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

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

Thêm mã

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

SỰ KIỆN:

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

CTCP Phân Bón Miền Nam
The Southern Fretilizee JSC
Mã CK: SFG 10.85 ▲ +0.25 (+2.30%) (cập nhật 20:15 22/11/2024)
Đang giao dịch

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

SFG » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
22/11/2024	10,850	0.25 ▲	2.30	10,600	10,950	10,600	2,100	22,785,000
21/11/2024	10,600	0.00 ■■	0.00	10,600	10,650	10,150	1,840	19,504,000
20/11/2024	10,600	0.35 ▲	3.30	10,250	10,600	10,500	230	2,438,000
19/11/2024	10,250	-0.30 ▼	-2.93	10,550	10,700	10,250	330	3,382,500
18/11/2024	10,550	0.40 ▲	3.79	10,150	10,750	10,150	150	1,582,500
15/11/2024	10,150	-0.55 ▼	-5.42	10,700	10,650	10,150	430	4,364,500
14/11/2024	10,700	0.05 ▲	0.47	10,650	10,850	10,500	6,430	68,801,000
13/11/2024	10,650	-0.10 ▼	-0.94	10,750	10,700	10,350	130	1,384,500
12/11/2024	10,750	0.10 ▲	0.93	10,650	10,850	10,750	30	322,500
11/11/2024	10,650	-0.05 ▼	-0.47	10,700	10,750	10,350	100	1,065,000
08/11/2024	10,700	-0.10 ▼	-0.93	10,800	10,700	10,350	550	5,885,000
07/11/2024	10,800	0.10 ▲	0.93	10,700	10,850	10,550	100	1,080,000
06/11/2024	10,700	0.00 ■■	0.00	10,700	11,250	10,000	130	1,391,000
05/11/2024	10,700	0.10 ▲	0.93	10,600	10,700	10,300	280	2,996,000
04/11/2024	10,600	0.00 ■■	0.00	10,600	10,600	10,500	240	2,544,000
01/11/2024	10,600	0.00 ■■	0.00	10,600	10,850	10,300	270	2,862,000
31/10/2024	10,600	-0.05 ▼	-0.47	10,650	10,650	10,350	200	2,120,000
30/10/2024	10,650	0.00 ■■	0.00	10,650	10,700	10,350	340	3,621,000
29/10/2024	10,650	-0.05 ▼	-0.47	10,700	10,700	10,300	130	1,384,500
28/10/2024	10,700	0.00 ■■	0.00	10,700	10,700	10,100	290	3,103,000
25/10/2024	10,700	0.00 ■■	0.00	10,700	10,700	10,650	30	321,000
24/10/2024	10,700	0.00 ■■	0.00	10,700	10,700	10,700	20	214,000
23/10/2024	10,700	0.00 ■■	0.00	10,700	10,700	10,500	210	2,247,000
22/10/2024	10,700	-0.10 ▼	-0.93	10,800	10,900	10,450	490	5,243,000
21/10/2024	10,800	-0.15 ▼	-1.39	10,950	10,800	10,450	90	972,000
18/10/2024	10,950	0.00 ■■	0.00	10,950	10,950	10,950	10	109,500
17/10/2024	10,950	0.00 ■■	0.00	10,950	11,150	10,950	160	1,752,000
16/10/2024	10,950	-0.05 ▼	-0.46	11,000	10,950	10,700	90	985,500
15/10/2024	11,000	-0.05 ▼	-0.45	11,050	11,000	10,650	50	550,000
14/10/2024	11,050	-0.30 ▼	-2.71	11,350	11,050	10,600	490	5,414,500
11/10/2024	11,350	0.25 ▲	2.20	11,100	11,350	11,350	10	113,500
10/10/2024	11,100	0.10 ▲	0.90	11,000	11,300	10,900	210	2,331,000
09/10/2024	11,000	0.10 ▲	0.91	10,900	11,450	10,600	220	2,420,000
08/10/2024	10,900	0.00 ■■	0.00	10,900	10,900	10,900	40	436,000
07/10/2024	10,900	0.10 ▲	0.92	10,800	10,900	10,800	210	2,289,000
04/10/2024	10,800	0.00 ■■	0.00	10,800	10,800	10,800	20	216,000
03/10/2024	10,800	0.10 ▲	0.93	10,700	11,000	10,800	190	2,052,000
02/10/2024	10,700	0.00 ■■	0.00	10,700	10,700	10,650	90	963,000
01/10/2024	10,700	0.15 ▲	1.40	10,550	10,700	10,350	950	10,165,000
30/09/2024	10,550	-0.05 ▼	-0.47	10,600	10,600	10,550	40	422,000
27/09/2024	10,600	0.00 ■■	0.00	10,600	10,600	10,400	40	424,000
26/09/2024	10,600	0.05 ▲	0.47	10,550	10,600	10,400	240	2,544,000
25/09/2024	10,550	0.00 ■■	0.00	10,550	10,550	10,550	160	1,688,000
24/09/2024	10,550	-0.05 ▼	-0.47	10,600	10,600	10,100	300	3,165,000
23/09/2024	10,600	-0.10 ▼	-0.94	10,700	10,600	10,300	30	318,000
20/09/2024	10,700	0.10 ▲	0.93	10,600	10,700	10,500	680	7,276,000
19/09/2024	10,600	0.00 ■■	0.00	10,600	10,700	10,500	170	1,802,000
18/09/2024	10,600	0.00 ■■	0.00	10,600	10,600	10,300	310	3,286,000
16/09/2024	10,600	0.00 ■■	0.00	10,600	10,600	10,300	200	2,120,000
13/09/2024	10,600	-0.05 ▼	-0.47	10,650	10,650	10,500	160	1,696,000
12/09/2024	10,650	0.15 ▲	1.41	10,500	10,650	10,500	300	3,195,000
11/09/2024	10,500	0.10 ▲	0.95	10,400	10,500	10,350	110	1,155,000
10/09/2024	10,400	-0.30 ▼	-2.88	10,700	10,550	10,250	410	4,264,000
09/09/2024	10,700	0.00 ■■	0.00	10,700	10,800	10,700	180	1,926,000
06/09/2024	10,700	0.00 ■■	0.00	10,700	10,700	10,700	30	321,000
05/09/2024	10,700	-0.05 ▼	-0.47	10,750	10,750	10,700	130	1,391,000
04/09/2024	10,750	-0.05 ▼	-0.47	10,800	10,750	10,550	320	3,440,000
30/08/2024	10,800	0.00 ■■	0.00	10,800	10,800	10,750	170	1,836,000
29/08/2024	10,800	-0.25 ▼	-2.31	11,050	11,000	10,800	230	2,484,000
28/08/2024	11,050	0.40 ▲	3.62	10,650	11,050	10,550	810	8,950,500
27/08/2024	10,650	0.00 ■■	0.00	10,650	10,700	10,600	670	7,135,500
26/08/2024	10,650	0.00 ■■	0.00	10,650	10,650	10,550	430	4,579,500
23/08/2024	10,650	0.00 ■■	0.00	10,650	10,650	10,600	280	2,982,000
22/08/2024	10,650	0.00 ■■	0.00	10,650	10,700	10,500	250	2,662,500
21/08/2024	10,650	0.00 ■■	0.00	10,650	10,650	10,400	230	2,449,500
20/08/2024	10,650	0.00 ■■	0.00	10,650	10,750	10,350	1,820	19,383,000
19/08/2024	10,650	0.05 ▲	0.47	10,600	10,650	10,550	830	8,839,500
16/08/2024	10,600	0.10 ▲	0.94	10,500	10,700	10,300	810	8,586,000
15/08/2024	10,500	-0.10 ▼	-0.95	10,600	10,500	10,150	550	5,775,000
14/08/2024	10,600	-0.10 ▼	-0.94	10,700	10,650	10,200	680	7,208,000
13/08/2024	10,700	0.00 ■■	0.00	10,700	10,700	10,400	350	3,745,000
12/08/2024	10,700	-0.15 ▼	-1.40	10,850	11,100	10,600	270	2,889,000
09/08/2024	10,850	0.35 ▲	3.23	10,500	10,850	10,450	90	976,500
08/08/2024	10,500	0.05 ▲	0.48	10,450	10,550	10,250	840	8,820,000
07/08/2024	10,450	0.05 ▲	0.48	10,400	10,700	10,150	1,340	14,003,000
06/08/2024	10,400	0.30 ▲	2.88	10,100	10,650	10,150	660	6,864,000
05/08/2024	10,100	-0.70 ▼	-6.93	10,800	11,350	10,100	1,430	14,443,000
02/08/2024	10,800	0.00 ■■	0.00	10,800	10,800	10,300	1,340	14,472,000
01/08/2024	10,800	-0.55 ▼	-5.09	11,350	11,350	10,600	2,610	28,188,000
31/07/2024	11,350	-0.35 ▼	-3.08	11,700	11,700	11,250	440	4,994,000
30/07/2024	11,700	-0.05 ▼	-0.43	11,750	11,850	11,700	370	4,329,000
29/07/2024	11,750	0.30 ▲	2.55	11,450	11,950	11,150	1,160	13,630,000
26/07/2024	11,450	0.00 ■■	0.00	11,450	11,500	11,450	880	10,076,000
25/07/2024	11,450	-0.15 ▼	-1.31	11,600	11,900	11,450	380	4,351,000
24/07/2024	11,600	-0.30 ▼	-2.59	11,900	11,650	11,200	1,660	19,256,000
23/07/2024	11,900	-0.20 ▼	-1.68	12,100	12,100	11,350	1,780	21,182,000
22/07/2024	12,100	-0.90 ▼	-7.44	13,000	13,000	12,100	15,520	187,792,000
19/07/2024	13,000	0.35 ▲	2.69	12,650	13,350	12,100	3,830	49,790,000
18/07/2024	12,650	-0.90 ▼	-7.11	13,550	12,850	12,650	10,520	133,078,000
17/07/2024	13,550	-0.35 ▼	-2.58	13,900	13,550	12,950	3,030	41,056,500
16/07/2024	13,900	-0.35 ▼	-2.52	14,250	14,200	13,300	15,400	214,060,000
15/07/2024	14,250	-1.05 ▼	-7.37	15,300	14,250	14,250	4,860	69,255,000
12/07/2024	15,300	-0.10 ▼	-0.65	15,400	16,100	14,350	19,160	293,148,000
11/07/2024	15,400	0.80 ▲	5.19	14,600	15,400	13,600	28,410	437,514,000
10/07/2024	14,600	0.15 ▲	1.03	14,450	15,450	14,400	11,190	163,374,000
09/07/2024	14,450	0.90 ▲	6.23	13,550	14,450	14,450	10,710	154,759,500
08/07/2024	13,550	0.85 ▲	6.27	12,700	13,550	12,900	5,770	78,183,500
05/07/2024	12,700	0.10 ▲	0.79	12,600	12,800	11,800	4,120	52,324,000
04/07/2024	12,600	-0.30 ▼	-2.38	12,900	12,950	12,300	1,990	25,074,000
03/07/2024	12,900	0.00 ■■	0.00	12,900	12,900	12,200	150	1,935,000
02/07/2024	12,900	-0.10 ▼	-0.78	13,000	13,000	12,450	220	2,838,000
28/06/2024	13,000	0.00 ■■	0.00	13,000	13,000	12,400	1,260	16,380,000
27/06/2024	13,000	0.00 ■■	0.00	13,000	13,000	13,000	310	4,030,000
26/06/2024	13,000	-0.05 ▼	-0.38	13,050	13,000	13,000	180	2,340,000
24/06/2024	13,050	-0.60 ▼	-4.60	13,650	13,400	13,050	130	1,696,500
21/06/2024	13,650	0.55 ▲	4.03	13,100	14,000	13,300	640	8,736,000
20/06/2024	13,100	-0.90 ▼	-6.87	14,000	14,100	13,100	520	6,812,000
19/06/2024	14,000	0.30 ▲	2.14	13,700	14,000	13,700	2,410	33,740,000
18/06/2024	13,700	0.10 ▲	0.73	13,600	13,700	13,000	160	2,192,000
17/06/2024	13,600	0.00 ■■	0.00	13,600	13,600	13,600	20	272,000
14/06/2024	13,600	-0.20 ▼	-1.47	13,800	13,900	13,000	180	2,448,000
13/06/2024	13,800	0.20 ▲	1.45	13,600	13,800	13,600	370	5,106,000
12/06/2024	13,600	-0.10 ▼	-0.74	13,700	13,700	13,500	1,630	22,168,000
11/06/2024	13,700	0.20 ▲	1.46	13,500	13,950	13,550	330	4,521,000
10/06/2024	14,000	-0.10 ▼	-0.71	14,100	14,400	13,950	1,040	14,560,000
07/06/2024	14,100	0.40 ▲	2.84	13,700	14,400	13,700	3,270	46,107,000
06/06/2024	13,700	-0.20 ▼	-1.46	13,900	14,500	13,700	680	9,316,000
05/06/2024	13,900	-0.40 ▼	-2.88	14,300	14,400	13,900	700	9,730,000
04/06/2024	14,300	-0.10 ▼	-0.70	14,400	14,400	14,250	450	6,435,000
03/06/2024	14,400	0.25 ▲	1.74	14,150	14,550	13,950	2,650	38,160,000
31/05/2024	14,150	-0.05 ▼	-0.35	14,200	14,150	13,750	6,220	88,013,000
30/05/2024	14,200	-0.10 ▼	-0.70	14,300	14,200	13,600	230	3,266,000
29/05/2024	14,300	0.35 ▲	2.45	13,950	14,550	13,450	8,630	123,409,000
28/05/2024	13,950	-0.05 ▼	-0.36	14,000	13,950	13,150	2,020	28,179,000
27/05/2024	14,000	-0.10 ▼	-0.71	14,100	14,000	13,150	310	4,340,000
24/05/2024	14,100	-0.30 ▼	-2.13	14,400	14,400	13,400	920	12,972,000
23/05/2024	14,400	0.60 ▲	4.17	13,800	14,450	14,000	5,830	83,952,000
22/05/2024	13,800	0.90 ▲	6.52	12,900	13,800	12,800	6,580	90,804,000
21/05/2024	12,900	0.10 ▲	0.78	12,800	13,050	12,600	550	7,095,000
20/05/2024	12,800	0.00 ■■	0.00	12,800	13,150	12,800	760	9,728,000
17/05/2024	12,800	-0.10 ▼	-0.78	12,900	13,000	12,800	1,860	23,808,000
16/05/2024	12,900	0.00 ■■	0.00	12,900	12,900	12,650	360	4,644,000
15/05/2024	12,900	-0.10 ▼	-0.78	13,000	12,900	12,700	640	8,256,000
14/05/2024	13,000	-0.10 ▼	-0.77	13,100	13,050	12,600	680	8,840,000
13/05/2024	13,100	0.25 ▲	1.91	12,850	13,100	12,800	190	2,489,000
10/05/2024	12,850	0.35 ▲	2.72	12,500	12,850	12,350	620,000	7,967,000,000
09/05/2024	12,500	0.00 ■■	0.00	12,500	12,800	12,500	630	7,875,000
08/05/2024	12,500	-0.50 ▼	-4.00	13,000	13,000	12,300	920	11,500,000
02/05/2024	13,350	-0.15 ▼	-1.12	13,500	13,350	13,350	100	1,335,000
26/04/2024	13,500	0.30 ▲	2.22	13,200	13,500	12,600	960	12,960,000
25/04/2024	13,200	-0.05 ▼	-0.38	13,250	13,200	12,700	190	2,508,000
24/04/2024	13,250	0.25 ▲	1.89	13,000	13,600	12,500	140	1,855,000
23/04/2024	13,000	-0.20 ▼	-1.54	13,200	13,050	12,350	230	2,990,000
19/04/2024	13,200	0.70 ▲	5.30	12,500	13,300	12,000	220	2,904,000
17/04/2024	12,500	-0.50 ▼	-4.00	13,000	13,600	12,500	350	4,375,000
16/04/2024	13,000	0.05 ▲	0.38	12,950	13,200	12,350	380	4,940,000
15/04/2024	12,950	0.00 ■■	0.00	12,950	13,850	12,950	5,420	70,189,000
12/04/2024	12,950	-0.25 ▼	-1.93	13,200	13,400	12,950	790	10,230,500
11/04/2024	13,200	-0.25 ▼	-1.89	13,450	13,500	13,200	510	6,732,000
10/04/2024	13,450	0.55 ▲	4.09	12,900	13,450	12,600	220	2,959,000
09/04/2024	12,900	-0.85 ▼	-6.59	13,750	13,650	12,900	730	9,417,000
08/04/2024	13,750	0.05 ▲	0.36	13,700	13,750	13,750	10	137,500
05/04/2024	12,900	-0.20 ▼	-1.55	13,100	14,000	12,650	1,410	18,189,000
04/04/2024	13,100	-0.95 ▼	-7.25	14,050	13,800	13,100	2,210	28,951,000
03/04/2024	14,050	-0.45 ▼	-3.20	14,500	15,100	14,050	390	5,479,500
02/04/2024	14,500	0.70 ▲	4.83	13,800	14,650	13,400	10,180	147,610,000
01/04/2024	13,800	0.70 ▲	5.07	13,100	14,000	13,600	3,590	49,542,000
29/03/2024	13,100	0.35 ▲	2.67	12,750	13,100	12,700	1,580	20,698,000
28/03/2024	12,750	0.10 ▲	0.78	12,650	12,900	12,650	100	1,275,000
27/03/2024	12,650	-0.05 ▼	-0.40	12,700	13,550	12,650	630	7,969,500
26/03/2024	12,700	0.10 ▲	0.79	12,600	12,800	12,600	430	5,461,000
25/03/2024	12,600	-0.30 ▼	-2.38	12,900	12,700	12,600	630	7,938,000
22/03/2024	12,900	0.25 ▲	1.94	12,650	13,400	12,650	1,360	17,544,000
21/03/2024	12,650	-0.25 ▼	-1.98	12,900	12,850	12,550	1,710	21,631,500
20/03/2024	12,900	-0.05 ▼	-0.39	12,950	12,900	12,500	1,490	19,221,000
19/03/2024	12,950	-0.25 ▼	-1.93	13,200	13,100	12,650	820	10,619,000
18/03/2024	13,200	-0.20 ▼	-1.52	13,400	13,400	12,500	2,480	32,736,000
15/03/2024	13,400	-0.40 ▼	-2.99	13,800	13,700	13,400	570	7,638,000
14/03/2024	13,800	0.00 ■■	0.00	13,800	14,000	13,700	1,950	26,910,000
13/03/2024	13,800	-0.65 ▼	-4.71	14,450	14,450	13,800	3,860	53,268,000
12/03/2024	14,450	-0.30 ▼	-2.08	14,750	14,500	13,950	670	9,681,500
11/03/2024	14,750	-0.05 ▼	-0.34	14,800	15,000	14,000	1,320	19,470,000
08/03/2024	14,800	0.40 ▲	2.70	14,400	15,100	14,000	5,910	87,468,000
07/03/2024	14,400	4.75 ▲	32.99	9,650	14,600	13,050	3,580	51,552,000
06/03/2024	14,050	-0.15 ▼	-1.07	14,200	14,800	14,050	1,050	14,752,500
05/03/2024	14,200	-0.75 ▼	-5.28	14,950	14,950	14,200	8,430	119,706,000
04/03/2024	14,950	-0.10 ▼	-0.67	15,050	16,050	14,000	6,280	93,886,000
01/03/2024	15,050	0.95 ▲	6.31	14,100	15,050	13,850	18,310	275,565,500
29/02/2024	14,100	0.85 ▲	6.03	13,250	14,150	14,100	9,620	135,642,000
28/02/2024	13,250	0.85 ▲	6.42	12,400	13,250	12,550	6,970	92,352,500
27/02/2024	12,400	0.80 ▲	6.45	11,600	12,400	11,100	9,250	114,700,000
26/02/2024	11,600	0.35 ▲	3.02	11,250	11,600	11,250	860	9,976,000
23/02/2024	11,250	0.00 ■■	0.00	11,250	12,000	10,850	1,820	20,475,000
22/02/2024	11,250	0.20 ▲	1.78	11,050	11,750	11,100	6,320	71,100,000
21/02/2024	11,050	-0.35 ▼	-3.17	11,400	11,650	11,000	8,760	96,798,000
20/02/2024	11,400	0.35 ▲	3.07	11,050	11,750	11,050	6,130	69,882,000
19/02/2024	11,050	0.70 ▲	6.33	10,350	11,050	10,450	18,880	208,624,000
16/02/2024	10,350	0.65 ▲	6.28	9,700	10,350	9,750	8,730	90,355,500
15/02/2024	9,700	0.05 ▲	0.52	9,650	9,750	9,700	470	4,559,000
07/02/2024	9,650	0.00 ■■	0.00	9,650	9,650	9,500	370	3,570,500
06/02/2024	9,650	0.00 ■■	0.00	9,650	9,650	9,500	1,450	13,992,500
05/02/2024	9,650	0.00 ■■	0.00	9,650	9,700	9,640	580	5,597,000
02/02/2024	9,650	0.00 ■■	0.00	9,650	9,650	9,260	120	1,158,000
01/02/2024	9,650	0.00 ■■	0.00	9,650	9,650	9,600	840	8,106,000
31/01/2024	9,650	0.05 ▲	0.52	9,600	9,900	9,600	1,880	18,142,000
30/01/2024	9,600	0.20 ▲	2.08	9,400	9,800	9,400	2,150	20,640,000
29/01/2024	9,400	0.30 ▲	3.19	9,100	9,400	9,100	680	6,392,000
19/01/2024	8,900	-0.09 ▼	-1.01	8,990	8,900	8,900	130	1,157,000
18/01/2024	8,990	0.19 ▲	2.11	8,800	8,990	8,630	270	2,427,300
17/01/2024	8,800	0.00 ■■	0.00	8,800	0	0	0	0
16/01/2024	8,700	0.05 ▲	0.57	8,650	8,700	8,600	320	2,784,000
15/01/2024	8,650	0.03 ▲	0.35	8,620	8,800	8,620	260	2,249,000
12/01/2024	8,620	0.02 ▲	0.23	8,600	8,900	8,620	830	7,154,600
11/01/2024	8,600	0.00 ■■	0.00	8,600	8,700	8,500	250	2,150,000
10/01/2024	8,600	-0.15 ▼	-1.74	8,750	8,700	8,550	160	1,376,000
09/01/2024	8,750	0.43 ▲	4.91	8,320	8,750	8,300	1,220	10,675,000
08/01/2024	8,320	-0.16 ▼	-1.92	8,480	8,330	8,320	100	832,000
05/01/2024	8,480	0.00 ■■	0.00	8,480	8,480	8,340	20	169,600
04/01/2024	8,480	0.16 ▲	1.89	8,320	8,480	8,300	330	2,798,400
03/01/2024	8,320	-0.07 ▼	-0.84	8,390	8,350	8,300	740	6,156,800
02/01/2024	8,390	0.17 ▲	2.03	8,220	8,400	8,280	490	4,111,100
29/12/2023	8,220	0.02 ▲	0.24	8,200	8,300	8,190	660	5,425,200
28/12/2023	8,200	0.00 ■■	0.00	8,200	8,200	8,200	60	492,000
26/12/2023	8,200	-0.17 ▼	-2.07	8,370	8,300	8,200	330	2,706,000
25/12/2023	8,370	-0.01 ▼	-0.12	8,380	8,370	8,370	20	167,400
22/12/2023	8,380	0.06 ▲	0.72	8,320	8,600	7,740	760	6,368,800
21/12/2023	8,320	0.02 ▲	0.24	8,300	8,500	8,320	130	1,081,600
20/12/2023	8,300	0.00 ■■	0.00	8,300	8,300	8,300	350	2,905,000
19/12/2023	8,300	0.13 ▲	1.57	8,170	8,300	8,170	920	7,636,000
18/12/2023	8,170	-0.33 ▼	-4.04	8,500	8,400	8,170	130	1,062,100
14/12/2023	8,500	0.13 ▲	1.53	8,370	8,500	8,400	120	1,020,000
13/12/2023	8,470	0.10 ▲	1.18	8,370	0	0	20	169,400
12/12/2023	8,370	-0.03 ▼	-0.36	8,400	8,430	8,110	260	2,176,200
11/12/2023	8,400	0.09 ▲	1.07	8,310	8,450	8,010	330	2,772,000
08/12/2023	8,310	0.01 ▲	0.12	8,300	8,500	8,000	260	2,160,600
07/12/2023	8,300	-0.05 ▼	-0.60	8,350	8,350	8,300	220	1,826,000
06/12/2023	8,350	-0.04 ▼	-0.48	8,390	8,350	8,020	310	2,588,500
05/12/2023	8,390	0.00 ■■	0.00	8,390	8,390	8,200	40	335,600
04/12/2023	8,390	0.09 ▲	1.07	8,300	8,390	8,300	400	3,356,000
01/12/2023	8,300	-0.19 ▼	-2.29	8,490	8,400	8,120	350	2,905,000
30/11/2023	8,350	-0.14 ▼	-1.68	8,490	8,400	8,120	610	5,093,500
28/11/2023	8,490	0.09 ▲	1.06	8,400	8,490	7,900	710	6,027,900
27/11/2023	8,400	0.20 ▲	2.38	8,200	8,400	8,220	70	588,000
24/11/2023	8,200	-0.39 ▼	-4.76	8,590	8,500	8,200	40	328,000
23/11/2023	8,590	0.09 ▲	1.05	8,500	8,590	8,500	360	3,092,400
22/11/2023	8,500	0.18 ▲	2.12	8,320	8,500	8,400	490	4,165,000
21/11/2023	8,320	-0.08 ▼	-0.96	8,400	8,320	8,310	20	166,400
20/11/2023	8,400	-0.02 ▼	-0.24	8,420	8,490	8,400	30	252,000
17/11/2023	8,420	-0.07 ▼	-0.83	8,490	8,490	8,170	990	8,335,800
16/11/2023	8,490	0.14 ▲	1.65	8,350	8,490	8,350	20	169,800
15/11/2023	8,350	-0.19 ▼	-2.28	8,540	8,600	8,210	590	4,926,500
14/11/2023	8,540	0.34 ▲	3.98	8,200	8,540	8,540	10	85,400
13/11/2023	8,200	-0.30 ▼	-3.66	8,500	8,500	8,200	500	4,100,000
10/11/2023	8,500	-0.19 ▼	-2.24	8,690	8,690	8,300	120	1,020,000
09/11/2023	8,690	0.00 ■■	0.00	8,690	8,700	8,690	310	2,693,900
08/11/2023	8,690	0.19 ▲	2.19	8,500	8,690	8,460	110	955,900
07/11/2023	8,500	0.20 ▲	2.35	8,300	8,650	8,100	700	5,950,000
06/11/2023	8,300	0.00 ■■	0.00	8,300	0	0	0	0
03/11/2023	8,200	0.00 ■■	0.00	8,200	8,200	8,110	490	4,018,000
02/11/2023	8,200	0.28 ▲	3.41	7,920	8,200	8,100	780	6,396,000
01/11/2023	7,920	-0.58 ▼	-7.32	8,500	8,490	7,920	610	4,831,200
31/10/2023	8,500	0.04 ▲	0.47	8,460	8,590	8,490	60	510,000
30/10/2023	8,460	-0.03 ▼	-0.35	8,490	8,460	8,100	110	930,600
27/10/2023	8,490	-0.01 ▼	-0.12	8,500	8,500	8,200	260	2,207,400
26/10/2023	8,500	-0.37 ▼	-4.35	8,870	8,500	8,250	690	5,865,000
25/10/2023	8,870	-0.03 ▼	-0.34	8,900	8,880	8,800	170	1,507,900
24/10/2023	8,900	0.30 ▲	3.37	8,600	8,990	8,900	440	3,916,000
23/10/2023	8,600	-0.38 ▼	-4.42	8,980	8,900	8,600	190	1,634,000
20/10/2023	8,980	0.03 ▲	0.33	8,950	9,000	8,980	820	7,363,600
19/10/2023	8,950	-0.05 ▼	-0.56	9,000	9,180	8,610	340	3,043,000
18/10/2023	9,000	-0.21 ▼	-2.33	9,210	9,190	8,700	100	900,000
16/10/2023	9,210	0.11 ▲	1.19	9,100	9,400	9,200	280	2,578,800
13/10/2023	9,100	0.06 ▲	0.66	9,040	9,100	9,100	10	91,000
12/10/2023	9,040	0.04 ▲	0.44	9,000	9,040	8,950	730	6,599,200
11/10/2023	9,000	0.00 ■■	0.00	9,000	9,000	9,000	30	270,000
10/10/2023	9,000	0.09 ▲	1.00	8,910	9,100	8,920	1,080	9,720,000
09/10/2023	8,910	0.09 ▲	1.01	8,820	9,160	8,820	180	1,603,800
06/10/2023	8,820	-0.28 ▼	-3.17	9,100	9,240	8,750	540	4,762,800
05/10/2023	9,100	0.05 ▲	0.55	9,050	9,100	9,090	20	182,000
04/10/2023	9,050	0.14 ▲	1.55	8,910	9,140	8,700	330	2,986,500
03/10/2023	8,910	-0.19 ▼	-2.13	9,100	9,000	8,560	3,860	34,392,600
02/10/2023	9,100	-0.19 ▼	-2.09	9,290	9,100	8,990	890	8,099,000
29/09/2023	9,290	-0.01 ▼	-0.11	9,300	9,290	9,260	660	6,131,400
28/09/2023	9,300	-0.05 ▼	-0.54	9,350	9,490	8,960	480	4,464,000
27/09/2023	9,350	-0.07 ▼	-0.75	9,420	9,350	8,880	1,110	10,378,500
26/09/2023	9,420	-0.03 ▼	-0.32	9,450	9,540	8,830	480	4,521,600
22/09/2023	9,500	-0.05 ▼	-0.53	9,550	9,650	8,980	2,580	24,510,000
21/09/2023	9,550	-0.45 ▼	-4.71	10,000	9,750	9,520	300	2,865,000
20/09/2023	10,000	-0.05 ▼	-0.50	10,050	10,200	9,610	970	9,700,000
19/09/2023	10,050	0.59 ▲	5.87	9,460	10,100	9,000	4,320	43,416,000
18/09/2023	9,460	-0.43 ▼	-4.55	9,890	9,510	9,460	800	7,568,000
15/09/2023	9,890	-0.10 ▼	-1.01	9,990	9,900	9,520	750	7,417,500
14/09/2023	9,990	-0.16 ▼	-1.60	10,150	10,000	9,500	4,300	42,957,000
13/09/2023	10,150	-0.40 ▼	-3.94	10,550	10,550	10,100	4,090	41,513,500
12/09/2023	10,550	0.50 ▲	4.74	10,050	10,750	10,300	15,650	165,107,500
11/09/2023	10,050	0.64 ▲	6.37	9,410	10,050	10,050	2,890	29,044,500
08/09/2023	9,410	0.61 ▲	6.48	8,800	9,410	9,200	9,070	85,348,700
07/09/2023	8,800	-0.10 ▼	-1.14	8,900	8,990	8,690	260	2,288,000
06/09/2023	8,900	-0.05 ▼	-0.56	8,950	8,990	8,900	90	801,000
05/09/2023	8,950	0.33 ▲	3.69	8,620	8,950	8,620	2,670	23,896,500
31/08/2023	8,620	-0.30 ▼	-3.48	8,920	8,920	8,600	570	4,913,400
30/08/2023	8,920	-0.06 ▼	-0.67	8,980	8,970	8,600	60	535,200
29/08/2023	8,980	0.38 ▲	4.23	8,600	8,980	8,560	150	1,347,000
28/08/2023	8,600	-0.35 ▼	-4.07	8,950	8,600	8,600	240	2,064,000
25/08/2023	8,950	-0.02 ▼	-0.22	8,970	8,990	8,520	460	4,117,000
24/08/2023	8,970	-0.02 ▼	-0.22	8,990	9,000	8,520	400	3,588,000
23/08/2023	8,990	0.19 ▲	2.11	8,800	8,990	8,990	90	809,100
22/08/2023	8,800	-0.10 ▼	-1.14	8,900	9,000	8,500	340	2,992,000
21/08/2023	8,900	-0.10 ▼	-1.12	9,000	8,900	8,900	90	801,000
18/08/2023	9,000	-0.10 ▼	-1.11	9,100	9,000	9,000	20	180,000
17/08/2023	9,100	0.05 ▲	0.55	9,050	9,200	9,100	280	2,548,000
16/08/2023	9,050	0.00 ■■	0.00	9,050	9,050	9,050	10	90,500
15/08/2023	9,050	0.00 ■■	0.00	9,050	9,050	8,900	290	2,624,500
14/08/2023	9,050	-0.01 ▼	-0.11	9,060	9,100	9,050	550	4,977,500
11/08/2023	9,060	0.36 ▲	3.97	8,700	9,090	8,720	430	3,895,800
10/08/2023	8,700	-0.30 ▼	-3.45	9,000	9,100	8,700	820	7,134,000
09/08/2023	9,000	0.00 ■■	0.00	9,000	9,000	8,880	260	2,340,000
08/08/2023	9,000	0.00 ■■	0.00	9,000	9,100	9,000	1,910	17,190,000
07/08/2023	9,000	0.00 ■■	0.00	9,000	9,000	9,000	1,080	9,720,000
04/08/2023	9,000	0.04 ▲	0.44	8,960	9,100	8,600	1,320	11,880,000
03/08/2023	8,960	-0.04 ▼	-0.45	9,000	9,000	8,960	560	5,017,600
02/08/2023	9,000	0.10 ▲	1.11	8,900	9,120	8,900	320	2,880,000
01/08/2023	8,900	-0.20 ▼	-2.25	9,100	9,000	8,900	650	5,785,000
31/07/2023	9,100	0.15 ▲	1.65	8,950	9,100	8,680	2,000	18,200,000
28/07/2023	8,950	0.35 ▲	3.91	8,600	8,950	8,650	440	3,938,000
27/07/2023	8,600	-0.50 ▼	-5.81	9,100	8,940	8,600	150	1,290,000
26/07/2023	9,100	-0.09 ▼	-0.99	9,190	9,190	9,000	640	5,824,000
25/07/2023	9,190	0.52 ▲	5.66	8,670	9,270	8,510	370	3,400,300
24/07/2023	8,670	0.00 ■■	0.00	8,670	8,670	8,500	1,170	10,143,900
21/07/2023	8,670	0.17 ▲	1.96	8,500	8,800	8,500	740	6,415,800
20/07/2023	8,500	-0.10 ▼	-1.18	8,600	8,800	8,500	200	1,700,000
19/07/2023	8,600	-0.50 ▼	-5.81	9,100	9,100	8,600	2,290	19,694,000
18/07/2023	9,100	0.10 ▲	1.10	9,000	9,100	8,650	1,000	9,100,000
17/07/2023	9,000	0.13 ▲	1.44	8,870	9,000	8,880	1,020	9,180,000
14/07/2023	8,870	-0.18 ▼	-2.03	9,050	9,050	8,800	490	4,346,300
13/07/2023	9,050	-0.05 ▼	-0.55	9,100	9,050	8,820	710	6,425,500
12/07/2023	9,100	0.00 ■■	0.00	9,100	9,100	9,050	260	2,366,000
11/07/2023	9,100	0.09 ▲	0.99	9,010	9,100	9,020	120	1,092,000
10/07/2023	9,010	-0.01 ▼	-0.11	9,020	9,100	8,890	460	4,144,600
07/07/2023	9,020	-0.10 ▼	-1.11	9,120	9,470	9,010	40	360,800
06/07/2023	9,120	0.00 ■■	0.00	9,120	9,120	9,120	10	91,200
05/07/2023	9,120	-0.28 ▼	-3.07	9,400	9,500	9,100	140	1,276,800
04/07/2023	9,400	0.00 ■■	0.00	9,400	9,500	9,400	200	1,880,000
03/07/2023	9,400	0.57 ▲	6.06	8,830	9,400	9,400	130	1,222,000
30/06/2023	8,830	-0.55 ▼	-6.23	9,380	9,650	8,830	280	2,472,400
29/06/2023	9,380	-0.10 ▼	-1.07	9,480	9,650	9,380	550	5,159,000
28/06/2023	9,480	-0.01 ▼	-0.11	9,490	9,650	9,480	1,310	12,418,800
27/06/2023	9,490	0.29 ▲	3.06	9,200	9,500	9,250	570	5,409,300
26/06/2023	9,200	-0.65 ▼	-7.07	9,850	9,820	9,200	100	920,000
23/06/2023	9,850	0.39 ▲	3.96	9,460	9,960	9,000	230	2,265,500
22/06/2023	9,460	0.56 ▲	5.92	8,900	9,460	9,100	1,500	14,190,000
21/06/2023	9,250	-0.34 ▼	-3.68	9,590	9,590	9,000	1,010	9,342,500
20/06/2023	9,590	0.09 ▲	0.94	9,500	9,590	9,000	440	4,219,600
16/06/2023	9,500	0.00 ■■	0.00	9,500	9,900	9,100	970	9,215,000
15/06/2023	9,500	0.00 ■■	0.00	9,500	9,500	9,000	170	1,615,000
14/06/2023	9,500	0.00 ■■	0.00	9,500	9,500	9,500	10	95,000
13/06/2023	9,500	0.30 ▲	3.16	9,200	9,500	9,300	630	5,985,000
12/06/2023	9,200	-0.19 ▼	-2.07	9,390	9,390	8,790	30	276,000
09/06/2023	9,390	-0.01 ▼	-0.11	9,400	9,390	8,900	410	3,849,900
08/06/2023	9,400	0.09 ▲	0.96	9,310	9,400	9,400	50	470,000
07/06/2023	9,310	0.01 ▲	0.11	9,300	9,750	9,310	350	3,258,500
06/06/2023	9,300	0.00 ■■	0.00	9,300	9,680	9,300	1,090	10,137,000
05/06/2023	9,300	0.60 ▲	6.45	8,700	9,300	8,700	2,070	19,251,000
02/06/2023	8,700	0.05 ▲	0.57	8,650	8,700	8,600	670	5,829,000
01/06/2023	8,650	-0.04 ▼	-0.46	8,690	8,700	8,640	620	5,363,000
31/05/2023	8,690	0.09 ▲	1.04	8,600	8,700	8,600	490	4,258,100
30/05/2023	8,600	0.10 ▲	1.16	8,500	8,600	8,500	650	5,590,000
29/05/2023	8,500	-0.05 ▼	-0.59	8,550	8,600	8,300	150	1,275,000
26/05/2023	8,550	0.00 ■■	0.00	8,550	8,750	8,550	240	2,052,000
25/05/2023	8,550	0.05 ▲	0.58	8,500	8,750	8,540	80	684,000
23/05/2023	8,500	0.01 ▲	0.12	8,490	8,550	8,310	240	2,040,000
22/05/2023	8,490	0.09 ▲	1.06	8,400	8,490	8,260	650	5,518,500
19/05/2023	8,400	0.17 ▲	2.02	8,230	8,490	8,200	520	4,368,000
18/05/2023	8,230	-0.56 ▼	-6.80	8,790	8,600	8,220	100	823,000
17/05/2023	8,790	0.00 ■■	0.00	8,790	8,790	8,790	100	879,000
16/05/2023	8,790	0.28 ▲	3.19	8,510	8,790	8,200	1,140	10,020,600
15/05/2023	8,510	0.01 ▲	0.12	8,500	8,510	8,400	460	3,914,600
12/05/2023	8,500	-0.04 ▼	-0.47	8,540	8,500	8,200	460	3,910,000
11/05/2023	8,540	0.03 ▲	0.35	8,510	8,550	8,510	770	6,575,800
10/05/2023	8,510	0.01 ▲	0.12	8,500	8,510	8,500	730	6,212,300
09/05/2023	8,500	0.20 ▲	2.35	8,300	8,500	8,100	960	8,160,000
08/05/2023	8,300	-0.03 ▼	-0.36	8,330	8,300	8,300	10	83,000
05/05/2023	8,330	-0.02 ▼	-0.24	8,350	8,330	8,120	120	999,600
04/05/2023	8,350	-0.02 ▼	-0.24	8,370	8,350	8,200	90	751,500
28/04/2023	8,370	-0.01 ▼	-0.12	8,380	8,370	8,200	20	167,400
27/04/2023	8,380	-0.01 ▼	-0.12	8,390	8,500	8,370	160	1,340,800
26/04/2023	8,390	0.38 ▲	4.53	8,010	8,490	7,770	130	1,090,700
25/04/2023	8,010	-0.28 ▼	-3.50	8,290	8,250	8,010	20	160,200
24/04/2023	8,290	-0.01 ▼	-0.12	8,300	8,290	8,100	110	911,900
21/04/2023	8,300	-0.05 ▼	-0.60	8,350	8,300	8,050	50	415,000
19/04/2023	8,350	-0.11 ▼	-1.32	8,460	8,350	8,200	30	250,500
18/04/2023	8,460	-0.02 ▼	-0.24	8,480	8,480	8,450	30	253,800
17/04/2023	8,480	0.38 ▲	4.48	8,100	8,480	7,810	20	169,600
14/04/2023	8,100	-0.29 ▼	-3.58	8,390	8,300	8,100	300	2,430,000
13/04/2023	8,100	-0.30 ▼	-3.70	8,400	8,900	7,880	1,520	12,312,000
12/04/2023	8,400	-0.06 ▼	-0.71	8,460	8,440	8,400	30	252,000
11/04/2023	8,460	-0.04 ▼	-0.47	8,500	8,460	8,460	10	84,600
10/04/2023	8,500	0.20 ▲	2.35	8,300	8,520	8,500	1,100	9,350,000
07/04/2023	8,300	0.20 ▲	2.41	8,100	8,300	8,100	130	1,079,000
06/04/2023	8,100	-0.24 ▼	-2.96	8,340	8,380	8,100	350	2,835,000
05/04/2023	8,340	0.00 ■■	0.00	8,340	8,470	7,820	590	4,920,600
04/04/2023	8,340	0.42 ▲	5.04	7,920	8,340	7,900	310	2,585,400
03/04/2023	7,920	-0.18 ▼	-2.27	8,100	8,000	7,920	490	3,880,800
31/03/2023	8,100	0.00 ■■	0.00	8,100	8,100	7,640	70	567,000
30/03/2023	8,100	0.00 ■■	0.00	8,100	8,100	8,100	20	162,000
29/03/2023	8,100	0.00 ■■	0.00	8,100	8,100	8,100	50	405,000
28/03/2023	8,100	0.11 ▲	1.36	7,990	8,100	7,990	270	2,187,000
24/03/2023	7,990	-2.36 ▼	-29.54	10,350	7,990	7,800	50	399,500
22/03/2023	8,000	0.00 ■■	0.00	8,000	8,000	7,800	290	2,320,000
21/03/2023	8,000	-0.29 ▼	-3.63	8,290	8,000	7,720	180	1,440,000
20/03/2023	8,290	-0.07 ▼	-0.84	8,360	8,290	8,290	40	331,600
17/03/2023	8,360	-0.03 ▼	-0.36	8,390	8,490	8,000	750	6,270,000
16/03/2023	8,390	-0.04 ▼	-0.48	8,430	8,390	7,940	40	335,600
15/03/2023	8,430	0.02 ▲	0.24	8,410	8,450	8,010	1,080	9,104,400
14/03/2023	8,410	-0.02 ▼	-0.24	8,430	9,000	8,410	640	5,382,400
13/03/2023	8,430	0.00 ■■	0.00	8,430	8,440	7,840	570	4,805,100
10/03/2023	8,430	0.00 ■■	0.00	8,430	8,450	8,430	70	590,100
09/03/2023	8,430	-0.01 ▼	-0.12	8,440	8,440	8,390	140	1,180,200
08/03/2023	8,440	-0.05 ▼	-0.59	8,490	8,440	8,440	50	422,000
07/03/2023	8,490	-0.07 ▼	-0.82	8,560	8,490	8,490	30	254,700
06/03/2023	8,560	0.46 ▲	5.37	8,100	8,560	8,100	20	171,200
03/03/2023	8,100	-0.32 ▼	-3.95	8,420	8,100	8,100	10	81,000
02/03/2023	8,420	0.13 ▲	1.54	8,290	8,420	7,860	60	505,200
01/03/2023	8,290	0.06 ▲	0.72	8,230	8,290	8,290	10	82,900
28/02/2023	8,230	-0.53 ▼	-6.44	8,760	8,250	8,230	480	3,950,400
27/02/2023	8,760	-0.04 ▼	-0.46	8,800	8,760	8,300	240	2,102,400
24/02/2023	8,800	0.07 ▲	0.80	8,730	8,800	8,800	40	352,000
23/02/2023	8,730	0.13 ▲	1.49	8,600	8,730	8,400	710	6,198,300
22/02/2023	8,600	-0.20 ▼	-2.33	8,800	8,900	8,540	720	6,192,000
21/02/2023	8,800	-0.10 ▼	-1.14	8,900	8,880	8,800	120	1,056,000
20/02/2023	8,900	0.01 ▲	0.11	8,890	8,900	8,320	430	3,827,000
17/02/2023	8,890	-0.01 ▼	-0.11	8,900	8,890	8,530	30	266,700
16/02/2023	8,900	0.00 ■■	0.00	8,900	8,900	8,890	110	979,000
15/02/2023	8,900	-0.03 ▼	-0.34	8,930	8,930	8,500	100	890,000
14/02/2023	8,930	-0.03 ▼	-0.34	8,960	8,930	8,520	40	357,200
13/02/2023	8,960	-0.01 ▼	-0.11	8,970	8,960	8,500	20	179,200
10/02/2023	8,970	0.00 ■■	0.00	8,970	8,970	8,360	320	2,870,400
09/02/2023	8,970	0.00 ■■	0.00	8,970	8,970	8,960	30	269,100
07/02/2023	8,970	0.00 ■■	0.00	8,970	9,000	8,550	920	8,252,400
06/02/2023	8,970	0.05 ▲	0.56	8,920	8,970	8,890	80	717,600
03/02/2023	8,920	0.00 ■■	0.00	8,920	8,920	8,570	240	2,140,800
02/02/2023	8,920	-0.05 ▼	-0.56	8,970	8,940	8,550	610	5,441,200
01/02/2023	8,970	-0.03 ▼	-0.33	9,000	8,990	8,370	980	8,790,600
31/01/2023	9,000	-0.09 ▼	-1.00	9,090	9,000	8,580	400	3,600,000
30/01/2023	9,090	-0.29 ▼	-3.19	9,380	9,100	8,910	730	6,635,700
27/01/2023	9,380	0.42 ▲	4.48	8,960	9,380	8,980	390	3,658,200
19/01/2023	8,960	-0.66 ▼	-7.37	9,620	9,580	8,950	2,170	19,443,200
18/01/2023	9,620	-0.02 ▼	-0.21	9,640	9,620	9,000	150	1,443,000
17/01/2023	9,640	0.05 ▲	0.52	9,590	9,650	8,920	780	7,519,200
16/01/2023	9,590	-0.33 ▼	-3.44	9,920	9,590	9,230	180	1,726,200
13/01/2023	9,920	-0.04 ▼	-0.40	9,960	9,950	9,280	140	1,388,800
12/01/2023	9,960	-0.02 ▼	-0.20	9,980	10,000	9,290	630	6,274,800
11/01/2023	9,980	0.61 ▲	6.11	9,370	10,000	8,730	850	8,483,000
09/01/2023	9,370	-0.01 ▼	-0.11	9,380	9,380	9,370	180	1,686,600
06/01/2023	9,380	0.00 ■■	0.00	9,380	9,380	9,100	100	938,000
05/01/2023	9,380	0.00 ■■	0.00	9,380	9,380	8,800	80	750,400
04/01/2023	9,380	-0.10 ▼	-1.07	9,480	9,380	8,850	260	2,438,800
28/12/2022	9,480	0.00 ■■	0.00	9,480	9,480	9,000	100	948,000
27/12/2022	9,480	0.00 ■■	0.00	9,480	9,480	8,820	640	6,067,200
26/12/2022	9,480	0.01 ▲	0.11	9,470	9,480	9,000	1,620	15,357,600
23/12/2022	9,470	0.07 ▲	0.74	9,400	9,500	9,000	1,190	11,269,300
22/12/2022	9,400	0.02 ▲	0.21	9,380	9,400	9,350	2,120	19,928,000
21/12/2022	9,380	-0.01 ▼	-0.11	9,390	9,390	9,010	30	281,400
20/12/2022	9,390	-0.11 ▼	-1.17	9,500	9,400	8,840	830	7,793,700
19/12/2022	9,500	0.01 ▲	0.11	9,490	9,500	9,490	130	1,235,000
15/12/2022	9,500	0.00 ■■	0.00	9,500	9,500	8,860	30	285,000
14/12/2022	9,500	0.04 ▲	0.42	9,460	9,500	8,890	50	475,000
13/12/2022	9,460	-0.01 ▼	-0.11	9,470	9,460	8,890	120	1,135,200
12/12/2022	9,470	0.47 ▲	4.96	9,000	9,480	9,000	120	1,136,400
09/12/2022	9,000	0.00 ■■	0.00	9,000	9,000	8,370	420	3,780,000
08/12/2022	9,000	0.00 ■■	0.00	9,000	9,000	9,000	50	450,000
07/12/2022	9,000	-0.39 ▼	-4.33	9,390	9,000	8,740	300	2,700,000
06/12/2022	9,390	-0.01 ▼	-0.11	9,400	9,390	9,390	80	751,200
05/12/2022	9,400	0.42 ▲	4.47	8,980	9,400	8,980	1,000	9,400,000
02/12/2022	8,980	0.34 ▲	3.79	8,640	9,100	8,980	130	1,167,400
01/12/2022	8,640	0.00 ■■	0.00	8,640	8,640	8,600	380	3,283,200
30/11/2022	8,640	0.04 ▲	0.46	8,600	8,640	8,500	350	3,024,000
29/11/2022	8,600	0.10 ▲	1.16	8,500	8,900	8,600	40	344,000
28/11/2022	8,500	0.22 ▲	2.59	8,280	8,840	8,000	620	5,270,000
25/11/2022	8,280	-0.02 ▼	-0.24	8,300	8,300	8,000	1,650	13,662,000
24/11/2022	8,300	-0.07 ▼	-0.84	8,370	8,350	7,800	80	664,000
23/11/2022	8,370	-0.03 ▼	-0.36	8,400	8,370	8,080	40	334,800
22/11/2022	8,400	0.40 ▲	4.76	8,000	8,480	8,000	1,350	11,340,000
21/11/2022	8,000	-0.15 ▼	-1.88	8,150	8,490	7,700	1,170	9,360,000
18/11/2022	8,150	0.26 ▲	3.19	7,890	8,370	7,890	580	4,727,000
17/11/2022	7,890	-0.59 ▼	-7.48	8,480	8,800	7,890	1,650	13,018,500
16/11/2022	8,480	0.18 ▲	2.12	8,300	8,480	7,750	530	4,494,400
15/11/2022	8,300	-0.20 ▼	-2.41	8,500	8,300	7,990	670	5,561,000
14/11/2022	8,500	-0.20 ▼	-2.35	8,700	8,500	8,100	1,630	13,855,000
11/11/2022	8,700	-0.22 ▼	-2.53	8,920	8,920	8,700	320	2,784,000
10/11/2022	8,920	-0.67 ▼	-7.51	9,590	9,470	8,920	560	4,995,200
09/11/2022	9,590	-0.11 ▼	-1.15	9,700	9,590	9,100	290	2,781,100
08/11/2022	9,700	-0.05 ▼	-0.52	9,750	9,740	9,100	940	9,118,000
07/11/2022	9,750	-0.13 ▼	-1.33	9,880	9,750	9,200	1,570	15,307,500
04/11/2022	9,880	-0.05 ▼	-0.51	9,930	9,880	9,250	940	9,287,200
03/11/2022	9,930	-0.03 ▼	-0.30	9,960	9,940	9,280	600	5,958,000
02/11/2022	9,960	0.01 ▲	0.10	9,950	9,990	9,960	20	199,200
01/11/2022	9,950	-0.02 ▼	-0.20	9,970	9,950	9,280	510	5,074,500
31/10/2022	9,970	-0.03 ▼	-0.30	10,000	10,000	9,350	260	2,592,200
28/10/2022	10,000	0.00 ■■	0.00	10,000	10,000	9,320	730	7,300,000
27/10/2022	10,000	0.20 ▲	2.00	9,800	10,100	9,140	3,210	32,100,000
26/10/2022	9,800	-0.55 ▼	-5.61	10,350	9,800	9,300	880	8,624,000
25/10/2022	9,980	-0.37 ▼	-3.71	10,350	9,990	9,700	990	9,880,200
24/10/2022	10,350	-0.15 ▼	-1.45	10,500	10,350	9,770	530	5,485,500
21/10/2022	10,500	-0.35 ▼	-3.33	10,850	10,650	10,200	980	10,290,000
20/10/2022	10,850	0.00 ■■	0.00	10,850	10,850	10,150	190	2,061,500
19/10/2022	10,850	-0.15 ▼	-1.38	11,000	0	0	530	5,750,500
18/10/2022	11,000	-0.40 ▼	-3.64	11,400	11,000	10,650	5,320	58,520,000
17/10/2022	11,400	0.00 ■■	0.00	11,400	11,400	10,750	150	1,710,000
14/10/2022	11,400	0.00 ■■	0.00	11,400	11,400	10,800	910	10,374,000
13/10/2022	11,400	0.00 ■■	0.00	11,400	11,500	11,400	120	1,368,000
12/10/2022	11,400	0.05 ▲	0.44	11,350	11,450	10,600	270	3,078,000
11/10/2022	11,350	-0.45 ▼	-3.96	11,800	11,500	11,000	200	2,270,000
07/10/2022	11,800	-0.20 ▼	-1.69	12,000	12,000	11,800	3,150	37,170,000
06/10/2022	12,000	-0.05 ▼	-0.42	12,050	12,000	11,450	730	8,760,000
05/10/2022	12,050	-0.10 ▼	-0.83	12,150	12,050	11,400	640	7,712,000
04/10/2022	12,150	-0.25 ▼	-2.06	12,400	12,300	11,550	90	1,093,500
02/10/2022	12,400	0.40 ▲	3.23	12,000	12,400	11,400	1,090	13,516,000
30/09/2022	12,400	0.40 ▲	3.23	12,000	12,400	11,400	1,090	13,516,000
29/09/2022	12,000	-0.10 ▼	-0.83	12,100	12,000	11,950	650	7,800,000
28/09/2022	12,100	-0.30 ▼	-2.48	12,400	12,850	12,100	190	2,299,000
27/09/2022	12,400	-0.90 ▼	-7.26	13,300	13,200	12,400	1,290	15,996,000
26/09/2022	13,300	0.80 ▲	6.02	12,500	13,300	11,650	790	10,507,000
23/09/2022	12,500	0.25 ▲	2.00	12,250	12,700	11,600	190	2,375,000
22/09/2022	12,250	-0.25 ▼	-2.04	12,500	12,450	11,700	640	7,840,000
21/09/2022	12,500	-0.20 ▼	-1.60	12,700	12,600	12,000	140	1,750,000
20/09/2022	12,700	0.00 ■■	0.00	12,700	12,700	12,100	390	4,953,000
19/09/2022	12,700	-0.25 ▼	-1.97	12,950	12,700	12,150	1,270	16,129,000
16/09/2022	12,950	0.30 ▲	2.32	12,650	13,000	12,450	1,870	24,216,500
15/09/2022	12,650	0.05 ▲	0.40	12,600	12,650	12,500	230	2,909,500
14/09/2022	12,600	0.00 ■■	0.00	12,600	12,600	12,500	100	1,260,000
13/09/2022	12,600	0.00 ■■	0.00	12,600	12,600	12,500	180	2,268,000
12/09/2022	12,600	-0.15 ▼	-1.19	12,750	12,700	12,500	610	7,686,000
09/09/2022	12,600	-0.15 ▼	-1.19	12,750	12,750	12,550	330	4,158,000
08/09/2022	12,750	-0.65 ▼	-5.10	13,400	13,100	12,750	390	4,972,500
07/09/2022	13,400	0.40 ▲	2.99	13,000	13,400	12,600	1,180	15,812,000
06/09/2022	13,000	0.00 ■■	0.00	13,000	13,050	12,850	960	12,480,000
05/09/2022	13,000	-0.40 ▼	-3.08	13,400	13,500	13,000	1,170	15,210,000
04/09/2022	13,400	-0.20 ▼	-1.49	13,600	13,500	13,000	1,260	16,884,000
02/09/2022	13,400	-0.20 ▼	-1.49	13,600	13,500	13,000	1,260	16,884,000
01/09/2022	13,400	-0.20 ▼	-1.49	13,600	13,500	13,000	1,260	16,884,000
31/08/2022	13,400	-0.20 ▼	-1.49	13,600	13,500	13,000	1,260	16,884,000
30/08/2022	13,600	-0.30 ▼	-2.21	13,900	14,400	13,600	2,660	36,176,000
29/08/2022	13,900	-0.30 ▼	-2.16	14,200	14,900	13,300	2,940	40,866,000
26/08/2022	14,200	0.55 ▲	3.87	13,650	14,600	13,700	4,200	59,640,000
25/08/2022	13,650	0.85 ▲	6.23	12,800	13,650	12,800	6,650	90,772,500
24/08/2022	12,800	0.05 ▲	0.39	12,750	12,850	12,750	800	10,240,000
23/08/2022	12,750	0.00 ■■	0.00	12,750	12,750	12,500	240	3,060,000
22/08/2022	12,750	-0.05 ▼	-0.39	12,800	12,750	12,600	130	1,657,500
19/08/2022	12,800	0.10 ▲	0.78	12,700	12,800	12,600	110	1,408,000
18/08/2022	12,700	-0.15 ▼	-1.18	12,850	12,850	12,650	380	4,826,000
17/08/2022	12,850	-0.05 ▼	-0.39	12,900	12,900	12,650	670	8,609,500
16/08/2022	12,900	-0.10 ▼	-0.78	13,000	12,900	12,650	270	3,483,000
15/08/2022	13,000	0.05 ▲	0.38	12,950	13,000	12,800	1,400	18,200,000
12/08/2022	12,950	-0.05 ▼	-0.39	13,000	12,950	12,600	430	5,568,500
11/08/2022	13,000	-0.10 ▼	-0.77	13,100	13,100	12,650	790	10,270,000
10/08/2022	13,100	-0.05 ▼	-0.38	13,150	13,150	12,950	120	1,572,000
09/08/2022	13,150	0.05 ▲	0.38	13,100	13,200	13,000	840	11,046,000
08/08/2022	13,100	0.10 ▲	0.76	13,000	13,100	12,500	880	11,528,000
05/08/2022	13,000	0.00 ■■	0.00	13,000	13,000	12,450	570	7,410,000
04/08/2022	13,000	0.00 ■■	0.00	13,000	13,100	12,950	450	5,850,000
03/08/2022	13,000	0.20 ▲	1.54	12,800	13,000	12,450	1,270	16,510,000
02/08/2022	12,800	0.10 ▲	0.78	12,700	12,800	12,150	720	9,216,000
01/08/2022	12,700	0.00 ■■	0.00	12,700	12,700	12,350	400	5,080,000
29/07/2022	12,700	-0.05 ▼	-0.39	12,750	12,700	12,100	220	2,794,000
28/07/2022	12,750	0.05 ▲	0.39	12,700	12,750	12,100	240	3,060,000
27/07/2022	12,700	-0.20 ▼	-1.57	12,900	12,850	12,000	1,020	12,954,000
26/07/2022	12,900	0.05 ▲	0.39	12,850	12,900	12,900	20	258,000
25/07/2022	12,850	0.00 ■■	0.00	12,850	12,850	12,400	180	2,313,000
22/07/2022	12,850	0.05 ▲	0.39	12,800	12,900	12,050	1,070	13,749,500
21/07/2022	12,800	0.30 ▲	2.34	12,500	12,800	12,500	970	12,416,000
20/07/2022	12,500	-0.50 ▼	-4.00	13,000	12,500	12,300	320	4,000,000
19/07/2022	13,000	0.00 ■■	0.00	13,000	13,000	12,100	590	7,670,000
18/07/2022	13,000	-0.10 ▼	-0.77	13,100	13,050	12,500	1,030	13,390,000
15/07/2022	12,950	-0.15 ▼	-1.16	13,100	13,100	12,500	610	7,899,500
14/07/2022	13,100	-0.10 ▼	-0.76	13,200	13,100	12,400	160	2,096,000
13/07/2022	13,200	-0.20 ▼	-1.52	13,400	13,300	12,500	1,960	25,872,000
12/07/2022	13,400	-0.15 ▼	-1.12	13,550	13,400	12,750	170	2,278,000
11/07/2022	13,550	-0.05 ▼	-0.37	13,600	13,800	12,650	2,270	30,758,500
08/07/2022	13,600	-0.30 ▼	-2.21	13,900	14,000	13,000	1,190	16,184,000
07/07/2022	13,900	-0.40 ▼	-2.88	14,300	13,900	13,300	90	1,251,000
06/07/2022	14,300	0.70 ▲	4.90	13,600	14,300	12,650	530	7,579,000
05/07/2022	13,600	0.25 ▲	1.84	13,350	13,750	12,450	890	12,104,000
04/07/2022	13,350	-0.15 ▼	-1.12	13,500	13,350	13,350	10	133,500
01/07/2022	13,500	-0.60 ▼	-4.44	14,100	13,950	13,150	190	2,565,000
30/06/2022	14,100	0.60 ▲	4.26	13,500	14,100	14,100	10	141,000
29/06/2022	13,500	-0.10 ▼	-0.74	13,600	14,100	13,500	120	1,620,000
28/06/2022	13,600	0.30 ▲	2.21	13,300	13,600	12,450	900	12,240,000
27/06/2022	13,300	-0.40 ▼	-3.01	13,700	13,450	13,300	330	4,389,000
24/06/2022	13,700	0.00 ■■	0.00	13,700	13,800	13,700	40	548,000
23/06/2022	13,700	0.50 ▲	3.65	13,200	13,800	12,300	110	1,507,000
22/06/2022	13,200	-0.50 ▼	-3.79	13,700	13,600	12,800	1,760	23,232,000
21/06/2022	13,700	-0.20 ▼	-1.46	13,900	13,800	13,000	770	10,549,000
20/06/2022	13,900	-0.20 ▼	-1.44	14,100	14,000	13,150	2,880	40,032,000
17/06/2022	14,100	-0.60 ▼	-4.26	14,700	14,800	13,700	800	11,280,000
16/06/2022	14,700	-0.20 ▼	-1.36	14,900	14,900	14,150	500	7,350,000
15/06/2022	14,900	-0.10 ▼	-0.67	15,000	14,900	14,000	550	8,195,000
14/06/2022	15,000	-0.20 ▼	-1.33	15,200	15,000	14,250	460	6,900,000
13/06/2022	15,200	-0.30 ▼	-1.97	15,500	15,350	14,500	330	5,016,000
10/06/2022	15,500	-0.30 ▼	-1.94	15,800	15,600	15,000	320	4,960,000
09/06/2022	15,800	-0.10 ▼	-0.63	15,900	15,900	15,200	160	2,528,000
08/06/2022	15,900	0.00 ■■	0.00	15,900	15,900	15,200	800	12,720,000
07/06/2022	15,900	-0.10 ▼	-0.63	16,000	16,000	15,150	180	2,862,000
06/06/2022	16,000	-0.10 ▼	-0.63	16,100	16,100	15,000	2,330	37,280,000
04/06/2022	16,100	-0.10 ▼	-0.62	16,200	16,100	15,400	430	6,923,000
03/06/2022	16,100	-0.10 ▼	-0.62	16,200	16,100	15,400	430	6,923,000
02/06/2022	16,200	0.00 ■■	0.00	16,200	16,250	15,500	60	972,000
01/06/2022	16,400	0.00 ■■	0.00	16,400	16,450	15,300	500	8,200,000
31/05/2022	16,400	0.40 ▲	2.44	16,000	16,650	15,050	1,660	27,224,000
30/05/2022	16,000	-0.30 ▼	-1.88	16,300	16,300	16,000	280	4,480,000
29/05/2022	16,300	0.50 ▲	3.07	15,800	16,550	14,900	1,040	16,952,000
27/05/2022	16,300	0.50 ▲	3.07	15,800	16,550	14,900	1,040	16,952,000
26/05/2022	15,800	0.30 ▲	1.90	15,500	16,450	14,750	5,670	89,586,000
25/05/2022	15,500	0.20 ▲	1.29	15,300	15,600	14,400	5,670	87,885,000
24/05/2022	15,300	0.10 ▲	0.65	15,200	15,400	14,250	110	1,683,000
23/05/2022	15,200	-0.25 ▼	-1.64	15,450	15,450	14,500	2,720	41,344,000
22/05/2022	15,450	-0.15 ▼	-0.97	15,600	15,450	14,600	4,310	66,589,500
20/05/2022	15,450	-0.15 ▼	-0.97	15,600	15,450	14,600	4,310	66,589,500
19/05/2022	15,600	-0.10 ▼	-0.64	15,700	15,600	14,650	700	10,920,000
18/05/2022	15,700	0.00 ■■	0.00	15,700	16,050	14,700	1,060	16,642,000
17/05/2022	15,700	0.70 ▲	4.46	15,000	15,700	13,950	6,850	107,545,000
16/05/2022	15,000	0.05 ▲	0.33	14,950	15,900	14,000	620	9,300,000
13/05/2022	14,950	0.00 ■■	0.00	14,950	15,600	13,950	2,590	38,720,500
12/05/2022	14,950	-0.15 ▼	-1.00	15,100	15,750	14,400	3,140	46,943,000
11/05/2022	15,100	-0.70 ▼	-4.64	15,800	15,900	14,800	1,220	18,422,000
10/05/2022	15,800	-0.10 ▼	-0.63	15,900	15,800	14,800	1,810	28,598,000
09/05/2022	15,900	-1.15 ▼	-7.23	17,050	16,500	15,900	4,940	78,546,000
29/04/2022	17,650	0.15 ▲	0.85	17,500	17,700	17,200	4,080	72,012,000
28/04/2022	17,500	0.70 ▲	4.00	16,800	17,500	16,000	4,680	81,900,000
27/04/2022	16,800	0.00 ■■	0.00	16,800	16,800	16,000	910	15,288,000
26/04/2022	16,800	-0.10 ▼	-0.60	16,900	16,900	15,750	2,910	48,888,000
25/04/2022	16,900	-1.25 ▼	-7.40	18,150	18,000	16,900	6,410	108,329,000
23/04/2022	18,150	-0.25 ▼	-1.38	18,400	18,400	17,150	5,060	91,839,000
22/04/2022	18,150	-0.25 ▼	-1.38	18,400	18,400	17,150	5,060	91,839,000
21/04/2022	18,400	-0.60 ▼	-3.26	19,000	19,000	17,700	2,270	41,768,000
20/04/2022	19,000	-0.20 ▼	-1.05	19,200	19,250	18,050	600	11,400,000
19/04/2022	19,200	0.20 ▲	1.04	19,000	19,500	17,800	2,530	48,576,000
18/04/2022	19,000	-0.05 ▼	-0.26	19,050	19,500	18,500	2,610	49,590,000
16/04/2022	19,050	-0.65 ▼	-3.41	19,700	20,000	19,050	2,850	54,292,500
15/04/2022	19,050	-0.65 ▼	-3.41	19,700	20,000	19,050	2,850	54,292,500
14/04/2022	19,700	0.40 ▲	2.03	19,300	20,000	19,300	4,120	81,164,000
13/04/2022	19,300	-0.15 ▼	-0.78	19,450	19,450	18,100	1,330	25,669,000
12/04/2022	19,450	0.10 ▲	0.51	19,350	19,450	18,500	6,510	126,619,500
08/04/2022	19,350	-0.60 ▼	-3.10	19,950	19,600	19,200	6,060	117,261,000
07/04/2022	19,950	0.50 ▲	2.51	19,450	20,200	19,450	25,140	501,543,000
06/04/2022	19,450	-0.75 ▼	-3.86	20,200	20,200	19,450	9,380	182,441,000
05/04/2022	20,200	0.10 ▲	0.50	20,100	20,700	20,100	1,980	39,996,000
04/04/2022	20,100	-0.65 ▼	-3.23	20,750	20,750	19,500	5,690	114,369,000
01/04/2022	20,750	0.75 ▲	3.61	20,000	21,000	19,050	7,640	158,530,000
31/03/2022	20,000	-0.85 ▼	-4.25	20,850	20,600	20,000	17,320	346,400,000
30/03/2022	20,850	-1.55 ▼	-7.43	22,400	22,200	20,850	7,280	151,788,000
29/03/2022	22,400	0.10 ▲	0.45	22,300	23,850	22,400	24,580	550,592,000
28/03/2022	22,300	1.45 ▲	6.50	20,850	22,300	21,500	50,990	1,137,077,000
25/03/2022	20,850	1.35 ▲	6.47	19,500	20,850	19,500	12,290	256,246,500
24/03/2022	19,500	-0.90 ▼	-4.62	20,400	20,400	19,500	9,690	188,955,000
23/03/2022	20,400	0.90 ▲	4.41	19,500	20,500	19,500	9,430	192,372,000
22/03/2022	19,500	0.50 ▲	2.56	19,000	19,500	19,000	4,040	78,780,000
21/03/2022	19,000	-0.30 ▼	-1.58	19,300	19,300	18,750	12,930	245,670,000
18/03/2022	19,300	0.10 ▲	0.52	19,200	19,400	18,800	3,560	68,708,000
17/03/2022	19,200	-0.80 ▼	-4.17	20,000	20,500	18,600	5,220	100,224,000
16/03/2022	20,000	0.70 ▲	3.50	19,300	20,200	18,550	8,970	179,400,000
15/03/2022	19,300	-1.45 ▼	-7.51	20,750	20,650	19,300	15,910	307,063,000
14/03/2022	20,750	-1.55 ▼	-7.47	22,300	22,600	20,750	11,070	229,702,500
11/03/2022	22,300	0.30 ▲	1.35	22,000	22,450	21,800	9,390	209,397,000
10/03/2022	22,000	-0.95 ▼	-4.32	22,950	22,700	21,350	24,460	538,120,000
09/03/2022	22,950	0.05 ▲	0.22	22,900	23,000	21,550	10,870	249,466,500
08/03/2022	22,900	-0.10 ▼	-0.44	23,000	24,000	22,800	27,240	623,796,000
07/03/2022	23,000	0.70 ▲	3.04	22,300	23,500	21,200	59,810	1,375,630,000
04/03/2022	22,300	-0.40 ▼	-1.79	22,700	22,900	22,000	19,240	429,052,000
03/03/2022	22,700	-0.15 ▼	-0.66	22,850	23,800	21,500	33,660	764,082,000
02/03/2022	22,850	1.45 ▲	6.35	21,400	22,850	22,450	31,260	714,291,000
01/03/2022	21,400	1.40 ▲	6.54	20,000	21,400	21,400	13,070	279,698,000
28/02/2022	20,000	1.30 ▲	6.50	18,700	20,000	18,500	32,460	649,200,000
25/02/2022	18,700	0.60 ▲	3.21	18,100	18,800	18,200	5,160	96,492,000
24/02/2022	18,100	-0.65 ▼	-3.59	18,750	18,750	18,100	1,200	21,720,000
23/02/2022	18,750	0.40 ▲	2.13	18,350	18,800	17,550	1,840	34,500,000
22/02/2022	18,350	-0.20 ▼	-1.09	18,550	18,450	17,600	360	6,606,000
18/02/2022	18,550	-0.10 ▼	-0.54	18,650	18,550	18,200	500	9,275,000
17/02/2022	18,650	-0.15 ▼	-0.80	18,800	18,700	17,600	290	5,408,500
16/02/2022	18,800	0.00 ■■	0.00	18,800	18,900	18,000	5,230	98,324,000
15/02/2022	18,800	-0.05 ▼	-0.27	18,850	18,900	17,650	15,070	283,316,000
14/02/2022	18,850	0.35 ▲	1.86	18,500	19,000	17,550	4,210	79,358,500
13/02/2022	18,500	-0.20 ▼	-1.08	18,700	18,700	17,450	2,080	38,480,000
11/02/2022	18,500	-0.20 ▼	-1.08	18,700	18,700	17,450	2,080	38,480,000
10/02/2022	18,700	-0.30 ▼	-1.60	19,000	19,000	17,750	7,190	134,453,000
09/02/2022	19,000	0.30 ▲	1.58	18,700	19,400	18,000	10,650	202,350,000
08/02/2022	18,700	0.75 ▲	4.01	17,950	19,000	18,600	12,760	238,612,000
07/02/2022	17,950	1.10 ▲	6.13	16,850	18,000	16,850	760	13,642,000
28/01/2022	16,850	-1.15 ▼	-6.82	18,000	18,150	16,850	550	9,267,500
27/01/2022	18,000	-0.50 ▼	-2.78	18,500	18,000	18,000	20	360,000
26/01/2022	18,500	-0.05 ▼	-0.27	18,550	18,500	17,350	400	7,400,000
25/01/2022	18,550	0.00 ■■	0.00	18,550	18,750	17,350	150	2,782,500
24/01/2022	18,550	0.85 ▲	4.58	17,700	18,650	18,550	20	371,000
21/01/2022	17,700	-1.00 ▼	-5.65	18,700	19,500	17,400	2,310	40,887,000
20/01/2022	18,700	-0.10 ▼	-0.53	18,800	18,700	18,700	10	187,000
19/01/2022	18,000	-0.85 ▼	-4.72	18,850	18,000	17,550	180	3,240,000
18/01/2022	18,000	-0.85 ▼	-4.72	18,850	18,850	17,550	9,230	166,140,000
17/01/2022	18,050	-1.30 ▼	-7.20	19,350	19,250	18,050	340	6,137,000
14/01/2022	19,350	-0.45 ▼	-2.33	19,800	19,450	18,450	3,590	69,466,500
13/01/2022	19,800	0.80 ▲	4.04	19,000	20,000	18,600	4,620	91,476,000
12/01/2022	19,000	0.95 ▲	5.00	18,050	19,300	18,150	3,430	65,170,000
11/01/2022	18,050	-1.15 ▼	-6.37	19,200	20,000	18,050	1,860	33,573,000
10/01/2022	19,200	0.00 ■■	0.00	19,200	19,500	17,950	10,710	205,632,000
07/01/2022	19,200	-0.60 ▼	-3.13	19,800	19,800	18,500	6,200	119,040,000
06/01/2022	19,800	0.60 ▲	3.03	19,200	20,000	18,100	11,870	235,026,000
05/01/2022	19,200	-0.30 ▼	-1.56	19,500	19,400	18,600	1,910	36,672,000
04/01/2022	19,500	0.90 ▲	4.62	18,600	19,900	19,000	30,160	588,120,000
03/01/2022	16,000	-0.10 ▼	-0.63	16,100	16,100	16,000	8,920	142,720,000
31/12/2021	18,600	1.20 ▲	6.45	17,400	18,600	17,900	28,660	533,076,000
30/12/2021	17,400	-0.30 ▼	-1.72	17,700	17,600	17,000	2,110	36,714,000
29/12/2021	17,700	-0.10 ▼	-0.56	17,700	17,700	16,800	1,460	25,842,000
23/12/2021	17,900	-0.90 ▼	-5.03	18,800	18,800	17,800	4,030	72,137,000
22/12/2021	17,900	-0.90 ▼	-5.03	18,800	18,800	17,800	4,030	72,137,000
21/12/2021	18,800	0.80 ▲	4.26	18,000	18,900	18,000	50,120	942,256,000
20/12/2021	18,000	0.90 ▲	5.00	17,100	18,200	17,200	20,540	369,720,000
17/12/2021	17,100	1.10 ▲	6.43	16,000	17,100	16,100	19,530	333,963,000
16/12/2021	16,000	-0.30 ▼	-1.88	16,300	16,050	15,650	2,020	32,320,000
15/12/2021	16,300	-0.05 ▼	-0.31	16,300	16,500	16,100	2,180	35,534,000
14/12/2021	16,300	-0.10 ▼	-0.61	16,300	16,300	16,100	2,120	34,556,000
13/12/2021	16,300	-0.10 ▼	-0.61	16,300	16,400	16,100	3,020	49,226,000
10/12/2021	16,300	0.20 ▲	1.23	16,100	16,400	16,100	5,290	86,227,000
09/12/2021	16,100	0.30 ▲	1.86	15,800	16,100	15,800	5,210	83,881,000
08/12/2021	15,800	-0.10 ▼	-0.63	15,900	16,000	15,700	1,760	27,808,000
07/12/2021	15,900	0.40 ▲	2.52	15,500	16,000	15,500	2,380	37,842,000
06/12/2021	15,500	-0.50 ▼	-3.23	16,000	15,900	15,500	7,660	118,730,000
04/12/2021	16,000	-0.10 ▼	-0.63	16,100	16,100	16,000	8,920	142,720,000
03/12/2021	16,000	-0.10 ▼	-0.63	16,100	16,100	16,000	8,920	142,720,000
02/12/2021	16,100	-0.05 ▼	-0.31	16,150	16,150	15,850	3,000	48,300,000
01/12/2021	16,150	0.30 ▲	1.86	15,850	16,200	15,800	2,890	46,673,500
30/11/2021	15,850	0.05 ▲	0.32	15,850	16,000	15,850	13,840	219,364,000
29/11/2021	15,850	-0.35 ▼	-2.21	16,200	16,000	15,200	5,100	80,835,000
28/11/2021	16,200	-0.20 ▼	-1.23	16,200	16,400	16,000	5,430	87,966,000
26/11/2021	16,200	-0.20 ▼	-1.23	16,200	16,400	16,000	5,430	87,966,000
25/11/2021	16,200	-0.05 ▼	-0.31	16,250	16,500	16,050	3,390	54,918,000
24/11/2021	16,250	0.10 ▲	0.62	16,150	16,300	15,800	2,630	42,737,500
23/11/2021	16,150	0.55 ▲	3.41	15,600	16,150	15,100	2,150	34,722,500
22/11/2021	15,600	-0.35 ▼	-2.24	15,950	16,000	15,350	4,940	77,064,000
21/11/2021	15,950	-0.55 ▼	-3.45	16,500	16,500	15,900	18,960	302,412,000
19/11/2021	15,950	-0.55 ▼	-3.45	16,500	16,500	15,900	18,960	302,412,000
18/11/2021	16,500	-0.55 ▼	-3.33	17,050	17,050	16,500	8,980	148,170,000
17/11/2021	17,050	0.15 ▲	0.88	16,900	17,550	16,900	9,730	165,896,500
16/11/2021	16,900	0.40 ▲	2.37	16,500	17,100	16,500	13,470	227,643,000
15/11/2021	16,500	0.05 ▲	0.30	16,500	16,900	16,200	10,330	170,445,000
14/11/2021	16,500	0.30 ▲	1.82	16,200	16,700	16,250	4,220	69,630,000
12/11/2021	16,500	0.30 ▲	1.82	16,200	16,700	16,250	4,220	69,630,000
11/11/2021	16,200	-0.50 ▼	-3.09	16,700	16,700	16,200	12,750	206,550,000
10/11/2021	16,700	-0.40 ▼	-2.40	17,100	17,100	16,700	12,990	216,933,000
09/11/2021	17,100	-0.45 ▼	-2.63	17,550	17,550	16,700	9,380	160,398,000
08/11/2021	17,550	0.80 ▲	4.56	16,750	17,900	17,100	17,530	307,651,500
05/11/2021	16,750	1.05 ▲	6.27	15,700	16,750	15,450	20,230	338,852,500
04/11/2021	15,550	-0.35 ▼	-2.25	15,900	15,950	15,500	11,650	181,157,500
03/11/2021	15,550	-0.35 ▼	-2.25	15,900	15,950	15,500	11,650	181,157,500
02/11/2021	15,900	-0.50 ▼	-3.14	16,400	16,350	15,800	14,170	225,303,000
01/11/2021	16,400	-0.20 ▼	-1.22	16,600	16,600	15,700	4,790	78,556,000
29/10/2021	16,600	0.05 ▲	0.30	16,550	17,000	16,600	11,020	182,932,000
28/10/2021	16,550	1.05 ▲	6.34	15,500	16,550	15,500	13,130	217,301,500
27/10/2021	15,500	-0.15 ▼	-0.97	15,650	15,850	15,300	12,470	193,285,000
26/10/2021	15,650	-0.25 ▼	-1.60	15,900	15,800	15,300	9,840	153,996,000
25/10/2021	15,900	-0.40 ▼	-2.52	16,300	16,650	15,850	10,620	168,858,000
22/10/2021	16,300	-0.10 ▼	-0.61	16,400	16,950	16,000	5,950	96,985,000
21/10/2021	16,400	-0.20 ▼	-1.22	16,400	16,500	15,550	12,930	212,052,000
20/10/2021	16,400	-0.10 ▼	-0.61	16,500	16,900	16,100	15,610	256,004,000
19/10/2021	16,500	-0.10 ▼	-0.61	16,600	16,800	16,000	12,790	211,035,000
18/10/2021	16,600	-0.15 ▼	-0.90	16,750	17,500	16,600	17,260	286,516,000
15/10/2021	16,750	0.90 ▲	5.37	15,850	16,950	16,500	48,060	805,005,000
14/10/2021	15,850	1.00 ▲	6.31	14,850	15,850	15,850	24,660	390,861,000
13/10/2021	14,850	0.95 ▲	6.40	13,900	14,850	13,700	22,680	336,798,000
12/10/2021	13,900	0.40 ▲	2.88	13,500	13,900	13,400	2,730	37,947,000
11/10/2021	13,500	-0.15 ▼	-1.11	13,650	13,950	13,100	33,660	454,410,000
08/10/2021	13,650	-0.35 ▼	-2.56	14,000	14,000	13,500	2,640	36,036,000
07/10/2021	14,000	0.50 ▲	3.57	13,500	14,200	13,500	10,310	144,340,000
06/10/2021	13,500	-0.15 ▼	-1.11	13,650	13,800	13,500	13,230	178,605,000
05/10/2021	13,650	0.05 ▲	0.37	13,600	13,900	13,400	8,530	116,434,500
04/10/2021	13,600	0.40 ▲	2.94	13,200	14,100	13,600	13,220	179,792,000
01/10/2021	13,200	0.70 ▲	5.30	12,500	13,300	12,000	17,370	229,284,000
30/09/2021	12,500	0.20 ▲	1.60	12,300	12,650	12,100	4,760	59,500,000
29/09/2021	12,300	0.60 ▲	4.88	11,700	12,350	11,750	2,330	28,659,000
28/09/2021	11,700	-0.10 ▼	-0.85	11,800	11,700	11,400	3,450	40,365,000
27/09/2021	11,800	-0.10 ▼	-0.85	11,900	11,950	11,500	1,630	19,234,000
24/09/2021	11,900	-0.15 ▼	-1.26	12,050	11,950	11,700	2,180	25,942,000
23/09/2021	12,050	-0.15 ▼	-1.24	12,200	12,500	12,050	3,820	46,031,000
22/09/2021	12,200	0.20 ▲	1.64	12,000	12,200	11,750	8,550	104,310,000
21/09/2021	12,000	-0.10 ▼	-0.83	12,000	12,000	11,600	3,490	41,880,000
20/09/2021	12,000	0.10 ▲	0.83	11,900	12,300	11,700	5,790	69,480,000
17/09/2021	11,900	-0.10 ▼	-0.84	12,000	12,000	11,600	10,510	125,069,000
16/09/2021	12,000	-0.25 ▼	-2.08	12,250	12,000	11,600	7,770	93,240,000
15/09/2021	12,250	-0.40 ▼	-3.27	12,650	12,450	11,800	11,230	137,567,500
14/09/2021	12,650	-0.25 ▼	-1.98	12,900	13,300	12,550	4,830	61,099,500
13/09/2021	12,900	0.60 ▲	4.65	12,300	13,150	12,800	11,490	148,221,000
10/09/2021	12,300	0.80 ▲	6.50	11,500	12,300	11,300	27,250	335,175,000
09/09/2021	11,500	0.05 ▲	0.43	11,450	11,550	11,250	2,120	24,380,000
08/09/2021	11,450	0.05 ▲	0.44	11,400	11,650	11,000	16,070	184,001,500
07/09/2021	11,400	-0.10 ▼	-0.88	11,500	11,900	11,300	6,170	70,338,000
06/09/2021	11,500	0.30 ▲	2.61	11,250	11,550	11,300	5,920	68,080,000
05/09/2021	9,590	-0.01 ▼	-0.10	9,600	9,690	9,500	1,590	15,248,100
03/09/2021	9,590	-0.01 ▼	-0.10	9,600	9,690	9,500	800	7,672,000
01/09/2021	11,250	0.20 ▲	1.78	11,050	11,500	11,000	5,480	61,650,000
31/08/2021	11,050	-0.25 ▼	-2.26	11,300	11,750	11,050	4,910	54,255,500
30/08/2021	11,300	-0.20 ▼	-1.77	11,500	11,500	10,800	7,420	83,846,000
27/08/2021	11,500	0.50 ▲	4.35	11,000	11,600	11,300	7,130	81,995,000
26/08/2021	11,000	0.70 ▲	6.36	10,300	11,000	10,100	5,970	65,670,000
25/08/2021	10,300	-0.05 ▼	-0.49	10,350	10,400	10,050	3,360	34,608,000
24/08/2021	10,350	-0.15 ▼	-1.45	10,500	11,000	10,000	7,020	72,657,000
23/08/2021	10,500	-0.50 ▼	-4.76	11,000	11,300	10,500	6,530	68,565,000
20/08/2021	11,000	-0.40 ▼	-3.64	11,400	11,700	10,900	5,770	63,470,000
19/08/2021	11,400	-0.20 ▼	-1.75	11,400	11,500	11,100	4,640	52,896,000
18/08/2021	11,400	-0.45 ▼	-3.95	11,850	11,850	11,300	5,270	60,078,000
17/08/2021	11,850	-0.60 ▼	-5.06	12,450	12,400	11,600	10,070	119,329,500
16/08/2021	12,450	0.35 ▲	2.81	12,100	12,800	12,100	5,000	62,250,000
13/08/2021	12,100	0.05 ▲	0.41	12,050	12,100	11,250	21,050	254,705,000
12/08/2021	12,050	0.35 ▲	2.90	11,700	12,500	11,900	33,660	405,603,000
11/08/2021	11,700	0.75 ▲	6.41	10,950	11,700	11,600	19,470	227,799,000
10/08/2021	10,950	0.70 ▲	6.39	10,250	10,950	10,950	4,690	51,355,500
09/08/2021	10,250	0.65 ▲	6.34	9,600	10,250	9,790	9,810	100,552,500
06/08/2021	9,600	0.01 ▲	0.10	9,590	9,800	9,590	810	7,776,000
05/08/2021	9,590	-0.49 ▼	-5.11	9,590	9,590	9,050	1,590	15,248,100
04/08/2021	9,590	0.01 ▲	0.10	9,590	9,800	8,940	2,020	19,371,800
03/08/2021	9,590	-0.01 ▼	-0.10	9,600	9,690	9,500	800	7,672,000
02/08/2021	9,600	0.34 ▲	3.54	9,260	9,600	9,000	7,250	69,600,000
30/07/2021	9,260	-0.02 ▼	-0.22	9,280	9,260	8,800	940	8,704,400
29/07/2021	9,280	-0.01 ▼	-0.11	9,290	9,280	8,660	2,850	26,448,000
28/07/2021	9,290	-0.07 ▼	-0.75	9,360	9,360	8,750	310	2,879,900
27/07/2021	9,360	0.04 ▲	0.43	9,360	9,400	9,360	160	1,497,600
26/07/2021	9,360	0.01 ▲	0.11	9,350	9,360	9,300	820	7,675,200
23/07/2021	9,350	-0.04 ▼	-0.43	9,390	9,350	9,350	40	374,000
21/07/2021	8,900	-0.10 ▼	-1.12	9,000	9,390	9,000	910	8,099,000
20/07/2021	9,000	0.20 ▲	2.22	8,800	9,000	8,520	450	4,050,000
19/07/2021	8,800	-0.20 ▼	-2.27	9,000	8,900	8,800	1,270	11,176,000
16/07/2021	9,000	0.20 ▲	2.22	8,800	9,000	8,800	2,070	18,630,000
15/07/2021	8,800	-0.20 ▼	-2.27	8,800	8,800	8,500	250	2,200,000
14/07/2021	8,800	-0.20 ▼	-2.27	8,800	8,800	8,400	550	4,840,000
13/07/2021	8,800	0.19 ▲	2.16	8,610	8,800	8,800	160	1,408,000
12/07/2021	8,610	-0.42 ▼	-4.88	9,030	8,800	8,500	1,990	17,133,900
09/07/2021	9,030	0.03 ▲	0.33	9,000	9,040	8,900	410	3,702,300
08/07/2021	9,000	0.15 ▲	1.67	8,850	9,000	8,800	90	810,000
07/07/2021	8,850	-0.65 ▼	-7.34	9,500	9,200	8,840	4,090	36,196,500
06/07/2021	9,500	-0.10 ▼	-1.05	9,600	9,890	9,400	2,570	24,415,000
05/07/2021	9,600	-0.25 ▼	-2.60	9,850	9,720	9,500	1,400	13,440,000
02/07/2021	9,850	0.05 ▲	0.51	9,800	10,000	9,800	3,280	32,308,000
01/07/2021	9,800	-0.20 ▼	-2.04	10,000	10,000	9,700	2,080	20,384,000
30/06/2021	10,000	0.45 ▲	4.50	9,550	10,000	9,350	2,660	26,600,000
29/06/2021	9,550	-0.40 ▼	-4.19	9,950	9,900	9,550	4,920	46,986,000
28/06/2021	9,950	-0.25 ▼	-2.51	10,200	10,200	9,500	4,490	44,675,500
25/06/2021	10,200	0.10 ▲	0.98	10,100	10,300	9,710	3,790	38,658,000
24/06/2021	10,100	-0.60 ▼	-5.94	10,700	11,350	10,000	5,620	56,762,000
23/06/2021	10,900	0.05 ▲	0.46	10,850	11,600	10,250	11,680	127,312,000
22/06/2021	10,850	0.70 ▲	6.45	10,150	10,850	10,200	22,010	238,808,500
21/06/2021	10,150	1.26 ▲	12.41	9,510	10,150	10,000	12,570	127,585,500
18/06/2021	9,510	0.62 ▲	6.52	8,890	9,510	8,900	8,830	83,973,300
17/06/2021	8,890	0.14 ▲	1.57	8,750	8,910	8,700	2,210	19,646,900
16/06/2021	8,750	0.25 ▲	2.86	8,500	8,990	8,400	680	5,950,000
15/06/2021	8,400	-0.40 ▼	-4.76	8,800	8,900	8,300	860	7,224,000
14/06/2021	8,800	-0.26 ▼	-2.95	9,060	9,060	8,800	490	4,312,000
11/06/2021	9,060	-0.03 ▼	-0.33	9,090	9,200	9,050	3,990	36,149,400
10/06/2021	9,090	0.59 ▲	6.49	8,500	9,090	8,450	11,250	102,262,500
09/06/2021	8,500	0.10 ▲	1.18	8,400	8,500	8,300	590	5,015,000
08/06/2021	8,400	-0.10 ▼	-1.19	8,500	8,400	8,300	3,200	26,880,000
07/06/2021	8,500	-0.24 ▼	-2.82	8,500	8,500	8,260	1,890	16,065,000
04/06/2021	8,500	0.10 ▲	1.18	8,400	8,500	8,300	5,750	48,875,000
03/06/2021	8,400	0.10 ▲	1.19	8,300	8,400	8,300	1,160	9,744,000
02/06/2021	8,300	0.05 ▲	0.60	8,250	8,500	8,100	1,970	16,351,000
01/06/2021	8,250	-0.05 ▼	-0.61	8,300	8,300	8,110	220	1,815,000
31/05/2021	8,300	-1.57 ▼	-18.92	8,300	8,300	8,010	240	1,992,000
28/05/2021	8,300	-0.02 ▼	-0.24	8,320	8,300	8,010	1,940	16,102,000
27/05/2021	8,320	-0.27 ▼	-3.25	8,590	8,400	8,310	160	1,331,200
26/05/2021	8,590	0.10 ▲	1.16	8,490	8,590	8,170	1,580	13,572,200
25/05/2021	8,490	0.05 ▲	0.59	8,440	8,500	8,360	1,040	8,829,600
24/05/2021	8,440	-0.23 ▼	-2.73	8,440	8,440	8,210	560	4,726,400
21/05/2021	8,440	0.44 ▲	5.21	8,000	8,500	8,010	930	7,849,200
20/05/2021	8,000	-0.49 ▼	-6.13	8,490	8,490	8,000	6,290	50,320,000
19/05/2021	8,490	-0.01 ▼	-0.12	8,500	9,040	8,160	3,570	30,309,300
18/05/2021	8,500	0.02 ▲	0.24	8,480	8,500	8,430	2,420	20,570,000
17/05/2021	8,480	-0.32 ▼	-3.77	8,800	8,800	8,210	870	7,377,600
15/05/2021	8,800	0.10 ▲	1.14	8,700	8,890	8,600	1,620	14,256,000
14/05/2021	8,800	0.10 ▲	1.14	8,700	8,890	8,600	1,620	14,256,000
13/05/2021	8,700	-0.23 ▼	-2.64	8,700	8,700	8,470	940	8,178,000
12/05/2021	8,700	-0.18 ▼	-2.07	8,700	8,700	8,510	720	6,264,000
11/05/2021	8,700	0.10 ▲	1.15	8,600	9,000	8,520	1,760	15,312,000
10/05/2021	8,600	0.09 ▲	1.05	8,510	9,100	8,560	2,730	23,478,000
07/05/2021	8,510	-0.01 ▼	-0.12	8,520	8,700	8,490	1,250	10,637,500
06/05/2021	8,520	-0.23 ▼	-2.70	8,750	8,600	8,470	1,700	14,484,000
05/05/2021	8,750	0.13 ▲	1.49	8,620	8,750	8,560	1,410	12,337,500
04/05/2021	8,620	-0.03 ▼	-0.35	8,650	8,790	8,610	1,890	16,291,800
03/05/2021	10,150	0.65 ▲	6.40	9,500	10,150	8,840	400	4,060,000
29/04/2021	8,650	-0.01 ▼	-0.12	8,660	8,670	8,620	1,630	14,099,500
28/04/2021	8,660	0.00 ■■	0.00	8,660	8,660	8,660	740	6,408,400
27/04/2021	8,660	-0.12 ▼	-1.39	8,780	8,700	8,350	480	4,156,800
26/04/2021	8,780	-0.07 ▼	-0.80	8,850	8,850	8,250	1,230	10,799,400
23/04/2021	8,850	0.04 ▲	0.45	8,810	8,900	8,800	3,890	34,426,500
22/04/2021	8,810	-0.53 ▼	-6.02	9,340	9,340	8,810	1,400	12,334,000
20/04/2021	9,340	-0.10 ▼	-1.07	9,440	9,690	8,900	1,440	13,449,600
19/04/2021	9,440	0.01 ▲	0.11	9,440	9,790	9,180	1,900	17,936,000
16/04/2021	9,440	-0.06 ▼	-0.64	9,500	9,500	9,150	1,050	9,912,000
15/04/2021	9,500	-0.10 ▼	-1.05	9,600	9,900	9,400	3,300	31,350,000
14/04/2021	9,600	-0.04 ▼	-0.42	9,640	9,640	9,550	540	5,184,000
13/04/2021	9,640	0.05 ▲	0.52	9,640	9,990	9,640	840	8,097,600
12/04/2021	9,640	0.06 ▲	0.62	9,580	9,650	9,500	2,650	25,546,000
09/04/2021	9,580	-0.20 ▼	-2.09	9,780	9,770	9,230	850	8,143,000
08/04/2021	9,780	-0.01 ▼	-0.10	9,790	10,150	9,600	640	6,259,200
07/04/2021	9,790	0.16 ▲	1.63	9,630	9,790	9,550	720	7,048,800
06/04/2021	9,630	0.03 ▲	0.31	9,600	9,640	9,400	1,100	10,593,000
05/04/2021	9,600	0.07 ▲	0.73	9,530	9,600	9,530	450	4,320,000
04/04/2021	10,150	0.65 ▲	6.40	9,500	9,600	9,510	400	4,060,000
02/04/2021	9,530	0.03 ▲	0.31	9,500	9,600	9,510	1,410	13,437,300
01/04/2021	9,500	0.17 ▲	1.79	9,500	9,800	9,500	470	4,465,000
31/03/2021	9,500	-0.37 ▼	-3.89	9,870	9,860	9,300	160	1,520,000
30/03/2021	9,870	0.19 ▲	1.93	9,680	10,000	9,020	870	8,586,900
29/03/2021	9,680	-0.18 ▼	-1.86	9,680	9,680	9,500	790	7,647,200
26/03/2021	9,680	0.33 ▲	3.41	9,350	9,690	9,000	1,290	12,487,200
25/03/2021	9,350	-0.25 ▼	-2.67	9,600	9,700	9,270	1,310	12,248,500
24/03/2021	9,600	-0.10 ▼	-1.04	9,700	9,700	9,200	2,300	22,080,000
23/03/2021	9,700	-0.27 ▼	-2.78	9,970	9,970	9,700	170	1,649,000
22/03/2021	9,970	-0.03 ▼	-0.30	10,000	10,000	9,600	2,210	22,033,700
19/03/2021	10,000	-0.10 ▼	-1.00	10,100	10,000	10,000	1,350	13,500,000
18/03/2021	10,100	-0.10 ▼	-0.99	10,200	10,300	9,900	1,500	15,150,000
17/03/2021	10,200	0.30 ▲	2.94	9,900	10,450	9,800	1,380	14,076,000
16/03/2021	9,900	0.19 ▲	1.92	9,710	9,910	9,700	2,630	26,037,000
15/03/2021	9,710	-0.49 ▼	-5.05	10,200	10,300	9,710	5,540	53,793,400
13/03/2021	10,200	0.05 ▲	0.49	10,150	10,500	10,150	1,350	13,770,000
12/03/2021	10,200	0.05 ▲	0.49	10,150	10,500	10,150	1,350	13,770,000
11/03/2021	10,150	-0.15 ▼	-1.48	10,300	10,500	10,100	10,990	111,548,500
10/03/2021	10,300	0.30 ▲	2.91	10,000	10,700	10,000	1,360	14,008,000
09/03/2021	10,000	0.09 ▲	0.90	9,910	10,500	9,760	1,420	14,200,000
08/03/2021	9,910	-0.39 ▼	-3.94	10,300	10,900	9,700	7,300	72,343,000
07/03/2021	10,300	0.40 ▲	3.88	9,900	10,550	9,900	8,720	89,816,000
05/03/2021	10,300	0.40 ▲	3.88	9,900	10,550	9,900	8,720	89,816,000
04/03/2021	9,900	0.61 ▲	6.16	9,290	9,940	9,400	15,960	158,004,000
03/03/2021	9,290	0.10 ▲	1.08	9,190	9,290	9,100	2,750	25,547,500
02/03/2021	9,190	0.54 ▲	5.88	8,650	9,200	8,600	5,280	48,523,200
01/03/2021	8,650	0.25 ▲	2.89	8,400	8,700	8,500	4,130	35,724,500
26/02/2021	8,400	0.29 ▲	3.45	8,110	8,460	8,110	1,720	14,448,000
25/02/2021	8,110	-0.19 ▼	-2.34	8,300	8,300	8,100	9,500	77,045,000
24/02/2021	8,300	0.19 ▲	2.29	8,300	8,490	8,300	6,180	51,294,000
23/02/2021	8,300	0.20 ▲	2.41	8,100	8,430	8,110	1,300	10,790,000
22/02/2021	8,100	0.05 ▲	0.62	8,050	8,500	8,050	2,680	21,708,000
19/02/2021	8,050	0.01 ▲	0.12	8,040	8,200	8,000	1,590	12,799,500
18/02/2021	8,040	0.01 ▲	0.12	8,030	8,300	7,970	320	2,572,800
17/02/2021	8,030	0.13 ▲	1.62	7,900	8,140	7,900	210	1,686,300
09/02/2021	7,900	0.23 ▲	2.91	7,670	8,140	7,660	2,110	16,669,000
08/02/2021	7,670	0.01 ▲	0.13	7,660	8,190	7,610	3,380	25,924,600
06/02/2021	7,660	0.04 ▲	0.52	7,620	8,100	7,550	2,300	17,618,000
05/02/2021	7,660	0.04 ▲	0.52	7,620	8,100	7,550	2,300	17,618,000
05/01/2021	7,350	-0.05 ▼	-0.68	7,400	7,400	7,350	40	294,000
04/01/2021	7,400	-0.04 ▼	-0.54	7,440	7,440	7,300	3,950	29,230,000
31/12/2020	7,440	0.13 ▲	1.75	7,310	7,440	7,310	23,340	173,649,600
30/12/2020	7,310	0.01 ▲	0.14	7,300	7,470	7,300	18,470	135,015,700
29/12/2020	7,300	0.10 ▲	1.37	7,180	7,440	7,180	1,199	8,752,700
28/12/2020	7,180	-0.20 ▼	-2.79	7,390	7,350	7,160	4,710	33,817,800
27/12/2020	7,390	-0.20 ▼	-2.71	7,600	7,580	7,170	1,988	14,691,320
25/12/2020	7,390	-0.20 ▼	-2.71	7,600	7,580	7,170	1,988	14,691,320
24/12/2020	7,600	0.00 ■■	0.00	7,600	7,600	7,200	3,372	25,627,200
23/12/2020	7,600	0.00 ■■	0.00	7,600	7,890	7,400	3,325	25,270,000
22/12/2020	7,600	0.30 ▲	3.95	7,300	7,600	7,130	3,617	27,489,200
21/12/2020	7,300	0.00 ■■	0.00	7,350	7,380	7,150	652	4,759,600
20/12/2020	7,350	0.10 ▲	1.36	7,240	7,350	7,200	859	6,313,650
18/12/2020	7,350	0.10 ▲	1.36	7,240	7,350	7,200	859	6,313,650
17/12/2020	7,240	0.00 ■■	0.00	7,240	7,240	7,150	77	557,480
16/12/2020	7,240	0.00 ■■	0.00	7,240	7,500	7,240	2,345	16,977,800
15/12/2020	7,240	0.00 ■■	0.00	7,220	7,450	7,220	2,393	17,325,320
14/12/2020	7,220	-0.20 ▼	-2.77	7,380	7,390	7,150	5,502	39,724,440
13/12/2020	7,380	0.10 ▲	1.36	7,300	7,380	7,300	111	819,180
11/12/2020	7,380	0.10 ▲	1.36	7,300	7,380	7,300	111	819,180
10/12/2020	7,300	-0.20 ▼	-2.74	7,490	7,550	7,260	1,200	8,760,000
09/12/2020	7,490	0.00 ■■	0.00	7,490	7,590	7,400	3,308	24,776,920
08/12/2020	7,490	0.00 ■■	0.00	7,480	7,600	7,400	2,009	15,047,410
07/12/2020	7,480	0.00 ■■	0.00	7,480	7,500	7,360	2,466	18,445,680
04/12/2020	7,300	0.05 ▲	0.68	7,250	7,490	7,250	34,360	250,828,000
03/12/2020	7,250	0.20 ▲	2.76	7,100	7,500	7,110	4,443	32,211,750
02/12/2020	7,100	-0.20 ▼	-2.82	7,250	7,550	7,100	1,249	8,867,900
01/12/2020	7,250	-0.40 ▼	-5.52	7,610	7,550	7,250	1,135	8,228,750
30/11/2020	7,610	-0.09 ▼	-1.18	7,700	7,900	7,550	410	3,120,100
27/11/2020	7,700	0.20 ▲	2.60	7,500	7,760	7,500	41,450	319,165,000
26/11/2020	7,500	0.19 ▲	2.53	7,500	7,700	7,500	37,540	281,550,000
25/11/2020	7,500	0.20 ▲	2.67	7,300	7,550	7,100	59,810	448,575,000
24/11/2020	7,300	-0.10 ▼	-1.37	7,400	7,400	7,120	52,220	381,206,000
23/11/2020	7,400	0.10 ▲	1.35	7,300	7,400	7,000	135,410	1,002,034,000
20/11/2020	7,300	0.50 ▲	6.85	6,830	7,300	6,800	20,094	146,686,200
19/11/2020	6,830	0.20 ▲	2.93	6,650	6,850	6,650	9,407	64,249,810
18/11/2020	6,650	-0.15 ▼	-2.26	6,800	6,850	6,600	64,880	431,452,000
17/11/2020	6,800	0.00 ■■	0.00	6,800	6,950	6,750	3,934	26,751,200
16/11/2020	6,800	-0.20 ▼	-2.94	6,950	6,930	6,760	1,493	10,152,400
13/11/2020	6,950	0.00 ■■	0.00	7,000	7,350	6,900	1,939	13,476,050
12/11/2020	7,000	0.20 ▲	2.86	6,770	7,000	6,710	9,598	67,186,000
11/11/2020	6,770	-0.10 ▼	-1.48	6,900	6,990	6,770	9,929	67,219,330
10/11/2020	6,900	0.00 ■■	0.00	6,910	6,970	6,780	7,467	51,522,300
09/11/2020	6,910	0.10 ▲	1.45	6,770	6,950	6,770	1,660	11,470,600
08/11/2020	6,770	-0.10 ▼	-1.48	6,910	6,990	6,710	5,973	40,437,210
06/11/2020	6,770	-0.10 ▼	-1.48	6,910	6,990	6,710	5,973	40,437,210
05/11/2020	6,910	-0.10 ▼	-1.45	6,980	7,100	6,800	6,438	44,486,580
04/11/2020	6,980	-0.10 ▼	-1.43	7,100	7,100	6,900	6,454	45,048,920
03/11/2020	7,100	-0.10 ▼	-1.41	7,170	7,290	7,100	1,595	11,324,500
02/11/2020	7,170	0.10 ▲	1.39	7,040	7,400	7,040	6,692	47,981,640
30/10/2020	7,040	0.00 ■■	0.00	7,050	7,040	6,800	7,476	52,631,040
29/10/2020	7,050	-0.10 ▼	-1.42	7,160	7,050	6,670	8,362	58,952,100
28/10/2020	7,160	-0.50 ▼	-6.98	7,690	7,500	7,160	13,243	94,819,880
27/10/2020	7,690	0.20 ▲	2.60	7,500	7,900	7,000	14,274	109,767,060
26/10/2020	7,500	-0.20 ▼	-2.67	7,650	8,180	7,500	12,839	96,292,500
25/10/2020	7,650	0.50 ▲	6.54	7,150	7,650	7,440	29,176	223,196,400
23/10/2020	7,650	0.50 ▲	6.54	7,150	7,650	7,440	29,176	223,196,400
22/10/2020	7,150	0.30 ▲	4.20	6,900	7,250	6,900	9,710	69,426,500
21/10/2020	6,900	0.00 ■■	0.00	6,900	6,900	6,800	900	6,210,000
20/10/2020	6,900	0.00 ■■	0.00	6,940	6,990	6,700	1,402	9,673,800
19/10/2020	6,940	0.10 ▲	1.44	6,800	6,990	6,800	3,256	22,596,640
18/10/2020	6,800	-0.10 ▼	-1.47	6,900	6,900	6,580	2,294	15,599,200
16/10/2020	6,800	-0.10 ▼	-1.47	6,900	6,900	6,580	2,294	15,599,200
15/10/2020	6,900	-0.03 ▼	-0.43	6,930	6,990	6,820	40,090	276,621,000
14/10/2020	6,930	-0.10 ▼	-1.44	7,000	7,080	6,750	1,839	12,744,270
13/10/2020	7,000	-0.10 ▼	-1.43	7,090	7,100	6,740	7,555	52,885,000
12/10/2020	7,090	0.10 ▲	1.41	7,030	7,100	6,820	5,127	36,350,430
11/10/2020	7,030	-0.10 ▼	-1.42	7,180	7,270	7,030	4,546	31,958,380
09/10/2020	7,030	-0.10 ▼	-1.42	7,180	7,270	7,030	4,546	31,958,380
08/10/2020	7,180	-0.10 ▼	-1.39	7,280	7,350	7,000	9,403	67,513,540
07/10/2020	7,280	0.50 ▲	6.87	6,830	7,300	6,550	16,733	121,816,240
06/10/2020	6,830	-0.10 ▼	-1.46	6,890	6,880	6,500	6,563	44,825,290
05/10/2020	6,890	0.10 ▲	1.45	6,770	6,890	6,780	2,638	18,175,820
04/10/2020	6,770	-0.10 ▼	-1.48	6,900	7,000	6,700	10,297	69,710,690
02/10/2020	6,770	-0.10 ▼	-1.48	6,900	7,000	6,700	10,297	69,710,690
01/10/2020	6,900	-0.10 ▼	-1.45	6,970	6,970	6,830	4,973	34,313,700
30/09/2020	6,970	-0.10 ▼	-1.43	7,080	7,080	6,810	2,968	20,686,960
29/09/2020	7,080	-0.20 ▼	-2.82	7,300	7,300	7,080	12,675	89,739,000
28/09/2020	7,300	0.20 ▲	2.74	7,070	7,300	7,000	17,441	127,319,300
25/09/2020	7,070	0.10 ▲	1.41	7,000	7,150	6,650	7,229	51,109,030
24/09/2020	7,000	0.50 ▲	7.14	6,550	7,000	6,510	29,511	206,577,000
23/09/2020	6,550	-0.20 ▼	-3.05	6,750	6,640	6,500	13,112	85,883,600
22/09/2020	6,750	0.00 ■■	0.00	6,800	6,790	6,500	10,583	71,435,250
21/09/2020	6,800	-0.40 ▼	-5.88	7,150	7,020	6,660	9,707	66,007,600
18/09/2020	7,150	0.30 ▲	4.20	6,820	7,290	6,820	25,701	183,762,150
17/09/2020	6,820	0.40 ▲	5.87	6,380	0	0	17,260	117,713,200
16/09/2020	6,380	0.40 ▲	6.27	5,970	6,380	6,380	15,254	97,320,520
15/09/2020	5,970	0.40 ▲	6.70	5,580	5,970	5,600	10,891	65,019,270
14/09/2020	5,580	0.00 ■■	0.00	5,550	5,580	5,550	1,175	6,556,500
11/09/2020	5,550	0.00 ■■	0.00	5,580	5,580	5,490	5,233	29,043,150
10/09/2020	5,580	0.00 ■■	0.00	5,580	5,580	5,500	5,012	27,966,960
09/09/2020	5,580	0.09 ▲	1.61	5,490	5,590	5,490	21,310	118,909,800
08/09/2020	5,490	-0.10 ▼	-1.82	5,600	5,490	5,470	2,064	11,331,360
07/09/2020	5,600	0.10 ▲	1.79	5,460	5,600	5,470	3,874	21,694,400
06/09/2020	5,460	-0.30 ▼	-5.49	5,730	5,650	5,400	2,095	11,438,700
04/09/2020	5,460	-0.30 ▼	-5.49	5,730	5,650	5,400	2,095	11,438,700
03/09/2020	5,730	0.00 ■■	0.00	5,730	5,790	5,550	1,138	6,520,740
01/09/2020	5,730	0.00 ■■	0.00	5,720	5,750	5,700	271	1,552,830
31/08/2020	5,720	0.20 ▲	3.50	5,550	5,720	5,550	1,131	6,469,320
28/08/2020	5,550	-0.20 ▼	-3.60	5,700	5,650	5,470	1,177	6,532,350
27/08/2020	5,700	0.10 ▲	1.75	5,600	5,890	5,600	2,180	12,426,000
26/08/2020	5,600	-0.20 ▼	-3.57	5,790	5,700	5,550	2,454	13,742,400
25/08/2020	5,790	-0.10 ▼	-1.73	5,850	5,820	5,600	4,057	23,490,030
24/08/2020	5,850	0.00 ■■	0.00	5,850	5,850	5,600	1,999	11,694,150
21/08/2020	5,850	0.10 ▲	1.71	5,730	5,850	5,650	1,463	8,558,550
20/08/2020	5,730	0.00 ■■	0.00	5,700	5,780	5,600	769	4,406,370
19/08/2020	5,700	0.10 ▲	1.75	5,640	5,730	5,600	1,461	8,327,700
18/08/2020	5,640	0.30 ▲	5.32	5,340	5,650	5,340	2,198	12,396,720
17/08/2020	5,340	0.00 ■■	0.00	5,380	5,500	5,300	1,620	8,650,800
16/08/2020	5,380	0.00 ■■	0.00	5,380	5,490	5,370	1,187	6,386,060
14/08/2020	5,380	0.00 ■■	0.00	5,380	5,490	5,370	1,187	6,386,060
13/08/2020	5,380	-0.10 ▼	-1.86	5,440	5,390	5,200	2,400	12,912,000
12/08/2020	5,440	-0.10 ▼	-1.84	5,500	5,450	5,300	322	1,751,680
11/08/2020	5,500	0.20 ▲	3.64	5,290	5,520	5,280	4,307	23,688,500
10/08/2020	5,290	-0.10 ▼	-1.89	5,390	5,580	5,190	4,262	22,545,980
07/08/2020	5,390	0.10 ▲	1.86	5,300	5,390	5,100	3,357	18,094,230
06/08/2020	5,300	0.00 ■■	0.00	5,300	5,300	5,100	2,871	15,216,300
05/08/2020	5,300	-0.10 ▼	-1.89	5,400	5,350	5,220	544	2,883,200
04/08/2020	5,400	0.00 ■■	0.00	5,400	5,500	5,300	1,501	8,105,400
03/08/2020	5,400	-0.20 ▼	-3.70	5,560	5,700	5,210	145	783,000
31/07/2020	5,560	0.00 ■■	0.00	5,580	5,650	5,300	4,527	25,170,120
30/07/2020	5,580	-0.10 ▼	-1.79	5,670	5,630	5,300	547	3,052,260
29/07/2020	5,670	0.00 ■■	0.00	5,690	5,690	5,350	35	198,450
28/07/2020	5,000	-0.40 ▼	-8.00	5,350	5,690	5,000	1,339	6,695,000
27/07/2020	5,350	-0.40 ▼	-7.48	5,750	5,700	5,350	706	3,777,100
26/07/2020	5,750	0.00 ■■	0.00	5,800	5,770	5,420	1,813	10,424,750
24/07/2020	5,750	0.00 ■■	0.00	5,800	5,770	5,420	1,813	10,424,750
23/07/2020	5,800	-0.20 ▼	-3.45	5,960	5,800	5,800	10	58,000
22/07/2020	5,800	-0.20 ▼	-3.45	5,960	5,800	5,800	10	58,000
21/07/2020	5,960	0.30 ▲	5.03	5,700	5,960	5,960	1	5,960
20/07/2020	5,700	0.00 ■■	0.00	5,670	5,800	5,510	690	3,933,000
17/07/2020	5,670	0.00 ■■	0.00	5,690	5,750	5,590	1,620	9,185,400
16/07/2020	5,690	-0.10 ▼	-1.76	5,780	5,700	5,660	1,024	5,826,560
15/07/2020	5,780	0.00 ■■	0.00	5,770	5,780	5,730	326	1,884,280
14/07/2020	5,770	0.00 ■■	0.00	5,770	5,800	5,770	1,438	8,297,260
13/07/2020	5,770	0.00 ■■	0.00	5,800	5,810	5,770	737	4,252,490
10/07/2020	5,800	-0.10 ▼	-1.72	5,880	5,880	5,800	621	3,601,800
09/07/2020	5,880	-0.10 ▼	-1.70	5,990	6,000	5,710	2,595	15,258,600
08/07/2020	5,990	0.10 ▲	1.67	5,900	5,990	5,660	816	4,887,840
07/07/2020	5,900	-0.10 ▼	-1.69	6,050	6,050	5,750	2,221	13,103,900
06/07/2020	6,050	0.40 ▲	6.61	5,700	6,090	5,770	8,564	51,812,200
03/07/2020	5,700	0.00 ■■	0.00	5,740	5,800	5,700	8,207	46,779,900
02/07/2020	5,740	0.00 ■■	0.00	5,790	5,750	5,660	1,892	10,860,080
01/07/2020	5,790	-0.10 ▼	-1.73	5,890	5,790	5,650	16	92,640
30/06/2020	5,890	0.00 ■■	0.00	5,900	5,890	5,500	1,000	5,890,000
29/06/2020	5,900	-0.10 ▼	-1.69	5,980	5,900	5,730	1,550	9,145,000
26/06/2020	5,980	-0.14 ▼	-2.34	5,980	6,000	5,840	13,370	79,952,600
25/06/2020	5,980	0.00 ■■	0.00	5,960	6,000	5,780	3,164	18,920,720
24/06/2020	5,960	0.00 ■■	0.00	5,960	5,960	5,900	239	1,424,440
23/06/2020	5,960	0.00 ■■	0.00	6,000	6,200	5,860	3,956	23,577,760
22/06/2020	6,000	0.30 ▲	5.00	5,700	6,000	5,620	4,564	27,384,000
19/06/2020	5,700	0.00 ■■	0.00	5,740	5,700	5,650	4,232	24,122,400
18/06/2020	5,740	-0.10 ▼	-1.74	5,810	5,740	5,700	688	3,949,120
17/06/2020	5,810	-0.03 ▼	-0.52	5,840	5,840	5,550	16,440	95,516,400
16/06/2020	5,840	0.00 ■■	0.00	5,840	5,840	5,620	902	5,267,680
15/06/2020	5,840	-0.10 ▼	-1.71	5,900	5,890	5,530	1,105	6,453,200
12/06/2020	5,900	0.00 ■■	0.00	5,900	5,940	5,520	1,930	11,387,000
11/06/2020	5,900	-0.10 ▼	-1.69	6,000	6,100	5,900	5,479	32,326,100
10/06/2020	6,000	0.00 ■■	0.00	6,010	6,010	5,850	6,934	41,604,000
09/06/2020	6,100	0.10 ▲	1.64	6,000	6,250	6,000	3,263	19,904,300
08/06/2020	6,000	0.20 ▲	3.33	5,840	6,150	5,500	7,742	46,452,000
06/06/2020	5,840	0.00 ■■	0.00	5,850	5,850	5,650	2,085	12,176,400
05/06/2020	5,840	0.00 ■■	0.00	5,850	5,850	5,650	2,085	12,176,400
04/06/2020	5,850	0.00 ■■	0.00	5,870	5,980	5,500	3,640	21,294,000
03/06/2020	5,870	-0.10 ▼	-1.70	5,960	5,960	5,750	351	2,060,370
02/06/2020	5,960	0.00 ■■	0.00	5,970	6,290	5,820	5,389	32,118,440
01/06/2020	5,970	0.40 ▲	6.70	5,580	5,970	5,550	13,366	79,795,020
31/05/2020	5,580	0.10 ▲	1.79	5,500	5,580	5,500	3,149	17,571,420
29/05/2020	5,580	0.10 ▲	1.79	5,500	5,580	5,500	3,149	17,571,420
28/05/2020	5,500	0.10 ▲	1.82	5,400	5,590	5,400	330	1,815,000
27/05/2020	5,400	-0.10 ▼	-1.85	5,500	5,590	5,400	3,865	20,871,000
26/05/2020	5,500	-0.10 ▼	-1.82	5,600	5,640	5,400	3,407	18,738,500
25/05/2020	5,600	0.30 ▲	5.36	5,350	5,640	5,360	5,409	30,290,400
24/05/2020	5,350	-0.30 ▼	-5.61	5,690	5,590	5,340	1,501	8,030,350
22/05/2020	5,350	-0.30 ▼	-5.61	5,690	5,590	5,340	1,501	8,030,350
21/05/2020	5,690	0.00 ■■	0.00	5,720	5,700	5,360	952	5,416,880
20/05/2020	5,720	0.30 ▲	5.24	5,450	5,720	5,300	6,674	38,175,280
19/05/2020	5,450	0.00 ■■	0.00	5,500	5,450	5,300	3,447	18,786,150
18/05/2020	5,500	0.10 ▲	1.82	5,400	5,670	5,320	375	2,062,500
17/05/2020	5,400	-0.20 ▼	-3.70	5,600	5,840	5,350	4,312	23,284,800
15/05/2020	5,400	-0.20 ▼	-3.70	5,600	5,840	5,350	4,312	23,284,800
14/05/2020	5,600	0.00 ■■	0.00	5,600	5,800	5,300	2,674	14,974,400
13/05/2020	5,600	0.00 ■■	0.00	5,600	5,990	5,500	6,674	37,374,400
12/05/2020	5,600	0.20 ▲	3.57	5,390	5,600	5,200	3,435	19,236,000
11/05/2020	5,390	0.00 ■■	0.00	5,400	5,390	5,300	2,708	14,596,120
10/05/2020	5,400	0.00 ■■	0.00	5,400	5,400	5,100	816	4,406,400
08/05/2020	5,400	0.00 ■■	0.00	5,400	5,400	5,100	816	4,406,400
07/05/2020	5,400	-0.10 ▼	-1.85	5,490	5,490	5,200	1,589	8,580,600
06/05/2020	5,490	0.10 ▲	1.82	5,390	5,490	5,310	695	3,815,550
05/05/2020	5,390	-0.10 ▼	-1.86	5,500	5,500	5,300	460	2,479,400
04/05/2020	5,500	0.00 ■■	0.00	5,450	5,550	5,230	979	5,384,500
01/05/2020	5,450	-0.20 ▼	-3.67	5,670	5,500	5,280	3,099	16,889,550
30/04/2020	5,450	-0.20 ▼	-3.67	5,670	5,500	5,280	3,099	16,889,550
29/04/2020	5,450	-0.20 ▼	-3.67	5,670	5,500	5,280	3,099	16,889,550
28/04/2020	5,670	0.00 ■■	0.00	5,700	5,700	5,400	5,280	29,937,600
27/04/2020	5,700	0.30 ▲	5.26	5,450	5,790	5,200	339	1,932,300
26/04/2020	5,450	0.10 ▲	1.83	5,380	5,450	5,280	1,905	10,382,250
24/04/2020	5,450	0.10 ▲	1.83	5,380	5,450	5,280	1,905	10,382,250
23/04/2020	5,380	-0.10 ▼	-1.86	5,450	5,790	5,100	5,599	30,122,620
22/04/2020	5,450	-0.40 ▼	-7.34	5,800	5,600	5,400	6,708	36,558,600
21/04/2020	5,800	-0.20 ▼	-3.45	6,000	6,050	5,580	5,891	34,167,800
20/04/2020	6,000	0.20 ▲	3.33	5,810	6,210	5,820	11,620	69,720,000
19/04/2020	5,810	0.40 ▲	6.88	5,430	5,810	5,800	9,969	57,919,890
17/04/2020	5,810	0.40 ▲	6.88	5,430	5,810	5,800	9,969	57,919,890
16/04/2020	5,430	0.40 ▲	7.37	5,080	5,430	5,200	8,415	45,693,450
15/04/2020	5,080	-0.30 ▼	-5.91	5,390	5,380	5,060	2,049	10,408,920
14/04/2020	5,390	-0.10 ▼	-1.86	5,440	5,430	5,060	2,932	15,803,480
13/04/2020	5,440	0.30 ▲	5.51	5,140	5,490	5,100	1,995	10,852,800
12/04/2020	5,140	0.30 ▲	5.84	4,840	5,170	4,840	2,532	13,014,480
10/04/2020	5,140	0.30 ▲	5.84	4,840	5,170	4,840	2,532	13,014,480
09/04/2020	4,840	0.00 ■■	0.00	4,830	5,100	4,840	2,477	11,988,680
08/04/2020	4,830	-0.40 ▼	-8.28	5,190	5,400	4,830	4,002	19,329,660
07/04/2020	5,190	0.10 ▲	1.93	5,090	5,400	5,090	583	3,025,770
06/04/2020	5,090	0.30 ▲	5.89	4,800	5,130	4,900	372	1,893,480
05/04/2020	4,800	-0.10 ▼	-2.08	4,900	4,900	4,650	807	3,873,600
03/04/2020	4,800	-0.10 ▼	-2.08	4,900	4,900	4,650	807	3,873,600
02/04/2020	4,900	0.20 ▲	4.08	4,700	4,980	4,710	874	4,282,600
01/04/2020	4,900	0.20 ▲	4.08	4,700	4,980	4,710	874	4,282,600
31/03/2020	4,700	0.00 ■■	0.00	4,700	4,990	4,620	3,648	17,145,600
30/03/2020	4,700	-0.20 ▼	-4.26	4,890	4,800	4,620	3,414	16,045,800
29/03/2020	4,890	-0.10 ▼	-2.04	4,950	4,900	4,630	659	3,222,510
27/03/2020	4,890	-0.10 ▼	-2.04	4,950	4,900	4,630	659	3,222,510
26/03/2020	4,950	0.00 ■■	0.00	4,990	4,980	4,800	270	1,336,500
25/03/2020	4,990	0.00 ■■	0.00	4,980	4,990	4,640	1,590	7,934,100
24/03/2020	4,980	0.00 ■■	0.00	4,990	4,980	4,650	1,246	6,205,080
23/03/2020	4,990	-0.10 ▼	-2.00	5,090	5,090	4,740	2,995	14,945,050
22/03/2020	5,090	-0.10 ▼	-1.96	5,200	5,100	4,840	1,434	7,299,060
20/03/2020	5,090	-0.10 ▼	-1.96	5,200	5,100	4,840	1,434	7,299,060
19/03/2020	5,200	-0.20 ▼	-3.85	5,440	5,440	5,060	2,238	11,637,600
18/03/2020	5,440	0.30 ▲	5.51	5,180	5,460	5,440	3	16,320
17/03/2020	5,180	-0.40 ▼	-7.72	5,560	5,400	5,180	3,393	17,575,740
16/03/2020	5,560	0.10 ▲	1.80	5,460	5,560	5,100	17,010	94,575,600
13/03/2020	5,460	-0.03 ▼	-0.55	5,490	5,480	5,110	30,140	164,564,400
12/03/2020	5,490	-0.14 ▼	-2.55	5,630	5,620	5,240	21,180	116,278,200
11/03/2020	5,630	-0.02 ▼	-0.36	5,650	5,690	5,400	52,580	296,025,400
10/03/2020	5,650	0.00 ■■	0.00	5,660	5,660	5,300	841	4,751,650
09/03/2020	5,660	-0.10 ▼	-1.77	5,750	5,690	5,400	4,149	23,483,340
07/03/2020	5,750	0.00 ■■	0.00	5,780	5,770	5,630	1,401	8,055,750
06/03/2020	5,750	0.00 ■■	0.00	5,780	5,770	5,630	1,401	8,055,750
05/03/2020	5,780	0.00 ■■	0.00	5,790	5,790	5,560	3,780	21,848,400
04/03/2020	5,790	0.10 ▲	1.73	5,690	5,800	5,530	3,415	19,772,850
03/03/2020	5,690	0.10 ▲	1.76	5,600	5,790	5,550	2,750	15,647,500
02/03/2020	5,600	0.00 ■■	0.00	5,550	5,690	5,600	2,910	16,296,000
28/02/2020	5,550	-0.30 ▼	-5.41	5,800	6,000	5,550	3,140	17,427,000
27/02/2020	5,800	0.00 ■■	0.00	5,800	5,820	5,800	942	5,463,600
26/02/2020	5,800	0.00 ■■	0.00	5,850	5,940	5,800	3,652	21,181,600
25/02/2020	5,850	0.20 ▲	3.42	5,620	5,900	5,800	281	1,643,850
24/02/2020	5,620	-0.20 ▼	-3.56	5,800	5,990	5,620	459	2,579,580
21/02/2020	5,800	-0.10 ▼	-1.72	5,880	5,900	5,800	368	2,134,400
20/02/2020	5,880	0.20 ▲	3.40	5,700	5,880	5,700	13,306	78,239,280
19/02/2020	5,700	-0.10 ▼	-1.75	5,790	5,700	5,660	95	541,500
18/02/2020	5,790	0.20 ▲	3.45	5,550	5,830	5,700	2,628	15,216,120
17/02/2020	5,550	-0.30 ▼	-5.41	5,880	5,870	5,550	3,885	21,561,750
15/02/2020	5,880	0.00 ■■	0.00	5,880	5,890	5,800	5,143	30,240,840
14/02/2020	5,880	0.00 ■■	0.00	5,880	5,890	5,800	5,143	30,240,840
13/02/2020	5,880	0.00 ■■	0.00	5,900	5,900	5,800	4,384	25,777,920
12/02/2020	5,900	0.00 ■■	0.00	5,950	5,930	5,850	1,795	10,590,500
11/02/2020	5,950	0.00 ■■	0.00	5,930	5,950	5,910	2,340	13,923,000
10/02/2020	5,930	0.00 ■■	0.00	5,940	5,940	5,800	133	788,690
09/02/2020	5,940	0.00 ■■	0.00	5,950	5,950	5,860	7,058	41,924,520
07/02/2020	5,940	0.00 ■■	0.00	5,950	5,950	5,860	7,058	41,924,520
06/02/2020	5,950	0.10 ▲	1.68	5,890	5,980	5,850	7,787	46,332,650
05/02/2020	5,890	0.00 ■■	0.00	5,860	5,990	5,800	3,210	18,906,900
04/02/2020	5,860	0.00 ■■	0.00	5,870	5,870	5,800	1,590	9,317,400
03/02/2020	5,870	-0.10 ▼	-1.70	6,000	6,000	5,590	4,695	27,559,650
02/02/2020	6,000	-0.10 ▼	-1.67	6,090	6,010	6,000	2,132	12,792,000
31/01/2020	6,000	-0.10 ▼	-1.67	6,090	6,010	6,000	2,132	12,792,000
30/01/2020	6,090	0.00 ■■	0.00	6,080	6,100	6,010	1,605	9,774,450
29/01/2020	6,080	0.20 ▲	3.29	5,900	6,080	5,900	201	1,222,080
28/01/2020	6,080	0.20 ▲	3.29	5,900	6,080	5,900	201	1,222,080
27/01/2020	6,080	0.20 ▲	3.29	5,900	6,080	5,900	201	1,222,080
26/01/2020	6,080	0.20 ▲	3.29	5,900	6,080	5,900	201	1,222,080
24/01/2020	6,080	0.20 ▲	3.29	5,900	6,080	5,900	201	1,222,080
23/01/2020	6,080	0.20 ▲	3.29	5,900	6,080	5,900	201	1,222,080
22/01/2020	6,080	0.20 ▲	3.29	5,900	6,080	5,900	201	1,222,080
21/01/2020	5,900	-0.10 ▼	-1.69	6,000	6,060	5,900	38,760	228,684,000
20/01/2020	6,000	-0.01 ▼	-0.17	6,010	6,000	5,900	28,950	173,700,000
17/01/2020	6,010	0.11 ▲	1.83	5,900	6,030	6,010	12,790	76,867,900
16/01/2020	5,900	-0.08 ▼	-1.36	5,980	5,990	5,900	54,140	319,426,000
15/01/2020	5,980	-0.08 ▼	-1.34	6,060	6,000	5,900	70,340	420,633,200
14/01/2020	6,070	0.02 ▲	0.33	6,050	6,090	6,000	19,280	117,029,600
13/01/2020	6,050	0.00 ■■	0.00	6,000	6,060	5,990	3,574	21,622,700
10/01/2020	6,000	0.00 ■■	0.00	6,020	6,010	5,900	4,226	25,356,000
09/01/2020	6,020	0.00 ■■	0.00	5,990	6,040	5,990	1,452	8,741,040
08/01/2020	5,990	-0.10 ▼	-1.67	6,050	6,080	5,960	3,540	21,204,600
07/01/2020	6,050	0.10 ▲	1.65	5,960	6,100	5,960	5,385	32,579,250
06/01/2020	5,960	0.00 ■■	0.00	6,000	6,130	5,960	6,694	39,896,240
03/01/2020	6,000	-0.10 ▼	-1.67	6,070	6,090	6,000	3,786	22,716,000
02/01/2020	6,070	0.00 ■■	0.00	6,090	6,140	6,060	2,838	17,226,660
31/12/2019	6,090	0.10 ▲	1.64	6,000	6,170	5,900	8,093	49,286,370
30/12/2019	6,000	0.00 ■■	0.00	6,050	6,160	6,000	10,741	64,446,000
27/12/2019	6,050	0.00 ■■	0.00	6,060	6,190	6,000	14,856	89,878,800
26/12/2019	6,060	0.00 ■■	0.00	6,020	6,200	6,010	3,702	22,434,120
25/12/2019	6,020	0.00 ■■	0.00	6,020	6,200	6,020	8,132	48,954,640
24/12/2019	6,020	0.00 ■■	0.00	6,020	6,290	6,020	5,112	30,774,240
23/12/2019	6,020	-0.20 ▼	-3.32	6,200	6,250	6,000	9,775	58,845,500
20/12/2019	6,200	-0.03 ▼	-0.48	6,230	6,300	6,100	28,380	175,956,000
19/12/2019	6,230	0.00 ■■	0.00	6,240	6,280	6,110	3,639	22,670,970
18/12/2019	6,240	0.10 ▲	1.60	6,140	6,270	6,150	2,775	17,316,000
17/12/2019	6,140	0.30 ▲	4.89	5,880	6,290	5,880	4,081	25,057,340
16/12/2019	5,880	-0.20 ▼	-3.40	6,060	6,250	5,830	3,275	19,257,000
13/12/2019	6,060	0.00 ■■	0.00	6,040	6,100	5,710	5,800	35,148,000
12/12/2019	6,040	0.00 ■■	0.00	6,040	6,050	5,730	3,757	22,692,280
11/12/2019	6,040	0.00 ■■	0.00	6,080	6,100	5,920	4,415	26,666,600
10/12/2019	6,080	-0.10 ▼	-1.64	6,140	6,200	5,770	5,577	33,908,160
09/12/2019	6,140	0.00 ■■	0.00	6,120	6,230	6,100	2,147	13,182,580
06/12/2019	6,120	-0.10 ▼	-1.63	6,260	6,340	6,000	5,882	35,997,840
05/12/2019	6,260	0.00 ■■	0.00	6,250	6,460	6,010	3,578	22,398,280
04/12/2019	6,250	-0.20 ▼	-3.20	6,400	0	0	8,087	50,543,750
03/12/2019	6,400	0.00 ■■	0.00	6,450	6,780	6,010	3,446	22,054,400
02/12/2019	6,450	-0.20 ▼	-3.10	6,650	6,800	6,450	4,849	31,276,050
29/11/2019	6,650	0.00 ■■	0.00	6,670	6,900	6,600	2,577	17,137,050
28/11/2019	6,670	0.00 ■■	0.00	6,660	6,750	6,500	2,434	16,234,780
27/11/2019	6,660	0.00 ■■	0.00	6,650	6,670	6,650	733	4,881,780
26/11/2019	6,650	-0.30 ▼	-4.51	6,900	6,790	6,600	1,717	11,418,050
25/11/2019	6,900	0.20 ▲	2.90	6,700	6,900	6,900	1	6,900
22/11/2019	6,700	0.10 ▲	1.49	6,610	6,840	6,560	1,380	9,246,000
21/11/2019	6,610	0.00 ■■	0.00	6,600	7,000	6,610	2,022	13,365,420
20/11/2019	6,600	-0.10 ▼	-1.52	6,680	6,700	6,600	2,536	16,737,600
19/11/2019	6,680	-0.10 ▼	-1.50	6,800	6,680	6,680	154	1,028,720
18/11/2019	6,800	0.10 ▲	1.47	6,710	6,800	6,700	142	965,600
15/11/2019	6,710	0.00 ■■	0.00	6,750	6,750	6,710	1,615	10,836,650
14/11/2019	6,750	0.00 ■■	0.00	6,750	6,840	6,700	1,169	7,890,750
13/11/2019	6,750	0.00 ■■	0.00	6,770	6,790	6,700	159	1,073,250
12/11/2019	6,770	0.00 ■■	0.00	6,740	6,840	6,720	2,312	15,652,240
11/11/2019	6,740	-0.10 ▼	-1.48	6,880	6,900	6,720	293	1,974,820
08/11/2019	6,880	0.10 ▲	1.45	6,800	6,900	6,800	52	357,760
07/11/2019	6,800	0.00 ■■	0.00	6,820	6,890	6,780	646	4,392,800
06/11/2019	6,820	-0.10 ▼	-1.47	6,940	6,900	6,800	3,949	26,932,180
05/11/2019	6,940	0.00 ■■	0.00	6,900	6,990	6,830	223	1,547,620
04/11/2019	6,900	-0.10 ▼	-1.45	7,000	6,940	6,860	5,063	34,934,700
01/11/2019	7,000	0.20 ▲	2.86	6,810	7,000	6,830	2,379	16,653,000
31/10/2019	6,810	-0.10 ▼	-1.47	6,900	6,980	6,810	5,540	37,727,400
30/10/2019	6,900	-0.10 ▼	-1.45	6,990	6,990	6,800	4,856	33,506,400
29/10/2019	6,990	0.00 ■■	0.00	6,990	7,000	6,990	3,425	23,940,750
28/10/2019	6,990	0.00 ■■	0.00	7,000	7,010	6,800	2,713	18,963,870
25/10/2019	7,000	0.00 ■■	0.00	7,030	7,030	6,950	313	2,191,000
24/10/2019	7,030	0.10 ▲	1.42	6,900	7,050	6,950	1,021	7,177,630
23/10/2019	6,900	-0.10 ▼	-1.45	6,960	6,970	6,880	148	1,021,200
22/10/2019	6,960	0.10 ▲	1.44	6,850	6,960	6,850	1,121	7,802,160
21/10/2019	6,850	0.00 ■■	0.00	6,850	7,000	6,840	3,319	22,735,150
18/10/2019	6,850	-0.10 ▼	-1.46	6,990	6,970	6,820	1,222	8,370,700
17/10/2019	6,990	0.00 ■■	0.00	7,000	7,000	6,830	461	3,222,390
16/10/2019	7,000	0.10 ▲	1.43	6,900	7,000	6,830	864	6,048,000
15/10/2019	6,900	-0.10 ▼	-1.45	7,040	7,030	6,900	3,924	27,075,600
14/10/2019	7,040	0.00 ■■	0.00	7,050	7,070	6,880	4,457	31,377,280
11/10/2019	7,050	0.10 ▲	1.42	6,940	7,090	6,900	6,135	43,251,750
10/10/2019	6,940	-0.10 ▼	-1.44	7,040	7,040	6,900	1,204	8,355,760
09/10/2019	7,040	0.00 ■■	0.00	7,060	7,060	6,910	4,947	34,826,880
08/10/2019	7,060	0.00 ■■	0.00	7,050	7,100	6,910	411	2,901,660
07/10/2019	7,050	0.00 ■■	0.00	7,000	7,100	6,910	7,817	55,109,850
04/10/2019	7,000	0.00 ■■	0.00	7,000	7,090	6,800	4,261	29,827,000
03/10/2019	7,000	0.00 ■■	0.00	7,000	7,040	6,820	4,247	29,729,000
02/10/2019	7,000	0.00 ■■	0.00	7,050	7,050	6,830	2,668	18,676,000
01/10/2019	7,050	0.00 ■■	0.00	7,050	7,090	6,800	1,690	11,914,500
30/09/2019	7,050	0.00 ■■	0.00	7,100	7,150	6,810	3,083	21,735,150
27/09/2019	7,100	-0.10 ▼	-1.41	7,150	7,200	6,900	2,141	15,201,100
26/09/2019	7,150	0.10 ▲	1.40	7,100	7,200	7,100	746	5,333,900
25/09/2019	7,100	0.10 ▲	1.41	6,950	7,150	6,710	2,489	17,671,900
24/09/2019	6,950	0.40 ▲	5.76	6,520	6,970	6,520	4,980	34,611,000
23/09/2019	6,520	-0.30 ▼	-4.60	6,860	6,980	6,500	2,958	19,286,160
20/09/2019	6,860	-0.10 ▼	-1.46	6,950	7,100	6,860	1,484	10,180,240
19/09/2019	6,950	0.00 ■■	0.00	7,000	7,090	6,950	3,211	22,316,450
18/09/2019	7,000	0.00 ■■	0.00	6,960	7,140	6,600	6,619	46,333,000
17/09/2019	6,960	-0.20 ▼	-2.87	7,200	7,200	6,910	6,766	47,091,360
16/09/2019	7,200	-0.10 ▼	-1.39	7,300	7,300	7,000	9,529	68,608,800
13/09/2019	7,300	-0.30 ▼	-4.11	7,590	7,590	7,300	5,643	41,193,900
12/09/2019	7,590	0.00 ■■	0.00	7,590	7,740	7,550	1,303	9,889,770
11/09/2019	7,590	-0.40 ▼	-5.27	7,990	8,000	7,550	8,385	63,642,150
10/09/2019	8,000	-0.10 ▼	-1.25	8,100	8,100	7,540	11,000	88,000,000
09/09/2019	8,100	0.00 ■■	0.00	8,130	8,290	8,000	7,342	59,470,200
06/09/2019	8,130	0.00 ■■	0.00	8,130	8,130	8,010	1,803	14,658,390
05/09/2019	8,130	0.00 ■■	0.00	8,150	8,150	8,000	10,500	85,365,000
04/09/2019	8,150	0.00 ■■	0.00	8,110	8,170	8,000	4,833	39,388,950
03/09/2019	8,110	0.00 ■■	0.00	8,110	8,220	8,010	1,469	11,913,590
30/08/2019	8,110	-0.40 ▼	-4.93	8,470	8,440	8,000	7,016	56,899,760
29/08/2019	8,470	0.10 ▲	1.18	8,410	8,540	8,300	4,160	35,235,200
28/08/2019	8,410	-0.10 ▼	-1.19	8,500	8,570	8,410	3,904	32,832,640
27/08/2019	8,500	-0.10 ▼	-1.18	8,570	8,660	8,400	8,497	72,224,500
26/08/2019	8,570	-0.10 ▼	-1.17	8,640	8,630	8,500	2,830	24,253,100
23/08/2019	8,640	0.00 ■■	0.00	8,640	8,710	8,530	3,033	26,205,120
22/08/2019	8,640	0.10 ▲	1.16	8,520	8,800	8,500	6,559	56,669,760
21/08/2019	8,520	-0.30 ▼	-3.52	8,800	8,800	8,510	11,661	99,351,720
20/08/2019	8,800	-0.20 ▼	-2.27	8,980	8,970	8,700	4,030	35,464,000
19/08/2019	8,980	-0.10 ▼	-1.11	9,090	9,050	8,800	5,088	45,690,240
16/08/2019	9,090	0.20 ▲	2.20	8,870	9,100	8,700	3,105	28,224,450
15/08/2019	8,870	0.00 ■■	0.00	8,880	8,990	8,660	3,053	27,080,110
14/08/2019	8,880	0.00 ■■	0.00	8,890	8,990	8,820	1,513	13,435,440
13/08/2019	8,890	-0.10 ▼	-1.12	9,000	9,000	8,800	4,818	42,832,020
12/08/2019	9,000	-0.10 ▼	-1.11	9,110	9,170	8,810	3,469	31,221,000
09/08/2019	9,110	0.30 ▲	3.29	8,850	9,140	8,900	6,933	63,159,630
08/08/2019	8,850	0.10 ▲	1.13	8,730	9,300	8,530	15,360	135,936,000
07/08/2019	8,730	0.00 ■■	0.00	8,770	8,990	8,500	2,885	25,186,050
06/08/2019	8,770	0.00 ■■	0.00	8,760	9,360	8,390	24,433	214,277,410
05/08/2019	8,760	-0.20 ▼	-2.28	9,000	9,000	8,700	15,816	138,548,160
02/08/2019	9,000	-0.40 ▼	-4.44	9,400	9,390	9,000	13,160	118,440,000
01/08/2019	9,400	-0.20 ▼	-2.13	9,600	9,600	9,300	7,285	68,479,000
31/07/2019	9,600	-0.20 ▼	-2.08	9,790	9,700	9,500	9,082	87,187,200
30/07/2019	9,790	-0.20 ▼	-2.04	10,000	10,000	9,700	9,367	91,702,930
29/07/2019	10,000	-0.30 ▼	-3.00	10,250	10,350	10,000	4,349	43,490,000
26/07/2019	10,250	0.70 ▲	6.83	9,600	10,250	9,540	20,885	214,071,250
25/07/2019	9,600	-0.40 ▼	-4.17	10,000	10,000	9,600	13,675	131,280,000
24/07/2019	10,000	-0.60 ▼	-6.00	10,600	10,500	9,900	21,681	216,810,000
23/07/2019	10,600	0.00 ■■	0.00	10,600	10,800	10,400	3,949	41,859,400
22/07/2019	10,600	0.10 ▲	0.94	10,500	10,700	10,450	4,747	50,318,200
19/07/2019	10,500	0.20 ▲	1.90	10,300	10,500	10,300	9,523	99,991,500
18/07/2019	10,300	-0.10 ▼	-0.97	10,450	10,500	10,300	10,448	107,614,400
17/07/2019	10,450	0.00 ■■	0.00	10,450	10,600	10,300	10,901	113,915,450
16/07/2019	10,450	-0.30 ▼	-2.87	10,700	10,800	10,400	21,256	222,125,200
15/07/2019	10,700	0.00 ■■	0.00	10,700	10,900	10,600	12,676	135,633,200
12/07/2019	10,700	-0.50 ▼	-4.67	11,200	11,350	10,700	14,856	158,959,200
11/07/2019	11,200	-0.30 ▼	-2.68	11,500	11,600	11,000	19,007	212,878,400
10/07/2019	11,500	0.00 ■■	0.00	11,500	11,750	11,500	12,279	141,208,500
09/07/2019	11,500	0.10 ▲	0.87	11,400	11,850	11,400	13,447	154,640,500
08/07/2019	11,400	-0.40 ▼	-3.51	11,750	12,000	11,400	9,594	109,371,600
05/07/2019	11,750	-0.30 ▼	-2.55	12,050	12,150	11,700	6,591	77,444,250
04/07/2019	12,050	0.00 ■■	0.00	12,050	12,100	11,250	48,495	584,364,750
03/07/2019	12,050	-0.90 ▼	-7.47	12,950	13,000	12,050	55,341	666,859,050
02/07/2019	12,950	-0.10 ▼	-0.77	13,000	13,200	12,950	11,679	151,243,050
01/07/2019	13,000	0.20 ▲	1.54	12,800	13,650	12,950	29,138	378,794,000
28/06/2019	12,800	-0.50 ▼	-3.91	13,350	13,350	12,750	30,436	389,580,800
27/06/2019	13,350	-0.20 ▼	-1.50	13,550	13,800	13,000	30,313	404,678,550
26/06/2019	13,550	-0.20 ▼	-1.48	13,750	14,000	13,300	13,488	182,762,400
25/06/2019	13,750	-0.40 ▼	-2.91	14,200	14,200	13,500	22,528	309,760,000
24/06/2019	14,200	-0.80 ▼	-5.63	15,000	15,000	14,100	11,091	157,492,200
21/06/2019	15,000	0.70 ▲	4.67	14,300	15,300	14,300	15,856	237,840,000
20/06/2019	14,300	-1.10 ▼	-7.69	15,350	15,500	14,300	69,364	991,905,200
19/06/2019	15,350	-1.20 ▼	-7.82	16,500	16,700	15,350	63,499	974,709,650
18/06/2019	16,500	-0.50 ▼	-3.03	17,000	17,000	16,400	14,775	243,787,500
17/06/2019	17,000	0.10 ▲	0.59	16,900	17,400	16,700	15,552	264,384,000
16/06/2019	16,900	-0.80 ▼	-4.73	17,700	17,950	16,900	28,947	489,204,300
14/06/2019	16,900	-0.80 ▼	-4.73	17,700	17,950	16,900	28,947	489,204,300
13/06/2019	17,700	-0.20 ▼	-1.13	17,900	18,700	17,700	83,374	1,475,719,800
11/06/2019	17,900	-0.10 ▼	-0.56	18,000	18,000	17,500	15,007	268,625,300
10/06/2019	18,000	0.40 ▲	2.22	17,600	18,600	17,600	40,468	728,424,000
09/06/2019	17,600	0.60 ▲	3.41	17,000	17,600	16,900	23,594	415,254,400
07/06/2019	17,600	0.60 ▲	3.41	17,000	17,600	16,900	23,594	415,254,400
06/06/2019	17,000	-0.10 ▼	-0.59	17,150	17,150	16,700	20,827	354,059,000
05/06/2019	17,150	0.50 ▲	2.92	16,650	17,450	16,800	19,475	333,996,250
04/06/2019	16,650	1.10 ▲	6.61	15,600	16,650	15,500	16,727	278,504,550
03/06/2019	15,600	-0.60 ▼	-3.85	16,200	16,200	15,500	21,437	334,417,200
02/06/2019	16,200	-1.00 ▼	-6.17	17,200	17,200	16,200	24,017	389,075,400
31/05/2019	16,200	-1.00 ▼	-6.17	17,200	17,200	16,200	24,017	389,075,400
30/05/2019	17,200	0.40 ▲	2.33	16,800	17,500	16,900	23,410	402,652,000
29/05/2019	16,800	-0.20 ▼	-1.19	17,000	17,350	16,800	21,499	361,183,200
28/05/2019	17,000	0.10 ▲	0.59	16,950	17,900	16,800	32,105	545,785,000
27/05/2019	16,950	-0.10 ▼	-0.59	17,000	17,200	16,600	8,110	137,464,500
26/05/2019	17,000	-0.80 ▼	-4.71	17,800	18,300	16,700	36,844	626,348,000
24/05/2019	17,000	-0.80 ▼	-4.71	17,800	18,300	16,700	36,844	626,348,000
23/05/2019	17,800	0.50 ▲	2.81	17,300	18,450	17,300	37,090	660,202,000
22/05/2019	17,300	-0.10 ▼	-0.58	17,400	17,800	17,200	20,978	362,919,400
21/05/2019	17,400	0.60 ▲	3.45	16,800	17,900	16,400	38,489	669,708,600
20/05/2019	16,800	-0.10 ▼	-0.60	16,900	16,950	16,400	10,073	169,226,400
19/05/2019	16,900	1.10 ▲	6.51	15,850	16,950	16,200	41,454	700,572,600
17/05/2019	16,900	1.10 ▲	6.51	15,850	16,950	16,200	41,454	700,572,600
16/05/2019	15,850	1.00 ▲	6.31	14,850	15,850	14,850	50,057	793,403,450
15/05/2019	14,850	0.00 ■■	0.00	14,850	14,950	14,550	632	9,385,200
14/05/2019	14,850	-0.10 ▼	-0.67	14,900	14,850	14,500	2,159	32,061,150
13/05/2019	14,900	0.00 ■■	0.00	14,900	14,900	14,150	2,956	44,044,400
12/05/2019	14,900	-0.10 ▼	-0.67	15,000	14,950	14,900	1,591	23,705,900
10/05/2019	14,900	-0.10 ▼	-0.67	15,000	14,950	14,900	1,591	23,705,900
09/05/2019	15,000	0.20 ▲	1.33	14,850	15,000	14,500	2,016	30,240,000
08/05/2019	14,850	-0.10 ▼	-0.67	14,900	15,000	14,500	1,634	24,264,900
07/05/2019	14,900	-0.10 ▼	-0.67	15,000	15,200	14,800	4,337	64,621,300
06/05/2019	15,000	0.20 ▲	1.33	14,800	15,400	14,750	13,693	205,395,000
05/05/2019	14,800	-0.20 ▼	-1.35	15,000	15,000	14,300	15,250	225,700,000
03/05/2019	14,800	-0.20 ▼	-1.35	15,000	15,000	14,300	15,250	225,700,000
02/05/2019	15,000	-0.60 ▼	-4.00	15,550	15,750	14,750	16,511	247,665,000
01/05/2019	15,550	1.00 ▲	6.43	14,600	15,600	14,500	39,251	610,353,050
30/04/2019	15,550	1.00 ▲	6.43	14,600	15,600	14,500	39,251	610,353,050
29/04/2019	15,550	1.00 ▲	6.43	14,600	15,600	14,500	39,251	610,353,050
28/04/2019	15,550	1.00 ▲	6.43	14,600	15,600	14,500	39,251	610,353,050
26/04/2019	15,550	1.00 ▲	6.43	14,600	15,600	14,500	39,251	610,353,050
25/04/2019	14,600	0.10 ▲	0.68	14,500	14,600	14,000	2,142	31,273,200
24/04/2019	14,500	0.30 ▲	2.07	14,200	14,900	14,100	15,243	221,023,500
23/04/2019	14,200	0.40 ▲	2.82	13,850	14,400	13,900	13,888	197,209,600
22/04/2019	13,850	0.20 ▲	1.44	13,700	13,900	13,500	2,840	39,334,000
21/04/2019	13,700	0.50 ▲	3.65	13,200	14,000	13,100	1,742	23,865,400
19/04/2019	13,700	0.50 ▲	3.65	13,200	14,000	13,100	1,742	23,865,400
18/04/2019	13,200	-0.10 ▼	-0.76	13,300	13,950	13,100	6,675	88,110,000
17/04/2019	13,300	-0.50 ▼	-3.76	13,800	13,800	13,300	979	13,020,700
16/04/2019	13,800	0.00 ■■	0.00	13,800	13,800	13,300	1,674	23,101,200
15/04/2019	13,800	-0.70 ▼	-5.07	14,500	14,500	13,800	4,303	59,381,400
12/04/2019	13,800	-0.70 ▼	-5.07	14,500	14,500	13,800	4,303	59,381,400
11/04/2019	14,500	0.50 ▲	3.45	14,000	14,900	13,750	8,459	122,655,500
10/04/2019	14,000	-0.70 ▼	-5.00	14,700	14,550	13,900	6,684	93,576,000
09/04/2019	14,700	-0.30 ▼	-2.04	15,000	15,350	14,300	10,458	153,732,600
08/04/2019	15,000	-0.20 ▼	-1.33	15,200	15,150	14,550	6,159	92,385,000
05/04/2019	15,200	-0.30 ▼	-1.97	15,450	15,450	14,900	7,628	115,945,600
04/04/2019	15,450	0.60 ▲	3.88	14,850	15,450	14,850	19,121	295,419,450
03/04/2019	14,850	0.90 ▲	6.06	13,900	14,850	13,900	20,029	297,430,650
02/04/2019	13,900	0.20 ▲	1.44	13,700	13,900	13,700	10,863	150,995,700
01/04/2019	13,700	0.00 ■■	0.00	13,700	13,800	13,700	5,616	76,939,200
30/03/2019	13,800	-0.10 ▼	-0.72	13,900	13,900	13,600	3,960	54,648,000
29/03/2019	13,700	0.00 ■■	0.00	13,700	13,700	13,600	4,640	63,568,000
28/03/2019	13,700	0.00 ■■	0.00	13,700	13,900	13,250	1,497	20,508,900
27/03/2019	13,700	0.40 ▲	2.92	13,350	13,700	13,400	3,735	51,169,500
26/03/2019	13,350	-0.10 ▼	-0.75	13,400	13,600	13,200	4,102	54,761,700
25/03/2019	13,400	-0.10 ▼	-0.75	13,500	13,600	13,200	4,847	64,949,800
24/03/2019	13,700	-0.45 ▼	-3.28	14,150	14,250	14,000	2,250	30,825,000
22/03/2019	13,500	0.00 ■■	0.00	13,500	13,700	13,500	3,578	48,303,000
21/03/2019	13,500	0.00 ■■	0.00	13,500	13,750	13,500	2,859	38,596,500
20/03/2019	13,500	-0.20 ▼	-1.48	13,700	13,700	13,500	8,993	121,405,500
19/03/2019	13,700	0.10 ▲	0.73	13,600	14,000	13,250	5,059	69,308,300
18/03/2019	13,600	0.60 ▲	4.41	13,000	13,900	12,900	12,499	169,986,400
15/03/2019	13,000	0.10 ▲	0.77	12,900	13,000	12,750	1,909	24,817,000
14/03/2019	12,900	0.00 ■■	0.00	12,900	12,900	12,550	823	10,616,700
13/03/2019	12,900	-0.10 ▼	-0.78	13,000	12,900	12,900	6	77,400
12/03/2019	13,000	0.10 ▲	0.77	12,900	13,000	13,000	1	13,000
11/03/2019	13,500	0.00 ■■	0.00	13,500	13,500	13,100	10,090	136,215,000
08/03/2019	12,900	0.20 ▲	1.55	12,700	12,900	12,600	3,112	40,144,800
07/03/2019	12,700	-0.30 ▼	-2.36	13,000	12,700	12,700	196	2,489,200
06/03/2019	13,000	0.00 ■■	0.00	13,000	13,100	13,000	121	1,573,000
05/03/2019	13,000	0.10 ▲	0.77	12,900	13,100	13,000	533	6,929,000
04/03/2019	12,900	0.00 ■■	0.00	12,900	13,000	12,900	364	4,695,600
28/02/2019	12,900	-0.10 ▼	-0.78	13,000	12,900	12,600	201	2,592,900
27/02/2019	13,000	0.00 ■■	0.00	13,000	13,000	12,800	90	1,170,000
26/02/2019	13,000	-0.10 ▼	-0.77	13,100	13,000	13,000	150	1,950,000
25/02/2019	13,100	0.10 ▲	0.76	13,000	13,100	13,000	151	1,978,100
24/02/2019	13,700	-0.45 ▼	-3.28	14,150	14,250	14,000	2,250	30,825,000
22/02/2019	13,000	-0.10 ▼	-0.77	13,100	13,100	13,000	11	143,000
21/02/2019	13,500	0.15 ▲	1.11	13,350	13,500	13,500	10	135,000
20/02/2019	13,100	0.10 ▲	0.76	13,000	13,100	13,100	1	13,100
19/02/2019	13,000	-0.30 ▼	-2.31	13,300	13,000	13,000	1,450	18,850,000
18/02/2019	13,300	0.00 ■■	0.00	13,300	13,300	13,000	1,601	21,293,300
15/02/2019	13,300	0.20 ▲	1.50	13,100	13,300	13,100	538	7,155,400
14/02/2019	13,100	-0.30 ▼	-2.29	13,400	13,300	13,100	455	5,960,500
13/02/2019	13,400	-0.10 ▼	-0.75	13,500	13,500	13,000	1,251	16,763,400
12/02/2019	13,500	0.30 ▲	2.22	13,200	13,500	13,000	146	1,971,000
11/02/2019	13,200	0.40 ▲	3.03	12,800	13,200	13,200	1,001	13,213,200
31/01/2019	12,700	0.05 ▲	0.39	12,650	12,700	12,300	23,610	299,847,000
30/01/2019	12,800	0.10 ▲	0.78	12,700	12,800	12,800	1	12,800
28/01/2019	12,700	0.20 ▲	1.57	12,500	12,800	12,600	2,160	27,432,000
25/01/2019	12,500	-0.50 ▼	-4.00	13,000	13,000	12,500	1,833	22,912,500
24/01/2019	13,000	-0.30 ▼	-2.31	13,300	13,000	13,000	820,000	10,660,000,000
23/01/2019	13,300	0.20 ▲	1.50	13,150	13,300	13,300	1,000	13,300,000
22/01/2019	13,150	-0.40 ▼	-3.04	13,500	13,400	13,000	400,000	5,260,000,000
21/01/2019	13,500	0.15 ▲	1.11	13,350	13,500	13,500	10	135,000
19/01/2019	13,350	0.20 ▲	1.50	13,150	13,600	13,100	1,777,000	23,722,950,000
18/01/2019	13,350	0.20 ▲	1.50	13,150	13,600	13,100	17,770	237,229,500
17/01/2019	13,150	-0.25 ▼	-1.90	13,400	13,200	13,150	1,000	13,150,000
15/01/2019	13,400	0.25 ▲	1.87	13,150	13,400	13,100	13,270	177,818,000
14/01/2019	13,150	-0.35 ▼	-2.66	13,500	13,400	13,000	23,500	309,025,000
13/01/2019	13,500	-0.10 ▼	-0.74	13,500	13,500	13,100	10,090	136,215,000
11/01/2019	13,500	-0.10 ▼	-0.74	13,500	13,500	13,100	10,090	136,215,000
10/01/2019	13,500	-0.10 ▼	-0.74	13,600	13,500	13,200	3,500	47,250,000
09/01/2019	13,600	0.20 ▲	1.47	13,600	14,000	13,600	3,510	47,736,000
08/01/2019	13,600	0.00 ■■	0.00	13,600	13,600	13,600	10	136,000
07/01/2019	13,600	0.10 ▲	0.74	13,500	13,600	12,700	870	11,832,000
05/01/2019	13,500	-0.05 ▼	-0.37	13,550	13,500	13,200	1,010	13,635,000
04/01/2019	13,500	-0.05 ▼	-0.37	13,550	13,500	13,200	1,010	13,635,000
03/01/2019	13,550	-0.25 ▼	-1.85	13,800	13,700	13,200	18,700	253,385,000
02/01/2019	13,800	0.30 ▲	2.17	13,500	14,100	13,300	4,150	57,270,000
30/12/2018	13,500	-0.30 ▼	-2.22	13,500	13,500	13,200	130	1,755,000
28/12/2018	13,500	-0.30 ▼	-2.22	13,500	13,500	13,200	130	1,755,000
27/12/2018	13,500	0.30 ▲	2.22	13,200	13,500	13,500	10	135,000
26/12/2018	13,200	-0.50 ▼	-3.79	13,700	14,200	13,200	139,610	1,842,852,000
25/12/2018	13,700	0.00 ■■	0.00	13,700	13,700	13,700	2,250	30,825,000
24/12/2018	13,700	0.00 ■■	0.00	13,700	13,700	13,700	2,250	30,825,000
21/12/2018	13,700	-0.30 ▼	-2.19	13,700	13,700	13,400	1,010	13,837,000
20/12/2018	13,700	0.20 ▲	1.46	13,500	13,700	13,700	10	137,000
19/12/2018	13,500	0.10 ▲	0.74	13,400	13,500	13,400	47,810	645,435,000
18/12/2018	13,400	-0.30 ▼	-2.24	13,700	13,500	13,300	64,200	860,280,000
17/12/2018	13,700	0.20 ▲	1.46	13,500	13,700	13,500	30,000	411,000,000
14/12/2018	13,500	-0.10 ▼	-0.74	13,600	13,600	13,450	63,970	863,595,000
13/12/2018	13,600	-0.05 ▼	-0.37	13,650	13,700	13,450	21,100	286,960,000
12/12/2018	13,650	0.30 ▲	2.20	13,350	13,650	13,400	35,620	486,213,000
11/12/2018	13,350	-0.25 ▼	-1.87	13,600	13,800	13,350	6,940	92,649,000
10/12/2018	13,600	0.15 ▲	1.10	13,450	13,600	13,300	223,610	3,041,096,000
08/12/2018	13,450	0.00 ■■	0.00	13,450	13,450	13,450	1,000	13,450,000
07/12/2018	13,450	0.00 ■■	0.00	13,450	13,450	13,450	1,000	13,450,000
06/12/2018	13,450	-0.15 ▼	-1.12	13,450	13,450	13,200	64,720	870,484,000
05/12/2018	13,450	-0.25 ▼	-1.86	13,450	13,450	13,200	11,840	159,248,000
04/12/2018	13,450	0.25 ▲	1.86	13,200	13,450	13,200	21,980	295,631,000
03/12/2018	14,000	0.20 ▲	1.43	13,800	14,000	13,600	59,870	838,180,000
30/11/2018	13,800	-0.10 ▼	-0.72	13,900	13,900	13,600	3,960	54,648,000
29/11/2018	13,900	-0.15 ▼	-1.08	14,050	14,250	13,900	7,050	97,995,000
28/11/2018	14,050	0.15 ▲	1.07	13,900	14,050	13,900	333,180	4,681,179,000
27/11/2018	13,900	0.05 ▲	0.36	13,850	14,000	13,700	12,030	167,217,000
26/11/2018	13,850	-0.40 ▼	-2.89	14,250	14,050	13,650	111,290	1,541,366,500
25/11/2018	14,250	0.10 ▲	0.70	14,150	14,250	14,000	115,250	1,642,312,500
23/11/2018	14,250	0.10 ▲	0.70	14,150	14,250	14,000	115,250	1,642,312,500
22/11/2018	14,150	0.15 ▲	1.06	14,000	14,200	14,000	91,020	1,287,933,000
21/11/2018	14,000	0.50 ▲	3.57	13,500	14,250	13,300	267,690	3,747,660,000
20/11/2018	13,500	-0.10 ▼	-0.74	13,600	13,600	13,200	286,360	3,865,860,000
19/11/2018	13,600	0.10 ▲	0.74	13,500	13,800	13,000	133,620	1,817,232,000
17/11/2018	13,500	-0.50 ▼	-3.70	13,500	13,500	13,000	1,520	20,520,000
16/11/2018	13,500	-0.50 ▼	-3.70	13,500	13,500	13,000	1,520	20,520,000
15/11/2018	13,500	0.40 ▲	2.96	13,100	13,850	12,800	10,060	135,810,000
14/11/2018	13,100	-0.05 ▼	-0.38	13,150	13,900	13,100	5,560	72,836,000
13/11/2018	13,150	-0.45 ▼	-3.42	13,600	13,600	13,150	14,050	184,757,500
12/11/2018	13,600	-0.40 ▼	-2.94	14,000	14,000	13,550	5,710	77,656,000
09/11/2018	14,000	0.10 ▲	0.71	13,900	14,400	13,750	69,410	971,740,000
08/11/2018	13,900	-0.35 ▼	-2.52	14,250	14,200	13,900	96,450	1,340,655,000
07/11/2018	14,250	-0.05 ▼	-0.35	14,250	14,300	13,800	148,940	2,122,395,000
06/11/2018	14,250	0.85 ▲	5.96	13,400	14,250	13,300	101,070	1,440,247,500
05/11/2018	13,400	0.10 ▲	0.75	13,300	13,400	13,300	94,180	1,262,012,000
02/11/2018	13,300	0.50 ▲	3.76	12,800	13,500	13,000	69,020	917,966,000
01/11/2018	12,800	0.10 ▲	0.78	12,700	12,800	12,800	6,940	88,832,000
31/10/2018	12,700	0.05 ▲	0.39	12,650	12,700	12,300	23,610	299,847,000
30/10/2018	12,650	-0.60 ▼	-4.74	13,250	13,000	12,500	55,530	702,454,500
29/10/2018	13,250	0.15 ▲	1.13	13,100	13,400	12,700	47,400	628,050,000
26/10/2018	13,100	0.10 ▲	0.76	13,000	13,400	12,700	7,920	103,752,000
25/10/2018	13,000	0.10 ▲	0.77	12,900	13,000	12,600	2,000	26,000,000
24/10/2018	12,900	-0.10 ▼	-0.78	13,000	13,500	12,900	5,060	65,274,000
23/10/2018	13,000	-0.40 ▼	-3.08	13,400	13,300	12,600	16,800	218,400,000
21/10/2018	13,400	0.00 ■■	0.00	13,400	13,400	13,400	10	134,000
19/10/2018	13,400	0.00 ■■	0.00	13,400	13,400	13,400	10	134,000
18/10/2018	13,400	-0.30 ▼	-2.24	13,400	13,400	13,100	520	6,968,000
17/10/2018	13,400	0.20 ▲	1.49	13,200	13,500	13,300	39,710	532,114,000
16/10/2018	13,200	0.60 ▲	4.55	12,600	13,300	12,600	1,810	23,892,000
15/10/2018	12,600	-0.30 ▼	-2.38	12,900	12,900	12,500	7,200	90,720,000
12/10/2018	12,900	0.20 ▲	1.55	12,700	12,900	12,500	5,080	65,532,000
11/10/2018	12,700	-0.20 ▼	-1.57	12,900	12,800	12,300	6,990	88,773,000
10/10/2018	12,900	0.00 ■■	0.00	12,900	12,900	12,900	100	1,290,000
09/10/2018	12,900	-0.10 ▼	-0.78	13,000	12,900	12,900	1,960	25,284,000
08/10/2018	13,000	0.00 ■■	0.00	13,000	13,000	13,000	3,100	40,300,000
07/10/2018	13,000	-0.05 ▼	-0.38	13,050	13,400	12,600	2,110	27,430,000
05/10/2018	13,000	-0.05 ▼	-0.38	13,050	13,400	12,600	2,110	27,430,000
04/10/2018	13,050	0.05 ▲	0.38	13,000	13,200	12,900	11,010	143,680,500
03/10/2018	13,000	-0.40 ▼	-3.08	13,400	13,000	12,800	22,620	294,060,000
02/10/2018	13,400	-0.30 ▼	-2.24	13,700	13,700	12,900	98,310	1,317,354,000
01/10/2018	13,700	0.35 ▲	2.55	13,350	13,800	13,500	29,000	397,300,000
29/09/2018	13,350	0.85 ▲	6.37	12,500	13,350	13,000	151,870	2,027,464,500
28/09/2018	13,350	0.85 ▲	6.37	12,500	13,350	13,000	151,870	2,027,464,500
27/09/2018	12,500	0.80 ▲	6.40	11,700	12,500	11,700	110,140	1,376,750,000
26/09/2018	11,700	0.10 ▲	0.85	11,600	11,800	11,600	9,140	106,938,000
25/09/2018	11,600	-0.10 ▼	-0.86	11,600	11,600	11,500	15,730	182,468,000
24/09/2018	11,600	-0.10 ▼	-0.86	11,700	11,600	11,500	11,000	127,600,000
22/09/2018	11,700	0.00 ■■	0.00	11,700	11,700	11,700	410	4,797,000
21/09/2018	11,700	0.00 ■■	0.00	11,700	11,700	11,700	410	4,797,000
20/09/2018	11,700	-0.05 ▼	-0.43	11,700	11,700	11,300	1,610	18,837,000
19/09/2018	11,700	0.10 ▲	0.85	11,600	11,750	11,600	22,520	263,484,000
18/09/2018	11,600	0.15 ▲	1.29	11,450	11,800	11,400	3,310	38,396,000
17/09/2018	11,450	-0.15 ▼	-1.31	11,600	11,600	11,200	30,170	345,446,500
15/09/2018	11,600	-0.20 ▼	-1.72	11,600	11,600	11,400	16,440	190,704,000
14/09/2018	11,600	-0.20 ▼	-1.72	11,600	11,600	11,400	16,440	190,704,000
13/09/2018	11,600	-0.10 ▼	-0.86	11,700	11,700	11,600	3,690	42,804,000
12/09/2018	11,700	-0.10 ▼	-0.85	11,700	11,700	11,500	19,470	227,799,000
11/09/2018	11,700	0.10 ▲	0.85	11,700	11,800	11,700	4,910	57,447,000
10/09/2018	11,700	0.15 ▲	1.28	11,700	11,850	11,400	8,180	95,706,000
07/09/2018	11,700	-0.30 ▼	-2.56	11,700	12,000	11,400	14,960	175,032,000
06/09/2018	11,700	-0.30 ▼	-2.56	11,700	11,700	11,400	20	234,000
05/09/2018	11,700	0.10 ▲	0.85	11,700	11,800	11,700	1,200	14,040,000
04/09/2018	11,700	-0.20 ▼	-1.71	11,900	12,100	11,700	1,010	11,817,000
31/08/2018	11,900	0.10 ▲	0.84	11,800	11,900	11,600	3,340	39,746,000
30/08/2018	11,800	-0.10 ▼	-0.85	11,900	11,850	11,600	2,110	24,898,000
29/08/2018	11,900	-0.10 ▼	-0.84	11,900	11,900	11,800	3,180	37,842,000
27/08/2018	11,900	0.05 ▲	0.42	11,850	11,900	11,600	50	595,000
24/08/2018	11,850	0.15 ▲	1.27	11,700	11,900	11,700	7,190	85,201,500
23/08/2018	11,700	-0.10 ▼	-0.85	11,800	11,700	11,650	2,510	29,367,000
22/08/2018	11,800	-0.15 ▼	-1.27	11,800	11,800	11,650	5,600	66,080,000
21/08/2018	11,800	-0.10 ▼	-0.85	11,900	11,800	11,500	4,770	56,286,000
20/08/2018	11,900	0.00 ■■	0.00	11,900	11,900	11,900	20	238,000
16/08/2018	11,900	0.05 ▲	0.42	11,850	11,900	11,450	3,700	44,030,000
15/08/2018	11,850	0.05 ▲	0.42	11,800	11,850	11,850	3,010	35,668,500
14/08/2018	11,800	-0.10 ▼	-0.85	11,900	11,800	11,600	1,730	20,414,000
13/08/2018	11,900	0.10 ▲	0.84	11,800	11,900	11,600	610	7,259,000
10/08/2018	11,800	0.10 ▲	0.85	11,800	11,900	11,600	10,300	121,540,000
09/08/2018	11,800	-0.10 ▼	-0.85	11,900	11,900	11,800	3,220	37,996,000
08/08/2018	11,900	-0.10 ▼	-0.84	11,900	12,000	11,800	2,310	27,489,000
07/08/2018	11,900	0.50 ▲	4.20	11,400	11,900	11,700	10,900	129,710,000
06/08/2018	11,400	-0.50 ▼	-4.39	11,900	12,200	11,400	25,750	293,550,000
03/08/2018	11,900	-0.40 ▼	-3.36	11,900	11,900	11,500	6,810	81,039,000
02/08/2018	11,900	-0.50 ▼	-4.20	11,900	11,900	11,400	5,600	66,640,000
01/08/2018	11,900	0.00 ■■	0.00	11,900	11,900	11,900	6,000	71,400,000
31/07/2018	11,900	-0.05 ▼	-0.42	11,900	11,900	11,850	3,830	45,577,000
30/07/2018	11,900	-0.10 ▼	-0.84	12,000	12,200	11,750	3,320	39,508,000
27/07/2018	12,000	0.10 ▲	0.83	11,900	12,000	11,900	7,110	85,320,000
26/07/2018	11,900	-0.10 ▼	-0.84	12,000	11,900	11,900	510	6,069,000
25/07/2018	12,000	-0.35 ▼	-2.92	12,350	12,100	12,000	2,030	24,360,000
24/07/2018	12,350	0.00 ■■	0.00	12,350	12,350	12,350	2,000	24,700,000
20/07/2018	12,350	0.00 ■■	0.00	12,350	12,350	12,350	2,720	33,592,000
19/07/2018	12,350	0.40 ▲	3.24	11,950	12,350	11,800	4,140	51,129,000
17/07/2018	11,950	0.15 ▲	1.26	11,800	11,950	11,950	20	239,000
16/07/2018	11,800	0.40 ▲	3.39	11,400	11,950	11,700	3,100	36,580,000
13/07/2018	11,400	-0.60 ▼	-5.26	12,000	12,000	11,400	5,690	64,866,000
12/07/2018	12,000	0.30 ▲	2.50	11,700	12,000	11,500	500	6,000,000
11/07/2018	11,700	-0.20 ▼	-1.71	11,900	11,700	11,700	1,500	17,550,000
10/07/2018	11,900	-0.05 ▼	-0.42	11,950	11,950	11,900	650	7,735,000
09/07/2018	11,950	-0.05 ▼	-0.42	12,000	11,950	11,950	1,990	23,780,500
05/07/2018	12,000	0.05 ▲	0.42	11,950	12,000	11,950	3,000	36,000,000
03/07/2018	11,950	-0.55 ▼	-4.60	11,950	11,950	11,400	2,390	28,560,500
02/07/2018	11,950	-0.55 ▼	-4.60	11,950	11,950	11,400	2,390	28,560,500
29/06/2018	11,950	0.15 ▲	1.26	11,800	0	0	8,800	105,160,000
28/06/2018	11,800	-0.10 ▼	-0.85	11,900	11,800	11,800	90	1,062,000
27/06/2018	11,900	-0.20 ▼	-1.68	12,100	12,000	11,900	20	238,000
26/06/2018	12,100	0.00 ■■	0.00	12,100	12,100	12,100	810	9,801,000
25/06/2018	12,100	-0.30 ▼	-2.48	12,100	12,100	11,800	1,900	22,990,000
24/06/2018	12,100	0.00 ■■	0.00	12,100	12,100	12,100	80	968,000
22/06/2018	12,100	0.00 ■■	0.00	12,100	12,100	12,100	80	968,000
21/06/2018	12,100	-0.10 ▼	-0.83	12,200	12,200	12,100	20	242,000
20/06/2018	12,200	0.50 ▲	4.10	11,700	12,400	12,200	30	366,000
19/06/2018	11,700	-0.50 ▼	-4.27	12,200	11,700	11,400	4,290	50,193,000
18/06/2018	12,200	0.30 ▲	2.46	11,900	12,200	11,700	3,030	36,966,000
15/06/2018	11,900	-0.10 ▼	-0.84	12,000	12,100	11,900	1,140	13,566,000
14/06/2018	12,000	0.20 ▲	1.67	12,000	12,500	12,000	22,870	274,440,000
13/06/2018	12,600	-0.30 ▼	-2.38	12,600	12,750	12,300	10,550	132,930,000
12/06/2018	12,600	-0.10 ▼	-0.79	12,600	12,600	12,100	27,370	344,862,000
11/06/2018	12,600	-0.20 ▼	-1.59	12,800	12,800	12,200	480	6,048,000
10/06/2018	12,800	-0.60 ▼	-4.69	12,800	12,800	12,200	140	1,792,000
08/06/2018	12,800	-0.60 ▼	-4.69	12,800	12,800	12,200	140	1,792,000
07/06/2018	12,800	0.40 ▲	3.13	12,400	12,800	12,400	1,260	16,128,000
06/06/2018	12,400	0.10 ▲	0.81	12,300	12,500	11,500	8,100	100,440,000
05/06/2018	12,300	0.15 ▲	1.22	12,150	12,400	12,000	350	4,305,000
04/06/2018	12,150	0.20 ▲	1.65	11,950	12,200	11,700	12,080	146,772,000
03/06/2018	11,950	0.15 ▲	1.26	11,800	12,100	11,400	18,850	225,257,500
01/06/2018	11,950	0.15 ▲	1.26	11,800	12,100	11,400	18,850	225,257,500
31/05/2018	11,800	0.30 ▲	2.54	11,500	11,900	11,500	17,380	205,084,000
30/05/2018	11,500	-0.30 ▼	-2.61	11,800	11,900	11,500	8,370	96,255,000
29/05/2018	11,800	0.30 ▲	2.54	11,500	11,900	11,000	5,260	62,068,000
28/05/2018	11,500	-0.20 ▼	-1.74	11,500	11,900	11,300	20,730	238,395,000
27/05/2018	11,500	-0.70 ▼	-6.09	12,200	12,300	11,500	35,300	405,950,000
25/05/2018	11,500	-0.70 ▼	-6.09	12,200	12,300	11,500	35,300	405,950,000
24/05/2018	12,200	-0.30 ▼	-2.46	12,500	12,500	12,100	31,200	380,640,000
23/05/2018	12,500	-0.30 ▼	-2.40	12,500	12,750	12,200	35,060	438,250,000
22/05/2018	12,500	-0.20 ▼	-1.60	12,500	12,500	12,200	32,780	409,750,000
21/05/2018	12,500	-0.10 ▼	-0.80	12,500	12,700	12,400	22,450	280,625,000
19/05/2018	12,500	0.10 ▲	0.80	12,400	12,750	12,400	30,950	386,875,000
18/05/2018	12,500	0.10 ▲	0.80	12,400	12,750	12,400	30,950	386,875,000
17/05/2018	12,400	-0.20 ▼	-1.61	12,600	12,600	12,400	6,630	82,212,000
16/05/2018	12,600	-0.10 ▼	-0.79	12,700	12,600	12,500	11,510	145,026,000
15/05/2018	12,700	-0.10 ▼	-0.79	12,700	12,900	12,400	13,030	165,481,000
14/05/2018	12,700	-0.10 ▼	-0.79	12,700	12,750	12,500	16,070	204,089,000
12/05/2018	12,700	0.00 ■■	0.00	12,700	12,700	12,700	20	254,000
11/05/2018	12,700	0.00 ■■	0.00	12,700	12,700	12,700	20	254,000
10/05/2018	12,700	-0.10 ▼	-0.79	12,700	12,800	12,450	67,560	858,012,000
09/05/2018	12,700	0.00 ■■	0.00	12,700	12,700	12,700	10	127,000
08/05/2018	12,700	-0.10 ▼	-0.79	12,700	12,700	12,300	9,000	114,300,000
07/05/2018	12,700	-0.10 ▼	-0.79	12,700	12,700	12,600	50	635,000
04/05/2018	12,700	-0.10 ▼	-0.79	12,800	12,850	12,700	3,020	38,354,000
03/05/2018	12,800	0.10 ▲	0.78	12,700	12,800	12,200	4,840	61,952,000
02/05/2018	12,700	-0.20 ▼	-1.57	12,700	12,700	12,500	1,580	20,066,000
30/04/2018	12,700	0.30 ▲	2.36	12,400	12,800	12,200	7,520	95,504,000
27/04/2018	12,700	0.30 ▲	2.36	12,400	12,800	12,200	7,520	95,504,000
26/04/2018	12,400	-0.55 ▼	-4.44	12,950	12,900	12,400	42,010	520,924,000
24/04/2018	12,950	0.35 ▲	2.70	12,600	12,950	12,500	6,210	80,419,500
23/04/2018	12,600	-0.20 ▼	-1.59	12,800	12,850	12,600	9,100	114,660,000
20/04/2018	12,800	0.15 ▲	1.17	12,650	12,800	12,500	84,170	1,077,376,000
19/04/2018	12,650	-0.10 ▼	-0.79	12,750	12,750	12,600	56,750	717,887,500
18/04/2018	12,750	-0.15 ▼	-1.18	12,900	12,750	12,750	100	1,275,000
13/04/2018	12,800	0.05 ▲	0.39	12,750	12,950	12,800	28,690	367,232,000
12/04/2018	12,750	-0.10 ▼	-0.78	12,850	12,900	12,750	68,000	867,000,000
11/04/2018	12,850	-0.05 ▼	-0.39	12,900	12,900	12,850	55,130	708,420,500
10/04/2018	12,900	0.05 ▲	0.39	12,900	13,000	12,900	66,820	861,978,000
09/04/2018	12,900	-0.05 ▼	-0.39	12,950	12,900	12,850	1,200	15,480,000
06/04/2018	12,950	0.05 ▲	0.39	12,900	12,950	12,900	7,630	98,808,500
05/04/2018	12,900	-0.05 ▼	-0.39	12,950	13,000	12,900	58,570	755,553,000
04/04/2018	12,950	0.10 ▲	0.77	12,850	12,950	12,900	16,610	215,099,500
03/04/2018	12,850	0.05 ▲	0.39	12,850	12,950	12,850	56,390	724,611,500
02/04/2018	12,850	-0.05 ▼	-0.39	12,900	12,900	12,850	13,450	172,832,500
01/04/2018	12,900	-0.05 ▼	-0.39	12,900	12,900	12,850	6,480	83,592,000
30/03/2018	12,900	-0.05 ▼	-0.39	12,900	12,900	12,850	6,480	83,592,000
29/03/2018	12,900	0.10 ▲	0.78	12,800	12,950	12,900	30,320	391,128,000
28/03/2018	12,800	0.10 ▲	0.78	12,800	13,000	12,800	68,070	871,296,000
27/03/2018	12,800	-0.20 ▼	-1.56	13,000	13,000	12,800	17,680	226,304,000
26/03/2018	13,000	0.10 ▲	0.77	12,900	13,000	12,800	40,070	520,910,000
23/03/2018	12,900	-0.10 ▼	-0.78	13,000	12,900	12,800	42,200	544,380,000
22/03/2018	13,000	-0.20 ▼	-1.54	13,000	13,000	12,800	85,350	1,109,550,000
21/03/2018	13,000	0.20 ▲	1.54	12,800	13,000	12,800	101,120	1,314,560,000
20/03/2018	12,800	-0.20 ▼	-1.56	13,000	13,000	12,550	600	7,680,000
19/03/2018	13,000	-0.10 ▼	-0.77	13,000	13,050	13,000	870	11,310,000
16/03/2018	13,000	-0.10 ▼	-0.77	13,000	13,000	12,800	250	3,250,000
15/03/2018	13,000	-0.10 ▼	-0.77	13,100	13,100	12,950	4,220	54,860,000
14/03/2018	13,100	-0.05 ▼	-0.38	13,150	13,150	13,100	2,160	28,296,000
13/03/2018	13,150	-0.15 ▼	-1.14	13,150	13,200	12,850	1,820	23,933,000
12/03/2018	13,150	0.35 ▲	2.66	12,800	13,050	12,700	16,070	211,320,500
11/03/2018	12,800	0.10 ▲	0.78	12,800	13,050	12,700	183,500	2,348,800,000
09/03/2018	12,800	0.10 ▲	0.78	12,800	13,050	12,700	183,500	2,348,800,000
08/03/2018	12,800	0.00 ■■	0.00	12,800	12,800	12,800	23,100	295,680,000
07/03/2018	12,900	0.05 ▲	0.39	12,750	12,900	12,800	98,000	1,264,200,000
06/03/2018	12,750	0.05 ▲	0.39	12,700	12,900	12,700	108,400	1,382,100,000
05/03/2018	12,700	-0.30 ▼	-2.36	13,000	12,900	12,700	104,120	1,322,324,000
02/03/2018	13,000	0.00 ■■	0.00	13,000	13,000	13,000	5,030	65,390,000
01/03/2018	13,000	-0.35 ▼	-2.69	13,000	13,000	12,500	2,930	38,090,000
28/02/2018	13,000	0.00 ■■	0.00	13,000	13,000	12,950	1,400	18,200,000
27/02/2018	13,000	-0.15 ▼	-1.15	13,150	13,000	13,000	1,170	15,210,000
26/02/2018	13,150	0.15 ▲	1.14	13,000	13,200	12,800	46,190	607,398,500
23/02/2018	13,000	0.35 ▲	2.69	12,650	13,000	12,600	822,340	10,690,420,000
22/02/2018	12,650	-0.05 ▼	-0.40	12,700	12,850	12,650	90,630	1,146,469,500
21/02/2018	12,700	-0.35 ▼	-2.76	13,050	13,100	12,700	84,270	1,070,229,000
13/02/2018	13,050	0.05 ▲	0.38	13,000	13,050	12,900	71,490	932,944,500
12/02/2018	13,000	0.10 ▲	0.77	12,900	13,000	12,700	4,030	52,390,000
09/02/2018	12,900	0.05 ▲	0.39	13,050	13,100	12,900	4,250	54,825,000
08/02/2018	13,050	-0.10 ▼	-0.77	13,150	13,100	13,000	132,550	1,729,777,500
07/02/2018	13,150	-0.05 ▼	-0.38	13,200	13,150	13,100	385,160	5,064,854,000
06/02/2018	13,100	-0.10 ▼	-0.76	13,200	0	0	59,830	783,773,000
05/02/2018	13,200	-0.10 ▼	-0.76	13,300	13,200	13,050	168,060	2,218,392,000
02/02/2018	13,300	0.10 ▲	0.75	13,200	13,300	13,200	9,340	124,222,000
01/02/2018	13,600	-0.05 ▼	-0.37	13,200	13,550	13,150	90,380	1,229,168,000
31/01/2018	13,200	0.05 ▲	0.38	13,150	13,200	13,050	81,060	1,069,992,000
30/01/2018	13,150	-0.10 ▼	-0.76	13,250	13,250	13,050	66,900	879,735,000
29/01/2018	13,250	-0.05 ▼	-0.38	13,300	13,450	13,100	3,090	40,942,500
26/01/2018	13,300	0.25 ▲	1.88	13,050	13,300	13,050	256,060	3,405,598,000
25/01/2018	13,050	-0.20 ▼	-1.53	13,250	13,500	13,050	18,670	243,643,500
24/01/2018	12,800	-0.45 ▼	-3.52	13,250	13,300	13,000	39,150	501,120,000
22/01/2018	13,250	-0.05 ▼	-0.38	13,250	13,300	13,000	89,890	1,191,042,500
19/01/2018	13,250	0.20 ▲	1.51	13,050	13,300	13,100	32,800	434,600,000
18/01/2018	13,050	-0.10 ▼	-0.77	13,150	13,200	13,050	43,600	568,980,000
17/01/2018	13,150	0.15 ▲	1.14	13,000	13,150	13,000	49,950	656,842,500
16/01/2018	13,000	0.10 ▲	0.77	12,900	13,200	12,800	137,250	1,784,250,000
15/01/2018	12,900	0.20 ▲	1.55	12,700	12,900	12,700	133,560	1,722,924,000
13/01/2018	12,700	-0.10 ▼	-0.79	12,800	13,000	12,700	69,290	879,983,000
12/01/2018	12,700	-0.10 ▼	-0.79	12,800	13,000	12,700	69,290	879,983,000
11/01/2018	12,800	0.05 ▲	0.39	12,750	13,000	12,650	63,470	812,416,000
10/01/2018	12,750	0.15 ▲	1.18	12,600	13,000	12,500	132,750	1,692,562,500
09/01/2018	12,600	0.05 ▲	0.40	12,550	12,700	12,600	22,830	287,658,000
08/01/2018	12,550	-0.05 ▼	-0.40	12,600	12,650	12,550	7,500	94,125,000
05/01/2018	12,600	-0.15 ▼	-1.19	12,750	12,700	12,600	4,640	58,464,000
04/01/2018	12,750	0.45 ▲	3.53	12,300	12,750	12,300	35,060	447,015,000
03/01/2018	12,300	-0.05 ▼	-0.41	12,350	12,350	12,300	13,130	161,499,000
02/01/2018	12,350	0.35 ▲	2.83	12,000	12,400	12,200	5,020	61,997,000
29/12/2017	12,000	-0.40 ▼	-3.33	12,400	12,500	12,000	17,350	208,200,000
28/12/2017	12,400	0.20 ▲	1.61	12,200	12,400	12,200	23,110	286,564,000
27/12/2017	12,200	-0.15 ▼	-1.23	12,350	12,500	12,200	20,590	251,198,000
26/12/2017	12,350	0.10 ▲	0.81	12,250	12,800	12,250	19,510	240,948,500
25/12/2017	12,500	-0.25 ▼	-2.00	12,500	12,500	12,250	6,060	75,750,000
22/12/2017	12,500	-0.20 ▼	-1.60	12,700	12,700	12,350	15,820	197,750,000
21/12/2017	12,700	-0.10 ▼	-0.79	12,800	12,700	12,400	8,420	106,934,000
20/12/2017	12,800	0.40 ▲	3.13	12,400	12,800	12,200	27,250	348,800,000
19/12/2017	12,500	0.00 ■■	0.00	12,500	12,500	12,500	2,650	33,125,000
18/12/2017	12,300	-0.10 ▼	-0.81	12,400	12,300	12,300	30	369,000
17/12/2017	12,400	-0.20 ▼	-1.61	12,400	12,400	12,200	300	3,720,000
15/12/2017	12,200	-0.20 ▼	-1.64	12,400	12,350	12,200	200	2,440,000
14/12/2017	12,400	0.10 ▲	0.81	12,300	12,400	12,200	6,650	82,460,000
13/12/2017	12,400	0.10 ▲	0.81	12,300	12,400	12,400	100	1,240,000
12/12/2017	12,300	0.00 ■■	0.00	12,300	12,300	12,300	1,210	14,883,000
11/12/2017	12,600	0.15 ▲	1.19	12,450	12,700	12,600	4,010	50,526,000
08/12/2017	12,400	0.00 ■■	0.00	12,400	12,400	12,400	40	496,000
07/12/2017	12,400	-0.30 ▼	-2.42	12,700	12,700	12,400	28,760	356,624,000
05/12/2017	12,600	0.00 ■■	0.00	12,600	12,600	12,500	20,660	260,316,000
04/12/2017	12,600	-0.20 ▼	-1.56	12,750	12,750	12,600	31,810	400,806,000
01/12/2017	12,800	-0.05 ▼	-0.39	12,900	12,900	12,650	19,140	244,992,000
30/11/2017	12,850	-0.05 ▼	-0.39	12,900	12,900	12,700	34,040	437,414,000
29/11/2017	12,900	-0.10 ▼	-0.77	13,000	13,000	12,700	27,370	353,073,000
28/11/2017	13,000	0.10 ▲	0.78	12,600	13,000	12,600	4,430	57,590,000
27/11/2017	12,900	0.10 ▲	0.78	12,600	13,050	12,600	4,100	52,890,000
24/11/2017	12,800	-0.15 ▼	-1.16	12,950	12,950	12,700	39,150	501,120,000
23/11/2017	12,950	0.25 ▲	1.97	12,800	13,100	12,700	30,200	391,090,000
22/11/2017	12,700	-0.10 ▼	-0.78	12,800	12,800	12,600	3,590	45,593,000
21/11/2017	12,800	-0.05 ▼	-0.39	12,800	12,850	12,800	17,510	224,128,000
20/11/2017	12,850	-0.15 ▼	-1.15	13,000	13,000	12,800	92,510	1,188,753,500
17/11/2017	13,000	-0.65 ▼	-4.76	13,500	13,500	12,800	80,650	1,048,450,000
16/11/2017	13,650	-0.05 ▼	-0.36	13,600	13,650	13,500	29,140	397,761,000
15/11/2017	13,700	0.00 ■■	0.00	13,600	13,850	13,600	51,370	703,769,000
14/11/2017	13,700	0.00 ■■	0.00	13,800	13,800	13,650	14,210	194,677,000
13/11/2017	13,700	-0.15 ▼	-1.08	13,750	13,750	13,600	41,520	568,824,000
10/11/2017	13,850	-0.05 ▼	-0.36	13,900	13,900	13,600	48,780	675,603,000
09/11/2017	13,900	-0.05 ▼	-0.36	13,800	13,900	13,700	8,990	124,961,000
08/11/2017	13,950	-0.05 ▼	-0.36	14,000	14,000	13,700	6,530	91,093,500
07/11/2017	14,000	0.35 ▲	2.56	13,850	14,000	13,650	59,280	829,920,000
06/11/2017	13,650	-0.05 ▼	-0.36	13,700	13,700	13,650	24,090	328,828,500
03/11/2017	13,700	0.00 ■■	0.00	13,700	13,700	13,500	28,920	396,204,000
02/11/2017	13,700	0.00 ■■	0.00	13,650	13,700	13,500	21,290	291,673,000
01/11/2017	13,700	-0.05 ▼	-0.36	13,700	13,700	13,600	81,180	1,112,166,000
31/10/2017	13,750	0.05 ▲	0.36	13,600	13,750	13,600	13,470	185,212,500
30/10/2017	13,700	-0.10 ▼	-0.72	13,650	13,800	13,650	32,950	451,415,000
27/10/2017	13,800	0.10 ▲	0.73	13,700	13,800	13,600	168,900	2,330,820,000
26/10/2017	13,700	0.00 ■■	0.00	13,650	13,700	13,650	161,420	2,211,454,000
25/10/2017	13,700	0.00 ■■	0.00	13,700	13,750	13,700	35,510	486,487,000
24/10/2017	13,700	0.00 ■■	0.00	13,700	13,700	13,600	25,290	346,473,000
23/10/2017	13,700	-0.10 ▼	-0.72	13,800	13,800	13,600	61,770	846,249,000
20/10/2017	13,800	0.05 ▲	0.36	13,800	13,800	13,700	4,920	67,896,000
19/10/2017	13,750	0.05 ▲	0.36	13,750	13,750	13,700	78,560	1,080,200,000
18/10/2017	13,700	0.00 ■■	0.00	13,750	14,000	13,700	111,170	1,523,029,000
17/10/2017	13,700	0.00 ■■	0.00	13,700	13,700	13,650	19,010	260,437,000
16/10/2017	13,700	0.00 ■■	0.00	13,700	13,800	13,600	81,060	1,110,522,000
13/10/2017	13,700	-0.10 ▼	-0.72	13,700	13,700	13,600	144,810	1,983,897,000
12/10/2017	13,800	-0.10 ▼	-0.72	13,800	13,800	13,600	113,990	1,573,062,000
11/10/2017	13,900	0.10 ▲	0.72	13,800	13,900	13,750	117,460	1,632,694,000
10/10/2017	13,800	-0.40 ▼	-2.82	14,000	14,000	13,800	174,900	2,413,620,000
09/10/2017	14,200	0.20 ▲	1.43	14,250	14,400	13,950	270,070	3,834,994,000
06/10/2017	14,000	0.00 ■■	0.00	14,000	14,200	14,000	329,720	4,616,080,000
05/10/2017	14,000	0.00 ■■	0.00	13,950	14,000	13,850	30,970	433,580,000
04/10/2017	14,000	0.00 ■■	0.00	14,000	14,000	13,950	94,710	1,325,940,000
03/10/2017	14,000	0.00 ■■	0.00	14,000	14,100	13,850	90,990	1,273,860,000
02/10/2017	14,000	0.00 ■■	0.00	14,300	14,300	13,950	32,100	449,400,000
29/09/2017	14,000	0.00 ■■	0.00	13,900	14,100	13,900	45,990	643,860,000
28/09/2017	14,000	0.00 ■■	0.00	14,200	14,200	13,950	57,400	803,600,000
27/09/2017	14,000	-0.20 ▼	-1.41	14,100	14,200	14,000	35,500	497,000,000
26/09/2017	14,200	0.15 ▲	1.07	14,100	14,200	13,900	110,120	1,563,704,000
25/09/2017	14,050	-0.35 ▼	-2.43	14,400	14,400	14,000	65,180	915,779,000
22/09/2017	14,400	0.20 ▲	1.41	14,400	14,400	14,250	77,050	1,109,520,000
21/09/2017	14,200	-0.30 ▼	-2.07	14,500	14,500	14,000	323,030	4,587,026,000
20/09/2017	14,500	0.00 ■■	0.00	14,500	14,500	14,350	33,720	488,940,000
19/09/2017	14,500	-0.20 ▼	-1.36	14,600	14,750	14,400	89,640	1,299,780,000
18/09/2017	14,700	0.20 ▲	1.38	14,300	14,700	14,300	23,530	345,891,000
15/09/2017	14,500	0.20 ▲	1.40	14,300	14,650	14,300	53,660	778,070,000
14/09/2017	14,300	0.00 ■■	0.00	14,200	14,700	14,200	54,540	779,922,000
13/09/2017	14,300	-0.40 ▼	-2.72	14,500	14,650	14,300	42,640	609,752,000
12/09/2017	14,700	0.40 ▲	2.80	14,300	14,800	14,300	335,980	4,938,906,000
11/09/2017	14,300	-0.15 ▼	-1.04	14,450	14,700	14,300	90,470	1,293,721,000
08/09/2017	14,450	-0.40 ▼	-2.69	14,750	14,900	14,450	45,110	651,839,500
07/09/2017	14,850	0.35 ▲	2.41	14,300	14,850	14,300	278,400	4,134,240,000
06/09/2017	14,500	-0.05 ▼	-0.34	14,500	14,500	14,200	34,700	503,150,000
05/09/2017	14,550	-0.15 ▼	-1.02	14,550	14,600	14,400	33,660	489,753,000
01/09/2017	14,700	0.00 ■■	0.00	14,850	14,850	14,600	61,890	909,783,000
31/08/2017	14,700	0.30 ▲	2.08	14,500	14,850	14,500	232,160	3,412,752,000
30/08/2017	14,400	0.25 ▲	1.77	14,200	14,450	14,150	139,540	2,009,376,000
29/08/2017	14,150	0.20 ▲	1.43	13,700	14,150	13,600	102,940	1,456,601,000
28/08/2017	13,950	-0.10 ▼	-0.71	14,050	14,050	13,950	168,050	2,344,297,500
25/08/2017	14,050	0.00 ■■	0.00	14,050	14,200	14,050	65,740	923,647,000
24/08/2017	14,050	-0.15 ▼	-1.06	14,400	14,400	14,050	186,730	2,623,556,500
23/08/2017	14,200	0.15 ▲	1.07	14,000	14,200	14,000	166,700	2,367,140,000
22/08/2017	14,050	-0.25 ▼	-1.75	14,400	14,500	14,000	115,980	1,629,519,000
21/08/2017	14,300	0.10 ▲	0.70	14,300	14,550	14,200	435,270	6,224,361,000
18/08/2017	14,200	0.60 ▲	4.41	13,650	14,300	13,650	489,820	6,955,444,000
17/08/2017	13,600	0.00 ■■	0.00	13,750	13,850	13,600	158,040	2,149,344,000
16/08/2017	13,600	0.35 ▲	2.64	13,500	13,700	13,500	274,170	3,728,712,000
15/08/2017	13,250	-0.15 ▼	-1.12	13,350	13,350	13,250	590	7,817,500
14/08/2017	13,400	0.15 ▲	1.13	13,200	13,400	13,200	81,070	1,086,338,000
11/08/2017	13,250	-0.10 ▼	-0.75	13,150	13,350	13,150	5,910	78,307,500
10/08/2017	13,350	-0.05 ▼	-0.37	13,350	13,400	13,200	30,450	406,507,500
09/08/2017	13,400	-0.05 ▼	-0.37	13,550	13,550	13,300	49,910	668,794,000
08/08/2017	13,450	-0.10 ▼	-0.74	13,600	13,600	13,400	18,670	251,111,500
07/08/2017	13,550	0.20 ▲	1.50	13,500	13,700	13,400	372,660	5,049,543,000
04/08/2017	13,350	0.00 ■■	0.00	13,400	13,500	13,250	43,080	575,118,000
03/08/2017	13,350	0.30 ▲	2.30	13,200	13,400	13,100	84,340	1,125,939,000
02/08/2017	13,050	-0.25 ▼	-1.88	13,200	13,200	13,050	101,260	1,321,443,000
01/08/2017	13,300	0.10 ▲	0.76	13,300	13,300	13,100	26,430	351,519,000
31/07/2017	13,200	0.10 ▲	0.76	13,100	13,300	13,100	31,670	418,044,000
28/07/2017	13,100	-0.20 ▼	-1.50	13,350	13,350	13,050	58,060	760,586,000
27/07/2017	13,300	0.05 ▲	0.38	13,300	13,300	13,050	30,260	402,458,000
26/07/2017	13,250	0.10 ▲	0.76	13,300	13,350	13,000	37,990	503,367,500
25/07/2017	13,150	0.05 ▲	0.38	13,200	13,300	13,000	40,730	535,599,500
24/07/2017	13,100	0.00 ■■	0.00	13,200	13,300	13,100	77,660	1,017,346,000
21/07/2017	13,100	-0.30 ▼	-2.24	13,600	13,600	13,100	68,490	897,219,000
20/07/2017	13,400	-0.25 ▼	-1.83	13,750	13,750	13,350	51,140	685,276,000
19/07/2017	13,650	0.05 ▲	0.37	13,800	13,850	13,550	45,640	622,986,000
18/07/2017	13,600	-0.15 ▼	-1.09	13,850	13,850	13,500	47,710	648,856,000
17/07/2017	13,750	-0.05 ▼	-0.36	13,900	13,900	13,650	126,550	1,740,062,500
14/07/2017	13,800	0.00 ■■	0.00	13,850	14,000	13,700	103,520	1,428,576,000
13/07/2017	13,800	-0.10 ▼	-0.72	13,900	13,950	13,650	69,050	952,890,000
12/07/2017	13,900	0.30 ▲	2.21	13,750	13,900	13,600	119,240	1,657,436,000
11/07/2017	13,600	-0.10 ▼	-0.73	13,700	13,700	13,400	165,320	2,248,352,000
10/07/2017	13,700	-0.30 ▼	-2.14	14,000	14,000	13,500	102,900	1,409,730,000
07/07/2017	14,000	-0.15 ▼	-1.06	14,050	14,150	13,900	193,010	2,702,140,000
06/07/2017	14,150	0.55 ▲	4.04	13,600	14,300	13,600	693,580	9,814,157,000
05/07/2017	13,600	0.00 ■■	0.00	13,550	13,600	13,450	84,050	1,143,080,000
04/07/2017	13,600	0.00 ■■	0.00	13,800	13,800	13,550	72,700	988,720,000
03/07/2017	13,600	0.10 ▲	0.74	13,500	13,700	13,500	116,040	1,578,144,000
30/06/2017	13,500	-0.20 ▼	-1.46	13,700	13,700	13,300	142,030	1,917,405,000
29/06/2017	13,700	0.15 ▲	1.11	13,550	13,700	13,500	333,230	4,565,251,000
28/06/2017	13,550	0.35 ▲	2.65	13,200	13,600	13,200	182,470	2,472,468,500
27/06/2017	13,200	0.15 ▲	1.15	13,000	13,300	13,000	10,780	142,296,000
26/06/2017	13,050	-0.20 ▼	-1.51	13,200	13,250	13,050	48,050	627,052,500
23/06/2017	13,250	0.15 ▲	1.15	13,100	13,400	12,900	40,620	538,215,000
22/06/2017	13,100	0.10 ▲	0.77	12,750	13,500	12,750	154,210	2,020,151,000
21/06/2017	13,000	0.00 ■■	0.00	12,800	13,000	12,800	17,870	232,310,000
20/06/2017	13,000	0.00 ■■	0.00	12,800	13,000	12,800	20,600	267,800,000
19/06/2017	13,000	0.15 ▲	1.17	12,800	13,000	12,800	57,010	741,130,000
16/06/2017	12,850	-0.30 ▼	-2.28	13,000	13,000	12,800	39,120	502,692,000
15/06/2017	13,150	0.15 ▲	1.15	13,150	13,150	12,800	19,850	261,027,500
14/06/2017	13,000	0.10 ▲	0.78	13,350	13,350	12,800	75,400	980,200,000
13/06/2017	13,500	-0.05 ▼	-0.37	13,500	13,750	13,250	70,640	953,640,000
12/06/2017	13,550	0.20 ▲	1.50	13,350	13,800	13,350	104,150	1,411,232,500
09/06/2017	13,350	0.15 ▲	1.14	13,200	13,350	13,200	23,730	316,795,500
08/06/2017	13,200	-0.30 ▼	-2.22	13,100	13,200	13,000	23,720	313,104,000
07/06/2017	13,500	0.20 ▲	1.50	13,200	13,500	13,200	65,210	880,335,000
06/06/2017	13,300	-0.10 ▼	-0.75	13,250	13,350	13,250	8,720	115,976,000
05/06/2017	13,400	0.20 ▲	1.52	13,100	13,500	13,100	68,650	919,910,000
02/06/2017	13,200	-0.10 ▼	-0.75	13,100	13,300	13,100	13,320	175,824,000
01/06/2017	13,300	0.00 ■■	0.00	13,300	13,400	13,200	2,170	28,861,000
31/05/2017	13,300	0.30 ▲	2.31	13,000	13,450	13,000	52,260	695,058,000
30/05/2017	13,000	0.00 ■■	0.00	12,900	13,000	12,900	43,430	564,590,000
29/05/2017	13,000	0.00 ■■	0.00	13,000	13,100	13,000	14,350	186,550,000
26/05/2017	13,000	-0.20 ▼	-1.52	13,000	13,100	12,900	48,070	624,910,000
25/05/2017	13,200	0.00 ■■	0.00	13,000	13,200	13,000	32,550	429,660,000
24/05/2017	13,200	0.20 ▲	1.54	12,950	13,200	12,900	43,600	575,520,000
23/05/2017	13,000	0.10 ▲	0.78	12,900	13,200	12,900	39,670	515,710,000
22/05/2017	12,900	-0.10 ▼	-0.77	13,000	13,150	12,900	91,830	1,184,607,000
19/05/2017	13,000	-0.50 ▼	-3.70	13,500	13,500	13,000	85,300	1,108,900,000
18/05/2017	13,500	-0.25 ▼	-1.82	13,500	13,500	13,300	54,850	740,475,000
17/05/2017	13,750	0.25 ▲	1.85	13,600	13,750	13,200	83,940	1,154,175,000
16/05/2017	13,500	0.10 ▲	0.75	13,500	13,750	13,200	99,000	1,336,500,000
15/05/2017	13,400	-0.30 ▼	-2.19	13,600	13,650	13,400	111,560	1,494,904,000
09/05/2017	14,000	0.45 ▲	3.32	13,600	14,100	13,550	431,750	6,044,500,000
08/05/2017	13,550	0.30 ▲	2.26	13,050	13,600	13,050	68,300	925,465,000
05/05/2017	13,250	0.00 ■■	0.00	13,250	13,300	13,050	27,610	365,832,500
04/05/2017	13,250	-0.15 ▼	-1.12	13,500	13,500	13,250	115,970	1,536,602,500
03/05/2017	13,400	0.40 ▲	3.08	13,100	13,500	13,000	107,260	1,437,284,000
28/04/2017	13,000	0.00 ■■	0.00	13,000	13,100	12,900	42,690	554,970,000
27/04/2017	13,000	0.10 ▲	0.78	12,850	13,000	12,700	19,130	248,690,000
26/04/2017	12,900	0.50 ▲	4.03	12,700	13,200	12,600	68,670	885,843,000
25/04/2017	12,400	-0.20 ▼	-1.59	12,850	12,850	12,400	27,940	346,456,000
24/04/2017	12,600	-0.30 ▼	-2.33	13,000	13,000	12,600	24,180	304,668,000
21/04/2017	12,900	-0.10 ▼	-0.77	13,300	13,300	12,800	2,190	28,251,000
20/04/2017	13,000	-0.40 ▼	-2.99	13,400	13,400	13,000	10,090	131,170,000
19/04/2017	13,400	0.80 ▲	6.35	12,600	13,450	12,600	133,610	1,790,374,000
18/04/2017	12,600	-0.10 ▼	-0.79	12,700	12,700	12,600	10,170	128,142,000
17/04/2017	12,700	-0.10 ▼	-0.78	12,900	12,900	12,700	7,090	90,043,000
14/04/2017	12,800	-0.10 ▼	-0.78	12,800	12,800	12,600	37,270	477,056,000
13/04/2017	12,900	-0.10 ▼	-0.77	13,000	13,000	12,900	2,060	26,574,000
12/04/2017	13,000	0.00 ■■	0.00	13,200	13,200	12,800	31,100	404,300,000
11/04/2017	13,000	0.10 ▲	0.78	13,000	13,000	12,800	20,150	261,950,000
10/04/2017	12,900	0.00 ■■	0.00	12,750	12,900	12,750	9,670	124,743,000
07/04/2017	12,900	0.20 ▲	1.57	12,700	12,900	12,600	2,120	27,348,000
05/04/2017	12,700	-0.20 ▼	-1.55	12,850	12,850	12,700	25,170	319,659,000
04/04/2017	12,900	0.10 ▲	0.78	12,900	13,000	12,900	34,320	442,728,000
03/04/2017	12,800	-0.15 ▼	-1.16	12,950	12,950	12,750	24,990	319,872,000
31/03/2017	12,950	-0.05 ▼	-0.38	12,900	13,000	12,900	26,800	347,060,000
30/03/2017	13,000	0.30 ▲	2.36	12,700	13,200	12,700	17,270	224,510,000
29/03/2017	12,700	-0.60 ▼	-4.51	13,250	13,250	12,700	119,150	1,513,205,000
28/03/2017	13,300	-0.20 ▼	-1.48	13,300	13,400	12,900	18,480	245,784,000
27/03/2017	13,500	-0.10 ▼	-0.74	13,500	13,500	13,100	59,170	798,795,000
24/03/2017	13,600	-0.15 ▼	-1.09	13,650	13,900	13,600	72,560	986,816,000
23/03/2017	13,750	-0.10 ▼	-0.72	13,850	13,850	13,400	80,440	1,106,050,000
22/03/2017	13,850	-0.05 ▼	-0.36	13,900	14,300	13,800	253,580	3,512,083,000
21/03/2017	13,900	0.00 ■■	0.00	13,900	13,950	13,800	85,380	1,186,782,000
20/03/2017	13,900	0.50 ▲	3.73	13,150	14,300	13,150	221,460	3,078,294,000
17/03/2017	13,400	0.00 ■■	0.00	13,300	13,500	13,100	72,720	974,448,000
16/03/2017	13,400	0.00 ■■	0.00	13,400	13,400	13,100	55,430	742,762,000
15/03/2017	13,400	0.60 ▲	4.69	13,150	13,450	13,000	199,870	2,678,258,000
14/03/2017	12,800	0.80 ▲	6.67	12,000	12,800	12,000	233,350	2,986,880,000
13/03/2017	12,000	0.10 ▲	0.84	11,900	12,000	11,900	4,900	58,800,000
10/03/2017	11,900	-0.10 ▼	-0.83	11,900	11,900	11,900	1,300	15,470,000
09/03/2017	12,000	0.10 ▲	0.84	11,800	12,000	11,800	5,510	66,120,000
08/03/2017	11,900	-0.10 ▼	-0.83	11,900	12,000	11,700	10,170	121,023,000
07/03/2017	12,000	0.10 ▲	0.84	11,900	12,300	11,900	32,660	391,920,000
06/03/2017	11,900	-0.10 ▼	-0.83	12,000	12,000	11,900	2,380	28,322,000
03/03/2017	12,000	0.10 ▲	0.84	11,750	12,000	11,750	17,600	211,200,000
02/03/2017	11,900	0.10 ▲	0.85	11,800	11,900	11,800	10,970	130,543,000
01/03/2017	11,800	0.00 ■■	0.00	11,800	12,000	11,800	17,500	206,500,000
28/02/2017	11,800	-0.10 ▼	-0.84	11,900	12,000	11,800	5,610	66,198,000
27/02/2017	11,900	0.00 ■■	0.00	11,800	11,900	11,700	1,560	18,564,000
24/02/2017	11,900	0.20 ▲	1.71	11,700	11,900	11,700	11,790	140,301,000
23/02/2017	11,700	-0.20 ▼	-1.68	11,800	11,800	11,500	15,840	185,328,000
22/02/2017	11,900	0.00 ■■	0.00	11,500	11,900	11,500	14,140	168,266,000
21/02/2017	11,900	0.00 ■■	0.00	11,500	11,900	11,500	7,010	83,419,000
20/02/2017	11,900	0.40 ▲	3.48	11,500	11,900	11,500	12,550	149,345,000
17/02/2017	11,500	-0.25 ▼	-2.13	11,650	11,650	11,500	31,900	366,850,000
16/02/2017	11,750	-0.05 ▼	-0.42	11,800	12,200	11,600	15,020	176,485,000
15/02/2017	11,800	0.00 ■■	0.00	11,950	12,000	11,800	11,620	137,116,000
14/02/2017	11,800	-0.40 ▼	-3.28	11,850	12,100	11,800	26,750	315,650,000
13/02/2017	12,200	-0.15 ▼	-1.21	12,100	12,400	11,850	19,990	243,878,000
10/02/2017	12,350	0.25 ▲	2.07	12,100	12,500	12,000	21,140	261,079,000
09/02/2017	12,100	0.65 ▲	5.68	11,500	12,100	11,500	103,180	1,248,478,000
08/02/2017	11,450	0.20 ▲	1.78	11,250	11,450	11,250	42,890	491,090,500
07/02/2017	11,250	0.05 ▲	0.45	11,400	11,400	11,200	34,060	383,175,000
06/02/2017	11,200	-0.05 ▼	-0.44	11,350	11,350	11,000	9,050	101,360,000
03/02/2017	11,250	0.35 ▲	3.21	11,000	11,250	10,900	5,040	56,700,000
02/02/2017	10,900	-0.10 ▼	-0.91	11,000	11,100	10,900	1,690	18,421,000
25/01/2017	11,000	-0.20 ▼	-1.79	11,200	11,450	11,000	1,170	12,870,000
24/01/2017	11,200	-0.30 ▼	-2.61	11,000	11,400	11,000	750	8,400,000
23/01/2017	11,500	0.20 ▲	1.77	11,300	11,500	11,000	1,560	17,940,000
20/01/2017	11,300	0.20 ▲	1.80	11,100	11,300	11,100	1,100	12,430,000
19/01/2017	11,100	0.10 ▲	0.91	10,800	11,100	10,800	4,010	44,511,000
18/01/2017	11,000	-0.45 ▼	-3.93	11,100	11,100	11,000	1,030	11,330,000
17/01/2017	11,450	0.25 ▲	2.23	11,100	11,450	11,000	9,650	110,492,500
16/01/2017	11,200	0.10 ▲	0.90	11,600	11,600	11,100	14,700	164,640,000
13/01/2017	11,100	0.00 ■■	0.00	11,000	11,400	11,000	17,790	197,469,000
12/01/2017	11,100	0.10 ▲	0.91	11,400	11,400	11,000	13,010	144,411,000
11/01/2017	11,000	-0.50 ▼	-4.35	10,750	11,300	10,750	8,160	89,760,000
10/01/2017	11,500	0.65 ▲	5.99	11,500	11,500	11,500	100	1,150,000
09/01/2017	10,850	-0.15 ▼	-1.36	11,000	11,000	10,800	8,370	90,814,500
06/01/2017	11,000	-0.30 ▼	-2.65	11,000	11,000	11,000	550	6,050,000
05/01/2017	11,300	0.00 ■■	0.00	11,200	11,300	11,100	4,010	45,313,000
04/01/2017	11,300	0.00 ■■	0.00	11,300	11,400	11,300	5,900	66,670,000
03/01/2017	11,300	-0.40 ▼	-3.42	11,500	11,500	11,200	4,510	50,963,000
30/12/2016	11,700	0.50 ▲	4.46	10,600	11,700	10,600	23,570	275,769,000
29/12/2016	11,200	0.30 ▲	2.75	10,800	11,200	10,800	4,330	48,496,000
28/12/2016	10,900	-0.10 ▼	-0.91	11,000	11,000	10,900	120	1,308,000
27/12/2016	11,000	0.10 ▲	0.92	11,000	11,000	11,000	1,600	17,600,000
26/12/2016	10,900	-0.10 ▼	-0.91	10,600	10,900	10,600	1,010	11,009,000
23/12/2016	11,000	0.00 ■■	0.00	10,700	11,000	10,700	2,110	23,210,000
22/12/2016	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
21/12/2016	11,000	0.00 ■■	0.00	11,000	11,000	11,000	250	2,750,000
20/12/2016	11,000	0.20 ▲	1.85	10,800	11,000	10,800	300	3,300,000
19/12/2016	10,800	-0.20 ▼	-1.82	10,800	11,000	10,800	8,580	92,664,000
16/12/2016	11,000	0.10 ▲	0.92	10,900	11,000	10,900	600	6,600,000
15/12/2016	10,900	0.10 ▲	0.93	10,750	10,900	10,700	1,550	16,895,000
14/12/2016	10,800	-0.15 ▼	-1.37	10,950	10,950	10,700	7,120	76,896,000
13/12/2016	10,950	0.40 ▲	3.79	10,500	11,000	10,500	5,840	63,948,000
12/12/2016	10,550	-0.65 ▼	-5.80	11,000	11,000	10,500	12,360	130,398,000
09/12/2016	11,200	0.00 ■■	0.00	11,200	11,200	11,200	2,000	22,400,000
08/12/2016	11,200	0.30 ▲	2.75	11,400	11,400	10,900	7,690	86,128,000
07/12/2016	10,900	0.20 ▲	1.87	11,400	11,400	10,400	4,340	47,306,000
06/12/2016	10,700	-0.10 ▼	-0.93	10,800	10,800	10,700	360	3,852,000
05/12/2016	10,800	-0.10 ▼	-0.92	10,900	10,900	10,800	780	8,424,000
02/12/2016	10,900	-0.20 ▼	-1.80	11,000	11,000	10,800	1,220	13,298,000
01/12/2016	11,100	-0.10 ▼	-0.89	11,100	11,100	11,100	2,000	22,200,000
30/11/2016	11,200	0.20 ▲	1.82	11,000	11,200	11,000	14,080	157,696,000
29/11/2016	11,000	0.00 ■■	0.00	11,000	11,100	11,000	8,700	95,700,000
28/11/2016	11,550	-0.05 ▼	-0.43	11,600	11,600	11,500	6,000	69,300,000
25/11/2016	11,600	0.00 ■■	0.00	11,600	11,600	11,600	21,570	250,212,000
24/11/2016	11,600	0.00 ■■	0.00	11,600	11,600	11,600	2,280	26,448,000
23/11/2016	11,600	-0.10 ▼	-0.85	11,850	11,900	11,500	14,290	165,764,000
22/11/2016	11,700	-0.20 ▼	-1.68	11,900	11,900	11,550	5,990	70,083,000
21/11/2016	11,900	0.00 ■■	0.00	11,900	11,900	11,600	2,020	24,038,000
18/11/2016	11,900	0.20 ▲	1.71	11,700	11,900	11,600	6,100	72,590,000
17/11/2016	11,700	-0.10 ▼	-0.85	11,800	11,800	11,600	23,520	275,184,000
16/11/2016	11,800	0.00 ■■	0.00	11,800	11,800	11,800	20,510	242,018,000
15/11/2016	11,800	0.30 ▲	2.61	12,000	12,000	11,700	23,710	279,778,000
14/11/2016	11,500	0.00 ■■	0.00	11,500	11,500	11,300	22,530	259,095,000
11/11/2016	11,500	-0.20 ▼	-1.71	11,600	11,700	11,500	6,910	79,465,000
10/11/2016	11,700	0.00 ■■	0.00	11,500	11,700	11,500	510	5,967,000
09/11/2016	11,700	0.00 ■■	0.00	11,500	11,700	11,400	3,460	40,482,000
08/11/2016	11,700	0.00 ■■	0.00	11,500	11,700	11,500	9,560	111,852,000
07/11/2016	11,700	0.10 ▲	0.86	11,600	11,700	11,600	1,010	11,817,000
04/11/2016	11,600	0.20 ▲	1.75	11,500	11,600	11,400	910	10,556,000
03/11/2016	11,400	-0.30 ▼	-2.56	11,700	11,700	11,400	8,430	96,102,000
02/11/2016	11,700	0.00 ■■	0.00	11,700	11,700	11,700	0	0
01/11/2016	11,700	-0.10 ▼	-0.85	11,650	11,700	11,650	2,050	23,985,000
31/10/2016	11,800	0.25 ▲	2.16	11,550	11,800	11,500	15,120	178,416,000
28/10/2016	11,550	-0.05 ▼	-0.43	11,600	11,600	11,400	8,620	99,561,000
27/10/2016	11,600	0.10 ▲	0.87	11,600	11,650	11,600	9,020	104,632,000
26/10/2016	11,500	0.05 ▲	0.44	11,400	11,500	11,400	18,350	211,025,000
25/10/2016	11,450	0.05 ▲	0.44	11,500	11,600	11,450	8,160	93,432,000
24/10/2016	11,400	-0.10 ▼	-0.87	11,200	11,900	11,200	820	9,348,000
21/10/2016	11,500	-0.50 ▼	-4.17	11,800	11,800	11,200	22,610	260,015,000
20/10/2016	12,000	0.40 ▲	3.45	11,500	12,200	11,300	13,730	164,760,000
19/10/2016	11,600	-0.20 ▼	-1.69	11,600	11,800	11,600	5,280	61,248,000
18/10/2016	11,800	0.20 ▲	1.72	11,500	11,800	11,200	8,010	94,518,000
17/10/2016	11,600	-0.15 ▼	-1.28	11,800	11,800	11,500	12,670	146,972,000
14/10/2016	11,750	-0.15 ▼	-1.26	12,600	12,600	11,750	620	7,285,000
13/10/2016	11,900	0.15 ▲	1.28	11,250	11,900	11,250	57,510	684,369,000
12/10/2016	11,750	-0.85 ▼	-6.75	12,000	12,000	11,750	290,520	3,413,610,000
11/10/2016	12,600	0.15 ▲	1.20	12,200	12,600	11,600	7,500	94,500,000
10/10/2016	12,450	0.25 ▲	2.05	12,450	12,450	12,450	10	124,500
07/10/2016	12,200	0.10 ▲	0.83	12,100	12,200	11,800	16,800	204,960,000
06/10/2016	12,100	-0.20 ▼	-1.63	12,300	12,300	12,100	1,150	13,915,000
05/10/2016	12,300	0.30 ▲	2.50	12,100	12,500	12,100	2,830	34,809,000
04/10/2016	12,000	-0.20 ▼	-1.64	12,200	12,400	12,000	16,550	198,600,000
03/10/2016	12,200	-0.35 ▼	-2.79	12,400	12,400	12,200	1,330	16,226,000
30/09/2016	12,550	-0.05 ▼	-0.40	12,400	12,650	12,400	1,100	13,805,000
29/09/2016	12,600	-0.30 ▼	-2.33	12,800	12,800	12,500	18,010	226,926,000
28/09/2016	12,900	0.00 ■■	0.00	12,400	12,900	12,400	25,110	323,919,000
27/09/2016	12,900	-0.10 ▼	-0.77	12,900	13,000	12,200	40,170	518,193,000
26/09/2016	13,000	0.05 ▲	0.39	13,000	13,000	13,000	80	1,040,000
23/09/2016	12,950	0.75 ▲	6.15	12,950	13,050	12,750	86,810	1,124,189,500
22/09/2016	12,200	0.50 ▲	4.27	11,800	12,200	11,700	57,970	707,234,000
21/09/2016	11,700	-0.10 ▼	-0.85	11,700	11,750	11,700	3,380	39,546,000
20/09/2016	11,800	0.10 ▲	0.85	11,700	12,000	11,700	18,430	217,474,000
19/09/2016	11,700	0.00 ■■	0.00	11,700	11,800	11,700	10,020	117,234,000
16/09/2016	11,700	0.00 ■■	0.00	11,700	11,700	11,700	4,000	46,800,000
15/09/2016	11,700	-0.05 ▼	-0.43	11,700	11,700	11,500	5,510	64,467,000
14/09/2016	11,750	0.05 ▲	0.43	11,700	11,750	11,600	9,420	110,685,000
13/09/2016	11,700	-0.10 ▼	-0.85	11,800	11,800	11,700	3,100	36,270,000
12/09/2016	11,800	0.00 ■■	0.00	11,800	11,800	11,800	0	0
09/09/2016	11,800	0.10 ▲	0.85	11,600	11,800	11,600	30,490	359,782,000
08/09/2016	11,700	0.10 ▲	0.86	11,600	11,700	11,600	2,530	29,601,000
07/09/2016	11,600	0.00 ■■	0.00	11,600	11,600	11,500	21,090	244,644,000
06/09/2016	11,600	0.00 ■■	0.00	11,600	11,600	11,600	8,000	92,800,000
05/09/2016	11,600	-0.20 ▼	-1.69	11,700	11,800	11,600	9,310	107,996,000
01/09/2016	11,800	0.10 ▲	0.85	11,800	11,800	11,500	680	8,024,000
31/08/2016	11,700	0.30 ▲	2.63	11,700	11,700	11,500	27,750	324,675,000
30/08/2016	11,400	-0.30 ▼	-2.56	11,700	11,700	11,400	24,290	276,906,000
29/08/2016	11,700	-0.10 ▼	-0.85	11,700	11,700	11,500	44,450	520,065,000
26/08/2016	11,800	0.00 ■■	0.00	11,700	11,900	11,700	7,680	90,624,000
25/08/2016	11,800	0.10 ▲	0.85	11,800	11,800	11,700	5,070	59,826,000
24/08/2016	11,700	0.50 ▲	4.46	11,200	11,800	11,200	55,930	654,381,000
23/08/2016	12,300	-0.10 ▼	-0.81	12,300	12,400	12,200	28,790	354,117,000
22/08/2016	12,400	0.20 ▲	1.64	12,400	12,400	12,300	15,950	197,780,000
19/08/2016	12,200	-0.20 ▼	-1.61	12,500	12,500	12,200	18,870	230,214,000
18/08/2016	12,400	0.00 ■■	0.00	12,300	12,400	12,200	62,940	780,456,000
17/08/2016	12,400	0.00 ■■	0.00	12,400	12,400	12,300	52,900	655,960,000
16/08/2016	12,400	0.10 ▲	0.81	12,200	12,400	12,200	56,570	701,468,000
15/08/2016	12,300	0.00 ■■	0.00	12,200	12,300	12,200	6,410	78,843,000
12/08/2016	12,300	0.10 ▲	0.82	12,300	12,300	12,100	32,570	400,611,000
11/08/2016	12,200	0.00 ■■	0.00	12,200	12,300	12,000	14,660	178,852,000
10/08/2016	12,200	0.30 ▲	2.52	12,000	12,300	12,000	25,160	306,952,000
09/08/2016	11,900	-0.10 ▼	-0.83	12,100	12,100	11,900	10,420	123,998,000
08/08/2016	12,000	0.10 ▲	0.84	11,800	12,000	11,800	13,010	156,120,000
05/08/2016	11,900	0.10 ▲	0.85	11,700	11,900	11,500	10,020	119,238,000
04/08/2016	11,800	0.00 ■■	0.00	11,800	11,800	11,800	7,910	93,338,000
03/08/2016	11,800	-0.40 ▼	-3.28	12,000	12,000	11,400	34,940	412,292,000
02/08/2016	12,200	0.00 ■■	0.00	12,200	12,200	11,900	1,550	18,910,000
01/08/2016	12,200	-0.10 ▼	-0.81	12,300	12,300	12,200	4,450	54,290,000
29/07/2016	12,300	0.30 ▲	2.50	12,000	12,300	12,000	19,090	234,807,000
28/07/2016	12,000	0.10 ▲	0.84	11,900	12,000	11,900	19,900	238,800,000
27/07/2016	11,900	-0.10 ▼	-0.83	12,000	12,000	11,900	11,650	138,635,000
26/07/2016	12,000	-0.10 ▼	-0.83	12,200	12,200	12,000	20,270	243,240,000
25/07/2016	12,100	0.10 ▲	0.83	12,100	12,100	12,100	13,800	166,980,000
22/07/2016	12,000	0.00 ■■	0.00	12,000	12,100	11,900	25,820	309,840,000
21/07/2016	12,000	0.00 ■■	0.00	12,100	12,100	12,000	3,160	37,920,000
20/07/2016	12,000	0.00 ■■	0.00	12,300	12,300	12,000	4,430	53,160,000
19/07/2016	12,000	-0.40 ▼	-3.23	12,100	12,100	12,000	8,820	105,840,000
18/07/2016	12,400	0.40 ▲	3.33	12,500	12,500	12,300	2,260	28,024,000
15/07/2016	12,000	0.00 ■■	0.00	12,000	12,000	11,900	24,330	291,960,000
14/07/2016	12,000	-0.30 ▼	-2.44	12,300	12,300	12,000	87,760	1,053,120,000
13/07/2016	12,300	-0.10 ▼	-0.81	12,400	12,400	12,300	13,880	170,724,000
12/07/2016	12,400	0.30 ▲	2.48	12,000	12,400	12,000	6,140	76,136,000
11/07/2016	12,100	0.00 ■■	0.00	12,200	12,200	11,700	15,430	186,703,000
08/07/2016	12,100	-0.30 ▼	-2.42	12,400	12,400	12,100	19,600	237,160,000
07/07/2016	12,400	0.00 ■■	0.00	12,400	12,400	12,300	9,730	120,652,000
06/07/2016	12,400	0.00 ■■	0.00	12,500	12,500	12,400	3,000	37,200,000
05/07/2016	12,400	-0.30 ▼	-2.36	12,600	12,600	12,400	18,480	229,152,000
04/07/2016	12,700	0.00 ■■	0.00	12,700	12,700	12,600	4,290	54,483,000
01/07/2016	12,700	-0.30 ▼	-2.31	13,000	13,000	12,700	23,310	296,037,000
30/06/2016	13,000	0.60 ▲	4.84	12,300	13,000	12,000	23,810	309,530,000
29/06/2016	12,400	-0.10 ▼	-0.80	12,400	12,500	12,400	9,030	111,972,000
28/06/2016	12,500	0.00 ■■	0.00	12,500	12,500	12,500	0	0
27/06/2016	12,500	0.00 ■■	0.00	12,300	12,500	12,200	14,560	182,000,000
24/06/2016	12,500	-0.20 ▼	-1.57	12,700	12,700	12,300	2,060	25,750,000
23/06/2016	12,700	0.30 ▲	2.42	12,300	12,800	12,300	7,290	92,583,000
22/06/2016	13,900	-0.10 ▼	-0.71	14,000	14,500	13,900	12,720	176,808,000
21/06/2016	14,000	-0.30 ▼	-2.10	14,300	14,300	14,000	37,960	531,440,000
20/06/2016	14,300	-0.20 ▼	-1.38	14,500	14,500	14,200	26,050	372,515,000
17/06/2016	14,500	-0.30 ▼	-2.03	14,800	14,800	14,400	115,060	1,668,370,000
16/06/2016	14,800	0.20 ▲	1.37	14,600	14,800	14,400	58,700	868,760,000
15/06/2016	14,600	0.10 ▲	0.69	14,500	14,600	14,300	49,620	724,452,000
14/06/2016	14,500	0.20 ▲	1.40	14,300	14,500	14,100	25,020	362,790,000
13/06/2016	14,300	0.30 ▲	2.14	14,000	14,300	14,000	26,410	377,663,000
10/06/2016	14,000	0.20 ▲	1.45	13,800	14,100	13,800	20,500	287,000,000
09/06/2016	13,800	0.10 ▲	0.73	13,900	13,900	13,700	19,740	272,412,000
08/06/2016	13,700	0.00 ■■	0.00	13,800	13,900	13,700	9,190	125,903,000
07/06/2016	13,700	0.00 ■■	0.00	13,700	13,800	13,700	4,550	62,335,000
06/06/2016	13,700	-0.10 ▼	-0.72	13,900	13,900	13,700	4,040	55,348,000
03/06/2016	13,800	0.00 ■■	0.00	13,800	13,900	13,600	10,110	139,518,000
02/06/2016	13,800	0.00 ■■	0.00	13,600	13,800	13,600	6,380	88,044,000
01/06/2016	13,800	0.10 ▲	0.73	13,800	13,800	13,800	100	1,380,000
31/05/2016	13,700	-0.10 ▼	-0.72	13,600	13,800	13,600	9,610	131,657,000
30/05/2016	13,800	0.30 ▲	2.22	13,500	13,800	13,400	11,000	151,800,000
27/05/2016	13,500	-0.10 ▼	-0.74	13,500	13,600	13,500	9,840	132,840,000
26/05/2016	13,600	0.00 ■■	0.00	13,700	13,700	13,600	12,190	165,784,000
25/05/2016	13,600	0.10 ▲	0.74	13,700	13,800	13,600	5,300	72,080,000
24/05/2016	13,500	-0.20 ▼	-1.46	14,000	14,000	13,500	10,100	136,350,000
23/05/2016	13,700	0.00 ■■	0.00	13,800	14,000	13,700	7,890	108,093,000
20/05/2016	13,700	-0.10 ▼	-0.72	14,000	14,000	13,700	2,660	36,442,000
19/05/2016	13,800	0.00 ■■	0.00	13,800	13,800	13,800	370	5,106,000
18/05/2016	13,800	0.00 ■■	0.00	13,800	14,000	13,800	5,690	78,522,000
17/05/2016	13,800	0.20 ▲	1.47	13,800	13,800	13,600	5,030	69,414,000
16/05/2016	13,600	-0.10 ▼	-0.73	13,600	13,700	13,600	6,020	81,872,000
13/05/2016	13,700	0.00 ■■	0.00	13,700	13,700	13,700	3,100	42,470,000
12/05/2016	13,700	0.00 ■■	0.00	13,700	13,700	13,500	29,360	402,232,000
11/05/2016	13,700	0.10 ▲	0.74	13,700	13,800	13,700	13,660	187,142,000
10/05/2016	13,600	-0.10 ▼	-0.73	13,700	13,700	13,600	13,520	183,872,000
09/05/2016	13,700	0.00 ■■	0.00	13,500	13,700	13,500	21,960	300,852,000
06/05/2016	13,700	0.00 ■■	0.00	13,500	13,700	13,400	41,620	570,194,000
05/05/2016	13,700	-0.20 ▼	-1.44	13,700	13,800	13,500	18,300	250,710,000
04/05/2016	13,900	-0.60 ▼	-4.14	13,800	13,900	13,500	77,170	1,072,663,000
29/04/2016	14,500	0.50 ▲	3.57	14,700	14,700	14,500	20	290,000
28/04/2016	14,000	-0.20 ▼	-1.41	14,100	14,200	13,800	29,690	415,660,000
27/04/2016	14,200	0.00 ■■	0.00	14,500	14,500	14,100	3,520	49,984,000
26/04/2016	14,200	-0.40 ▼	-2.74	14,400	14,500	14,100	13,510	191,842,000
25/04/2016	14,600	0.00 ■■	0.00	14,600	14,600	14,600	0	0
22/04/2016	14,600	-0.10 ▼	-0.68	14,600	14,700	14,400	9,990	145,854,000
21/04/2016	14,700	0.00 ■■	0.00	14,600	14,800	14,600	16,740	246,078,000
20/04/2016	14,700	0.00 ■■	0.00	14,800	14,800	14,500	10,080	148,176,000
19/04/2016	14,700	0.60 ▲	4.26	14,200	14,900	14,200	132,030	1,940,841,000
15/04/2016	14,100	-0.10 ▼	-0.70	14,200	14,300	14,100	19,440	274,104,000
14/04/2016	14,200	0.00 ■■	0.00	14,200	14,300	14,100	32,090	455,678,000
13/04/2016	14,200	0.00 ■■	0.00	14,200	14,200	14,000	28,830	409,386,000
12/04/2016	14,200	0.10 ▲	0.71	14,100	14,200	14,000	39,700	563,740,000
11/04/2016	14,100	0.20 ▲	1.44	14,000	14,300	13,900	41,190	580,779,000
08/04/2016	13,900	0.20 ▲	1.46	14,300	14,300	13,900	3,570	49,623,000
07/04/2016	13,700	-0.60 ▼	-4.20	13,800	14,100	13,700	34,130	467,581,000
06/04/2016	14,300	-0.10 ▼	-0.69	14,100	14,500	14,000	25,580	365,794,000
05/04/2016	14,400	-0.20 ▼	-1.37	14,300	14,500	14,100	1,770	25,488,000
04/04/2016	14,600	0.20 ▲	1.39	14,300	14,700	14,200	36,090	526,914,000
01/04/2016	14,400	-0.10 ▼	-0.69	14,500	14,500	14,100	10,470	150,768,000
31/03/2016	14,500	0.60 ▲	4.32	13,700	14,500	13,700	50,380	730,510,000
30/03/2016	13,900	0.50 ▲	3.73	13,400	14,000	13,400	28,420	395,038,000
29/03/2016	13,400	-0.20 ▼	-1.47	13,600	13,600	13,300	4,500	60,300,000
28/03/2016	13,600	0.00 ■■	0.00	13,600	13,600	13,500	2,140	29,104,000
25/03/2016	13,600	0.00 ■■	0.00	13,600	13,700	13,500	38,150	518,840,000
24/03/2016	13,600	-0.10 ▼	-0.73	13,700	13,700	13,600	21,380	290,768,000
23/03/2016	13,700	-0.10 ▼	-0.72	13,800	13,900	13,500	42,570	583,209,000
22/03/2016	13,800	-0.10 ▼	-0.72	13,800	13,800	13,800	440	6,072,000
21/03/2016	13,900	0.00 ■■	0.00	13,900	14,200	13,800	18,640	259,096,000
18/03/2016	13,900	0.00 ■■	0.00	13,800	13,900	13,800	3,690	51,291,000
17/03/2016	13,900	0.00 ■■	0.00	13,700	13,900	13,700	3,400	47,260,000
16/03/2016	13,900	0.20 ▲	1.46	13,900	13,900	13,600	25,660	356,674,000
15/03/2016	13,700	-0.10 ▼	-0.72	13,800	13,800	13,700	1,500	20,550,000
14/03/2016	13,800	-0.10 ▼	-0.72	13,800	13,800	13,800	22,500	310,500,000
11/03/2016	13,900	0.00 ■■	0.00	14,000	14,000	13,800	1,370	19,043,000
10/03/2016	13,900	0.00 ■■	0.00	14,000	14,000	13,900	370	5,143,000
09/03/2016	13,900	0.40 ▲	2.96	13,600	14,000	13,600	27,300	379,470,000
08/03/2016	13,500	-0.10 ▼	-0.74	13,600	13,600	13,500	110	1,485,000
07/03/2016	13,600	0.00 ■■	0.00	13,600	13,700	13,600	2,000	27,200,000
04/03/2016	13,600	0.00 ■■	0.00	13,600	13,600	13,600	2,000	27,200,000
03/03/2016	13,600	0.00 ■■	0.00	13,400	13,600	13,400	4,110	55,896,000
02/03/2016	13,600	0.00 ■■	0.00	13,500	13,600	13,300	49,720	676,192,000
01/03/2016	13,600	0.10 ▲	0.74	13,700	13,700	13,500	11,900	161,840,000
29/02/2016	13,500	0.00 ■■	0.00	13,500	13,600	13,500	10,440	140,940,000
26/02/2016	13,500	0.00 ■■	0.00	13,500	13,500	13,500	11,010	148,635,000
25/02/2016	13,500	-0.20 ▼	-1.46	13,700	13,700	13,500	2,840	38,340,000
24/02/2016	13,700	0.20 ▲	1.48	13,500	13,700	13,500	2,300	31,510,000
23/02/2016	13,500	0.00 ■■	0.00	13,300	13,500	13,300	980	13,230,000
22/02/2016	13,500	0.00 ■■	0.00	13,500	13,500	13,500	330	4,455,000
19/02/2016	13,500	0.00 ■■	0.00	13,500	13,500	13,500	0	0
18/02/2016	13,500	0.00 ■■	0.00	13,500	13,500	13,500	90	1,215,000
17/02/2016	13,500	-0.20 ▼	-1.46	13,600	13,600	13,200	1,030	13,905,000
16/02/2016	13,700	0.00 ■■	0.00	13,200	13,700	13,100	1,220	16,714,000
15/02/2016	13,700	0.00 ■■	0.00	13,700	13,700	13,500	14,060	192,622,000
05/02/2016	13,700	-0.20 ▼	-1.44	13,900	13,900	13,700	510	6,987,000
04/02/2016	13,900	0.10 ▲	0.72	13,500	13,900	13,500	30	417,000
03/02/2016	13,800	0.10 ▲	0.73	13,600	13,800	13,600	260	3,588,000
02/02/2016	13,700	0.00 ■■	0.00	13,600	13,700	13,600	800	10,960,000
01/02/2016	13,700	-0.30 ▼	-2.14	13,700	13,800	13,600	105,990	1,452,063,000
29/01/2016	14,000	0.40 ▲	2.94	13,800	14,000	13,600	12,120	169,680,000
28/01/2016	13,600	-0.20 ▼	-1.45	13,600	13,600	13,600	2,800	38,080,000
27/01/2016	13,800	0.40 ▲	2.99	13,400	13,800	13,400	3,820	52,716,000
26/01/2016	13,400	-0.10 ▼	-0.74	13,900	13,900	13,400	11,140	149,276,000
25/01/2016	13,500	0.10 ▲	0.75	13,400	14,000	13,300	15,200	205,200,000
22/01/2016	13,400	0.00 ■■	0.00	13,300	13,400	13,000	4,830	64,722,000
21/01/2016	13,400	0.00 ■■	0.00	13,000	13,400	13,000	650	8,710,000
20/01/2016	13,400	0.00 ■■	0.00	13,400	13,400	13,400	3,500	46,900,000
19/01/2016	13,400	0.30 ▲	2.29	13,400	13,400	13,400	10	134,000
18/01/2016	13,100	-0.50 ▼	-3.68	13,400	13,400	13,100	22,420	293,702,000
15/01/2016	13,600	0.00 ■■	0.00	13,600	13,600	13,600	100	1,360,000
14/01/2016	13,600	-0.10 ▼	-0.73	13,700	13,700	13,500	14,250	193,800,000
13/01/2016	13,700	0.00 ■■	0.00	13,400	13,700	13,400	100	1,370,000
12/01/2016	13,700	0.70 ▲	5.38	13,800	13,800	13,600	8,240	112,888,000
11/01/2016	13,000	-0.80 ▼	-5.80	13,600	13,600	13,000	5,770	75,010,000
08/01/2016	13,800	0.00 ■■	0.00	13,700	13,800	13,700	13,540	186,852,000
07/01/2016	13,800	0.00 ■■	0.00	13,700	13,800	13,700	2,130	29,394,000
06/01/2016	13,800	0.00 ■■	0.00	13,800	13,800	13,700	7,410	102,258,000
05/01/2016	13,800	-0.20 ▼	-1.43	13,800	13,800	13,800	4,520	62,376,000
04/01/2016	14,000	-0.10 ▼	-0.71	13,800	14,000	13,800	2,990	41,860,000
31/12/2015	14,100	0.20 ▲	1.44	13,900	14,100	13,800	28,770	405,657,000
30/12/2015	13,900	0.00 ■■	0.00	13,900	13,900	13,900	6,190	86,041,000
29/12/2015	13,900	0.10 ▲	0.72	13,700	13,900	13,700	210	2,919,000
28/12/2015	13,800	-0.10 ▼	-0.72	13,900	13,900	13,800	4,900	67,620,000
25/12/2015	13,900	-0.10 ▼	-0.71	13,800	13,900	13,800	13,010	180,839,000
24/12/2015	14,000	0.10 ▲	0.72	14,000	14,000	14,000	10	140,000
23/12/2015	13,900	0.00 ■■	0.00	13,900	13,900	13,900	14,050	195,295,000
22/12/2015	13,900	0.10 ▲	0.72	13,800	13,900	13,700	19,070	265,073,000
21/12/2015	13,800	-0.10 ▼	-0.72	14,000	14,000	13,800	38,430	530,334,000
18/12/2015	13,900	0.10 ▲	0.72	13,900	13,900	13,900	440	6,116,000
17/12/2015	13,800	0.00 ■■	0.00	13,800	13,800	13,800	500	6,900,000
16/12/2015	13,800	0.00 ■■	0.00	13,800	13,900	13,800	2,230	30,774,000
15/12/2015	13,800	0.00 ■■	0.00	13,800	13,800	13,800	0	0
14/12/2015	13,800	-0.10 ▼	-0.72	13,800	13,800	13,800	16,890	233,082,000
11/12/2015	13,900	0.00 ■■	0.00	13,900	13,900	13,900	8,000	111,200,000
10/12/2015	13,900	-0.10 ▼	-0.71	13,900	13,900	13,900	5,750	79,925,000
09/12/2015	14,000	0.00 ■■	0.00	14,000	14,000	13,900	12,410	173,740,000
08/12/2015	14,000	-0.10 ▼	-0.71	14,000	14,000	13,900	14,170	198,380,000
07/12/2015	14,100	0.00 ■■	0.00	14,100	14,100	14,000	10,110	142,551,000
04/12/2015	14,100	0.10 ▲	0.71	14,000	14,100	13,900	51,170	721,497,000
03/12/2015	14,000	0.10 ▲	0.72	13,900	14,100	13,900	24,570	343,980,000
02/12/2015	13,900	0.10 ▲	0.72	14,000	14,000	13,900	1,600	22,240,000
01/12/2015	13,800	-0.30 ▼	-2.13	13,800	14,000	13,800	6,120	84,456,000
30/11/2015	14,100	0.00 ■■	0.00	13,800	14,100	13,800	31,680	446,688,000
27/11/2015	14,100	0.00 ■■	0.00	14,100	14,100	14,000	3,740	52,734,000
26/11/2015	14,100	0.10 ▲	0.71	14,000	14,100	14,000	2,610	36,801,000
25/11/2015	14,000	-0.10 ▼	-0.71	14,000	14,000	14,000	14,440	202,160,000
24/11/2015	14,100	0.00 ■■	0.00	14,000	14,100	13,900	23,360	329,376,000
23/11/2015	14,100	0.00 ■■	0.00	14,000	14,100	14,000	13,810	194,721,000
20/11/2015	14,100	0.00 ■■	0.00	14,100	14,100	13,900	13,520	190,632,000
19/11/2015	14,100	0.00 ■■	0.00	14,000	14,100	13,900	14,010	197,541,000
18/11/2015	14,100	0.00 ■■	0.00	14,200	14,200	14,000	10,240	144,384,000
17/11/2015	14,100	0.20 ▲	1.44	14,100	14,100	14,000	13,240	186,684,000
16/11/2015	13,900	-0.20 ▼	-1.42	14,200	14,200	13,900	4,160	57,824,000
13/11/2015	14,100	0.00 ■■	0.00	14,000	14,200	13,900	31,480	443,868,000
12/11/2015	14,100	0.00 ■■	0.00	14,200	14,200	13,900	9,670	136,347,000
11/11/2015	14,100	0.10 ▲	0.71	14,200	14,200	14,000	171,870	2,423,367,000
10/11/2015	14,000	-0.50 ▼	-3.45	14,500	14,500	13,900	12,620	176,680,000
09/11/2015	14,500	0.30 ▲	2.11	14,900	14,900	14,100	14,220	206,190,000
06/11/2015	14,200	0.00 ■■	0.00	14,200	14,300	14,000	33,350	473,570,000
05/11/2015	14,200	0.00 ■■	0.00	14,200	14,200	14,100	7,680	109,056,000
04/11/2015	14,200	0.00 ■■	0.00	14,200	14,200	14,100	10,330	146,686,000
03/11/2015	14,200	-0.20 ▼	-1.39	14,200	14,400	14,100	5,100	72,420,000
02/11/2015	14,400	0.10 ▲	0.70	14,500	14,500	14,100	15,050	216,720,000
30/10/2015	14,300	0.30 ▲	2.14	14,400	14,400	14,300	8,150	116,545,000
29/10/2015	14,000	-0.40 ▼	-2.78	14,500	14,500	14,000	217,120	3,039,680,000
28/10/2015	14,400	0.20 ▲	1.41	14,400	14,600	14,300	95,390	1,373,616,000
27/10/2015	14,200	-0.10 ▼	-0.70	14,200	14,300	14,200	27,250	386,950,000
26/10/2015	14,300	-0.10 ▼	-0.69	14,200	14,300	14,100	47,720	682,396,000
23/10/2015	14,400	0.00 ■■	0.00	14,400	14,400	14,200	34,400	495,360,000
22/10/2015	14,400	0.00 ■■	0.00	14,400	14,500	14,300	20,500	295,200,000
21/10/2015	14,400	0.00 ■■	0.00	14,500	14,500	14,200	71,990	1,036,656,000
20/10/2015	14,400	0.00 ■■	0.00	14,300	14,400	14,100	25,960	373,824,000
19/10/2015	14,400	0.10 ▲	0.70	14,300	14,700	14,300	4,090	58,896,000
16/10/2015	14,300	-0.30 ▼	-2.05	14,500	14,600	14,300	31,490	450,307,000
15/10/2015	14,600	0.10 ▲	0.69	14,600	14,700	14,500	20,140	294,044,000
14/10/2015	14,500	0.20 ▲	1.40	14,400	14,600	14,400	76,980	1,116,210,000
13/10/2015	14,300	0.00 ■■	0.00	14,300	14,400	14,300	11,230	160,589,000
12/10/2015	14,300	0.30 ▲	2.14	14,100	14,300	14,000	57,380	820,534,000
09/10/2015	14,000	-0.20 ▼	-1.41	14,200	14,200	14,000	32,450	454,300,000
08/10/2015	14,200	0.10 ▲	0.71	14,100	14,300	14,100	44,480	631,616,000
07/10/2015	14,100	-0.40 ▼	-2.76	14,500	14,500	14,100	11,260	158,766,000
06/10/2015	14,500	-0.10 ▼	-0.68	14,600	14,600	14,400	6,560	95,120,000
05/10/2015	14,600	0.40 ▲	2.82	14,200	15,100	14,200	51,450	751,170,000
02/10/2015	14,200	0.10 ▲	0.71	14,100	14,200	13,900	28,230	400,866,000
01/10/2015	14,100	-0.10 ▼	-0.70	14,200	14,200	14,100	29,420	414,822,000
30/09/2015	14,200	0.00 ■■	0.00	14,200	14,200	14,200	29,100	413,220,000
29/09/2015	14,200	0.10 ▲	0.71	14,100	14,200	13,900	77,150	1,095,530,000
28/09/2015	14,100	0.10 ▲	0.71	14,200	14,200	13,700	75,490	1,064,409,000
25/09/2015	14,000	0.00 ■■	0.00	14,200	14,200	14,000	24,040	336,560,000
24/09/2015	14,000	0.10 ▲	0.72	13,900	14,200	13,900	102,220	1,431,080,000
23/09/2015	13,900	-0.10 ▼	-0.71	13,900	14,000	13,800	54,880	762,832,000
22/09/2015	14,000	0.00 ■■	0.00	14,100	14,100	13,800	45,300	634,200,000
21/09/2015	14,000	0.30 ▲	2.19	14,100	14,100	13,600	185,580	2,598,120,000
18/09/2015	13,700	0.10 ▲	0.74	13,700	13,900	13,600	104,420	1,430,554,000
17/09/2015	13,600	-0.20 ▼	-1.45	13,800	13,800	13,600	84,390	1,147,704,000
16/09/2015	13,800	0.10 ▲	0.73	13,700	13,800	13,600	14,510	200,238,000
15/09/2015	13,700	-0.30 ▼	-2.14	13,700	13,900	13,600	61,470	842,139,000
14/09/2015	14,000	0.30 ▲	2.19	13,600	14,000	13,500	209,270	2,929,780,000
11/09/2015	13,700	-0.50 ▼	-3.52	14,200	14,200	13,500	91,560	1,254,372,000
10/09/2015	14,200	0.50 ▲	3.65	13,600	14,600	13,600	96,750	1,373,850,000
09/09/2015	13,700	0.20 ▲	1.48	13,500	13,900	13,400	895,100	12,262,870,000
08/09/2015	13,500	0.00 ■■	0.00	13,500	13,500	13,500	1,360	18,360,000
07/09/2015	13,500	0.00 ■■	0.00	13,700	13,700	13,500	41,850	564,975,000
04/09/2015	13,500	0.00 ■■	0.00	13,500	13,600	13,400	337,190	4,552,065,000
03/09/2015	13,500	-0.10 ▼	-0.74	13,600	13,600	13,500	36,980	499,230,000
01/09/2015	13,600	0.10 ▲	0.74	13,500	13,600	13,300	34,250	465,800,000
31/08/2015	13,500	0.00 ■■	0.00	13,600	13,800	13,500	40,430	545,805,000
28/08/2015	13,500	0.20 ▲	1.50	13,300	13,900	13,300	76,080	1,027,080,000
27/08/2015	13,300	0.10 ▲	0.76	13,400	13,500	13,300	20,080	267,064,000
26/08/2015	13,200	0.20 ▲	1.54	13,100	13,300	13,000	13,650	180,180,000
25/08/2015	13,000	-0.10 ▼	-0.76	13,000	13,100	12,900	119,950	1,559,350,000
24/08/2015	13,100	-0.40 ▼	-2.96	13,500	13,500	12,700	100,580	1,317,598,000
21/08/2015	13,500	-0.20 ▼	-1.46	13,700	13,800	13,400	267,320	3,608,820,000
20/08/2015	13,700	-0.10 ▼	-0.72	13,800	13,800	13,700	408,830	5,600,971,000
19/08/2015	13,800	0.10 ▲	0.73	13,700	13,800	13,700	76,300	1,052,940,000
18/08/2015	13,700	0.00 ■■	0.00	13,700	13,800	13,700	140,810	1,929,097,000
17/08/2015	13,700	-0.10 ▼	-0.72	13,800	13,800	13,500	108,120	1,481,244,000
14/08/2015	13,800	-0.10 ▼	-0.72	13,900	14,000	13,700	37,500	517,500,000
13/08/2015	13,900	0.00 ■■	0.00	13,900	14,100	13,800	73,480	1,021,372,000
12/08/2015	13,900	-0.10 ▼	-0.71	13,900	14,200	13,900	156,210	2,171,319,000
11/08/2015	14,000	-0.20 ▼	-1.41	14,000	14,700	14,000	133,610	1,870,540,000
10/08/2015	14,200	0.00 ■■	0.00	14,200	14,200	14,000	18,660	264,972,000
07/08/2015	14,200	-0.10 ▼	-0.70	14,100	14,200	14,000	21,060	299,052,000
06/08/2015	14,300	0.00 ■■	0.00	14,300	14,300	14,100	4,520	64,636,000
05/08/2015	14,300	0.30 ▲	2.14	14,300	14,500	14,200	16,300	233,090,000
04/08/2015	14,000	0.00 ■■	0.00	14,000	14,000	14,000	9,490	132,860,000
03/08/2015	14,000	-0.20 ▼	-1.41	14,300	14,300	14,000	12,660	177,240,000
31/07/2015	14,200	0.30 ▲	2.16	13,900	14,200	13,900	3,610	51,262,000
30/07/2015	13,900	-0.30 ▼	-2.11	14,100	14,200	13,900	46,750	649,825,000
29/07/2015	14,200	0.00 ■■	0.00	14,200	14,200	14,100	12,430	176,506,000
28/07/2015	14,200	0.20 ▲	1.43	14,000	14,200	14,000	27,750	394,050,000
27/07/2015	14,000	0.00 ■■	0.00	14,000	14,200	14,000	19,810	277,340,000
24/07/2015	14,000	-0.30 ▼	-2.10	14,300	14,300	14,000	9,010	126,140,000
23/07/2015	14,300	0.00 ■■	0.00	14,300	14,300	14,300	420	6,006,000
22/07/2015	14,300	0.20 ▲	1.42	14,000	14,300	14,000	18,050	258,115,000
21/07/2015	14,100	0.10 ▲	0.71	14,200	14,200	14,000	6,270	88,407,000
20/07/2015	14,000	-0.20 ▼	-1.41	14,100	14,100	14,000	18,770	262,780,000
17/07/2015	14,200	-0.10 ▼	-0.70	14,300	14,400	14,200	19,460	276,332,000
16/07/2015	14,300	0.00 ■■	0.00	14,500	14,500	14,300	12,710	181,753,000
15/07/2015	14,300	-0.20 ▼	-1.38	14,500	14,500	14,300	11,150	159,445,000
14/07/2015	14,500	-0.30 ▼	-2.03	14,500	14,800	14,300	4,010	58,145,000
13/07/2015	14,800	-0.10 ▼	-0.67	14,800	14,900	14,300	54,740	810,152,000
10/07/2015	14,900	0.10 ▲	0.68	14,900	14,900	14,600	21,600	321,840,000
09/07/2015	14,800	-0.10 ▼	-0.67	14,800	14,900	14,800	1,440	21,312,000
08/07/2015	14,900	0.00 ■■	0.00	15,000	15,000	14,800	17,920	267,008,000
07/07/2015	14,900	-0.10 ▼	-0.67	15,000	15,000	14,900	20,400	303,960,000
06/07/2015	15,000	0.00 ■■	0.00	15,000	15,100	15,000	18,490	277,350,000
03/07/2015	15,000	-0.10 ▼	-0.66	15,100	15,200	15,000	14,620	219,300,000
02/07/2015	15,100	-0.10 ▼	-0.66	15,100	15,200	15,100	15,290	230,879,000
01/07/2015	15,200	-0.20 ▼	-1.30	15,400	15,400	15,000	9,170	139,384,000
30/06/2015	15,400	0.30 ▲	1.99	15,100	15,400	15,000	13,110	201,894,000
29/06/2015	15,100	-0.40 ▼	-2.58	15,200	15,200	15,100	3,750	56,625,000
26/06/2015	15,500	0.40 ▲	2.65	15,100	15,500	15,100	56,410	874,355,000
25/06/2015	15,100	0.00 ■■	0.00	15,300	15,300	15,100	3,050	46,055,000
24/06/2015	15,100	0.10 ▲	0.67	15,100	15,100	15,000	2,660	40,166,000
23/06/2015	15,000	0.00 ■■	0.00	15,000	15,200	15,000	17,610	264,150,000
22/06/2015	15,000	-0.10 ▼	-0.66	15,100	15,100	15,000	29,340	440,100,000
19/06/2015	15,100	-0.20 ▼	-1.31	15,300	15,300	15,100	17,490	264,099,000
18/06/2015	15,300	0.10 ▲	0.66	15,200	15,300	15,200	22,170	339,201,000
17/06/2015	15,200	0.00 ■■	0.00	15,200	15,300	15,200	22,740	345,648,000
16/06/2015	15,200	-0.10 ▼	-0.65	15,300	15,500	15,200	22,680	344,736,000
15/06/2015	15,300	-0.10 ▼	-0.65	15,500	15,600	15,300	29,970	458,541,000
12/06/2015	15,400	0.30 ▲	1.99	15,200	15,500	15,200	5,120	78,848,000
11/06/2015	15,100	0.00 ■■	0.00	15,100	15,400	15,100	19,220	290,222,000
10/06/2015	15,100	-0.20 ▼	-1.31	15,100	15,200	15,100	16,250	245,375,000
09/06/2015	15,300	-0.30 ▼	-1.92	16,000	16,000	15,300	15,340	234,702,000
08/06/2015	15,600	-0.30 ▼	-1.89	16,500	16,500	15,600	36,300	566,280,000
05/06/2015	17,900	0.30 ▲	1.70	17,700	17,900	17,700	48,480	867,792,000
04/06/2015	17,600	0.10 ▲	0.57	17,600	17,700	17,500	96,770	1,703,152,000
03/06/2015	17,500	0.00 ■■	0.00	17,500	17,600	17,400	58,170	1,017,975,000
02/06/2015	17,500	0.00 ■■	0.00	17,600	17,600	17,500	26,680	466,900,000
01/06/2015	17,500	0.00 ■■	0.00	17,600	17,600	17,500	41,480	725,900,000
29/05/2015	17,500	0.10 ▲	0.57	17,400	17,500	17,300	32,090	561,575,000
28/05/2015	17,400	-0.20 ▼	-1.14	17,600	17,600	17,400	25,950	451,530,000
27/05/2015	17,600	-0.20 ▼	-1.12	17,900	17,900	17,400	45,860	807,136,000
26/05/2015	17,800	0.50 ▲	2.89	17,400	18,000	17,400	63,060	1,122,468,000
25/05/2015	17,300	0.30 ▲	1.76	17,000	17,300	17,000	17,430	301,539,000
22/05/2015	17,000	0.10 ▲	0.59	17,000	17,000	17,000	17,100	290,700,000
21/05/2015	16,900	-0.10 ▼	-0.59	17,000	17,000	16,900	5,200	87,880,000
20/05/2015	17,000	0.50 ▲	3.03	16,500	17,000	16,500	8,180	139,060,000
19/05/2015	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
18/05/2015	16,500	0.00 ■■	0.00	16,500	16,500	16,500	2,000	33,000,000
15/05/2015	16,500	-0.60 ▼	-3.51	16,600	16,600	16,500	11,500	189,750,000
14/05/2015	17,100	0.10 ▲	0.59	16,200	17,100	16,000	11,560	197,676,000
13/05/2015	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
12/05/2015	17,000	0.10 ▲	0.59	16,400	17,000	16,400	3,010	51,170,000
11/05/2015	16,900	-0.40 ▼	-2.31	16,900	16,900	16,900	1,500	25,350,000
08/05/2015	17,300	0.00 ■■	0.00	17,300	17,300	17,300	0	0
07/05/2015	17,300	0.50 ▲	2.98	17,300	17,300	17,300	10	173,000
06/05/2015	16,800	-0.20 ▼	-1.18	17,000	17,000	16,800	7,810	131,208,000
05/05/2015	17,000	0.00 ■■	0.00	16,900	17,000	16,900	5,250	89,250,000
04/05/2015	17,000	0.00 ■■	0.00	17,000	17,000	16,700	12,490	212,330,000
27/04/2015	17,000	0.00 ■■	0.00	17,000	17,000	16,700	14,690	249,730,000
24/04/2015	17,000	0.10 ▲	0.59	16,900	17,000	16,900	5,850	99,450,000
23/04/2015	16,900	-0.10 ▼	-0.59	16,800	16,900	16,800	1,800	30,420,000
22/04/2015	17,000	0.50 ▲	3.03	16,500	17,000	16,500	20,000	340,000,000
21/04/2015	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
20/04/2015	16,500	-0.10 ▼	-0.60	16,600	16,600	16,500	21,800	359,700,000
17/04/2015	16,600	-0.20 ▼	-1.19	16,700	16,800	16,600	9,350	155,210,000
16/04/2015	16,800	0.00 ■■	0.00	16,800	16,800	16,600	12,000	201,600,000
15/04/2015	16,800	0.00 ■■	0.00	16,700	16,800	16,700	1,230	20,664,000
14/04/2015	16,800	0.20 ▲	1.20	16,300	16,800	15,900	3,020	50,736,000
13/04/2015	16,600	-0.10 ▼	-0.60	16,700	16,700	16,600	5,400	89,640,000
10/04/2015	16,700	-0.40 ▼	-2.34	16,800	16,800	16,600	18,070	301,769,000
09/04/2015	17,100	-0.10 ▼	-0.58	16,800	17,100	16,600	27,300	466,830,000
08/04/2015	17,200	0.10 ▲	0.58	16,800	17,200	16,500	11,660	200,552,000
07/04/2015	17,100	-0.10 ▼	-0.58	16,700	17,100	16,600	40,180	687,078,000
06/04/2015	17,200	-0.10 ▼	-0.58	16,700	17,200	16,500	26,830	461,476,000
03/04/2015	17,300	-0.10 ▼	-0.57	16,900	17,300	16,900	220	3,806,000
02/04/2015	17,400	0.40 ▲	2.35	17,800	17,800	17,400	2,610	45,414,000
01/04/2015	17,000	-1.10 ▼	-6.08	17,000	17,000	17,000	8,790	149,430,000
31/03/2015	18,100	0.40 ▲	2.26	18,400	18,400	17,300	14,500	262,450,000
30/03/2015	17,700	1.10 ▲	6.63	16,600	17,700	16,600	71,960	1,273,692,000
27/03/2015	16,600	-0.10 ▼	-0.60	16,600	16,700	16,600	6,850	113,710,000
26/03/2015	16,700	0.00 ■■	0.00	16,900	16,900	16,700	7,190	120,073,000
25/03/2015	16,700	0.00 ■■	0.00	17,000	17,000	16,700	4,300	71,810,000
24/03/2015	16,700	-0.20 ▼	-1.18	16,900	16,900	16,700	24,950	416,665,000
23/03/2015	16,900	-0.10 ▼	-0.59	16,900	17,100	16,700	9,050	152,945,000
20/03/2015	17,000	0.10 ▲	0.59	16,700	17,000	16,600	410	6,970,000
19/03/2015	16,900	0.40 ▲	2.42	16,700	17,000	16,600	47,570	803,933,000
18/03/2015	16,500	0.00 ■■	0.00	16,800	17,000	16,500	4,270	70,455,000
17/03/2015	16,500	-0.30 ▼	-1.79	16,800	16,800	16,500	3,700	61,050,000
16/03/2015	16,800	0.00 ■■	0.00	16,800	16,800	16,800	0	0
13/03/2015	16,800	-0.10 ▼	-0.59	16,900	16,900	16,800	7,580	127,344,000
12/03/2015	16,900	0.30 ▲	1.81	16,700	16,900	16,600	3,630	61,347,000
11/03/2015	16,600	0.30 ▲	1.84	16,300	16,600	16,300	10,000	166,000,000
10/03/2015	16,300	-0.10 ▼	-0.61	16,400	16,400	16,200	120,160	1,958,608,000
09/03/2015	16,400	-0.10 ▼	-0.61	16,500	16,500	16,400	1,950	31,980,000
06/03/2015	16,500	0.10 ▲	0.61	16,300	16,500	16,300	6,810	112,365,000
05/03/2015	16,400	-0.10 ▼	-0.61	16,400	16,400	16,400	22,010	360,964,000
04/03/2015	16,500	0.00 ■■	0.00	16,300	16,800	16,300	9,270	152,955,000
03/03/2015	16,500	-0.10 ▼	-0.60	16,300	16,500	16,300	121,010	1,996,665,000
02/03/2015	16,600	-0.10 ▼	-0.60	16,400	16,600	16,300	46,750	776,050,000
27/02/2015	16,700	0.40 ▲	2.45	16,400	16,700	16,300	35,020	584,834,000
26/02/2015	16,300	-0.60 ▼	-3.55	16,900	16,900	16,300	69,650	1,135,295,000
25/02/2015	16,900	-0.10 ▼	-0.59	16,900	17,000	16,300	44,520	752,388,000
24/02/2015	17,000	0.00 ■■	0.00	17,000	17,000	17,000	650	11,050,000
13/02/2015	17,000	0.20 ▲	1.19	17,200	17,200	17,000	3,530	60,010,000
12/02/2015	16,800	0.00 ■■	0.00	16,600	16,800	16,600	42,450	713,160,000
11/02/2015	16,800	-0.10 ▼	-0.59	16,600	16,900	16,600	37,240	625,632,000
10/02/2015	16,900	0.30 ▲	1.81	16,600	16,900	16,600	28,660	484,354,000
09/02/2015	16,600	-0.20 ▼	-1.19	16,500	16,600	16,500	15,920	264,272,000
06/02/2015	16,800	0.10 ▲	0.60	16,700	16,800	16,700	2,000	33,600,000
05/02/2015	16,700	0.00 ■■	0.00	16,700	16,700	16,700	1,000	16,700,000
04/02/2015	16,700	0.10 ▲	0.60	16,600	16,700	16,500	9,950	166,165,000
03/02/2015	16,600	0.00 ■■	0.00	16,500	16,900	16,500	20,420	338,972,000
02/02/2015	16,600	-0.30 ▼	-1.78	16,700	16,900	16,600	12,330	204,678,000
30/01/2015	16,900	-0.10 ▼	-0.59	16,600	16,900	16,600	69,840	1,180,296,000
29/01/2015	17,000	0.00 ■■	0.00	16,700	17,000	16,500	9,120	155,040,000
28/01/2015	17,000	0.30 ▲	1.80	16,600	17,000	16,600	39,540	672,180,000
27/01/2015	16,700	-0.20 ▼	-1.18	17,500	17,500	16,600	23,240	388,108,000
26/01/2015	16,900	-0.10 ▼	-0.59	17,000	17,000	16,800	2,730	46,137,000
23/01/2015	17,000	0.30 ▲	1.80	16,800	17,000	16,800	19,710	335,070,000
22/01/2015	16,700	-0.70 ▼	-4.02	16,800	17,000	16,700	13,340	222,778,000
21/01/2015	17,400	-0.30 ▼	-1.69	17,700	17,700	16,700	2,450	42,630,000
20/01/2015	17,700	0.90 ▲	5.36	17,700	17,700	17,700	160	2,832,000
19/01/2015	16,800	0.00 ■■	0.00	16,700	16,900	16,700	34,140	573,552,000
16/01/2015	16,800	-0.20 ▼	-1.18	16,500	17,000	16,500	8,080	135,744,000
15/01/2015	17,000	0.60 ▲	3.66	17,000	17,000	16,500	29,760	505,920,000
14/01/2015	16,400	-0.60 ▼	-3.53	17,000	17,000	16,300	16,820	275,848,000
13/01/2015	17,000	0.20 ▲	1.19	16,300	17,000	16,300	6,820	115,940,000
12/01/2015	16,800	-0.10 ▼	-0.59	16,800	17,000	16,800	21,100	354,480,000
09/01/2015	16,900	0.40 ▲	2.42	17,600	17,600	16,600	3,020	51,038,000
08/01/2015	16,500	-0.30 ▼	-1.79	16,800	16,800	16,500	14,200	234,300,000
07/01/2015	16,800	-0.70 ▼	-4.00	17,500	17,500	16,700	26,160	439,488,000
06/01/2015	17,500	-0.10 ▼	-0.57	17,100	17,500	16,600	12,710	222,425,000
05/01/2015	17,600	0.00 ■■	0.00	17,600	17,600	17,600	2,720	47,872,000
31/12/2014	17,600	0.90 ▲	5.39	17,200	17,600	16,200	90,880	1,599,488,000
30/12/2014	16,700	0.00 ■■	0.00	16,000	17,000	16,000	250	4,175,000
29/12/2014	16,700	-0.70 ▼	-4.02	17,200	17,200	16,500	250	4,175,000
26/12/2014	17,400	-0.10 ▼	-0.57	17,400	17,400	17,300	32,200	560,280,000
25/12/2014	17,500	0.10 ▲	0.57	17,400	17,500	17,400	57,880	1,012,900,000
24/12/2014	17,400	-0.10 ▼	-0.57	17,500	17,500	17,400	36,900	642,060,000
23/12/2014	17,500	0.00 ■■	0.00	17,000	17,500	17,000	53,260	932,050,000
22/12/2014	17,500	0.00 ■■	0.00	17,500	18,000	17,000	37,610	658,175,000
19/12/2014	17,500	-0.80 ▼	-4.37	18,300	18,300	17,500	510	8,925,000
18/12/2014	18,300	-0.40 ▼	-2.14	18,600	18,600	17,400	9,070	165,981,000
17/12/2014	18,700	1.20 ▲	6.86	17,600	18,700	16,300	111,000	2,075,700,000
16/12/2014	17,500	-0.50 ▼	-2.78	17,900	18,000	17,500	204,500	3,578,750,000
15/12/2014	18,000	0.00 ■■	0.00	17,900	18,100	17,900	30,790	554,220,000
12/12/2014	18,000	0.00 ■■	0.00	18,100	18,500	18,000	42,790	770,220,000
11/12/2014	18,000	-0.80 ▼	-4.26	17,800	19,000	17,800	67,040	1,206,720,000
10/12/2014	18,800	0.70 ▲	3.87	17,600	18,800	17,500	68,680	1,291,184,000
09/12/2014	18,100	-1.30 ▼	-6.70	18,100	18,800	18,100	2,359,250	42,702,425,000
08/12/2014	19,400	-1.40 ▼	-6.73	19,400	20,000	19,400	180,620	3,504,028,000
05/12/2014	20,800	-1.00 ▼	-4.59	20,700	21,700	20,700	70,760	1,471,808,000
04/12/2014	21,800	-0.10 ▼	-0.46	22,800	22,800	20,900	186,980	4,076,164,000
03/12/2014	21,900	1.40 ▲	6.83	21,900	21,900	21,700	1,014,530	22,218,207,000
02/12/2014	20,500	1.30 ▲	6.77	20,500	20,500	20,500	20,060	411,230,000
01/12/2014	19,200	0.00 ■■	0.00	19,200	19,200	19,200	26,410	507,072,000
01/01/1970	10,600	0.00 ■■	0.00	10,600	0	0	0	0

(ĐVT: 1,000 VNĐ)