850	10,950	10,850	244,310	2,662,979,000
02/08/2017	10,900	-0.10 ▼	-0.91	11,000	11,000	10,800	128,060	1,395,854,000
01/08/2017	11,000	0.10 ▲	0.92	10,950	11,000	10,800	142,550	1,568,050,000
31/07/2017	10,900	0.00 ■■	0.00	10,750	10,950	10,750	72,070	785,563,000
28/07/2017	10,900	0.00 ■■	0.00	10,900	10,900	10,750	102,590	1,118,231,000
27/07/2017	10,900	-0.10 ▼	-0.91	11,000	11,000	10,700	170,110	1,854,199,000
26/07/2017	11,000	0.15 ▲	1.38	10,850	11,000	10,700	242,300	2,665,300,000
25/07/2017	10,850	0.00 ■■	0.00	10,850	10,900	10,750	134,270	1,456,829,500
24/07/2017	10,850	-0.25 ▼	-2.25	10,850	11,100	10,750	77,930	845,540,500
21/07/2017	11,100	-0.05 ▼	-0.45	11,000	11,100	10,750	522,330	5,797,863,000
20/07/2017	11,150	-0.05 ▼	-0.45	11,200	11,200	10,800	213,900	2,384,985,000
19/07/2017	11,200	-0.10 ▼	-0.88	11,200	11,200	11,000	129,880	1,454,656,000
18/07/2017	11,300	-0.90 ▼	-7.38	11,000	11,400	11,000	249,790	2,822,627,000
17/07/2017	12,200	0.00 ■■	0.00	12,200	12,350	11,900	466,150	5,687,030,000
14/07/2017	12,200	-0.15 ▼	-1.21	12,300	12,350	12,150	230,900	2,816,980,000
13/07/2017	12,350	-0.10 ▼	-0.80	12,450	12,450	12,200	273,010	3,371,673,500
12/07/2017	12,450	0.05 ▲	0.40	12,400	12,550	12,250	97,410	1,212,754,500
11/07/2017	12,400	0.00 ■■	0.00	12,400	12,450	12,200	379,670	4,707,908,000
10/07/2017	12,400	-0.10 ▼	-0.80	12,500	12,550	12,100	684,590	8,488,916,000
07/07/2017	12,500	0.10 ▲	0.81	12,500	12,600	12,300	558,680	6,983,500,000
06/07/2017	12,400	0.00 ■■	0.00	12,400	12,450	12,300	362,280	4,492,272,000
05/07/2017	12,400	0.20 ▲	1.64	12,150	12,400	12,100	318,430	3,948,532,000
04/07/2017	12,200	-0.05 ▼	-0.41	12,250	12,300	12,150	138,780	1,693,116,000
03/07/2017	12,250	0.00 ■■	0.00	12,200	12,300	12,150	423,670	5,189,957,500
30/06/2017	12,250	0.00 ■■	0.00	12,250	12,300	12,100	290,400	3,557,400,000
29/06/2017	12,250	0.20 ▲	1.66	12,050	12,250	11,950	276,920	3,392,270,000
28/06/2017	12,050	0.10 ▲	0.84	11,950	12,050	11,850	618,220	7,449,551,000
27/06/2017	11,950	0.05 ▲	0.42	11,900	12,100	11,800	250,160	2,989,412,000
26/06/2017	11,900	0.30 ▲	2.59	11,600	11,900	11,550	780,890	9,292,591,000
23/06/2017	11,600	0.20 ▲	1.75	11,350	11,600	11,350	355,860	4,127,976,000
22/06/2017	11,400	-0.15 ▼	-1.30	11,550	11,550	11,400	189,360	2,158,704,000
21/06/2017	11,550	0.05 ▲	0.43	11,450	11,600	11,400	275,770	3,185,143,500
20/06/2017	11,500	-0.30 ▼	-2.54	11,650	11,750	11,500	250,780	2,883,970,000
19/06/2017	11,800	0.10 ▲	0.85	11,800	11,800	11,550	252,470	2,979,146,000
16/06/2017	11,700	-0.10 ▼	-0.85	11,800	11,800	11,600	182,680	2,137,356,000
15/06/2017	11,800	0.15 ▲	1.29	11,500	11,850	11,400	490,230	5,784,714,000
14/06/2017	11,650	-0.10 ▼	-0.85	11,750	11,750	11,400	224,440	2,614,726,000
13/06/2017	11,750	0.55 ▲	4.91	11,250	11,750	11,200	642,350	7,547,612,500
12/06/2017	11,200	0.05 ▲	0.45	11,250	11,300	11,100	272,770	3,055,024,000
09/06/2017	11,150	-0.10 ▼	-0.89	11,200	11,250	11,150	139,420	1,554,533,000
08/06/2017	11,250	0.00 ■■	0.00	11,250	11,250	11,150	135,940	1,529,325,000
07/06/2017	11,250	-0.10 ▼	-0.88	11,250	11,350	11,200	103,970	1,169,662,500
06/06/2017	11,350	0.15 ▲	1.34	11,200	11,350	11,200	252,490	2,865,761,500
05/06/2017	11,200	0.00 ■■	0.00	11,100	11,250	11,050	123,360	1,381,632,000
02/06/2017	11,200	0.05 ▲	0.45	11,150	11,250	11,100	70,510	789,712,000
01/06/2017	11,150	-0.05 ▼	-0.45	11,250	11,300	11,150	124,230	1,385,164,500
31/05/2017	11,200	-0.05 ▼	-0.44	11,300	11,300	11,000	250,840	2,809,408,000
30/05/2017	11,250	0.05 ▲	0.45	11,300	11,350	11,200	141,810	1,595,362,500
29/05/2017	11,200	0.05 ▲	0.45	11,200	11,300	11,150	113,930	1,276,016,000
26/05/2017	11,150	-0.10 ▼	-0.89	11,350	11,400	11,150	105,160	1,172,534,000
25/05/2017	11,250	0.10 ▲	0.90	11,350	11,350	11,150	144,700	1,627,875,000
24/05/2017	11,150	-0.10 ▼	-0.89	11,400	11,400	11,150	219,920	2,452,108,000
23/05/2017	11,250	0.05 ▲	0.45	11,200	11,400	11,200	212,360	2,389,050,000
22/05/2017	11,200	-0.25 ▼	-2.18	11,450	11,550	11,200	352,410	3,946,992,000
19/05/2017	11,450	0.15 ▲	1.33	11,300	11,450	11,300	196,480	2,249,696,000
18/05/2017	11,300	-0.10 ▼	-0.88	11,300	11,450	11,300	225,520	2,548,376,000
17/05/2017	11,400	-0.25 ▼	-2.15	11,650	11,650	11,350	361,210	4,117,794,000
16/05/2017	11,650	0.05 ▲	0.43	11,700	11,900	11,650	392,210	4,569,246,500
15/05/2017	11,600	0.25 ▲	2.20	11,400	11,700	11,300	771,800	8,952,880,000
09/05/2017	11,100	0.15 ▲	1.37	10,900	11,100	10,900	491,100	5,451,210,000
08/05/2017	10,950	0.25 ▲	2.34	10,700	11,050	10,700	499,120	5,465,364,000
05/05/2017	10,700	-0.10 ▼	-0.93	10,800	10,800	10,600	268,040	2,868,028,000
04/05/2017	10,800	0.00 ■■	0.00	10,800	10,850	10,600	142,520	1,539,216,000
03/05/2017	10,800	-0.10 ▼	-0.92	10,900	10,950	10,700	244,680	2,642,544,000
28/04/2017	10,900	0.30 ▲	2.83	10,650	11,000	10,600	429,950	4,686,455,000
27/04/2017	10,600	0.10 ▲	0.95	10,600	10,650	10,550	228,750	2,424,750,000
26/04/2017	10,500	0.10 ▲	0.96	10,400	10,600	10,400	139,620	1,466,010,000
25/04/2017	10,400	0.00 ■■	0.00	10,400	10,550	10,400	100,750	1,047,800,000
24/04/2017	10,400	-0.10 ▼	-0.95	10,450	10,500	10,400	50,080	520,832,000
21/04/2017	10,500	-0.10 ▼	-0.94	10,500	10,550	10,450	74,910	786,555,000
20/04/2017	10,600	0.00 ■■	0.00	10,500	10,600	10,400	27,780	294,468,000
19/04/2017	10,600	0.10 ▲	0.95	10,500	10,600	10,400	47,230	500,638,000
18/04/2017	10,500	0.15 ▲	1.45	10,350	10,600	10,350	176,330	1,851,465,000
17/04/2017	10,350	-0.25 ▼	-2.36	10,550	10,700	10,300	151,420	1,567,197,000
14/04/2017	10,600	-0.05 ▼	-0.47	10,700	10,800	10,550	179,850	1,906,410,000
13/04/2017	10,650	-0.10 ▼	-0.93	10,700	10,800	10,650	98,450	1,048,492,500
12/04/2017	10,750	-0.05 ▼	-0.46	10,700	10,800	10,650	28,140	302,505,000
11/04/2017	10,800	0.05 ▲	0.47	10,850	10,850	10,700	76,030	821,124,000
10/04/2017	10,750	0.00 ■■	0.00	10,750	10,800	10,700	67,410	724,657,500
07/04/2017	10,750	0.05 ▲	0.47	10,700	10,750	10,700	65,220	701,115,000
05/04/2017	10,700	0.05 ▲	0.47	10,650	10,700	10,600	55,310	591,817,000
04/04/2017	10,650	0.00 ■■	0.00	10,650	10,700	10,550	64,640	688,416,000
03/04/2017	10,650	-0.15 ▼	-1.39	10,750	10,750	10,650	47,110	501,721,500
31/03/2017	10,800	0.10 ▲	0.93	10,650	10,800	10,650	47,890	517,212,000
30/03/2017	10,700	0.00 ■■	0.00	10,700	10,800	10,650	67,090	717,863,000
29/03/2017	10,700	0.05 ▲	0.47	10,600	10,750	10,600	215,980	2,310,986,000
28/03/2017	10,650	-0.05 ▼	-0.47	10,700	10,750	10,650	131,540	1,400,901,000
27/03/2017	10,700	0.05 ▲	0.47	10,650	10,800	10,650	188,760	2,019,732,000
24/03/2017	10,650	-0.05 ▼	-0.47	10,700	10,800	10,600	99,750	1,062,337,500
23/03/2017	10,700	-0.05 ▼	-0.47	10,700	10,750	10,650	142,770	1,527,639,000
22/03/2017	10,750	0.00 ■■	0.00	10,800	10,800	10,700	231,500	2,488,625,000
21/03/2017	10,750	0.05 ▲	0.47	10,800	10,800	10,700	88,460	950,945,000
20/03/2017	10,700	0.00 ■■	0.00	10,700	10,850	10,700	176,160	1,884,912,000
17/03/2017	10,700	-0.10 ▼	-0.93	10,700	10,800	10,650	96,000	1,027,200,000
16/03/2017	10,800	0.20 ▲	1.89	10,600	10,800	10,600	82,000	885,600,000
15/03/2017	10,600	0.00 ■■	0.00	10,600	10,750	10,550	106,140	1,125,084,000
14/03/2017	10,600	0.00 ■■	0.00	10,650	10,700	10,600	230,050	2,438,530,000
13/03/2017	10,600	-0.20 ▼	-1.85	10,700	10,800	10,600	242,070	2,565,942,000
10/03/2017	10,800	-0.10 ▼	-0.92	10,900	11,050	10,800	228,620	2,469,096,000
09/03/2017	10,900	0.00 ■■	0.00	10,950	10,950	10,800	191,550	2,087,895,000
08/03/2017	10,900	0.05 ▲	0.46	10,900	10,950	10,900	187,760	2,046,584,000
07/03/2017	10,850	0.05 ▲	0.46	10,850	10,900	10,800	190,650	2,068,552,500
06/03/2017	10,800	0.00 ■■	0.00	10,800	10,950	10,800	142,450	1,538,460,000
03/03/2017	10,800	-0.05 ▼	-0.46	10,800	10,900	10,750	244,470	2,640,276,000
02/03/2017	10,850	0.00 ■■	0.00	10,950	10,950	10,750	170,960	1,854,916,000
01/03/2017	10,850	-0.05 ▼	-0.46	10,900	10,950	10,700	330,430	3,585,165,500
28/02/2017	10,900	-0.10 ▼	-0.91	10,950	11,200	10,850	135,330	1,475,097,000
27/02/2017	11,000	0.00 ■■	0.00	11,000	11,150	10,900	289,500	3,184,500,000
24/02/2017	11,000	-0.10 ▼	-0.90	11,100	11,150	10,950	228,010	2,508,110,000
23/02/2017	11,100	-0.15 ▼	-1.33	11,200	11,300	11,050	211,740	2,350,314,000
22/02/2017	11,250	0.40 ▲	3.69	10,950	11,300	10,950	809,280	9,104,400,000
21/02/2017	10,850	0.10 ▲	0.93	10,700	10,950	10,700	417,130	4,525,860,500
20/02/2017	10,750	-0.05 ▼	-0.46	10,750	10,800	10,650	229,240	2,464,330,000
17/02/2017	10,800	0.00 ■■	0.00	10,900	10,900	10,750	180,460	1,948,968,000
16/02/2017	10,800	0.00 ■■	0.00	10,800	11,000	10,750	279,610	3,019,788,000
15/02/2017	10,800	-0.05 ▼	-0.46	10,850	10,950	10,800	166,490	1,798,092,000
14/02/2017	10,850	0.20 ▲	1.88	10,650	11,000	10,650	640,110	6,945,193,500
13/02/2017	10,650	0.05 ▲	0.47	10,600	10,650	10,600	292,200	3,111,930,000
10/02/2017	10,600	0.15 ▲	1.44	10,450	10,750	10,450	371,280	3,935,568,000
09/02/2017	10,450	-0.10 ▼	-0.95	10,550	10,600	10,450	243,190	2,541,335,500
08/02/2017	10,550	0.05 ▲	0.48	10,500	10,550	10,450	73,080	770,994,000
07/02/2017	10,500	0.00 ■■	0.00	10,500	10,550	10,400	185,950	1,952,475,000
06/02/2017	10,500	0.10 ▲	0.96	10,400	10,550	10,400	126,720	1,330,560,000
03/02/2017	10,400	0.00 ■■	0.00	10,400	10,500	10,350	45,220	470,288,000
02/02/2017	10,400	0.10 ▲	0.97	10,300	10,500	10,300	79,160	823,264,000
25/01/2017	10,300	0.05 ▲	0.49	10,400	10,400	10,250	316,360	3,258,508,000
24/01/2017	10,250	0.05 ▲	0.49	10,250	10,300	10,200	263,230	2,698,107,500
23/01/2017	10,200	-0.05 ▼	-0.49	10,300	10,300	10,200	138,150	1,409,130,000
20/01/2017	10,250	0.00 ■■	0.00	10,300	10,400	10,250	571,620	5,859,105,000
19/01/2017	10,250	-0.05 ▼	-0.49	10,300	10,350	10,250	83,510	855,977,500
18/01/2017	10,300	0.00 ■■	0.00	10,300	10,350	10,250	76,460	787,538,000
17/01/2017	10,300	-0.15 ▼	-1.44	10,350	10,450	10,300	175,920	1,811,976,000
16/01/2017	10,450	-0.25 ▼	-2.34	10,600	10,750	10,400	175,380	1,832,721,000
13/01/2017	10,700	-0.10 ▼	-0.93	10,800	10,900	10,600	162,690	1,740,783,000
12/01/2017	10,800	0.10 ▲	0.93	10,800	10,800	10,600	285,020	3,078,216,000
11/01/2017	10,700	0.30 ▲	2.88	10,450	11,000	10,450	263,980	2,824,586,000
10/01/2017	10,400	0.05 ▲	0.48	10,400	10,550	10,350	158,600	1,649,440,000
09/01/2017	10,350	0.05 ▲	0.49	10,450	10,450	10,300	42,980	444,843,000
06/01/2017	10,300	0.05 ▲	0.49	10,350	10,400	10,250	82,940	854,282,000
05/01/2017	10,250	-0.15 ▼	-1.44	10,400	10,500	10,250	36,420	373,305,000
04/01/2017	10,400	0.05 ▲	0.48	10,350	10,400	10,300	232,960	2,422,784,000
03/01/2017	10,350	0.05 ▲	0.49	10,300	10,400	10,300	25,030	259,060,500
30/12/2016	10,300	0.00 ■■	0.00	10,300	10,350	10,200	25,840	266,152,000
29/12/2016	10,300	0.10 ▲	0.98	10,200	10,300	10,200	55,740	574,122,000
28/12/2016	10,200	-0.05 ▼	-0.49	10,200	10,300	10,200	50,300	513,060,000
27/12/2016	10,250	-0.05 ▼	-0.49	10,350	10,350	10,150	103,370	1,059,542,500
26/12/2016	10,300	0.10 ▲	0.98	10,200	10,300	10,200	50,590	521,077,000
23/12/2016	10,200	-0.05 ▼	-0.49	10,150	10,300	10,150	39,520	403,104,000
22/12/2016	10,250	0.00 ■■	0.00	10,250	10,300	10,250	37,110	380,377,500
21/12/2016	10,250	0.05 ▲	0.49	10,250	10,350	10,200	86,220	883,755,000
20/12/2016	10,200	-0.05 ▼	-0.49	10,250	10,250	10,200	87,330	890,766,000
19/12/2016	10,250	0.05 ▲	0.49	10,400	10,400	10,200	75,050	769,262,500
16/12/2016	10,200	0.10 ▲	0.99	10,350	10,350	10,150	120,270	1,226,754,000
15/12/2016	10,100	0.00 ■■	0.00	10,300	10,500	10,100	186,070	1,879,307,000
14/12/2016	10,100	-0.10 ▼	-0.98	10,000	10,200	10,000	147,040	1,485,104,000
13/12/2016	10,200	-0.05 ▼	-0.49	10,250	10,300	10,000	149,770	1,527,654,000
12/12/2016	10,250	-0.20 ▼	-1.91	10,600	10,600	10,250	126,990	1,301,647,500
09/12/2016	10,450	-0.10 ▼	-0.95	10,700	10,700	10,450	36,970	386,336,500
08/12/2016	10,550	-0.05 ▼	-0.47	10,600	10,600	10,500	24,590	259,424,500
07/12/2016	10,600	0.00 ■■	0.00	10,600	10,600	10,450	62,380	661,228,000
06/12/2016	10,600	0.00 ■■	0.00	10,550	10,600	10,500	100,770	1,068,162,000
05/12/2016	10,600	-0.10 ▼	-0.93	10,700	10,750	10,600	96,350	1,021,310,000
02/12/2016	10,700	-0.05 ▼	-0.47	10,900	10,900	10,650	16,260	173,982,000
01/12/2016	10,750	0.20 ▲	1.90	10,800	10,950	10,700	143,590	1,543,592,500
30/11/2016	10,550	0.00 ■■	0.00	10,600	10,600	10,400	109,210	1,152,165,500
29/11/2016	10,550	-0.10 ▼	-0.94	10,650	10,650	10,500	158,200	1,669,010,000
28/11/2016	10,650	-0.05 ▼	-0.47	10,700	10,700	10,550	76,850	818,452,500
25/11/2016	10,700	-0.10 ▼	-0.93	10,700	10,800	10,700	85,680	916,776,000
24/11/2016	10,800	0.05 ▲	0.47	10,750	10,800	10,750	78,320	845,856,000
23/11/2016	10,750	-0.10 ▼	-0.92	10,850	10,900	10,750	76,700	824,525,000
22/11/2016	10,850	0.05 ▲	0.46	10,850	10,900	10,750	159,800	1,733,830,000
21/11/2016	10,800	-0.05 ▼	-0.46	10,850	10,850	10,750	183,320	1,979,856,000
18/11/2016	10,850	-0.15 ▼	-1.36	11,000	11,000	10,850	48,580	527,093,000
17/11/2016	11,000	-0.10 ▼	-0.90	11,150	11,150	10,950	68,370	752,070,000
16/11/2016	11,100	0.10 ▲	0.91	11,000	11,300	10,950	213,520	2,370,072,000
15/11/2016	11,000	0.10 ▲	0.92	10,800	11,050	10,750	308,350	3,391,850,000
14/11/2016	10,900	0.15 ▲	1.40	10,850	10,950	10,800	115,650	1,260,585,000
11/11/2016	10,750	-0.15 ▼	-1.38	10,800	11,100	10,750	106,760	1,147,670,000
10/11/2016	10,900	0.15 ▲	1.40	10,850	11,200	10,750	286,100	3,118,490,000
09/11/2016	10,750	-0.05 ▼	-0.46	10,700	11,100	10,600	203,070	2,183,002,500
08/11/2016	10,800	0.00 ■■	0.00	10,800	10,850	10,800	75,940	820,152,000
07/11/2016	10,800	0.10 ▲	0.93	10,700	10,900	10,650	85,270	920,916,000
04/11/2016	10,700	-0.10 ▼	-0.93	10,800	10,850	10,700	49,890	533,823,000
03/11/2016	10,800	-0.15 ▼	-1.37	10,900	10,900	10,700	215,860	2,331,288,000
02/11/2016	10,950	-0.20 ▼	-1.79	11,100	11,150	10,950	195,400	2,139,630,000
01/11/2016	11,150	0.00 ■■	0.00	11,100	11,200	11,100	151,690	1,691,343,500
31/10/2016	11,150	0.00 ■■	0.00	11,100	11,250	11,100	142,120	1,584,638,000
28/10/2016	11,150	0.00 ■■	0.00	11,150	11,200	11,150	33,710	375,866,500
27/10/2016	11,150	0.00 ■■	0.00	11,200	11,200	11,100	45,480	507,102,000
26/10/2016	11,150	0.00 ■■	0.00	11,250	11,250	11,100	166,760	1,859,374,000
25/10/2016	11,150	-0.15 ▼	-1.33	11,250	11,300	11,150	119,590	1,333,428,500
24/10/2016	11,300	-0.20 ▼	-1.74	11,500	11,500	11,300	97,230	1,098,699,000
21/10/2016	11,500	0.00 ■■	0.00	11,500	11,600	11,500	246,600	2,835,900,000
20/10/2016	11,500	0.10 ▲	0.88	11,350	11,650	11,350	502,430	5,777,945,000
19/10/2016	11,400	0.00 ■■	0.00	11,450	11,450	11,300	80,890	922,146,000
18/10/2016	11,400	0.00 ■■	0.00	11,400	11,400	11,250	230,260	2,624,964,000
17/10/2016	11,400	0.30 ▲	2.70	11,100	11,500	11,100	597,560	6,812,184,000
14/10/2016	11,100	0.00 ■■	0.00	11,150	11,250	11,100	274,300	3,044,730,000
13/10/2016	11,100	0.00 ■■	0.00	11,200	11,200	11,050	254,440	2,824,284,000
12/10/2016	11,100	-0.05 ▼	-0.45	11,200	11,250	11,100	123,100	1,366,410,000
11/10/2016	11,150	-0.10 ▼	-0.89	11,250	11,250	11,100	126,660	1,412,259,000
10/10/2016	11,250	0.05 ▲	0.45	11,250	11,300	11,200	84,970	955,912,500
07/10/2016	11,200	0.05 ▲	0.45	11,150	11,300	11,150	303,720	3,401,664,000
06/10/2016	11,150	0.05 ▲	0.45	11,150	11,250	11,000	397,530	4,432,459,500
05/10/2016	11,100	-0.05 ▼	-0.45	11,150	11,400	11,100	333,210	3,698,631,000
04/10/2016	11,150	-0.25 ▼	-2.19	11,400	11,400	11,150	337,910	3,767,696,500
03/10/2016	11,400	-0.15 ▼	-1.30	11,550	11,600	11,350	227,800	2,596,920,000
30/09/2016	11,550	-0.10 ▼	-0.86	11,700	11,750	11,550	259,920	3,002,076,000
29/09/2016	11,650	0.00 ■■	0.00	11,700	11,700	11,600	440,250	5,128,912,500
28/09/2016	11,650	-0.15 ▼	-1.27	11,900	11,900	11,650	163,130	1,900,464,500
27/09/2016	11,800	-0.20 ▼	-1.67	11,850	12,100	11,800	218,120	2,573,816,000
26/09/2016	12,500	0.00 ■■	0.00	12,500	12,550	12,400	131,150	1,639,375,000
23/09/2016	12,500	0.10 ▲	0.81	12,500	12,550	12,400	328,530	4,106,625,000
22/09/2016	12,400	-0.15 ▼	-1.20	12,500	12,600	12,400	199,200	2,470,080,000
21/09/2016	12,550	-0.05 ▼	-0.40	12,600	12,600	12,500	131,180	1,646,309,000
20/09/2016	12,600	0.05 ▲	0.40	12,600	12,600	12,500	58,570	737,982,000
19/09/2016	12,550	0.05 ▲	0.40	12,550	12,700	12,500	228,110	2,862,780,500
16/09/2016	12,500	0.00 ■■	0.00	12,500	12,550	12,500	140,950	1,761,875,000
15/09/2016	12,500	0.00 ■■	0.00	12,500	12,600	12,400	140,570	1,757,125,000
14/09/2016	12,500	-0.15 ▼	-1.19	12,600	12,650	12,500	88,700	1,108,750,000
13/09/2016	12,650	0.00 ■■	0.00	12,600	12,700	12,500	114,090	1,443,238,500
12/09/2016	12,650	-0.05 ▼	-0.39	12,700	12,750	12,550	77,310	977,971,500
09/09/2016	12,700	0.10 ▲	0.79	12,600	12,800	12,500	316,170	4,015,359,000
08/09/2016	12,600	0.00 ■■	0.00	12,600	12,700	12,600	272,620	3,435,012,000
07/09/2016	12,600	0.00 ■■	0.00	12,600	12,600	12,500	153,940	1,939,644,000
06/09/2016	12,600	0.00 ■■	0.00	12,600	12,700	12,500	337,390	4,251,114,000
05/09/2016	12,600	-0.10 ▼	-0.79	12,700	12,700	12,600	167,320	2,108,232,000
01/09/2016	12,700	0.00 ■■	0.00	12,700	12,700	12,500	86,850	1,102,995,000
31/08/2016	12,700	0.10 ▲	0.79	12,600	12,800	12,600	141,230	1,793,621,000
30/08/2016	12,600	0.00 ■■	0.00	12,600	12,700	12,500	132,550	1,670,130,000
29/08/2016	12,600	-0.20 ▼	-1.56	12,800	12,800	12,600	288,500	3,635,100,000
26/08/2016	12,800	0.10 ▲	0.79	12,700	12,800	12,600	154,730	1,980,544,000
25/08/2016	12,700	0.00 ■■	0.00	12,700	12,800	12,600	130,130	1,652,651,000
24/08/2016	12,700	0.00 ■■	0.00	12,800	12,900	12,600	216,600	2,750,820,000
23/08/2016	12,700	0.00 ■■	0.00	12,700	12,800	12,500	372,150	4,726,305,000
22/08/2016	12,700	-0.10 ▼	-0.78	12,900	12,900	12,600	279,020	3,543,554,000
19/08/2016	12,800	-0.20 ▼	-1.54	13,100	13,200	12,800	385,240	4,931,072,000
18/08/2016	13,000	-0.10 ▼	-0.76	13,100	13,100	12,900	217,710	2,830,230,000
17/08/2016	13,100	-0.20 ▼	-1.50	13,300	13,500	13,100	441,040	5,777,624,000
16/08/2016	13,300	0.60 ▲	4.72	13,000	13,300	13,000	1,220,930	16,238,369,000
15/08/2016	12,700	0.00 ■■	0.00	12,700	12,800	12,700	201,900	2,564,130,000
12/08/2016	12,700	0.10 ▲	0.79	12,700	12,800	12,600	385,130	4,891,151,000
11/08/2016	12,600	0.00 ■■	0.00	12,600	12,600	12,500	151,130	1,904,238,000
10/08/2016	12,600	0.00 ■■	0.00	12,600	12,600	12,500	122,600	1,544,760,000
09/08/2016	12,600	0.30 ▲	2.44	12,400	12,700	12,400	398,210	5,017,446,000
08/08/2016	12,300	-0.10 ▼	-0.81	12,400	12,500	12,300	70,270	864,321,000
05/08/2016	12,400	0.00 ■■	0.00	12,300	12,400	12,300	329,700	4,088,280,000
04/08/2016	12,400	-0.10 ▼	-0.80	12,500	12,600	12,400	184,940	2,293,256,000
03/08/2016	12,500	0.00 ■■	0.00	12,600	12,700	12,400	196,270	2,453,375,000
02/08/2016	12,500	-0.30 ▼	-2.34	12,700	12,700	12,400	919,930	11,499,125,000
01/08/2016	12,800	-0.20 ▼	-1.54	12,900	13,000	12,800	224,500	2,873,600,000
29/07/2016	13,000	-0.10 ▼	-0.76	13,000	13,100	12,900	358,850	4,665,050,000
28/07/2016	13,100	0.00 ■■	0.00	13,200	13,200	13,000	202,470	2,652,357,000
27/07/2016	13,100	0.00 ■■	0.00	13,000	13,100	13,000	327,280	4,287,368,000
26/07/2016	13,100	0.00 ■■	0.00	13,100	13,100	13,000	359,660	4,711,546,000
25/07/2016	13,100	-0.20 ▼	-1.50	13,100	13,200	13,000	446,810	5,853,211,000
22/07/2016	13,300	0.00 ■■	0.00	13,200	13,300	13,000	516,900	6,874,770,000
21/07/2016	13,300	-0.10 ▼	-0.75	13,400	13,500	13,300	161,920	2,153,536,000
20/07/2016	13,400	0.30 ▲	2.29	13,200	13,600	13,100	1,375,190	18,427,546,000
19/07/2016	13,100	0.00 ■■	0.00	13,100	13,200	13,000	446,590	5,850,329,000
18/07/2016	13,100	0.00 ■■	0.00	13,100	13,200	13,000	110,680	1,449,908,000
15/07/2016	13,100	0.00 ■■	0.00	13,100	13,200	13,000	167,880	2,199,228,000
14/07/2016	13,100	-0.20 ▼	-1.50	13,300	13,300	13,100	445,920	5,841,552,000
13/07/2016	13,300	0.20 ▲	1.53	13,100	13,300	13,100	304,550	4,050,515,000
12/07/2016	13,100	0.10 ▲	0.77	13,000	13,200	12,900	169,670	2,222,677,000
11/07/2016	13,000	-0.30 ▼	-2.26	13,200	13,400	13,000	209,410	2,722,330,000
08/07/2016	13,300	0.00 ■■	0.00	13,300	13,500	13,100	554,110	7,369,663,000
07/07/2016	13,300	0.10 ▲	0.76	13,200	13,400	13,200	834,160	11,094,328,000
06/07/2016	13,200	-0.10 ▼	-0.75	13,300	13,300	13,100	528,900	6,981,480,000
05/07/2016	13,300	0.10 ▲	0.76	13,300	13,300	13,100	411,300	5,470,290,000
04/07/2016	13,200	0.20 ▲	1.54	13,100	13,200	13,100	227,110	2,997,852,000
01/07/2016	13,000	0.00 ■■	0.00	13,200	13,200	13,000	255,390	3,320,070,000
30/06/2016	13,000	-0.20 ▼	-1.52	13,300	13,300	13,000	373,440	4,854,720,000
29/06/2016	13,200	0.40 ▲	3.12	12,800	13,200	12,700	560,820	7,402,824,000
28/06/2016	12,800	0.10 ▲	0.79	12,500	12,800	12,500	161,290	2,064,512,000
27/06/2016	12,700	0.00 ■■	0.00	12,500	12,800	12,500	454,430	5,771,261,000
24/06/2016	12,700	-0.50 ▼	-3.79	13,100	13,200	12,300	1,299,220	16,500,094,000
23/06/2016	13,200	-0.20 ▼	-1.49	13,500	13,500	13,200	632,520	8,349,264,000
22/06/2016	13,400	0.00 ■■	0.00	13,500	13,600	13,300	504,610	6,761,774,000
21/06/2016	13,400	0.40 ▲	3.08	13,000	13,600	13,000	1,052,680	14,105,912,000
20/06/2016	13,000	0.10 ▲	0.78	13,100	13,200	13,000	268,910	3,495,830,000
17/06/2016	12,900	-0.10 ▼	-0.77	12,900	13,000	12,800	276,830	3,571,107,000
16/06/2016	13,000	0.00 ■■	0.00	13,000	13,300	13,000	416,560	5,415,280,000
15/06/2016	13,000	-0.10 ▼	-0.76	13,100	13,100	12,900	199,610	2,594,930,000
14/06/2016	13,100	0.10 ▲	0.77	12,900	13,200	12,900	442,700	5,799,370,000
13/06/2016	13,000	-0.60 ▼	-4.41	13,300	13,400	12,900	1,025,110	13,326,430,000
10/06/2016	13,600	-0.10 ▼	-0.73	13,600	13,700	13,500	526,210	7,156,456,000
09/06/2016	13,700	0.20 ▲	1.48	13,500	13,700	13,400	825,260	11,306,062,000
08/06/2016	13,500	0.80 ▲	6.30	12,900	13,500	12,900	1,885,710	25,457,085,000
07/06/2016	12,700	0.20 ▲	1.60	12,500	12,700	12,500	484,370	6,151,499,000
06/06/2016	12,500	-0.10 ▼	-0.79	12,600	12,600	12,500	107,660	1,345,750,000
03/06/2016	12,600	0.10 ▲	0.80	12,500	12,700	12,500	389,150	4,903,290,000
02/06/2016	12,500	0.00 ■■	0.00	12,400	12,600	12,400	177,890	2,223,625,000
01/06/2016	12,500	0.00 ■■	0.00	12,500	12,500	12,400	79,330	991,625,000
31/05/2016	12,500	0.00 ■■	0.00	12,600	12,600	12,400	133,200	1,665,000,000
30/05/2016	12,500	0.10 ▲	0.81	12,500	12,500	12,400	202,810	2,535,125,000
27/05/2016	12,400	-0.20 ▼	-1.59	12,500	12,600	12,400	457,710	5,675,604,000
26/05/2016	12,600	-0.20 ▼	-1.56	12,700	12,900	12,600	142,240	1,792,224,000
25/05/2016	12,800	0.20 ▲	1.59	12,600	13,000	12,600	774,960	9,919,488,000
24/05/2016	12,600	0.10 ▲	0.80	12,500	12,700	12,200	518,200	6,529,320,000
23/05/2016	12,500	0.00 ■■	0.00	12,500	12,500	12,400	85,470	1,068,375,000
20/05/2016	12,500	-0.20 ▼	-1.57	12,700	12,700	12,500	219,070	2,738,375,000
19/05/2016	12,700	0.20 ▲	1.60	12,500	12,800	12,400	403,090	5,119,243,000
18/05/2016	13,100	0.00 ■■	0.00	13,200	13,200	12,900	312,910	4,099,121,000
17/05/2016	13,100	0.20 ▲	1.55	13,000	13,100	12,900	496,910	6,509,521,000
16/05/2016	12,900	0.10 ▲	0.78	12,800	12,900	12,700	472,930	6,100,797,000
13/05/2016	12,800	-0.10 ▼	-0.78	12,900	12,900	12,700	128,130	1,640,064,000
12/05/2016	12,900	0.00 ■■	0.00	12,800	12,900	12,800	83,140	1,072,506,000
11/05/2016	12,900	0.10 ▲	0.78	12,800	12,900	12,700	463,690	5,981,601,000
10/05/2016	12,800	-0.10 ▼	-0.78	12,900	12,900	12,700	307,650	3,937,920,000
09/05/2016	12,900	-0.10 ▼	-0.77	12,900	13,100	12,900	302,750	3,905,475,000
06/05/2016	13,000	0.00 ■■	0.00	13,000	13,100	12,900	197,070	2,561,910,000
05/05/2016	13,000	0.10 ▲	0.78	13,000	13,200	13,000	471,190	6,125,470,000
04/05/2016	12,900	0.20 ▲	1.57	12,700	13,000	12,700	535,510	6,908,079,000
29/04/2016	12,700	0.10 ▲	0.79	12,700	12,800	12,600	166,560	2,115,312,000
28/04/2016	12,600	-0.10 ▼	-0.79	12,800	12,900	12,500	438,080	5,519,808,000
27/04/2016	12,700	0.20 ▲	1.60	12,700	12,700	12,500	104,360	1,325,372,000
26/04/2016	12,500	-0.10 ▼