Lịch sử giao dịch SKG - 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 Tàu cao tốc Superdong - Kiên Giang
Superdong Fast Ferry Kieng Giang JSC
Mã CK: SKG 13.50 ▲ +0.10 (+0.74%) (cập nhật 14:15 03/07/2024)
Đang giao dịch

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

SKG » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
03/07/2024	13,500	0.10 ▲	0.74	13,400	13,500	13,300	29,290	395,415,000
02/07/2024	13,400	-0.10 ▼	-0.75	13,500	13,550	13,250	32,620	437,108,000
01/07/2024	13,500	0.00 ■■	0.00	13,500	13,550	13,300	9,930	134,055,000
28/06/2024	13,500	0.20 ▲	1.48	13,300	13,650	13,350	24,760	334,260,000
27/06/2024	14,000	-0.05 ▼	-0.36	14,050	14,100	13,950	25,950	363,300,000
26/06/2024	14,050	-0.15 ▼	-1.07	14,200	14,250	13,950	31,080	436,674,000
25/06/2024	14,200	0.20 ▲	1.41	14,000	14,200	13,900	39,250	557,350,000
24/06/2024	14,000	-0.50 ▼	-3.57	14,500	14,550	13,800	91,080	1,275,120,000
21/06/2024	14,500	0.00 ■■	0.00	14,500	14,650	14,400	25,580	370,910,000
20/06/2024	14,500	0.00 ■■	0.00	14,500	14,700	14,350	32,480	470,960,000
19/06/2024	14,500	-0.05 ▼	-0.34	14,550	14,600	14,450	20,330	294,785,000
18/06/2024	14,550	0.15 ▲	1.03	14,400	14,650	14,400	35,450	515,797,500
17/06/2024	14,400	-0.10 ▼	-0.69	14,500	14,650	14,350	61,150	880,560,000
14/06/2024	14,500	-0.55 ▼	-3.79	15,050	15,100	14,500	129,360	1,875,720,000
13/06/2024	15,050	-0.10 ▼	-0.66	15,150	15,250	15,000	52,800	794,640,000
12/06/2024	15,150	0.05 ▲	0.33	15,100	15,200	15,000	51,660	782,649,000
11/06/2024	15,100	0.35 ▲	2.32	14,750	15,350	14,700	138,660	2,093,766,000
10/06/2024	14,750	-0.10 ▼	-0.68	14,850	14,950	14,600	77,300	1,140,175,000
07/06/2024	14,850	-0.05 ▼	-0.34	14,900	15,050	14,750	39,590	587,911,500
06/06/2024	14,900	-0.20 ▼	-1.34	15,100	15,350	14,900	81,330	1,211,817,000
05/06/2024	15,600	-0.05 ▼	-0.32	15,650	15,750	15,500	85,940	1,340,664,000
04/06/2024	15,650	0.30 ▲	1.92	15,350	15,950	15,300	185,860	2,908,709,000
03/06/2024	15,350	0.15 ▲	0.98	15,200	15,500	15,200	75,120	1,153,092,000
31/05/2024	15,200	0.05 ▲	0.33	15,150	15,400	15,000	45,670	694,184,000
30/05/2024	15,150	0.05 ▲	0.33	15,100	15,150	14,850	65,210	987,931,500
29/05/2024	15,100	-0.25 ▼	-1.66	15,350	15,500	15,050	98,280	1,484,028,000
28/05/2024	15,350	0.40 ▲	2.61	14,950	15,450	15,000	83,890	1,287,711,500
27/05/2024	14,950	-0.15 ▼	-1.00	15,100	15,100	14,800	49,520	740,324,000
24/05/2024	15,100	-0.35 ▼	-2.32	15,450	15,650	14,700	103,790	1,567,229,000
23/05/2024	15,450	0.40 ▲	2.59	15,050	15,750	14,900	141,880	2,192,046,000
22/05/2024	15,050	0.35 ▲	2.33	14,700	15,250	14,700	118,260	1,779,813,000
21/05/2024	14,700	-0.10 ▼	-0.68	14,800	14,800	14,500	55,240	812,028,000
20/05/2024	14,800	0.10 ▲	0.68	14,700	15,100	14,700	72,400	1,071,520,000
17/05/2024	14,700	0.00 ■■	0.00	14,700	14,800	14,550	38,090	559,923,000
16/05/2024	14,700	0.10 ▲	0.68	14,600	14,850	14,600	37,920	557,424,000
15/05/2024	14,600	0.25 ▲	1.71	14,350	14,950	14,350	86,600	1,264,360,000
14/05/2024	14,350	0.10 ▲	0.70	14,250	14,450	14,250	22,500	322,875,000
13/05/2024	14,250	0.10 ▲	0.70	14,150	14,300	14,100	36,080	514,140,000
10/05/2024	14,150	-0.25 ▼	-1.77	14,400	14,450	14,150	51,330,000	726,319,500,000
09/05/2024	14,400	0.05 ▲	0.35	14,350	14,450	14,200	37,610	541,584,000
08/05/2024	14,350	-0.05 ▼	-0.35	14,400	14,450	14,150	57,860	830,291,000
02/05/2024	14,300	0.55 ▲	3.85	13,750	14,300	13,750	47,320	676,676,000
26/04/2024	13,750	-0.20 ▼	-1.45	13,950	14,000	13,650	59,930	824,037,500
25/04/2024	13,950	-0.15 ▼	-1.08	14,100	14,200	13,800	30,940	431,613,000
24/04/2024	14,100	0.40 ▲	2.84	13,700	14,100	13,650	87,590	1,235,019,000
23/04/2024	13,700	-0.50 ▼	-3.65	14,200	14,350	13,600	73,920	1,012,704,000
22/04/2024	14,200	-0.10 ▼	-0.70	14,300	14,600	14,000	81,070	1,151,194,000
19/04/2024	14,300	-1.00 ▼	-6.99	15,300	15,150	14,250	201,950	2,887,885,000
17/04/2024	15,300	-0.40 ▼	-2.61	15,700	15,900	15,300	118,440	1,812,132,000
16/04/2024	15,700	0.00 ■■	0.00	15,700	15,800	15,150	185,320	2,909,524,000
15/04/2024	15,700	-1.10 ▼	-7.01	16,800	17,150	15,650	214,420	3,366,394,000
12/04/2024	16,800	-0.25 ▼	-1.49	17,050	17,200	16,650	74,530	1,252,104,000
11/04/2024	17,050	0.85 ▲	4.99	16,200	17,100	15,950	217,220	3,703,601,000
10/04/2024	16,200	-0.05 ▼	-0.31	16,250	16,550	16,200	81,030	1,312,686,000
09/04/2024	16,250	0.10 ▲	0.62	16,150	16,300	16,050	47,570	773,012,500
08/04/2024	16,150	-0.10 ▼	-0.62	16,250	16,600	16,100	109,940	1,775,531,000
05/04/2024	16,300	-0.15 ▼	-0.92	16,450	16,400	16,050	100,890	1,644,507,000
04/04/2024	16,450	0.35 ▲	2.13	16,100	16,800	16,050	186,490	3,067,760,500
03/04/2024	16,100	-0.40 ▼	-2.48	16,500	16,550	16,100	151,010	2,431,261,000
02/04/2024	16,500	0.35 ▲	2.12	16,150	16,700	16,250	181,920	3,001,680,000
01/04/2024	16,150	1.05 ▲	6.50	15,100	16,150	15,100	258,540	4,175,421,000
29/03/2024	15,100	0.25 ▲	1.66	14,850	15,300	14,900	122,100	1,843,710,000
28/03/2024	14,850	-0.10 ▼	-0.67	14,950	15,050	14,850	55,190	819,571,500
27/03/2024	14,950	-0.05 ▼	-0.33	15,000	15,150	14,900	61,620	921,219,000
26/03/2024	15,000	-0.10 ▼	-0.67	15,100	15,100	14,900	68,910	1,033,650,000
25/03/2024	15,100	-0.05 ▼	-0.33	15,150	15,300	15,000	69,490	1,049,299,000
22/03/2024	15,150	-0.25 ▼	-1.65	15,400	15,600	15,150	85,190	1,290,628,500
21/03/2024	15,400	0.10 ▲	0.65	15,300	15,500	15,250	89,650	1,380,610,000
20/03/2024	15,300	-0.10 ▼	-0.65	15,400	15,400	15,150	46,270	707,931,000
19/03/2024	15,400	0.00 ■■	0.00	15,400	15,450	15,250	35,600	548,240,000
18/03/2024	15,400	0.10 ▲	0.65	15,300	15,800	15,200	112,910	1,738,814,000
15/03/2024	15,300	0.20 ▲	1.31	15,100	15,550	15,100	142,230	2,176,119,000
14/03/2024	15,100	0.05 ▲	0.33	15,050	15,400	14,950	90,150	1,361,265,000
13/03/2024	15,050	0.20 ▲	1.33	14,850	15,050	14,800	38,120	573,706,000
12/03/2024	14,850	-0.05 ▼	-0.34	14,900	15,100	14,800	23,880	354,618,000
11/03/2024	14,900	-0.20 ▼	-1.34	15,100	15,200	14,850	23,610	351,789,000
08/03/2024	15,100	-0.10 ▼	-0.66	15,200	15,300	14,900	38,760	585,276,000
07/03/2024	15,200	0.85 ▲	5.59	14,350	15,200	14,750	37,060	563,312,000
06/03/2024	14,950	-0.25 ▼	-1.67	15,200	15,300	14,900	33,800	505,310,000
05/03/2024	15,200	-0.10 ▼	-0.66	15,300	15,300	15,050	34,780	528,656,000
04/03/2024	15,300	0.15 ▲	0.98	15,150	15,400	15,100	36,700	561,510,000
01/03/2024	15,150	0.40 ▲	2.64	14,750	15,250	14,650	87,760	1,329,564,000
29/02/2024	14,750	0.00 ■■	0.00	14,750	14,850	14,650	24,990	368,602,500
28/02/2024	14,750	-0.05 ▼	-0.34	14,800	14,950	14,700	26,390	389,252,500
27/02/2024	14,800	0.15 ▲	1.01	14,650	14,800	14,650	26,360	390,128,000
26/02/2024	14,650	0.10 ▲	0.68	14,550	14,700	14,500	24,930	365,224,500
23/02/2024	14,550	-0.35 ▼	-2.41	14,900	14,950	14,500	36,330	528,601,500
22/02/2024	14,900	0.40 ▲	2.68	14,500	15,000	14,450	50,730	755,877,000
21/02/2024	14,500	-0.10 ▼	-0.69	14,600	14,600	14,400	17,840	258,680,000
20/02/2024	14,600	0.10 ▲	0.68	14,500	14,600	14,450	22,790	332,734,000
19/02/2024	14,500	-0.05 ▼	-0.34	14,550	14,600	14,400	21,280	308,560,000
16/02/2024	14,550	0.10 ▲	0.69	14,450	14,550	14,400	28,770	418,603,500
15/02/2024	14,450	0.15 ▲	1.04	14,300	14,550	14,300	22,520	325,414,000
07/02/2024	14,300	-0.05 ▼	-0.35	14,350	14,450	14,200	16,060	229,658,000
06/02/2024	14,350	0.35 ▲	2.44	14,000	14,500	14,000	29,630	425,190,500
05/02/2024	14,000	0.05 ▲	0.36	13,950	14,150	13,950	22,760	318,640,000
02/02/2024	13,950	-0.15 ▼	-1.08	14,100	14,150	13,950	18,010	251,239,500
01/02/2024	14,100	0.15 ▲	1.06	13,950	14,100	13,900	13,470	189,927,000
31/01/2024	13,950	0.00 ■■	0.00	13,950	14,000	13,900	18,100	252,495,000
30/01/2024	13,950	-0.10 ▼	-0.72	14,050	14,100	13,950	19,430	271,048,500
29/01/2024	14,050	0.00 ■■	0.00	14,050	14,100	13,950	13,920	195,576,000
19/01/2024	14,550	0.00 ■■	0.00	14,550	14,650	14,350	13,690	199,189,500
18/01/2024	14,550	0.15 ▲	1.03	14,400	14,600	14,400	12,700	184,785,000
17/01/2024	14,400	0.10 ▲	0.69	14,300	14,500	14,250	10,680	153,792,000
16/01/2024	14,300	0.05 ▲	0.35	14,250	14,300	14,200	5,840	83,512,000
15/01/2024	14,250	0.05 ▲	0.35	14,200	14,450	14,200	14,050	200,212,500
12/01/2024	14,200	-0.40 ▼	-2.82	14,600	14,600	14,150	49,270	699,634,000
11/01/2024	14,600	0.00 ■■	0.00	14,600	14,700	14,550	18,060	263,676,000
10/01/2024	14,600	-0.25 ▼	-1.71	14,850	14,800	14,600	23,980	350,108,000
09/01/2024	14,850	-0.10 ▼	-0.67	14,950	15,000	14,700	27,570	409,414,500
08/01/2024	14,950	0.10 ▲	0.67	14,850	14,950	14,800	20,730	309,913,500
05/01/2024	14,850	0.00 ■■	0.00	14,850	14,950	14,750	29,550	438,817,500
04/01/2024	14,850	0.10 ▲	0.67	14,750	15,050	14,800	66,380	985,743,000
03/01/2024	14,750	0.05 ▲	0.34	14,700	14,900	14,600	28,300	417,425,000
02/01/2024	14,700	-0.10 ▼	-0.68	14,800	15,000	14,700	23,860	350,742,000
29/12/2023	14,800	-0.10 ▼	-0.68	14,900	14,950	14,800	17,440	258,112,000
28/12/2023	14,900	0.05 ▲	0.34	14,850	14,950	14,800	15,320	228,268,000
27/12/2023	14,850	0.00 ■■	0.00	14,850	15,000	14,800	26,870	399,019,500
26/12/2023	14,850	0.00 ■■	0.00	14,850	15,100	14,850	24,680	366,498,000
25/12/2023	14,850	0.15 ▲	1.01	14,700	14,850	14,650	33,930	503,860,500
22/12/2023	14,700	0.10 ▲	0.68	14,600	14,750	14,450	19,520	286,944,000
21/12/2023	14,600	0.25 ▲	1.71	14,350	14,700	14,100	19,450	283,970,000
20/12/2023	14,350	-0.10 ▼	-0.70	14,450	14,400	14,150	11,700	167,895,000
19/12/2023	14,450	0.10 ▲	0.69	14,350	14,450	14,050	25,070	362,261,500
18/12/2023	14,350	-0.40 ▼	-2.79	14,750	14,750	14,350	28,520	409,262,000
15/12/2023	14,750	0.00 ■■	0.00	14,750	14,850	14,550	19,440	286,740,000
14/12/2023	14,750	-0.20 ▼	-1.36	14,950	15,000	14,700	38,950	574,512,500
13/12/2023	14,700	-0.25 ▼	-1.70	14,950	0	0	38,230	561,981,000
12/12/2023	14,950	0.10 ▲	0.67	14,850	15,000	14,750	32,210	481,539,500
11/12/2023	14,850	-0.30 ▼	-2.02	15,150	15,400	14,700	55,560	825,066,000
08/12/2023	15,150	-0.05 ▼	-0.33	15,200	15,400	15,000	30,330	459,499,500
07/12/2023	15,200	0.80 ▲	5.26	14,400	15,400	14,500	236,600	3,596,320,000
06/12/2023	14,400	0.15 ▲	1.04	14,250	14,400	14,250	31,270	450,288,000
05/12/2023	14,250	-0.15 ▼	-1.05	14,400	14,400	14,250	14,080	200,640,000
04/12/2023	14,400	0.45 ▲	3.13	13,950	14,500	13,950	60,040	864,576,000
02/12/2023	13,950	-0.05 ▼	-0.36	14,000	14,000	13,800	11,560	161,262,000
01/12/2023	13,950	-0.05 ▼	-0.36	14,000	14,000	13,800	11,560	161,262,000
30/11/2023	13,800	-0.20 ▼	-1.45	14,000	14,000	13,800	15,010	207,138,000
29/11/2023	14,000	-0.10 ▼	-0.71	14,100	14,150	13,900	14,890	208,460,000
28/11/2023	14,100	0.10 ▲	0.71	14,000	14,100	13,750	17,710	249,711,000
27/11/2023	14,000	0.10 ▲	0.71	13,900	14,150	13,700	13,670	191,380,000
24/11/2023	13,900	-0.35 ▼	-2.52	14,250	14,250	13,700	30,480	423,672,000
23/11/2023	14,250	-0.30 ▼	-2.11	14,550	14,550	14,250	28,480	405,840,000
22/11/2023	14,550	0.00 ■■	0.00	14,550	14,600	14,350	9,000	130,950,000
21/11/2023	14,550	0.10 ▲	0.69	14,450	14,550	14,300	23,640	343,962,000
20/11/2023	14,450	0.35 ▲	2.42	14,100	14,450	13,900	15,880	229,466,000
17/11/2023	14,100	-0.25 ▼	-1.77	14,350	14,500	14,000	54,720	771,552,000
16/11/2023	14,350	0.05 ▲	0.35	14,300	14,350	14,150	7,890	113,221,500
15/11/2023	14,300	0.10 ▲	0.70	14,200	14,450	14,200	26,610	380,523,000
14/11/2023	14,200	0.10 ▲	0.70	14,100	14,350	14,100	19,450	276,190,000
13/11/2023	14,100	0.05 ▲	0.35	14,050	14,550	14,050	35,550	501,255,000
10/11/2023	14,050	-0.10 ▼	-0.71	14,150	14,100	13,700	19,230	270,181,500
09/11/2023	14,150	0.20 ▲	1.41	13,950	14,300	13,950	31,160	440,914,000
08/11/2023	13,950	0.45 ▲	3.23	13,500	14,000	13,500	30,740	428,823,000
07/11/2023	13,500	0.00 ■■	0.00	13,500	13,600	13,400	16,010	216,135,000
06/11/2023	13,500	0.00 ■■	0.00	13,500	13,700	13,300	27,330	368,955,000
03/11/2023	13,500	-0.20 ▼	-1.48	13,700	13,850	13,400	18,860	254,610,000
02/11/2023	13,700	0.70 ▲	5.11	13,000	13,800	13,000	34,090	467,033,000
01/11/2023	13,000	0.50 ▲	3.85	12,500	13,000	12,450	18,870	245,310,000
31/10/2023	12,500	-0.50 ▼	-4.00	13,000	13,150	12,500	26,940	336,750,000
30/10/2023	13,000	-0.05 ▼	-0.38	13,050	13,450	13,000	28,630	372,190,000
27/10/2023	13,050	0.10 ▲	0.77	12,950	13,200	12,700	38,100	497,205,000
26/10/2023	12,950	-0.95 ▼	-7.34	13,900	13,850	12,950	83,280	1,078,476,000
25/10/2023	13,900	-0.05 ▼	-0.36	13,950	14,100	13,850	44,020	611,878,000
24/10/2023	13,950	0.25 ▲	1.79	13,700	14,000	13,750	22,690	316,525,500
23/10/2023	13,700	-0.95 ▼	-6.93	14,650	14,650	13,700	44,050	603,485,000
20/10/2023	14,650	-0.15 ▼	-1.02	14,800	14,800	14,100	49,080	719,022,000
19/10/2023	14,800	-0.20 ▼	-1.35	15,000	15,050	14,600	15,640	231,472,000
18/10/2023	15,000	-0.10 ▼	-0.67	15,100	15,150	14,500	43,730	655,950,000
17/10/2023	15,100	-0.40 ▼	-2.65	15,500	15,500	15,100	26,010	392,751,000
16/10/2023	15,500	-0.45 ▼	-2.90	15,950	15,950	15,350	47,620	738,110,000
13/10/2023	15,950	0.00 ■■	0.00	15,950	15,950	15,500	27,580	439,901,000
12/10/2023	15,950	0.05 ▲	0.31	15,900	16,050	15,850	22,220	354,409,000
11/10/2023	15,900	0.15 ▲	0.94	15,750	16,000	15,800	27,310	434,229,000
10/10/2023	15,750	0.15 ▲	0.95	15,600	15,900	15,600	35,660	561,645,000
09/10/2023	15,600	0.20 ▲	1.28	15,400	15,700	15,300	21,080	328,848,000
06/10/2023	15,400	0.45 ▲	2.92	14,950	15,650	14,950	37,780	581,812,000
05/10/2023	14,950	-0.05 ▼	-0.33	15,000	15,200	14,900	17,690	264,465,500
04/10/2023	15,000	0.05 ▲	0.33	14,950	15,400	14,400	40,170	602,550,000
03/10/2023	14,950	-0.85 ▼	-5.69	15,800	15,800	14,950	40,980	612,651,000
02/10/2023	15,800	-0.05 ▼	-0.32	15,850	15,950	15,800	24,890	393,262,000
29/09/2023	15,850	0.00 ■■	0.00	15,850	16,100	15,850	17,120	271,352,000
28/09/2023	15,850	0.05 ▲	0.32	15,800	15,950	15,700	17,870	283,239,500
27/09/2023	15,800	0.05 ▲	0.32	15,750	15,950	15,600	29,510	466,258,000
26/09/2023	15,750	0.10 ▲	0.63	15,650	16,150	15,500	50,890	801,517,500
22/09/2023	16,700	-0.45 ▼	-2.69	17,150	17,000	16,500	69,130	1,154,471,000
21/09/2023	17,150	0.45 ▲	2.62	16,700	17,350	16,650	91,670	1,572,140,500
20/09/2023	16,700	0.10 ▲	0.60	16,600	16,850	16,450	66,700	1,113,890,000
19/09/2023	16,600	0.10 ▲	0.60	16,500	16,650	16,250	44,000	730,400,000
18/09/2023	16,500	-0.50 ▼	-3.03	17,000	17,000	16,500	46,260	763,290,000
15/09/2023	17,000	-0.10 ▼	-0.59	17,100	17,150	16,700	65,050	1,105,850,000
14/09/2023	17,100	-0.10 ▼	-0.58	17,200	17,250	16,850	62,980	1,076,958,000
13/09/2023	17,200	-0.20 ▼	-1.16	17,400	17,450	17,150	61,530	1,058,316,000
12/09/2023	17,400	0.30 ▲	1.72	17,100	17,400	17,000	48,360	841,464,000
11/09/2023	17,100	-0.55 ▼	-3.22	17,650	17,800	17,100	79,090	1,352,439,000
08/09/2023	17,650	0.15 ▲	0.85	17,500	17,950	17,550	94,690	1,671,278,500
07/09/2023	17,500	0.20 ▲	1.14	17,300	17,600	17,200	115,270	2,017,225,000
06/09/2023	17,300	-0.40 ▼	-2.31	17,700	17,600	17,200	95,320	1,649,036,000
05/09/2023	17,700	-0.10 ▼	-0.56	17,800	17,900	17,400	72,830	1,289,091,000
31/08/2023	17,800	0.60 ▲	3.37	17,200	17,800	17,250	93,460	1,663,588,000
30/08/2023	17,200	0.35 ▲	2.03	16,850	17,200	16,900	69,170	1,189,724,000
29/08/2023	16,850	-0.05 ▼	-0.30	16,900	17,100	16,800	60,970	1,027,344,500
28/08/2023	16,900	-0.20 ▼	-1.18	17,100	17,200	16,750	48,270	815,763,000
25/08/2023	17,100	0.10 ▲	0.58	17,000	17,300	17,050	53,840	920,664,000
24/08/2023	17,000	0.45 ▲	2.65	16,550	17,350	16,450	102,560	1,743,520,000
23/08/2023	16,550	-0.15 ▼	-0.91	16,700	16,800	16,300	43,690	723,069,500
22/08/2023	16,700	0.30 ▲	1.80	16,400	16,750	15,600	83,270	1,390,609,000
21/08/2023	16,400	-0.80 ▼	-4.88	17,200	17,200	16,100	117,230	1,922,572,000
18/08/2023	17,200	-1.25 ▼	-7.27	18,450	18,400	17,200	219,090	3,768,348,000
17/08/2023	18,450	-0.30 ▼	-1.63	18,750	18,800	18,450	74,120	1,367,514,000
16/08/2023	18,750	-0.15 ▼	-0.80	18,900	19,000	18,750	78,690	1,475,437,500
15/08/2023	18,900	0.30 ▲	1.59	18,600	18,900	18,500	114,620	2,166,318,000
14/08/2023	18,600	-0.05 ▼	-0.27	18,650	18,900	18,550	87,550	1,628,430,000
11/08/2023	18,650	0.10 ▲	0.54	18,550	18,750	18,300	103,850	1,936,802,500
10/08/2023	18,550	-0.35 ▼	-1.89	18,900	19,000	18,550	103,110	1,912,690,500
09/08/2023	18,900	-0.10 ▼	-0.53	19,000	19,150	18,800	88,640	1,675,296,000
08/08/2023	19,000	0.50 ▲	2.63	18,500	19,400	18,500	251,180	4,772,420,000
07/08/2023	18,500	-0.10 ▼	-0.54	18,600	18,800	18,400	89,750	1,660,375,000
04/08/2023	18,600	0.05 ▲	0.27	18,550	18,700	18,450	70,000	1,302,000,000
03/08/2023	18,550	0.10 ▲	0.54	18,450	18,900	18,300	111,710	2,072,220,500
02/08/2023	18,450	-0.20 ▼	-1.08	18,650	18,700	18,350	132,500	2,444,625,000
01/08/2023	18,650	-0.05 ▼	-0.27	18,700	19,000	18,650	110,560	2,061,944,000
31/07/2023	18,700	-0.10 ▼	-0.53	18,800	19,100	18,600	100,530	1,879,911,000
28/07/2023	18,800	-0.20 ▼	-1.06	19,000	19,100	18,650	137,040	2,576,352,000
27/07/2023	19,000	0.20 ▲	1.05	18,800	19,250	18,750	112,930	2,145,670,000
26/07/2023	18,800	-0.50 ▼	-2.66	19,300	19,300	18,600	189,910	3,570,308,000
25/07/2023	19,300	-0.30 ▼	-1.55	19,600	19,700	19,150	93,090	1,796,637,000
24/07/2023	19,600	0.50 ▲	2.55	19,100	19,650	18,750	226,280	4,435,088,000
21/07/2023	19,100	-1.00 ▼	-5.24	20,100	20,150	18,800	337,540	6,447,014,000
20/07/2023	20,100	-1.50 ▼	-7.46	21,600	21,800	20,100	446,010	8,964,801,000
19/07/2023	21,600	0.65 ▲	3.01	20,950	21,900	20,900	300,300	6,486,480,000
18/07/2023	20,950	0.15 ▲	0.72	20,800	21,200	20,750	70,450	1,475,927,500
17/07/2023	20,800	-0.20 ▼	-0.96	21,000	21,100	20,750	77,610	1,614,288,000
14/07/2023	21,000	0.15 ▲	0.71	20,850	21,400	20,700	81,740	1,716,540,000
13/07/2023	20,850	0.00 ■■	0.00	20,850	21,100	20,750	62,150	1,295,827,500
12/07/2023	20,850	0.05 ▲	0.24	20,800	20,900	20,600	76,580	1,596,693,000
11/07/2023	20,800	-0.50 ▼	-2.40	21,300	21,600	20,600	176,140	3,663,712,000
10/07/2023	21,300	-0.05 ▼	-0.23	21,350	21,800	21,300	96,580	2,057,154,000
07/07/2023	21,350	0.10 ▲	0.47	21,250	21,450	20,900	81,120	1,731,912,000
06/07/2023	21,250	0.10 ▲	0.47	21,150	21,300	20,800	81,180	1,725,075,000
05/07/2023	21,150	-0.35 ▼	-1.65	21,500	21,850	21,050	98,040	2,073,546,000
04/07/2023	21,500	0.50 ▲	2.33	21,000	21,800	21,050	70,610	1,518,115,000
03/07/2023	21,000	0.20 ▲	0.95	20,800	21,300	20,950	55,650	1,168,650,000
30/06/2023	20,800	0.10 ▲	0.48	20,700	20,900	20,600	53,770	1,118,416,000
29/06/2023	20,700	-0.80 ▼	-3.86	21,500	21,500	20,700	126,710	2,622,897,000
28/06/2023	21,500	0.60 ▲	2.79	20,900	21,700	20,850	170,300	3,661,450,000
27/06/2023	20,900	0.00 ■■	0.00	20,900	21,500	20,700	90,990	1,901,691,000
26/06/2023	20,900	0.50 ▲	2.39	20,400	21,400	20,600	227,950	4,764,155,000
23/06/2023	20,400	0.10 ▲	0.49	20,300	20,850	20,300	117,630	2,399,652,000
22/06/2023	20,300	-0.20 ▼	-0.99	20,500	20,750	20,300	100,600	2,042,180,000
21/06/2023	20,500	0.60 ▲	2.93	19,900	20,750	19,850	183,000	3,751,500,000
20/06/2023	19,900	0.25 ▲	1.26	19,650	20,350	19,700	79,270	1,577,473,000
19/06/2023	19,650	0.15 ▲	0.76	19,500	19,800	19,500	38,500	756,525,000
16/06/2023	19,700	0.00 ■■	0.00	19,700	19,800	19,600	46,610	918,217,000
15/06/2023	19,700	0.20 ▲	1.02	19,500	19,750	19,450	38,010	748,797,000
14/06/2023	19,500	-0.35 ▼	-1.79	19,850	19,950	19,500	88,990	1,735,305,000
13/06/2023	19,850	-0.35 ▼	-1.76	20,200	20,450	19,800	73,150	1,452,027,500
12/06/2023	20,200	-0.20 ▼	-0.99	20,400	20,600	19,900	83,760	1,691,952,000
09/06/2023	20,400	0.95 ▲	4.66	19,450	20,800	19,300	122,900	2,507,160,000
08/06/2023	19,450	0.20 ▲	1.03	19,250	19,950	19,300	109,360	2,127,052,000
07/06/2023	19,250	0.05 ▲	0.26	19,200	19,800	19,150	57,810	1,112,842,500
06/06/2023	19,200	-0.15 ▼	-0.78	19,350	19,500	19,150	76,650	1,471,680,000
05/06/2023	19,350	-0.35 ▼	-1.81	19,700	19,900	18,800	134,530	2,603,155,500
02/06/2023	19,700	-0.05 ▼	-0.25	19,750	20,400	19,700	146,670	2,889,399,000
01/06/2023	19,750	-0.10 ▼	-0.51	19,850	20,250	19,750	60,150	1,187,962,500
31/05/2023	19,850	0.05 ▲	0.25	19,800	20,150	19,650	127,320	2,527,302,000
30/05/2023	19,800	0.10 ▲	0.51	19,700	20,600	19,600	132,290	2,619,342,000
29/05/2023	19,700	-0.10 ▼	-0.51	19,800	20,300	19,550	60,630	1,194,411,000
26/05/2023	19,800	1.15 ▲	5.81	18,650	19,950	18,700	195,340	3,867,732,000
25/05/2023	18,650	-0.05 ▼	-0.27	18,700	18,950	18,550	35,800	667,670,000
24/05/2023	19,150	-0.20 ▼	-1.04	19,350	19,600	19,100	65,370	1,251,835,500
23/05/2023	19,350	-0.05 ▼	-0.26	19,400	19,700	19,200	75,680	1,464,408,000
22/05/2023	19,400	0.15 ▲	0.77	19,250	19,700	19,250	162,810	3,158,514,000
19/05/2023	19,250	0.60 ▲	3.12	18,650	19,250	18,600	73,870	1,421,997,500
18/05/2023	18,650	0.05 ▲	0.27	18,600	18,950	18,550	48,900	911,985,000
17/05/2023	18,600	-0.65 ▼	-3.49	19,250	19,350	18,550	81,110	1,508,646,000
16/05/2023	19,250	0.05 ▲	0.26	19,200	19,650	19,200	74,200	1,428,350,000
15/05/2023	19,200	0.05 ▲	0.26	19,150	19,650	19,050	85,110	1,634,112,000
12/05/2023	19,150	-0.20 ▼	-1.04	19,350	19,500	19,100	55,830	1,069,144,500
11/05/2023	19,350	0.20 ▲	1.03	19,150	19,850	19,150	68,450	1,324,507,500
10/05/2023	19,150	-0.05 ▼	-0.26	19,200	19,550	19,100	84,780	1,623,537,000
09/05/2023	19,200	-0.60 ▼	-3.13	19,800	19,800	19,200	85,190	1,635,648,000
08/05/2023	19,800	-0.20 ▼	-1.01	20,000	20,250	19,650	72,020	1,425,996,000
05/05/2023	20,000	1.05 ▲	5.25	18,950	20,250	18,650	155,390	3,107,800,000
04/05/2023	18,950	0.35 ▲	1.85	18,600	19,000	18,400	76,010	1,440,389,500
28/04/2023	18,600	0.15 ▲	0.81	18,450	18,650	18,300	45,920	854,112,000
27/04/2023	18,450	-0.25 ▼	-1.36	18,700	19,000	18,300	53,000	977,850,000
26/04/2023	18,700	0.70 ▲	3.74	18,000	19,250	17,800	105,490	1,972,663,000
25/04/2023	18,000	-0.20 ▼	-1.11	18,200	18,350	17,750	95,580	1,720,440,000
24/04/2023	18,200	0.30 ▲	1.65	17,900	18,900	17,950	106,570	1,939,574,000
21/04/2023	17,900	-0.10 ▼	-0.56	18,000	18,200	17,600	90,970	1,628,363,000
20/04/2023	18,000	0.85 ▲	4.72	17,150	18,350	17,350	164,960	2,969,280,000
19/04/2023	17,150	0.50 ▲	2.92	16,650	17,550	17,050	178,860	3,067,449,000
18/04/2023	16,650	1.05 ▲	6.31	15,600	16,650	15,350	134,160	2,233,764,000
17/04/2023	15,600	0.30 ▲	1.92	15,300	15,600	15,150	13,420	209,352,000
14/04/2023	15,300	-0.40 ▼	-2.61	15,700	15,700	15,300	31,080	475,524,000
13/04/2023	15,700	-0.10 ▼	-0.64	15,800	15,800	15,400	33,080	519,356,000
12/04/2023	15,800	0.35 ▲	2.22	15,450	15,900	15,400	63,410	1,001,878,000
11/04/2023	15,450	0.20 ▲	1.29	15,250	15,450	15,150	15,360	237,312,000
10/04/2023	15,250	-0.20 ▼	-1.31	15,450	15,750	15,100	27,680	422,120,000
07/04/2023	15,450	0.35 ▲	2.27	15,100	15,500	15,050	23,480	362,766,000
06/04/2023	15,100	-0.25 ▼	-1.66	15,350	15,750	15,100	44,680	674,668,000
05/04/2023	15,350	0.00 ■■	0.00	15,350	15,400	15,100	24,820	380,987,000
04/04/2023	15,350	-0.10 ▼	-0.65	15,450	15,450	15,200	13,810	211,983,500
03/04/2023	15,450	0.65 ▲	4.21	14,800	15,500	14,850	46,670	721,051,500
31/03/2023	14,800	-0.10 ▼	-0.68	14,900	14,900	14,750	8,770	129,796,000
30/03/2023	14,900	0.00 ■■	0.00	14,900	15,150	14,850	23,440	349,256,000
29/03/2023	14,900	0.05 ▲	0.34	14,850	15,000	14,700	7,680	114,432,000
28/03/2023	14,850	-0.10 ▼	-0.67	14,950	15,100	14,850	19,810	294,178,500
27/03/2023	14,950	1.25 ▲	8.36	13,700	15,000	14,650	22,680	339,066,000
24/03/2023	14,550	0.50 ▲	3.44	14,050	14,700	14,400	12,510	182,020,500
22/03/2023	14,350	-0.05 ▼	-0.35	14,400	14,700	14,350	11,990	172,056,500
21/03/2023	14,400	0.15 ▲	1.04	14,250	14,500	14,200	12,090	174,096,000
20/03/2023	14,250	-0.55 ▼	-3.86	14,800	14,800	14,100	18,840	268,470,000
17/03/2023	14,800	-0.10 ▼	-0.68	14,900	15,100	14,650	11,550	170,940,000
16/03/2023	14,900	-0.35 ▼	-2.35	15,250	15,000	14,700	23,390	348,511,000
15/03/2023	15,250	0.60 ▲	3.93	14,650	15,250	14,750	31,050	473,512,500
14/03/2023	14,650	-0.30 ▼	-2.05	14,950	15,000	14,300	29,030	425,289,500
13/03/2023	14,950	-0.35 ▼	-2.34	15,300	15,350	14,900	23,480	351,026,000
10/03/2023	15,300	-0.15 ▼	-0.98	15,450	15,900	15,000	71,270	1,090,431,000
09/03/2023	15,450	1.00 ▲	6.47	14,450	15,450	15,450	48,540	749,943,000
08/03/2023	14,450	0.20 ▲	1.38	14,250	14,450	14,200	7,480	108,086,000
07/03/2023	14,250	0.00 ■■	0.00	14,250	14,450	14,200	4,630	65,977,500
06/03/2023	14,250	-0.10 ▼	-0.70	14,350	14,550	14,200	14,240	202,920,000
03/03/2023	14,350	0.00 ■■	0.00	14,350	14,400	14,200	7,360	105,616,000
02/03/2023	14,350	-0.05 ▼	-0.35	14,400	14,450	14,200	6,660	95,571,000
01/03/2023	14,400	0.15 ▲	1.04	14,250	14,400	14,000	6,480	93,312,000
28/02/2023	14,250	0.05 ▲	0.35	14,200	14,500	14,150	5,360	76,380,000
27/02/2023	14,200	-0.30 ▼	-2.11	14,500	14,400	14,100	8,620	122,404,000
24/02/2023	14,500	0.10 ▲	0.69	14,400	14,700	14,300	13,430	194,735,000
23/02/2023	14,400	0.20 ▲	1.39	14,200	14,400	14,100	14,580	209,952,000
22/02/2023	14,200	-0.50 ▼	-3.52	14,700	14,500	14,200	22,000	312,400,000
21/02/2023	14,700	-0.10 ▼	-0.68	14,800	14,850	14,600	18,960	278,712,000
20/02/2023	14,800	0.30 ▲	2.03	14,500	15,100	14,500	28,890	427,572,000
17/02/2023	14,500	-0.25 ▼	-1.72	14,750	14,700	14,400	9,240	133,980,000
16/02/2023	14,750	0.50 ▲	3.39	14,250	14,800	14,200	25,750	379,812,500
15/02/2023	14,250	0.40 ▲	2.81	13,850	14,400	13,200	24,450	348,412,500
14/02/2023	13,850	-0.15 ▼	-1.08	14,000	14,050	13,700	5,050	69,942,500
13/02/2023	14,000	-0.20 ▼	-1.43	14,200	14,300	13,600	21,540	301,560,000
10/02/2023	14,200	-0.30 ▼	-2.11	14,500	14,650	14,200	14,710	208,882,000
09/02/2023	14,500	-0.05 ▼	-0.34	14,550	14,700	14,400	19,530	283,185,000
08/02/2023	14,550	-0.05 ▼	-0.34	14,600	14,600	14,100	22,150	322,282,500
07/02/2023	14,600	-0.10 ▼	-0.68	14,700	14,850	14,400	18,880	275,648,000
06/02/2023	14,700	0.10 ▲	0.68	14,600	14,850	14,100	20,740	304,878,000
03/02/2023	14,600	-0.10 ▼	-0.68	14,700	14,800	14,500	20,420	298,132,000
02/02/2023	14,700	-0.20 ▼	-1.36	14,900	15,050	14,550	42,090	618,723,000
01/02/2023	14,900	-1.05 ▼	-7.05	15,950	16,100	14,850	92,350	1,376,015,000
31/01/2023	15,950	0.05 ▲	0.31	15,900	16,150	15,650	36,470	581,696,500
30/01/2023	15,900	-0.30 ▼	-1.89	16,200	16,400	15,800	30,400	483,360,000
27/01/2023	16,200	0.50 ▲	3.09	15,700	16,500	15,750	136,200	2,206,440,000
19/01/2023	15,700	-0.20 ▼	-1.27	15,900	15,850	15,500	42,490	667,093,000
18/01/2023	15,900	0.20 ▲	1.26	15,700	16,300	15,800	28,870	459,033,000
17/01/2023	15,700	1.00 ▲	6.37	14,700	15,700	14,700	80,230	1,259,611,000
16/01/2023	14,700	-0.20 ▼	-1.36	14,900	15,000	14,700	9,530	140,091,000
13/01/2023	14,900	0.10 ▲	0.67	14,800	15,100	14,800	10,800	160,920,000
12/01/2023	14,800	0.00 ■■	0.00	14,800	15,000	14,700	11,380	168,424,000
11/01/2023	14,800	-0.10 ▼	-0.68	14,900	15,100	14,800	16,600	245,680,000
10/01/2023	14,900	0.05 ▲	0.34	14,850	14,950	14,500	13,870	206,663,000
09/01/2023	14,850	0.00 ■■	0.00	14,850	15,300	14,700	15,340	227,799,000
06/01/2023	14,850	-0.05 ▼	-0.34	14,900	14,950	14,700	16,700	247,995,000
05/01/2023	14,900	0.00 ■■	0.00	14,900	15,000	14,650	9,120	135,888,000
04/01/2023	14,900	-0.35 ▼	-2.35	15,250	15,300	14,500	23,090	344,041,000
03/01/2023	15,250	0.85 ▲	5.57	14,400	15,250	14,350	30,910	471,377,500
30/12/2022	14,400	-0.10 ▼	-0.69	14,500	14,800	14,150	12,830	184,752,000
29/12/2022	14,500	0.05 ▲	0.34	14,450	14,550	14,100	12,530	181,685,000
28/12/2022	14,450	0.35 ▲	2.42	14,100	14,450	14,100	8,860	128,027,000
27/12/2022	14,100	0.90 ▲	6.38	13,200	14,100	13,200	28,640	403,824,000
26/12/2022	13,200	-0.80 ▼	-6.06	14,000	14,250	13,200	13,960	184,272,000
23/12/2022	14,000	-0.35 ▼	-2.50	14,350	14,550	14,000	13,630	190,820,000
22/12/2022	14,350	-0.05 ▼	-0.35	14,400	14,600	14,000	20,070	288,004,500
21/12/2022	14,400	-0.20 ▼	-1.39	14,600	14,900	13,900	35,320	508,608,000
20/12/2022	14,600	-0.30 ▼	-2.05	14,900	14,950	14,450	40,200	586,920,000
19/12/2022	14,900	0.00 ■■	0.00	14,900	15,500	14,800	58,820	876,418,000
15/12/2022	14,850	0.05 ▲	0.34	14,800	15,000	14,600	19,240	285,714,000
14/12/2022	14,800	0.00 ■■	0.00	14,800	15,200	14,800	36,160	535,168,000
13/12/2022	14,800	0.20 ▲	1.35	14,600	15,200	14,500	33,290	492,692,000
12/12/2022	14,600	-0.50 ▼	-3.42	15,100	15,450	14,600	36,460	532,316,000
11/12/2022	15,100	0.85 ▲	5.63	14,250	15,150	14,250	66,480	1,003,848,000
09/12/2022	15,100	0.85 ▲	5.63	14,250	15,150	14,250	66,480	1,003,848,000
08/12/2022	14,250	0.45 ▲	3.16	13,800	14,700	13,800	35,510	506,017,500
07/12/2022	13,800	-0.15 ▼	-1.09	13,950	14,300	13,300	34,800	480,240,000
06/12/2022	13,950	-1.05 ▼	-7.53	15,000	15,500	13,950	64,420	898,659,000
05/12/2022	15,000	0.15 ▲	1.00	14,850	15,850	14,900	58,190	872,850,000
04/12/2022	14,850	0.00 ■■	0.00	14,850	14,850	14,500	41,110	610,483,500
02/12/2022	14,850	0.00 ■■	0.00	14,850	14,850	14,500	41,110	610,483,500
01/12/2022	14,850	0.85 ▲	5.72	14,000	14,950	14,050	93,610	1,390,108,500
30/11/2022	14,000	-0.10 ▼	-0.71	14,100	14,350	13,700	22,820	319,480,000
29/11/2022	14,100	0.00 ■■	0.00	14,100	14,500	13,700	39,260	553,566,000
28/11/2022	14,100	0.85 ▲	6.03	13,250	14,150	13,250	31,600	445,560,000
27/11/2022	13,250	0.65 ▲	4.91	12,600	13,300	12,800	6,470	85,727,500
25/11/2022	13,250	0.65 ▲	4.91	12,600	13,300	12,800	6,470	85,727,500
24/11/2022	12,600	-0.40 ▼	-3.17	13,000	13,000	12,400	24,820	312,732,000
23/11/2022	13,000	-0.40 ▼	-3.08	13,400	13,700	13,000	11,610	150,930,000
22/11/2022	13,400	-0.05 ▼	-0.37	13,450	14,150	13,200	20,320	272,288,000
21/11/2022	13,450	0.15 ▲	1.12	13,300	13,450	12,950	14,690	197,580,500
20/11/2022	13,300	-0.05 ▼	-0.38	13,350	13,500	12,700	15,030	199,899,000
18/11/2022	13,300	-0.05 ▼	-0.38	13,350	13,500	12,700	15,030	199,899,000
17/11/2022	13,300	-0.05 ▼	-0.38	13,350	13,750	12,900	20,090	267,197,000
16/11/2022	13,350	0.85 ▲	6.37	12,500	13,350	11,650	35,010	467,383,500
15/11/2022	12,500	-0.90 ▼	-7.20	13,400	13,000	12,500	18,510	231,375,000
14/11/2022	13,400	-1.00 ▼	-7.46	14,400	14,400	13,400	103,370	1,385,158,000
13/11/2022	14,400	-0.65 ▼	-4.51	15,050	15,200	14,300	32,500	468,000,000
11/11/2022	14,400	-0.65 ▼	-4.51	15,050	15,200	14,300	32,500	468,000,000
10/11/2022	15,050	-0.45 ▼	-2.99	15,500	15,450	14,450	61,840	930,692,000
09/11/2022	15,500	0.25 ▲	1.61	15,250	15,900	15,300	14,800	229,400,000
08/11/2022	15,300	-0.20 ▼	-1.31	15,500	15,350	14,900	12,730	194,769,000
07/11/2022	15,250	-0.25 ▼	-1.64	15,500	15,700	14,900	43,310	660,477,500
06/11/2022	15,500	-0.30 ▼	-1.94	15,800	15,800	15,000	44,060	682,930,000
04/11/2022	15,500	-0.30 ▼	-1.94	15,800	15,800	15,000	44,060	682,930,000
03/11/2022	15,800	0.70 ▲	4.43	15,100	16,150	15,100	63,840	1,008,672,000
02/11/2022	15,100	0.95 ▲	6.29	14,150	15,100	14,000	80,290	1,212,379,000
01/11/2022	14,150	0.15 ▲	1.06	14,000	14,500	13,800	17,770	251,445,500
31/10/2022	14,000	-0.20 ▼	-1.43	14,200	14,600	13,500	13,440	188,160,000
28/10/2022	14,200	-0.30 ▼	-2.11	14,500	14,950	14,000	5,800	82,360,000
27/10/2022	14,500	0.60 ▲	4.14	13,900	14,500	13,500	14,390	208,655,000
26/10/2022	13,700	-0.35 ▼	-2.55	14,050	14,700	13,500	5,870	80,419,000
25/10/2022	13,900	-0.15 ▼	-1.08	14,050	14,600	13,100	26,090	362,651,000
24/10/2022	14,050	-1.05 ▼	-7.47	15,100	15,500	14,050	36,850	517,742,500
21/10/2022	15,100	-0.95 ▼	-6.29	16,050	16,150	15,000	53,560	808,756,000
20/10/2022	16,050	-0.50 ▼	-3.12	16,550	16,550	16,050	11,400	182,970,000
19/10/2022	16,550	0.00 ■■	0.00	16,550	16,850	16,450	9,460	156,563,000
18/10/2022	16,550	-0.25 ▼	-1.51	16,800	17,000	16,450	10,010	165,665,500
17/10/2022	16,800	0.25 ▲	1.49	16,550	17,000	16,050	29,310	492,408,000
16/10/2022	16,550	0.70 ▲	4.23	15,850	16,750	16,250	44,170	731,013,500
14/10/2022	16,550	0.70 ▲	4.23	15,850	16,750	16,250	44,170	731,013,500
13/10/2022	15,850	0.45 ▲	2.84	15,400	16,250	15,200	37,480	594,058,000
12/10/2022	15,400	0.30 ▲	1.95	15,100	15,550	15,000	15,230	234,542,000
11/10/2022	15,100	-0.35 ▼	-2.32	15,450	15,550	15,050	29,390	443,789,000
07/10/2022	15,400	-0.25 ▼	-1.62	15,650	15,650	15,000	24,160	372,064,000
06/10/2022	15,650	-0.65 ▼	-4.15	16,300	16,600	15,500	45,350	709,727,500
05/10/2022	16,300	0.60 ▲	3.68	15,700	16,700	16,000	14,910	243,033,000
04/10/2022	15,700	-0.65 ▼	-4.14	16,350	17,000	15,700	22,610	354,977,000
03/10/2022	16,350	-1.20 ▼	-7.34	17,550	17,750	16,350	33,780	552,303,000
02/10/2022	17,550	0.75 ▲	4.27	16,800	17,550	16,350	305,180	5,355,909,000
30/09/2022	17,550	0.75 ▲	4.27	16,800	17,550	16,350	305,180	5,355,909,000
29/09/2022	16,800	-0.70 ▼	-4.17	17,500	17,950	16,800	15,880	266,784,000
28/09/2022	17,500	-0.50 ▼	-2.86	18,000	17,950	17,300	21,680	379,400,000
27/09/2022	18,000	0.45 ▲	2.50	17,550	18,200	17,550	17,810	320,580,000
26/09/2022	17,550	0.05 ▲	0.28	17,500	17,550	16,800	46,250	811,687,500
23/09/2022	17,500	-0.35 ▼	-2.00	17,850	18,200	17,450	25,400	444,500,000
22/09/2022	17,850	0.05 ▲	0.28	17,800	17,900	16,800	20,190	360,391,500
21/09/2022	17,800	0.10 ▲	0.56	17,700	18,000	17,500	10,000	178,000,000
20/09/2022	17,700	0.20 ▲	1.13	17,500	17,900	17,100	34,640	613,128,000
19/09/2022	17,500	-1.15 ▼	-6.57	18,650	18,600	17,400	110,310	1,930,425,000
16/09/2022	18,650	-0.35 ▼	-1.88	19,000	19,150	18,650	47,430	884,569,500
15/09/2022	19,000	-0.10 ▼	-0.53	19,100	19,350	18,900	20,320	386,080,000
14/09/2022	19,100	-0.20 ▼	-1.05	19,300	19,300	18,700	28,370	541,867,000
13/09/2022	19,300	0.40 ▲	2.07	18,900	19,300	18,600	31,270	603,511,000
12/09/2022	18,900	0.30 ▲	1.59	18,600	19,500	18,900	46,060	870,534,000
09/09/2022	18,900	0.30 ▲	1.59	18,600	18,900	18,300	39,570	747,873,000
08/09/2022	18,600	0.05 ▲	0.27	18,550	19,200	18,350	69,270	1,288,422,000
07/09/2022	18,550	-1.35 ▼	-7.28	19,900	19,950	18,550	99,650	1,848,507,500
06/09/2022	19,900	-0.30 ▼	-1.51	20,200	21,000	19,650	72,900	1,450,710,000
05/09/2022	20,200	-0.50 ▼	-2.48	20,700	21,500	20,200	47,710	963,742,000
04/09/2022	20,700	0.00 ■■	0.00	20,700	20,800	20,150	49,460	1,023,822,000
02/09/2022	20,700	0.00 ■■	0.00	20,700	20,800	20,150	49,460	1,023,822,000
01/09/2022	20,700	0.00 ■■	0.00	20,700	20,800	20,150	49,460	1,023,822,000
31/08/2022	20,700	0.00 ■■	0.00	20,700	20,800	20,150	49,460	1,023,822,000
30/08/2022	20,700	0.05 ▲	0.24	20,650	21,000	20,150	66,400	1,374,480,000
29/08/2022	20,650	1.35 ▲	6.54	19,300	20,650	19,000	182,910	3,777,091,500
28/08/2022	19,300	0.90 ▲	4.66	18,400	19,650	18,200	157,380	3,037,434,000
26/08/2022	19,300	0.90 ▲	4.66	18,400	19,650	18,200	157,380	3,037,434,000
25/08/2022	18,400	-0.40 ▼	-2.17	18,800	18,850	18,300	54,850	1,009,240,000
24/08/2022	18,800	-0.10 ▼	-0.53	18,900	19,000	18,500	48,830	918,004,000
23/08/2022	18,900	0.10 ▲	0.53	18,800	19,000	18,500	29,120	550,368,000
22/08/2022	18,800	0.60 ▲	3.19	18,200	18,800	18,100	78,850	1,482,380,000
21/08/2022	18,200	-0.70 ▼	-3.85	18,900	18,950	18,200	62,890	1,144,598,000
19/08/2022	18,200	-0.70 ▼	-3.85	18,900	18,950	18,200	62,890	1,144,598,000
18/08/2022	18,900	-0.40 ▼	-2.12	19,300	19,300	18,800	61,490	1,162,161,000
17/08/2022	19,300	-0.30 ▼	-1.55	19,600	19,750	19,250	47,280	912,504,000
16/08/2022	19,600	-0.10 ▼	-0.51	19,700	19,800	19,500	38,130	747,348,000
15/08/2022	19,700	0.10 ▲	0.51	19,600	19,800	19,500	44,710	880,787,000
12/08/2022	19,600	0.30 ▲	1.53	19,300	19,700	19,200	23,710	464,716,000
11/08/2022	19,300	-0.30 ▼	-1.55	19,600	20,000	19,050	39,270	757,911,000
10/08/2022	19,600	0.10 ▲	0.51	19,500	20,200	19,050	55,580	1,089,368,000
09/08/2022	19,500	-0.20 ▼	-1.03	19,700	19,850	19,300	63,160	1,231,620,000
08/08/2022	19,700	-0.05 ▼	-0.25	19,750	20,000	19,500	61,030	1,202,291,000
07/08/2022	19,750	0.05 ▲	0.25	19,700	20,050	19,400	116,120	2,293,370,000
05/08/2022	19,750	0.05 ▲	0.25	19,700	20,050	19,400	116,120	2,293,370,000
04/08/2022	19,700	0.95 ▲	4.82	18,750	19,700	18,500	125,880	2,479,836,000
03/08/2022	18,750	0.75 ▲	4.00	18,000	18,800	18,000	97,940	1,836,375,000
02/08/2022	18,000	-0.30 ▼	-1.67	18,300	18,450	17,800	87,190	1,569,420,000
01/08/2022	18,300	0.30 ▲	1.64	18,000	18,500	18,000	62,110	1,136,613,000
31/07/2022	18,000	0.15 ▲	0.83	17,850	18,600	17,800	65,790	1,184,220,000
29/07/2022	18,000	0.15 ▲	0.83	17,850	18,600	17,800	65,790	1,184,220,000
28/07/2022	17,850	-0.50 ▼	-2.80	18,350	18,700	17,850	52,730	941,230,500
27/07/2022	18,350	0.55 ▲	3.00	17,800	18,350	17,300	24,690	453,061,500
26/07/2022	17,800	-0.15 ▼	-0.84	17,950	18,200	17,700	31,600	562,480,000
25/07/2022	17,950	-0.55 ▼	-3.06	18,500	18,500	17,600	49,050	880,447,500
24/07/2022	18,500	0.15 ▲	0.81	18,350	19,100	18,100	62,760	1,161,060,000
22/07/2022	18,500	0.15 ▲	0.81	18,350	19,100	18,100	62,760	1,161,060,000
21/07/2022	18,350	-0.10 ▼	-0.54	18,450	18,600	18,000	44,400	814,740,000
20/07/2022	18,450	1.20 ▲	6.50	17,250	18,450	17,000	161,970	2,988,346,500
19/07/2022	17,250	0.20 ▲	1.16	17,050	17,250	16,700	35,390	610,477,500
18/07/2022	17,050	-0.25 ▼	-1.47	17,300	17,200	17,000	39,790	678,419,500
17/07/2022	17,000	-0.30 ▼	-1.76	17,300	17,600	16,700	108,480	1,844,160,000
15/07/2022	17,000	-0.30 ▼	-1.76	17,300	17,600	16,700	108,480	1,844,160,000
14/07/2022	17,300	0.25 ▲	1.45	17,050	17,500	16,950	97,640	1,689,172,000
13/07/2022	17,050	-0.05 ▼	-0.29	17,100	17,300	16,800	76,020	1,296,141,000
12/07/2022	17,100	0.50 ▲	2.92	16,600	17,300	16,600	102,610	1,754,631,000
11/07/2022	16,600	0.60 ▲	3.61	16,000	16,900	15,900	88,180	1,463,788,000
10/07/2022	16,000	0.35 ▲	2.19	15,650	16,300	15,650	44,540	712,640,000
08/07/2022	16,000	0.35 ▲	2.19	15,650	16,300	15,650	44,540	712,640,000
07/07/2022	15,650	0.15 ▲	0.96	15,500	15,900	15,400	33,030	516,919,500
06/07/2022	15,500	-0.30 ▼	-1.94	15,800	16,700	15,350	73,440	1,138,320,000
05/07/2022	15,800	0.70 ▲	4.43	15,100	16,150	14,650	318,180	5,027,244,000
04/07/2022	15,100	0.15 ▲	0.99	14,950	15,700	14,950	51,200	773,120,000
01/07/2022	14,950	-0.05 ▼	-0.33	15,000	14,950	14,300	43,950	657,052,500
30/06/2022	15,000	-0.30 ▼	-2.00	15,300	15,400	14,900	66,560	998,400,000
29/06/2022	15,300	0.10 ▲	0.65	15,200	15,600	15,000	33,310	509,643,000
28/06/2022	15,200	0.25 ▲	1.64	14,950	15,750	15,050	38,980	592,496,000
27/06/2022	14,950	0.95 ▲	6.35	14,000	14,950	14,050	131,820	1,970,709,000
24/06/2022	14,000	-0.10 ▼	-0.71	14,100	14,200	13,950	9,510	133,140,000
23/06/2022	14,100	0.45 ▲	3.19	13,650	14,400	13,500	12,370	174,417,000
22/06/2022	13,650	0.45 ▲	3.30	13,200	13,800	13,300	10,060	137,319,000
21/06/2022	13,200	-0.30 ▼	-2.27	13,500	14,000	13,200	14,490	191,268,000
20/06/2022	13,500	-0.65 ▼	-4.81	14,150	14,200	13,500	37,700	508,950,000
17/06/2022	14,150	-0.25 ▼	-1.77	14,400	14,200	13,600	25,660	363,089,000
16/06/2022	14,400	0.00 ■■	0.00	14,400	14,900	14,250	30,880	444,672,000
15/06/2022	14,400	0.90 ▲	6.25	13,500	14,400	13,350	44,930	646,992,000
14/06/2022	13,500	0.00 ■■	0.00	13,500	14,000	13,200	21,200	286,200,000
13/06/2022	13,500	-1.00 ▼	-7.41	14,500	14,300	13,500	56,690	765,315,000
12/06/2022	14,500	-0.70 ▼	-4.83	15,200	15,200	14,500	25,230	365,835,000
10/06/2022	14,500	-0.70 ▼	-4.83	15,200	15,200	14,500	25,230	365,835,000
09/06/2022	15,200	0.15 ▲	0.99	15,050	15,300	14,500	19,850	301,720,000
08/06/2022	15,050	0.55 ▲	3.65	14,500	15,300	14,700	18,970	285,498,500
07/06/2022	14,500	0.00 ■■	0.00	14,500	14,500	13,550	29,950	434,275,000
06/06/2022	14,500	-0.30 ▼	-2.07	14,800	15,000	14,400	28,660	415,570,000
05/06/2022	14,800	-0.40 ▼	-2.70	15,200	15,250	14,450	32,380	479,224,000
03/06/2022	14,800	-0.40 ▼	-2.70	15,200	15,250	14,450	32,380	479,224,000
02/06/2022	15,200	-0.30 ▼	-1.97	15,500	15,900	14,900	30,430	462,536,000
01/06/2022	15,500	-0.20 ▼	-1.29	15,700	15,750	15,100	27,450	425,475,000
31/05/2022	15,700	-0.20 ▼	-1.27	15,900	16,000	15,300	36,090	566,613,000
30/05/2022	15,900	0.35 ▲	2.20	15,550	15,900	15,300	28,930	459,987,000
29/05/2022	15,550	0.95 ▲	6.11	14,600	15,600	14,600	63,870	993,178,500
27/05/2022	15,550	0.95 ▲	6.11	14,600	15,600	14,600	63,870	993,178,500
26/05/2022	14,600	-0.20 ▼	-1.37	14,800	15,100	14,600	25,080	366,168,000
25/05/2022	14,800	0.60 ▲	4.05	14,200	14,800	13,850	35,950	532,060,000
24/05/2022	14,200	0.10 ▲	0.70	14,100	14,300	13,700	19,500	276,900,000
23/05/2022	14,100	-0.30 ▼	-2.13	14,400	14,600	13,800	21,220	299,202,000
22/05/2022	14,400	0.40 ▲	2.78	14,000	14,550	13,800	41,540	598,176,000
20/05/2022	14,400	0.40 ▲	2.78	14,000	14,550	13,800	41,540	598,176,000
19/05/2022	14,000	-0.05 ▼	-0.36	14,050	14,200	13,200	23,250	325,500,000
18/05/2022	14,050	0.05 ▲	0.36	14,000	14,500	13,950	34,080	478,824,000
17/05/2022	14,000	0.90 ▲	6.43	13,100	14,000	12,700	47,420	663,880,000
16/05/2022	13,100	-0.95 ▼	-7.25	14,050	14,800	13,100	57,740	756,394,000
13/05/2022	14,050	-1.05 ▼	-7.47	15,100	14,950	14,050	57,340	805,627,000
12/05/2022	15,100	-1.10 ▼	-7.28	16,200	16,000	15,100	51,640	779,764,000
11/05/2022	16,200	0.30 ▲	1.85	15,900	16,250	15,650	39,030	632,286,000
10/05/2022	15,900	0.05 ▲	0.31	15,850	16,200	14,800	35,250	560,475,000
09/05/2022	15,850	-1.15 ▼	-7.26	17,000	16,800	15,850	65,750	1,042,137,500
29/04/2022	19,400	0.90 ▲	4.64	18,500	19,400	18,200	71,190	1,381,086,000
28/04/2022	18,500	0.10 ▲	0.54	18,400	19,100	18,400	44,750	827,875,000
27/04/2022	18,400	-0.20 ▼	-1.09	18,600	18,700	17,750	59,080	1,087,072,000
26/04/2022	18,600	0.45 ▲	2.42	18,150	18,600	16,900	136,860	2,545,596,000
25/04/2022	18,150	-1.35 ▼	-7.44	19,500	19,200	18,150	103,980	1,887,237,000
23/04/2022	19,500	-0.70 ▼	-3.59	20,200	20,500	18,800	138,030	2,691,585,000
22/04/2022	19,500	-0.70 ▼	-3.59	20,200	20,500	18,800	138,030	2,691,585,000
21/04/2022	20,200	0.00 ■■	0.00	20,200	21,300	19,550	111,820	2,258,764,000
20/04/2022	20,200	1.30 ▲	6.44	18,900	20,200	19,150	130,670	2,639,534,000
19/04/2022	18,900	0.30 ▲	1.59	18,600	19,750	18,050	103,240	1,951,236,000
18/04/2022	18,600	-0.60 ▼	-3.23	19,200	19,700	18,050	58,460	1,087,356,000
16/04/2022	19,200	0.60 ▲	3.13	18,600	19,700	18,150	57,400	1,102,080,000
15/04/2022	19,200	0.60 ▲	3.13	18,600	19,700	18,150	57,400	1,102,080,000
14/04/2022	18,600	-0.25 ▼	-1.34	18,850	19,100	18,600	34,590	643,374,000
13/04/2022	18,850	-0.05 ▼	-0.27	18,900	19,200	17,850	70,480	1,328,548,000
12/04/2022	18,900	-1.40 ▼	-7.41	20,300	20,600	18,900	98,470	1,861,083,000
08/04/2022	20,300	-1.50 ▼	-7.39	21,800	22,000	20,300	63,140	1,281,742,000
07/04/2022	21,800	0.40 ▲	1.83	21,400	21,900	21,000	59,520	1,297,536,000
06/04/2022	21,400	-0.80 ▼	-3.74	22,200	22,000	21,300	107,150	2,293,010,000
05/04/2022	22,200	-0.60 ▼	-2.70	22,800	22,900	22,200	57,260	1,271,172,000
04/04/2022	22,800	0.20 ▲	0.88	22,600	23,200	22,500	46,510	1,060,428,000
01/04/2022	22,600	-1.00 ▼	-4.42	23,600	23,800	22,300	165,970	3,750,922,000
31/03/2022	23,600	-0.20 ▼	-0.85	23,800	24,450	23,500	94,420	2,228,312,000
30/03/2022	23,800	-1.20 ▼	-5.04	25,000	24,900	23,800	181,500	4,319,700,000
29/03/2022	25,000	0.00 ■■	0.00	25,000	25,900	24,950	76,200	1,905,000,000
28/03/2022	25,000	0.00 ■■	0.00	25,000	26,000	24,400	171,190	4,279,750,000
25/03/2022	25,000	1.45 ▲	5.80	23,550	25,000	23,400	394,930	9,873,250,000
24/03/2022	23,550	-0.15 ▼	-0.64	23,700	23,950	23,500	61,700	1,453,035,000
23/03/2022	23,700	0.30 ▲	1.27	23,400	24,250	23,200	113,080	2,679,996,000
22/03/2022	23,400	-0.25 ▼	-1.07	23,650	23,700	23,250	108,190	2,531,646,000
21/03/2022	23,650	0.15 ▲	0.63	23,500	23,850	23,200	96,600	2,284,590,000
18/03/2022	23,500	-0.50 ▼	-2.13	24,000	24,300	23,400	100,960	2,372,560,000
17/03/2022	24,000	0.10 ▲	0.42	23,900	24,300	23,200	148,400	3,561,600,000
16/03/2022	23,900	0.70 ▲	2.93	23,200	24,500	23,000	163,170	3,899,763,000
15/03/2022	23,200	-0.30 ▼	-1.29	23,500	24,000	23,150	100,490	2,331,368,000
14/03/2022	23,500	0.90 ▲	3.83	22,600	23,850	22,150	133,180	3,129,730,000
11/03/2022	22,600	1.00 ▲	4.42	21,600	23,100	22,100	230,950	5,219,470,000
10/03/2022	21,600	1.40 ▲	6.48	20,200	21,600	20,450	212,470	4,589,352,000
09/03/2022	20,200	-0.40 ▼	-1.98	20,600	20,900	19,900	48,790	985,558,000
08/03/2022	20,600	0.50 ▲	2.43	20,100	21,000	19,600	110,740	2,281,244,000
07/03/2022	20,100	-0.40 ▼	-1.99	20,500	20,700	20,000	51,360	1,032,336,000
06/03/2022	20,500	0.40 ▲	1.95	20,100	20,550	19,750	78,240	1,603,920,000
04/03/2022	20,500	0.40 ▲	1.95	20,100	20,550	19,750	78,240	1,603,920,000
03/03/2022	20,100	-0.85 ▼	-4.23	20,950	21,000	19,700	79,980	1,607,598,000
02/03/2022	20,950	-0.45 ▼	-2.15	21,400	21,450	20,800	52,600	1,101,970,000
01/03/2022	21,400	0.00 ■■	0.00	21,400	21,800	21,100	32,820	702,348,000
28/02/2022	21,400	0.40 ▲	1.87	21,000	21,550	20,200	67,060	1,435,084,000
27/02/2022	21,000	0.20 ▲	0.95	20,800	21,800	20,900	63,820	1,340,220,000
25/02/2022	21,000	0.20 ▲	0.95	20,800	21,800	20,900	63,820	1,340,220,000
24/02/2022	20,800	-1.30 ▼	-6.25	22,100	22,050	20,600	84,140	1,750,112,000
23/02/2022	22,100	-0.10 ▼	-0.45	22,200	22,800	21,600	66,220	1,463,462,000
22/02/2022	22,200	0.85 ▲	3.83	21,350	22,500	21,000	92,610	2,055,942,000
21/02/2022	21,350	-0.35 ▼	-1.64	21,700	21,800	21,100	58,770	1,254,739,500
20/02/2022	21,700	0.25 ▲	1.15	21,450	22,400	21,500	82,170	1,783,089,000
18/02/2022	21,700	0.25 ▲	1.15	21,450	22,400	21,500	82,170	1,783,089,000
17/02/2022	21,450	0.55 ▲	2.56	20,900	21,850	20,550	76,090	1,632,130,500
16/02/2022	20,900	0.40 ▲	1.91	20,500	21,150	20,550	88,240	1,844,216,000
15/02/2022	20,500	1.00 ▲	4.88	19,500	20,500	19,150	56,140	1,150,870,000
14/02/2022	19,500	0.60 ▲	3.08	18,900	20,100	18,900	49,430	963,885,000
11/02/2022	18,900	0.00 ■■	0.00	18,900	19,150	18,600	37,550	709,695,000
10/02/2022	18,900	-0.05 ▼	-0.26	18,950	19,100	18,700	53,430	1,009,827,000
09/02/2022	18,950	0.35 ▲	1.85	18,600	19,200	18,500	25,600	485,120,000
08/02/2022	18,600	0.00 ■■	0.00	18,600	19,500	18,600	83,130	1,546,218,000
07/02/2022	18,600	1.20 ▲	6.45	17,400	18,600	18,000	90,540	1,684,044,000
01/02/2022	17,400	0.80 ▲	4.60	16,600	17,400	16,400	10,990	191,226,000
31/01/2022	17,400	0.80 ▲	4.60	16,600	17,400	16,400	10,990	191,226,000
28/01/2022	17,400	0.80 ▲	4.60	16,600	17,400	16,400	10,990	191,226,000
27/01/2022	16,600	-0.40 ▼	-2.41	17,000	17,000	16,600	2,150	35,690,000
26/01/2022	17,000	0.10 ▲	0.59	16,900	17,000	16,000	16,000	272,000,000
25/01/2022	16,900	1.10 ▲	6.51	15,800	16,900	15,600	14,040	237,276,000
24/01/2022	15,800	-0.30 ▼	-1.90	16,100	16,500	15,700	14,410	227,678,000
21/01/2022	16,100	-0.20 ▼	-1.24	16,300	16,450	15,600	7,000	112,700,000
20/01/2022	16,200	0.95 ▲	5.86	15,250	16,300	15,250	11,690	189,378,000
19/01/2022	15,250	0.00 ■■	0.00	15,250	15,500	15,100	8,020	122,305,000
18/01/2022	15,300	-0.50 ▼	-3.27	15,800	15,700	15,100	8,790	134,487,000
17/01/2022	16,150	-0.30 ▼	-1.86	16,450	16,450	16,150	5,180	83,657,000
16/01/2022	16,450	0.20 ▲	1.22	16,250	16,850	15,900	11,810	194,274,500
14/01/2022	16,450	0.20 ▲	1.22	16,250	16,850	15,900	11,810	194,274,500
13/01/2022	16,250	-0.85 ▼	-5.23	17,100	17,050	16,200	22,910	372,287,500
12/01/2022	17,100	0.00 ■■	0.00	17,100	17,550	16,200	32,220	550,962,000
11/01/2022	17,100	-0.20 ▼	-1.17	17,300	17,550	17,000	24,550	419,805,000
10/01/2022	17,300	0.20 ▲	1.16	17,100	17,900	16,500	29,990	518,827,000
09/01/2022	17,100	-0.40 ▼	-2.34	17,500	17,500	16,900	72,520	1,240,092,000
07/01/2022	17,100	-0.40 ▼	-2.34	17,500	17,500	16,900	72,520	1,240,092,000
06/01/2022	17,500	-0.30 ▼	-1.71	17,800	17,800	17,350	33,500	586,250,000
05/01/2022	17,800	0.15 ▲	0.84	17,650	17,850	17,450	28,980	515,844,000
04/01/2022	17,650	0.20 ▲	1.13	17,450	17,800	17,300	19,480	343,822,000
03/01/2022	17,250	-0.40 ▼	-2.32	17,650	17,700	17,200	42,690	736,402,500
31/12/2021	17,450	-0.15 ▼	-0.86	17,600	17,650	17,450	24,780	432,411,000
30/12/2021	17,600	0.05 ▲	0.28	17,600	17,900	17,550	11,620	204,512,000
29/12/2021	17,600	0.05 ▲	0.28	17,600	17,750	17,500	16,620	292,512,000
23/12/2021	17,500	-0.10 ▼	-0.57	17,500	17,700	17,400	29,210	511,175,000
22/12/2021	17,500	-0.10 ▼	-0.57	17,500	17,700	17,400	29,210	511,175,000
21/12/2021	17,500	0.50 ▲	2.86	17,000	17,650	16,950	43,010	752,675,000
20/12/2021	17,000	-0.30 ▼	-1.76	17,300	17,300	16,900	22,110	375,870,000
17/12/2021	17,300	-0.10 ▼	-0.58	17,400	17,700	17,300	19,180	331,814,000
16/12/2021	17,400	-0.05 ▼	-0.29	17,400	17,400	17,250	22,020	383,148,000
15/12/2021	17,400	-0.10 ▼	-0.57	17,500	17,550	16,900	34,280	596,472,000
14/12/2021	17,500	-0.60 ▼	-3.43	18,100	18,150	17,500	17,510	306,425,000
13/12/2021	18,100	0.30 ▲	1.66	17,800	18,500	17,750	20,130	364,353,000
12/12/2021	17,800	1.15 ▲	6.46	16,650	17,800	16,600	48,970	871,666,000
10/12/2021	17,800	1.15 ▲	6.46	16,650	17,800	16,600	48,970	871,666,000
09/12/2021	16,650	-0.10 ▼	-0.60	16,750	16,850	16,400	7,240	120,546,000
08/12/2021	16,750	0.05 ▲	0.30	16,700	16,900	16,300	8,130	136,177,500
07/12/2021	16,700	0.50 ▲	2.99	16,200	16,700	16,250	5,070	84,669,000
06/12/2021	16,200	-1.05 ▼	-6.48	17,250	17,000	16,050	23,520	381,024,000
04/12/2021	17,250	-0.40 ▼	-2.32	17,650	17,700	17,200	42,690	736,402,500
03/12/2021	17,250	-0.40 ▼	-2.32	17,650	17,700	17,200	42,690	736,402,500
02/12/2021	17,650	0.05 ▲	0.28	17,600	17,750	17,500	18,490	326,348,500
01/12/2021	17,600	0.40 ▲	2.27	17,200	17,700	17,100	21,020	369,952,000
30/11/2021	17,200	0.50 ▲	2.91	16,700	17,850	16,600	35,410	609,052,000
29/11/2021	16,700	-0.15 ▼	-0.90	16,850	16,800	16,300	15,940	266,198,000
28/11/2021	16,850	-0.05 ▼	-0.30	16,900	17,300	16,650	27,130	457,140,500
26/11/2021	16,850	-0.05 ▼	-0.30	16,900	17,300	16,650	27,130	457,140,500
25/11/2021	16,900	0.10 ▲	0.59	16,800	17,100	16,600	13,160	222,404,000
24/11/2021	16,800	-0.40 ▼	-2.38	17,200	17,600	16,700	21,900	367,920,000
23/11/2021	17,200	0.70 ▲	4.07	16,500	17,200	16,300	18,140	312,008,000
22/11/2021	16,500	-0.95 ▼	-5.76	17,450	17,450	16,250	74,520	1,229,580,000
19/11/2021	17,450	-1.15 ▼	-6.59	18,600	18,600	17,300	87,880	1,533,506,000
18/11/2021	18,600	-0.20 ▼	-1.08	18,800	18,950	18,600	45,470	845,742,000
17/11/2021	18,800	0.05 ▲	0.27	18,800	19,200	18,600	33,440	628,672,000
16/11/2021	18,800	-0.50 ▼	-2.66	19,300	19,150	18,650	51,620	970,456,000
15/11/2021	19,300	-0.65 ▼	-3.37	19,950	20,100	19,300	60,720	1,171,896,000
14/11/2021	19,950	-0.05 ▼	-0.25	20,000	20,100	19,350	50,250	1,002,487,500
12/11/2021	19,950	-0.05 ▼	-0.25	20,000	20,100	19,350	50,250	1,002,487,500
11/11/2021	20,000	0.10 ▲	0.50	19,900	20,350	19,800	127,290	2,545,800,000
10/11/2021	19,900	0.25 ▲	1.26	19,650	20,200	19,400	64,180	1,277,182,000
09/11/2021	19,650	-0.20 ▼	-1.02	19,650	20,000	19,100	34,850	684,802,500
08/11/2021	19,650	-0.55 ▼	-2.80	20,200	20,300	19,600	51,930	1,020,424,500
07/11/2021	20,200	-0.40 ▼	-1.98	20,600	20,600	20,000	37,580	759,116,000
05/11/2021	20,200	-0.40 ▼	-1.98	20,600	20,600	20,000	37,580	759,116,000
04/11/2021	19,300	0.30 ▲	1.55	19,000	19,850	18,700	104,620	2,019,166,000
03/11/2021	19,300	0.30 ▲	1.55	19,000	19,850	18,700	104,620	2,019,166,000
02/11/2021	19,000	-0.35 ▼	-1.84	19,350	19,400	18,750	45,270	860,130,000
01/11/2021	19,350	-0.55 ▼	-2.84	19,900	19,800	19,200	41,620	805,347,000
31/10/2021	19,900	0.40 ▲	2.01	19,500	20,000	19,200	24,550	488,545,000
29/10/2021	19,900	0.40 ▲	2.01	19,500	20,000	19,200	24,550	488,545,000
28/10/2021	19,500	0.90 ▲	4.62	18,600	19,700	18,200	63,370	1,235,715,000
27/10/2021	18,600	-1.30 ▼	-6.99	19,900	20,300	18,600	121,430	2,258,598,000
26/10/2021	19,900	-0.15 ▼	-0.75	20,050	20,100	19,500	21,510	428,049,000
25/10/2021	20,050	0.10 ▲	0.50	19,950	20,500	20,000	33,340	668,467,000
23/10/2021	19,950	0.55 ▲	2.76	19,400	20,500	19,300	50,580	1,009,071,000
22/10/2021	19,950	0.55 ▲	2.76	19,400	20,500	19,300	50,580	1,009,071,000
21/10/2021	19,400	0.10 ▲	0.52	19,300	19,600	18,800	44,240	858,256,000
20/10/2021	19,300	-0.40 ▼	-2.07	19,700	19,900	18,800	64,070	1,236,551,000
19/10/2021	19,700	0.20 ▲	1.02	19,500	20,850	19,250	87,680	1,727,296,000
18/10/2021	19,500	1.25 ▲	6.41	18,250	19,500	18,100	132,780	2,589,210,000
16/10/2021	18,250	0.15 ▲	0.82	18,250	18,550	17,950	48,570	886,402,500
15/10/2021	18,250	0.15 ▲	0.82	18,250	18,550	17,950	48,570	886,402,500
14/10/2021	18,250	0.05 ▲	0.27	18,250	18,650	17,900	37,240	679,630,000
13/10/2021	18,250	0.45 ▲	2.47	17,800	18,800	17,300	91,880	1,676,810,000
12/10/2021	17,800	-0.25 ▼	-1.40	18,050	17,900	17,400	117,730	2,095,594,000
11/10/2021	18,050	1.15 ▲	6.37	16,900	18,050	16,500	217,950	3,933,997,500
08/10/2021	16,900	0.75 ▲	4.44	16,150	17,050	16,000	68,690	1,160,861,000
07/10/2021	16,150	0.80 ▲	4.95	15,350	16,400	15,400	220,640	3,563,336,000
06/10/2021	15,350	-0.05 ▼	-0.33	15,350	15,400	15,000	35,610	546,613,500
05/10/2021	15,350	0.10 ▲	0.65	15,250	15,550	15,250	55,560	852,846,000
04/10/2021	15,250	0.40 ▲	2.62	14,850	15,500	14,950	53,130	810,232,500
01/10/2021	14,850	0.05 ▲	0.34	14,800	15,300	14,700	39,700	589,545,000
30/09/2021	14,800	0.10 ▲	0.68	14,700	15,000	14,700	44,830	663,484,000
29/09/2021	14,700	-0.30 ▼	-2.04	15,000	15,000	14,650	21,810	320,607,000
28/09/2021	15,000	0.50 ▲	3.33	14,500	15,000	14,000	45,760	686,400,000
27/09/2021	14,500	-0.25 ▼	-1.72	14,750	14,950	14,500	68,940	999,630,000
26/09/2021	14,750	-0.20 ▼	-1.36	14,950	15,050	14,700	74,500	1,098,875,000
24/09/2021	14,750	-0.20 ▼	-1.36	14,950	15,050	14,700	74,500	1,098,875,000
23/09/2021	14,950	-0.30 ▼	-2.01	15,250	15,550	14,800	92,650	1,385,117,500
22/09/2021	15,250	0.25 ▲	1.64	15,000	15,850	14,800	120,430	1,836,557,500
21/09/2021	15,000	-0.35 ▼	-2.33	15,350	15,200	14,500	152,720	2,290,800,000
20/09/2021	15,350	-0.20 ▼	-1.30	15,550	15,900	15,000	177,610	2,726,313,500
17/09/2021	15,550	0.25 ▲	1.61	15,300	15,850	15,050	121,610	1,891,035,500
16/09/2021	15,300	0.10 ▲	0.65	15,200	15,300	14,600	89,680	1,372,104,000
15/09/2021	15,200	-0.15 ▼	-0.99	15,350	15,400	14,700	141,880	2,156,576,000
14/09/2021	15,350	1.00 ▲	6.51	14,350	15,350	14,500	289,430	4,442,750,500
13/09/2021	14,350	0.90 ▲	6.27	13,450	14,350	13,450	148,440	2,130,114,000
11/09/2021	13,450	0.10 ▲	0.74	13,450	13,950	13,300	132,290	1,779,300,500
10/09/2021	13,450	0.10 ▲	0.74	13,450	13,950	13,300	132,290	1,779,300,500
09/09/2021	13,450	0.85 ▲	6.32	12,600	13,450	12,600	165,990	2,232,565,500
08/09/2021	12,600	-0.15 ▼	-1.19	12,750	12,800	12,600	46,960	591,696,000
07/09/2021	12,750	0.20 ▲	1.57	12,550	13,000	12,700	113,300	1,444,575,000
06/09/2021	12,550	0.50 ▲	3.98	12,050	12,600	12,050	63,460	796,423,000
05/09/2021	11,000	-0.20 ▼	-1.82	11,200	11,500	11,000	8,950	98,450,000
03/09/2021	11,050	-0.15 ▼	-1.36	11,200	11,500	11,000	17,450	192,822,500
01/09/2021	12,050	-0.05 ▼	-0.41	12,100	12,250	11,900	35,890	432,474,500
31/08/2021	12,100	-0.35 ▼	-2.89	12,450	12,400	12,100	49,550	599,555,000
30/08/2021	12,450	0.05 ▲	0.40	12,400	12,800	12,450	65,160	811,242,000
27/08/2021	12,400	0.35 ▲	2.82	12,050	12,400	11,950	83,140	1,030,936,000
26/08/2021	12,050	0.45 ▲	3.73	11,600	12,400	11,700	71,480	861,334,000
25/08/2021	11,600	-0.10 ▼	-0.86	11,700	11,750	11,450	19,700	228,520,000
24/08/2021	11,700	0.30 ▲	2.56	11,400	11,700	11,250	36,640	428,688,000
23/08/2021	11,400	-0.05 ▼	-0.44	11,450	11,500	11,300	19,220	219,108,000
20/08/2021	11,450	-0.40 ▼	-3.49	11,850	11,850	11,400	49,830	570,553,500
19/08/2021	11,850	-0.10 ▼	-0.84	11,950	11,950	11,800	18,980	224,913,000
18/08/2021	11,950	-0.05 ▼	-0.42	12,000	12,050	11,850	18,570	221,911,500
17/08/2021	12,000	-0.05 ▼	-0.42	12,000	12,500	11,800	57,660	691,920,000
16/08/2021	12,000	0.20 ▲	1.67	11,800	12,050	11,350	70,330	843,960,000
13/08/2021	11,800	0.05 ▲	0.42	11,750	11,950	11,550	21,240	250,632,000
12/08/2021	11,750	0.30 ▲	2.55	11,450	12,000	11,300	70,390	827,082,500
11/08/2021	11,450	0.25 ▲	2.18	11,200	11,750	11,100	51,420	588,759,000
10/08/2021	11,200	0.05 ▲	0.45	11,200	11,350	11,150	11,930	133,616,000
09/08/2021	11,200	0.20 ▲	1.79	11,000	11,200	10,750	12,460	139,552,000
06/08/2021	11,000	0.05 ▲	0.45	11,000	11,150	10,950	10,210	112,310,000
05/08/2021	11,000	-0.15 ▼	-1.36	11,150	11,150	10,900	8,950	98,450,000
04/08/2021	11,150	0.10 ▲	0.90	11,050	11,200	11,000	9,520	106,148,000
03/08/2021	11,050	-0.15 ▼	-1.36	11,200	11,500	11,000	17,450	192,822,500
02/08/2021	11,200	0.70 ▲	6.25	10,500	11,200	10,300	48,250	540,400,000
30/07/2021	10,500	0.05 ▲	0.48	10,450	10,500	10,400	12,830	134,715,000
29/07/2021	10,450	0.05 ▲	0.48	10,400	10,500	10,300	6,750	70,537,500
28/07/2021	10,400	-0.10 ▼	-0.96	10,400	10,500	10,300	5,350	55,640,000
27/07/2021	10,400	-0.10 ▼	-0.96	10,500	10,600	10,250	13,440	139,776,000
26/07/2021	10,500	-0.10 ▼	-0.95	10,600	10,500	10,200	12,840	134,820,000
23/07/2021	10,600	0.05 ▲	0.47	10,550	10,600	10,300	8,690	92,114,000
21/07/2021	10,150	0.10 ▲	0.99	10,050	10,600	10,150	12,920	131,138,000
20/07/2021	10,050	0.06 ▲	0.60	9,990	10,150	9,800	19,780	198,789,000
19/07/2021	9,990	-0.21 ▼	-2.10	10,200	10,200	9,900	24,340	243,156,600
17/07/2021	10,200	-0.05 ▼	-0.49	10,200	10,300	10,100	19,770	201,654,000
16/07/2021	10,200	-0.05 ▼	-0.49	10,200	10,300	10,100	19,770	201,654,000
15/07/2021	10,200	0.05 ▲	0.49	10,150	10,400	10,050	20,280	206,856,000
14/07/2021	10,150	-0.05 ▼	-0.49	10,150	10,250	10,050	11,760	119,364,000
13/07/2021	10,150	0.15 ▲	1.48	10,000	10,300	10,000	24,130	244,919,500
12/07/2021	10,000	-0.50 ▼	-5.00	10,500	10,500	9,850	57,460	574,600,000
09/07/2021	10,500	-0.10 ▼	-0.95	10,600	10,850	10,400	17,830	187,215,000
08/07/2021	10,600	-0.05 ▼	-0.47	10,650	10,900	10,500	12,780	135,468,000
07/07/2021	10,650	-0.15 ▼	-1.41	10,800	10,700	10,400	23,620	251,553,000
06/07/2021	10,800	-0.25 ▼	-2.31	11,050	11,100	10,800	28,620	309,096,000
05/07/2021	11,050	-0.30 ▼	-2.71	11,350	11,350	11,000	13,570	149,948,500
02/07/2021	11,350	-0.05 ▼	-0.44	11,350	11,500	11,200	23,890	271,151,500
01/07/2021	11,350	-0.10 ▼	-0.88	11,450	11,500	11,250	19,120	217,012,000
30/06/2021	11,450	-0.20 ▼	-1.75	11,650	11,700	11,350	12,650	144,842,500
29/06/2021	11,650	0.15 ▲	1.29	11,500	11,900	11,400	21,450	249,892,500
28/06/2021	11,500	-0.05 ▼	-0.43	11,500	11,550	11,200	23,160	266,340,000
25/06/2021	11,500	-0.05 ▼	-0.43	11,500	11,700	11,350	9,270	106,605,000
24/06/2021	11,500	-0.15 ▼	-1.30	11,650	11,700	11,350	23,590	271,285,000
23/06/2021	11,650	-0.10 ▼	-0.86	11,750	11,900	11,600	25,320	294,978,000
22/06/2021	11,750	-0.05 ▼	-0.43	11,800	12,000	11,750	23,220	272,835,000
21/06/2021	11,800	-0.20 ▼	-1.69	12,100	12,100	11,700	33,530	395,654,000
18/06/2021	12,100	0.10 ▲	0.83	12,000	12,100	11,700	30,720	371,712,000
17/06/2021	12,000	0.20 ▲	1.67	11,800	12,100	11,600	53,800	645,600,000
16/06/2021	12,250	-0.15 ▼	-1.22	12,400	12,400	12,000	22,900	280,525,000
15/06/2021	12,600	0.10 ▲	0.79	12,500	13,100	12,550	24,900	313,740,000
14/06/2021	12,500	0.80 ▲	6.40	11,700	12,500	11,850	98,960	1,237,000,000
11/06/2021	11,700	0.40 ▲	3.42	11,300	11,700	11,300	22,930	268,281,000
10/06/2021	11,300	-0.05 ▼	-0.44	11,300	11,400	11,200	20,880	235,944,000
09/06/2021	11,300	0.05 ▲	0.44	11,250	11,300	11,100	17,410	196,733,000
08/06/2021	11,250	-0.05 ▼	-0.44	11,300	11,500	11,000	34,250	385,312,500
07/06/2021	11,300	-0.20 ▼	-1.77	11,500	11,550	11,200	20,240	228,712,000
04/06/2021	11,500	0.05 ▲	0.43	11,450	11,600	11,450	20,190	232,185,000
03/06/2021	11,450	0.35 ▲	3.06	11,100	11,550	11,150	33,900	388,155,000
02/06/2021	11,100	0.10 ▲	0.90	11,000	11,150	11,000	12,590	139,749,000
01/06/2021	11,000	-0.05 ▼	-0.45	11,050	11,200	11,000	27,890	306,790,000
31/05/2021	11,050	-2.55 ▼	-23.08	11,150	11,100	10,950	12,480	137,904,000
28/05/2021	11,150	0.05 ▲	0.45	11,100	11,200	11,100	14,830	165,354,500
27/05/2021	11,100	-0.15 ▼	-1.35	11,250	11,400	11,100	13,060	144,966,000
26/05/2021	11,250	-0.10 ▼	-0.89	11,350	11,450	11,100	20,140	226,575,000
25/05/2021	11,350	0.25 ▲	2.20	11,100	11,500	11,050	27,730	314,735,500
24/05/2021	11,100	0.10 ▲	0.90	11,000	11,400	11,000	17,430	193,473,000
23/05/2021	11,000	0.15 ▲	1.36	10,850	11,350	10,700	38,440	422,840,000
21/05/2021	11,000	0.15 ▲	1.36	10,850	11,350	10,700	38,440	422,840,000
20/05/2021	10,850	-0.25 ▼	-2.30	11,100	11,100	10,850	33,280	361,088,000
19/05/2021	11,100	-0.05 ▼	-0.45	11,150	11,350	11,000	32,160	356,976,000
18/05/2021	11,150	-0.25 ▼	-2.24	11,400	11,400	11,100	12,800	142,720,000
17/05/2021	11,400	0.05 ▲	0.44	11,350	11,550	11,300	9,340	106,476,000
16/05/2021	11,350	-0.25 ▼	-2.20	11,600	11,600	11,350	20,930	237,555,500
14/05/2021	11,350	-0.25 ▼	-2.20	11,600	11,600	11,350	20,930	237,555,500
13/05/2021	11,600	-0.20 ▼	-1.72	11,800	11,800	11,600	9,210	106,836,000
12/05/2021	11,800	0.40 ▲	3.39	11,400	11,800	11,400	10,930	128,974,000
11/05/2021	11,400	0.05 ▲	0.44	11,350	11,400	11,050	19,390	221,046,000
10/05/2021	11,350	-0.25 ▼	-2.20	11,600	11,450	11,000	37,220	422,447,000
09/05/2021	11,600	-0.30 ▼	-2.59	11,900	12,000	11,200	36,810	426,996,000
07/05/2021	11,600	-0.30 ▼	-2.59	11,900	12,000	11,200	36,810	426,996,000
06/05/2021	11,900	-0.35 ▼	-2.94	12,250	12,300	11,900	12,260	145,894,000
05/05/2021	12,250	0.15 ▲	1.22	12,100	12,300	11,850	38,190	467,827,500
04/05/2021	12,100	-0.40 ▼	-3.31	12,500	12,500	12,000	20,160	243,936,000
03/05/2021	12,600	-0.90 ▼	-7.14	13,500	14,400	12,600	620	7,812,000
30/04/2021	12,500	-0.10 ▼	-0.80	12,500	12,500	12,300	19,800	247,500,000
29/04/2021	12,500	-0.10 ▼	-0.80	12,500	12,500	12,300	19,800	247,500,000
28/04/2021	12,500	0.10 ▲	0.80	12,500	12,800	12,350	15,850	198,125,000
27/04/2021	12,500	-0.30 ▼	-2.40	12,800	12,800	12,500	31,440	393,000,000
26/04/2021	12,800	-0.10 ▼	-0.78	12,900	13,200	12,700	17,800	227,840,000
23/04/2021	12,900	0.10 ▲	0.78	12,800	13,000	12,550	29,620	382,098,000
22/04/2021	12,800	-0.45 ▼	-3.52	13,250	13,200	12,800	37,800	483,840,000
21/04/2021	13,250	-0.30 ▼	-2.26	13,250	13,500	12,750	41,910	555,307,500
20/04/2021	13,250	-0.30 ▼	-2.26	13,250	13,500	12,750	41,910	555,307,500
19/04/2021	13,250	0.45 ▲	3.40	12,800	13,500	12,600	22,830	302,497,500
16/04/2021	12,800	-0.35 ▼	-2.73	13,150	13,300	12,550	44,940	575,232,000
15/04/2021	13,150	-0.55 ▼	-4.18	13,700	13,800	13,150	54,860	721,409,000
14/04/2021	13,700	0.15 ▲	1.09	13,550	13,800	13,300	57,300	785,010,000
13/04/2021	13,550	-0.35 ▼	-2.58	13,900	13,900	13,500	73,670	998,228,500
12/04/2021	13,900	-0.10 ▼	-0.72	14,000	14,000	13,700	63,930	888,627,000
09/04/2021	14,000	-0.10 ▼	-0.71	14,100	14,150	13,900	40,980	573,720,000
08/04/2021	14,150	-0.05 ▼	-0.35	14,200	14,500	14,000	48,000	679,200,000
07/04/2021	14,200	0.60 ▲	4.23	13,600	14,200	13,550	73,300	1,040,860,000
06/04/2021	13,600	-0.10 ▼	-0.74	13,700	13,800	13,500	32,600	443,360,000
05/04/2021	13,700	-0.10 ▼	-0.73	13,700	13,850	13,400	48,300	661,710,000
02/04/2021	13,700	0.20 ▲	1.46	13,500	13,800	13,500	74,920	1,026,404,000
01/04/2021	13,500	-0.10 ▼	-0.74	13,600	13,700	13,400	38,070	513,945,000
31/03/2021	13,600	-0.10 ▼	-0.74	13,600	13,800	13,400	44,900	610,640,000
30/03/2021	13,600	0.20 ▲	1.47	13,400	13,850	13,400	45,600	620,160,000
29/03/2021	13,400	0.85 ▲	6.34	12,550	13,400	12,700	42,200	565,480,000
26/03/2021	12,550	-0.65 ▼	-5.18	13,200	13,150	12,300	70,420	883,771,000
25/03/2021	13,200	-0.50 ▼	-3.79	13,700	13,700	13,050	50,490	666,468,000
24/03/2021	13,700	-0.15 ▼	-1.09	13,850	13,800	13,000	58,540	801,998,000
23/03/2021	13,850	0.30 ▲	2.17	13,550	14,000	13,550	88,140	1,220,739,000
22/03/2021	13,550	0.40 ▲	2.95	13,150	13,550	13,150	95,760	1,297,548,000
19/03/2021	13,150	0.45 ▲	3.42	12,700	13,400	12,600	93,320	1,227,158,000
18/03/2021	12,700	0.10 ▲	0.79	12,600	12,800	12,450	38,700	491,490,000
17/03/2021	12,600	-0.05 ▼	-0.40	12,600	12,700	12,400	42,950	541,170,000
16/03/2021	12,600	0.05 ▲	0.40	12,550	12,750	12,450	43,650	549,990,000
15/03/2021	12,550	0.40 ▲	3.19	12,150	12,650	12,200	52,270	655,988,500
12/03/2021	12,150	-0.05 ▼	-0.41	12,200	12,400	12,000	36,450	442,867,500
11/03/2021	12,200	0.10 ▲	0.82	12,200	12,300	12,000	51,250	625,250,000
10/03/2021	12,200	-0.15 ▼	-1.23	12,350	12,350	11,950	28,260	344,772,000
09/03/2021	12,350	0.30 ▲	2.43	12,050	12,700	12,300	72,930	900,685,500
08/03/2021	12,050	0.75 ▲	6.22	11,300	12,050	11,900	80,220	966,651,000
05/03/2021	11,300	0.05 ▲	0.44	11,250	11,300	11,100	11,900	134,470,000
04/03/2021	11,250	-0.20 ▼	-1.78	11,450	11,500	11,100	18,780	211,275,000
03/03/2021	11,450	-0.05 ▼	-0.44	11,450	11,500	11,350	16,240	185,948,000
02/03/2021	11,450	0.10 ▲	0.87	11,350	11,550	11,350	35,880	410,826,000
01/03/2021	11,350	0.15 ▲	1.32	11,200	11,400	11,000	32,470	368,534,500
26/02/2021	11,200	0.05 ▲	0.45	11,200	11,250	11,000	12,970	145,264,000
25/02/2021	11,200	-0.05 ▼	-0.45	11,250	11,450	11,100	16,850	188,720,000
24/02/2021	11,250	-0.15 ▼	-1.33	11,400	11,500	11,150	26,230	295,087,500
23/02/2021	11,400	-0.15 ▼	-1.32	11,550	11,650	11,400	30,390	346,446,000
22/02/2021	11,550	0.15 ▲	1.30	11,400	11,600	11,200	44,690	516,169,500
19/02/2021	11,400	0.40 ▲	3.51	11,000	11,550	11,000	23,610	269,154,000
18/02/2021	11,000	0.20 ▲	1.82	10,800	11,200	10,650	24,970	274,670,000
17/02/2021	10,800	0.40 ▲	3.70	10,400	10,800	10,400	11,690	126,252,000
10/02/2021	10,400	0.10 ▲	0.96	10,300	10,400	10,150	13,820	143,728,000
09/02/2021	10,400	0.10 ▲	0.96	10,300	10,400	10,150	13,820	143,728,000
08/02/2021	10,300	-0.50 ▼	-4.85	10,800	10,900	10,200	17,640	181,692,000
05/02/2021	10,800	0.15 ▲	1.39	10,650	10,950	10,650	23,340	252,072,000
05/01/2021	12,300	0.05 ▲	0.41	12,250	12,450	12,000	10,100	124,230,000
04/01/2021	12,250	0.05 ▲	0.41	12,200	12,500	12,150	35,090	429,852,500
01/01/2021	12,200	0.15 ▲	1.23	12,050	12,250	11,900	457,300	5,579,060,000
31/12/2020	12,200	0.15 ▲	1.23	12,050	12,250	11,900	457,300	5,579,060,000
30/12/2020	12,050	-0.30 ▼	-2.49	12,350	12,450	12,050	361,510	4,356,195,500
29/12/2020	12,350	0.20 ▲	1.62	12,200	12,550	12,150	69,459	857,818,650
28/12/2020	12,200	0.50 ▲	4.10	11,650	12,400	11,600	99,571	1,214,766,200
27/12/2020	11,650	0.50 ▲	4.29	11,200	11,800	11,150	37,141	432,692,650
25/12/2020	11,650	0.50 ▲	4.29	11,200	11,800	11,150	37,141	432,692,650
24/12/2020	11,200	-0.60 ▼	-5.36	11,800	11,800	11,050	29,758	333,289,600
23/12/2020	11,800	0.50 ▲	4.24	11,350	11,900	11,350	87,971	1,038,057,800
22/12/2020	11,350	0.50 ▲	4.41	10,850	11,500	10,800	49,321	559,793,350
21/12/2020	10,850	0.00 ■■	0.00	10,800	10,900	10,750	37,245	404,108,250
20/12/2020	10,800	-0.10 ▼	-0.93	10,900	10,900	10,800	23,399	252,709,200
18/12/2020	10,800	-0.10 ▼	-0.93	10,900	10,900	10,800	23,399	252,709,200
17/12/2020	10,900	0.00 ■■	0.00	10,950	11,100	10,800	48,922	533,249,800
16/12/2020	10,950	0.00 ■■	0.00	10,950	11,100	10,850	34,018	372,497,100
15/12/2020	10,950	-0.20 ▼	-1.83	11,150	11,200	10,850	31,314	342,888,300
14/12/2020	11,150	0.00 ■■	0.00	11,200	11,250	10,950	41,728	465,267,200
13/12/2020	11,200	0.00 ■■	0.00	11,150	11,800	11,000	41,098	460,297,600
11/12/2020	11,200	0.00 ■■	0.00	11,150	11,800	11,000	41,098	460,297,600
10/12/2020	11,150	0.60 ▲	5.38	10,600	11,250	10,600	103,640	1,155,586,000
09/12/2020	10,600	0.00 ■■	0.00	10,600	10,750	10,550	29,091	308,364,600
08/12/2020	10,600	-0.10 ▼	-0.94	10,700	10,700	10,550	19,921	211,162,600
07/12/2020	10,700	0.10 ▲	0.93	10,600	11,100	10,650	46,820	500,974,000
04/12/2020	10,300	0.10 ▲	0.97	10,200	10,500	10,300	96,700	996,010,000
03/12/2020	10,200	0.00 ■■	0.00	10,200	10,250	10,100	14,727	150,215,400
02/12/2020	10,200	0.00 ■■	0.00	10,200	10,350	10,050	32,964	336,232,800
01/12/2020	10,200	0.00 ■■	0.00	10,200	10,250	9,700	22,049	224,899,800
30/11/2020	10,350	-0.10 ▼	-0.97	10,450	10,450	10,350	150,840	1,561,194,000
27/11/2020	10,350	-0.10 ▼	-0.97	10,450	10,450	10,350	150,840	1,561,194,000
26/11/2020	10,450	0.10 ▲	0.96	10,350	10,450	10,200	203,010	2,121,454,500
25/11/2020	10,350	-0.25 ▼	-2.42	10,600	10,700	10,300	304,880	3,155,508,000
24/11/2020	10,600	0.20 ▲	1.89	10,400	10,850	10,200	423,200	4,485,920,000
23/11/2020	10,400	-0.45 ▼	-4.33	10,850	10,850	10,300	469,880	4,886,752,000
20/11/2020	10,850	-0.10 ▼	-0.92	10,900	11,450	10,850	37,807	410,205,950
19/11/2020	10,900	0.70 ▲	6.42	10,200	10,900	10,800	67,567	736,480,300
18/11/2020	10,200	0.65 ▲	6.37	9,550	10,200	9,510	1,106,070	11,281,914,000
17/11/2020	9,550	0.00 ■■	0.00	9,530	9,550	9,500	26,025	248,538,750
16/11/2020	9,530	-0.10 ▼	-1.05	9,600	9,620	9,530	17,179	163,715,870
13/11/2020	9,600	0.00 ■■	0.00	9,610	9,680	9,550	19,783	189,916,800
12/11/2020	9,610	-0.10 ▼	-1.04	9,710	9,700	9,600	6,108	58,697,880
11/11/2020	9,710	0.00 ■■	0.00	9,720	9,750	9,610	7,354	71,407,340
10/11/2020	9,720	0.30 ▲	3.09	9,440	9,900	9,560	40,962	398,150,640
09/11/2020	9,440	0.00 ■■	0.00	9,420	9,500	9,400	7,700	72,688,000
06/11/2020	9,420	0.00 ■■	0.00	9,440	9,440	9,320	1,398	13,169,160
05/11/2020	9,440	0.00 ■■	0.00	9,480	9,480	9,300	1,751	16,529,440
04/11/2020	9,480	0.20 ▲	2.11	9,280	9,550	9,200	16,991	161,074,680
03/11/2020	9,280	0.00 ■■	0.00	9,290	9,290	9,200	5,426	50,353,280
02/11/2020	9,290	0.00 ■■	0.00	9,280	9,290	9,260	5,889	54,708,810
30/10/2020	9,280	-0.10 ▼	-1.08	9,330	9,330	9,200	7,726	71,697,280
29/10/2020	9,330	0.00 ■■	0.00	9,330	9,330	9,000	3,822	35,659,260
28/10/2020	9,330	-0.10 ▼	-1.07	9,450	9,450	9,300	11,737	109,506,210
27/10/2020	9,450	-0.10 ▼	-1.06	9,500	9,500	9,350	8,185	77,348,250
26/10/2020	9,500	0.00 ■■	0.00	9,540	9,540	9,470	11,511	109,354,500
25/10/2020	9,540	0.00 ■■	0.00	9,570	9,570	9,500	19,445	185,505,300
23/10/2020	9,540	0.00 ■■	0.00	9,570	9,570	9,500	19,445	185,505,300
22/10/2020	9,570	0.10 ▲	1.04	9,520	9,570	9,520	11,613	111,136,410
21/10/2020	9,520	0.00 ■■	0.00	9,550	9,580	9,520	11,053	105,224,560
20/10/2020	9,550	0.00 ■■	0.00	9,530	9,610	9,300	26,901	256,904,550
19/10/2020	9,530	0.00 ■■	0.00	9,550	9,630	9,500	19,811	188,798,830
18/10/2020	9,550	0.00 ■■	0.00	9,550	9,650	9,540	6,623	63,249,650
16/10/2020	9,550	0.00 ■■	0.00	9,550	9,650	9,540	6,623	63,249,650
15/10/2020	9,550	-0.06 ▼	-0.63	9,610	9,650	9,520	139,600	1,333,180,000
14/10/2020	9,610	0.00 ■■	0.00	9,600	9,700	9,550	7,990	76,783,900
13/10/2020	9,600	0.00 ■■	0.00	9,570	9,650	9,550	4,477	42,979,200
12/10/2020	9,570	-0.10 ▼	-1.04	9,700	9,710	9,550	6,632	63,468,240
11/10/2020	9,700	-0.10 ▼	-1.03	9,750	9,750	9,690	5,930	57,521,000
09/10/2020	9,700	-0.10 ▼	-1.03	9,750	9,750	9,690	5,930	57,521,000
08/10/2020	9,750	0.00 ■■	0.00	9,790	9,790	9,730	5,163	50,339,250
07/10/2020	9,790	0.10 ▲	1.02	9,700	9,800	9,600	20,631	201,977,490
06/10/2020	9,700	0.00 ■■	0.00	9,700	9,800	9,650	28,097	272,540,900
05/10/2020	9,700	0.10 ▲	1.03	9,610	9,750	9,600	10,739	104,168,300
04/10/2020	9,610	0.00 ■■	0.00	9,600	9,750	9,500	35,455	340,722,550
02/10/2020	9,610	0.00 ■■	0.00	9,600	9,750	9,500	35,455	340,722,550
01/10/2020	9,600	0.00 ■■	0.00	9,600	9,800	9,600	14,550	139,680,000
30/09/2020	9,600	-0.10 ▼	-1.04	9,700	9,720	9,500	22,250	213,600,000
29/09/2020	9,700	-0.30 ▼	-3.09	9,950	9,950	9,300	24,142	234,177,400
28/09/2020	9,950	0.20 ▲	2.01	9,750	9,970	9,700	34,585	344,120,750
25/09/2020	9,750	0.30 ▲	3.08	9,500	9,750	9,500	21,234	207,031,500
24/09/2020	9,500	-0.30 ▼	-3.16	9,780	9,750	9,400	21,098	200,431,000
23/09/2020	9,780	0.00 ■■	0.00	9,800	9,830	9,500	6,833	66,826,740
22/09/2020	9,800	0.30 ▲	3.06	9,550	9,800	9,210	33,579	329,074,200
21/09/2020	9,550	0.30 ▲	3.14	9,300	9,650	9,270	30,191	288,324,050
18/09/2020	9,300	0.00 ■■	0.00	9,300	9,370	9,300	12,642	117,570,600
17/09/2020	9,300	0.00 ■■	0.00	9,300	9,320	9,240	16,736	155,644,800
16/09/2020	9,300	0.00 ■■	0.00	9,300	9,320	9,220	24,221	225,255,300
15/09/2020	9,300	0.10 ▲	1.08	9,190	9,400	9,200	33,364	310,285,200
14/09/2020	9,190	0.20 ▲	2.18	8,950	9,250	8,950	37,230	342,143,700
11/09/2020	8,950	0.10 ▲	1.12	8,860	9,000	8,790	17,431	156,007,450
10/09/2020	8,860	0.00 ■■	0.00	8,860	8,900	8,820	7,527	66,689,220
09/09/2020	8,860	-0.02 ▼	-0.23	8,880	8,870	8,720	55,500	491,730,000
08/09/2020	8,880	0.10 ▲	1.13	8,790	8,900	8,750	8,034	71,341,920
07/09/2020	8,790	0.00 ■■	0.00	8,760	8,890	8,760	16,272	143,030,880
05/09/2020	8,760	-0.20 ▼	-2.28	8,920	8,910	8,650	8,804	77,123,040
04/09/2020	8,760	-0.20 ▼	-2.28	8,920	8,910	8,650	8,804	77,123,040
03/09/2020	8,920	0.30 ▲	3.36	8,640	9,230	8,700	17,426	155,439,920
01/09/2020	8,640	0.00 ■■	0.00	8,640	8,650	8,610	11,003	95,065,920
31/08/2020	8,640	0.00 ■■	0.00	8,650	8,650	8,610	11,034	95,333,760
28/08/2020	8,650	0.00 ■■	0.00	8,670	8,680	8,630	16,003	138,425,950
27/08/2020	8,670	0.00 ■■	0.00	8,670	8,670	8,630	6,440	55,834,800
26/08/2020	8,670	0.00 ■■	0.00	8,680	8,690	8,630	12,600	109,242,000
25/08/2020	8,680	0.00 ■■	0.00	8,670	8,680	8,650	8,423	73,111,640
24/08/2020	8,670	0.10 ▲	1.15	8,620	8,670	8,620	18,737	162,449,790
21/08/2020	8,620	0.00 ■■	0.00	8,580	8,650	8,580	12,401	106,896,620
20/08/2020	8,580	0.00 ■■	0.00	8,600	8,650	8,580	4,290	36,808,200
19/08/2020	8,600	0.00 ■■	0.00	8,600	8,800	8,560	4,559	39,207,400
18/08/2020	8,600	-0.10 ▼	-1.16	8,700	8,690	8,580	8,496	73,065,600
17/08/2020	8,700	-0.20 ▼	-2.30	8,880	8,810	8,600	10,913	94,943,100
14/08/2020	8,880	-0.30 ▼	-3.38	9,150	9,150	8,800	5,917	52,542,960
13/08/2020	9,150	0.40 ▲	4.37	8,800	9,290	9,000	23,820	217,953,000
12/08/2020	8,800	0.40 ▲	4.55	8,390	8,900	8,500	28,784	253,299,200
11/08/2020	8,390	0.20 ▲	2.38	8,220	8,420	8,220	12,901	108,239,390
10/08/2020	8,220	0.00 ■■	0.00	8,180	8,300	8,130	15,377	126,398,940
07/08/2020	8,180	0.00 ■■	0.00	8,180	8,200	8,050	9,354	76,515,720
06/08/2020	8,180	-0.10 ▼	-1.22	8,300	8,380	8,100	18,942	154,945,560
05/08/2020	8,300	0.30 ▲	3.61	8,000	8,320	8,050	7,098	58,913,400
04/08/2020	8,000	0.10 ▲	1.25	7,900	8,100	7,950	12,459	99,672,000
03/08/2020	7,900	0.10 ▲	1.27	7,800	7,950	7,700	11,352	89,680,800
01/08/2020	7,800	0.20 ▲	2.56	7,560	7,900	7,530	15,994	124,753,200
31/07/2020	7,800	0.20 ▲	2.56	7,560	7,900	7,530	15,994	124,753,200
30/07/2020	7,560	0.10 ▲	1.32	7,500	7,650	7,500	10,746	81,239,760
29/07/2020	7,500	-0.60 ▼	-8.00	8,050	8,000	7,490	38,690	290,175,000
28/07/2020	8,050	0.20 ▲	2.48	7,890	8,050	7,890	13,567	109,214,350
27/07/2020	7,890	-0.60 ▼	-7.60	8,480	8,000	7,890	49,813	393,024,570
26/07/2020	8,480	-0.60 ▼	-7.08	9,100	9,100	8,470	68,496	580,846,080
24/07/2020	8,480	-0.60 ▼	-7.08	9,100	9,100	8,470	68,496	580,846,080
23/07/2020	9,100	-0.20 ▼	-2.20	9,260	9,260	9,050	8,231	74,902,100
22/07/2020	9,260	0.00 ■■	0.00	9,240	9,350	9,210	9,590	88,803,400
21/07/2020	9,240	0.00 ■■	0.00	9,240	9,350	9,200	9,939	91,836,360
20/07/2020	9,240	-0.50 ▼	-5.41	9,700	9,400	9,170	23,665	218,664,600
17/07/2020	9,700	-0.20 ▼	-2.06	9,890	9,840	9,550	15,342	148,817,400
16/07/2020	9,890	0.00 ■■	0.00	9,900	9,950	9,800	7,010	69,328,900
15/07/2020	9,900	-0.80 ▼	-8.08	10,650	9,950	9,600	16,849	166,805,100
14/07/2020	10,650	0.00 ■■	0.00	10,700	10,750	10,550	17,775	189,303,750
13/07/2020	10,700	-0.10 ▼	-0.93	10,800	10,800	10,600	22,495	240,696,500
11/07/2020	10,800	0.00 ■■	0.00	10,850	10,900	10,650	10,252	110,721,600
10/07/2020	10,800	0.00 ■■	0.00	10,850	10,900	10,650	10,252	110,721,600
09/07/2020	10,850	0.20 ▲	1.84	10,700	11,000	10,700	21,729	235,759,650
08/07/2020	10,700	0.30 ▲	2.80	10,400	10,700	10,450	20,665	221,115,500
07/07/2020	10,400	0.00 ■■	0.00	10,400	10,500	10,350	17,240	179,296,000
06/07/2020	10,400	0.10 ▲	0.96	10,300	10,600	10,200	20,616	214,406,400
03/07/2020	10,300	0.30 ▲	2.91	10,000	10,400	10,200	6,023	62,036,900
02/07/2020	10,000	-0.20 ▼	-2.00	10,150	10,200	9,980	7,019	70,190,000
01/07/2020	10,150	0.30 ▲	2.96	9,900	10,150	9,800	6,039	61,295,850
30/06/2020	9,900	-0.30 ▼	-3.03	10,150	10,300	9,900	10,012	99,118,800
29/06/2020	10,150	-0.10 ▼	-0.99	10,250	10,300	10,000	27,306	277,155,900
26/06/2020	10,250	0.05 ▲	0.49	10,200	10,350	10,200	72,210	740,152,500
25/06/2020	10,200	-0.10 ▼	-0.98	10,300	10,350	10,100	15,697	160,109,400
24/06/2020	10,300	0.10 ▲	0.97	10,250	10,450	10,250	14,449	148,824,700
23/06/2020	10,250	0.00 ■■	0.00	10,250	10,400	10,200	8,791	90,107,750
22/06/2020	10,250	-0.20 ▼	-1.95	10,450	10,500	10,200	12,224	125,296,000
20/06/2020	10,450	0.10 ▲	0.96	10,300	10,500	10,250	14,305	149,487,250
19/06/2020	10,450	0.10 ▲	0.96	10,300	10,500	10,250	14,305	149,487,250
18/06/2020	10,300	0.00 ■■	0.00	10,350	10,400	10,150	8,389	86,406,700
17/06/2020	10,350	-0.10 ▼	-0.97	10,450	10,500	10,200	176,060	1,822,221,000
16/06/2020	10,450	0.30 ▲	2.87	10,200	10,450	10,200	13,959	145,871,550
15/06/2020	10,200	-0.40 ▼	-3.92	10,600	10,600	10,050	31,717	323,513,400
13/06/2020	10,600	0.00 ■■	0.00	10,600	10,800	10,000	23,132	245,199,200
12/06/2020	10,600	0.00 ■■	0.00	10,600	10,800	10,000	23,132	245,199,200
11/06/2020	10,600	-0.80 ▼	-7.55	11,350	11,700	10,600	47,164	499,938,400
10/06/2020	11,350	0.70 ▲	6.17	10,650	11,350	10,550	69,476	788,552,600
09/06/2020	10,600	-0.20 ▼	-1.89	10,800	11,000	10,600	16,416	174,009,600
08/06/2020	10,800	0.00 ■■	0.00	10,800	10,800	10,400	35,278	381,002,400
06/06/2020	10,800	0.50 ▲	4.63	10,300	10,800	10,200	36,664	395,971,200
05/06/2020	10,800	0.50 ▲	4.63	10,300	10,800	10,200	36,664	395,971,200
04/06/2020	10,300	0.10 ▲	0.97	10,200	10,300	10,150	25,429	261,918,700
03/06/2020	10,200	0.00 ■■	0.00	10,200	10,300	10,150	11,325	115,515,000
02/06/2020	10,200	-0.10 ▼	-0.98	10,300	10,350	10,200	19,752	201,470,400
01/06/2020	10,300	0.10 ▲	0.97	10,250	10,350	10,200	25,103	258,560,900
31/05/2020	10,250	0.10 ▲	0.98	10,200	10,300	10,150	12,500	128,125,000
29/05/2020	10,250	0.10 ▲	0.98	10,200	10,300	10,150	12,500	128,125,000
28/05/2020	10,200	-0.10 ▼	-0.98	10,250	10,350	10,150	13,532	138,026,400
27/05/2020	10,250	0.00 ■■	0.00	10,250	10,500	10,200	33,735	345,783,750
26/05/2020	10,250	0.10 ▲	0.98	10,200	10,300	10,100	16,753	171,718,250
25/05/2020	10,200	-0.10 ▼	-0.98	10,250	10,250	10,000	28,640	292,128,000
24/05/2020	10,250	-0.20 ▼	-1.95	10,400	10,450	10,250	17,184	176,136,000
22/05/2020	10,250	-0.20 ▼	-1.95	10,400	10,450	10,250	17,184	176,136,000
21/05/2020	10,400	0.00 ■■	0.00	10,400	10,600	10,200	19,902	206,980,800
20/05/2020	10,400	0.30 ▲	2.88	10,100	10,500	10,050	54,216	563,846,400
19/05/2020	10,100	0.20 ▲	1.98	9,920	10,150	9,990	38,322	387,052,200
18/05/2020	9,920	0.00 ■■	0.00	9,950	9,970	9,900	4,692	46,544,640
17/05/2020	9,950	0.00 ■■	0.00	9,950	9,980	9,880	11,507	114,494,650
15/05/2020	9,950	0.00 ■■	0.00	9,950	9,980	9,880	11,507	114,494,650
14/05/2020	9,950	0.00 ■■	0.00	9,970	9,970	9,880	8,980	89,351,000
13/05/2020	9,970	0.10 ▲	1.00	9,910	10,000	9,850	23,017	229,479,490
12/05/2020	9,910	0.00 ■■	0.00	9,950	10,000	9,850	17,547	173,890,770
11/05/2020	9,950	0.00 ■■	0.00	9,960	10,100	9,820	15,193	151,170,350
10/05/2020	9,960	0.00 ■■	0.00	9,940	10,100	9,930	31,148	310,234,080
08/05/2020	9,960	0.00 ■■	0.00	9,940	10,100	9,930	31,148	310,234,080
07/05/2020	9,940	0.20 ▲	2.01	9,750	9,970	9,800	19,101	189,863,940
06/05/2020	9,750	0.00 ■■	0.00	9,760	10,050	9,610	19,625	191,343,750
05/05/2020	9,760	0.00 ■■	0.00	9,800	9,800	9,620	17,137	167,257,120
04/05/2020	9,800	-0.20 ▼	-2.04	10,000	10,300	9,800	16,343	160,161,400
01/05/2020	10,000	0.20 ▲	2.00	9,840	10,200	9,510	43,220	432,200,000
30/04/2020	10,000	0.20 ▲	2.00	9,840	10,200	9,510	43,220	432,200,000
29/04/2020	10,000	0.20 ▲	2.00	9,840	10,200	9,510	43,220	432,200,000
28/04/2020	9,840	-0.30 ▼	-3.05	10,100	9,950	9,510	23,199	228,278,160
27/04/2020	10,100	0.10 ▲	0.99	9,980	10,400	10,000	41,604	420,200,400
26/04/2020	9,980	0.50 ▲	5.01	9,510	10,000	9,600	31,033	309,709,340
24/04/2020	9,980	0.50 ▲	5.01	9,510	10,000	9,600	31,033	309,709,340
23/04/2020	9,510	0.40 ▲	4.21	9,080	9,660	9,080	156,056	1,484,092,560
22/04/2020	9,080	0.00 ■■	0.00	9,080	9,080	8,800	14,525	131,887,000
21/04/2020	9,080	-0.10 ▼	-1.10	9,180	9,200	8,900	25,213	228,934,040
20/04/2020	9,180	0.00 ■■	0.00	9,190	9,200	8,800	22,258	204,328,440
19/04/2020	9,190	0.30 ▲	3.26	8,890	9,200	8,800	20,025	184,029,750
17/04/2020	9,190	0.30 ▲	3.26	8,890	9,200	8,800	20,025	184,029,750
16/04/2020	8,890	-0.20 ▼	-2.25	9,100	8,990	8,790	25,239	224,374,710
15/04/2020	9,100	0.00 ■■	0.00	9,100	9,150	8,950	28,552	259,823,200
14/04/2020	9,100	-0.10 ▼	-1.10	9,210	9,230	8,850	17,205	156,565,500
13/04/2020	9,210	0.40 ▲	4.34	8,820	9,250	8,820	38,391	353,581,110
12/04/2020	8,820	0.20 ▲	2.27	8,660	8,840	8,450	50,363	444,201,660
10/04/2020	8,820	0.20 ▲	2.27	8,660	8,840	8,450	50,363	444,201,660
09/04/2020	8,660	0.00 ■■	0.00	8,640	8,890	8,600	13,581	117,611,460
08/04/2020	8,640	0.20 ▲	2.31	8,450	8,640	8,450	8,064	69,672,960
07/04/2020	8,450	0.00 ■■	0.00	8,450	8,790	8,400	9,143	77,258,350
06/04/2020	8,450	0.50 ▲	5.92	7,900	8,450	8,000	39,397	332,904,650
05/04/2020	7,900	0.50 ▲	6.33	7,390	7,900	7,410	25,038	197,800,200
03/04/2020	7,900	0.50 ▲	6.33	7,390	7,900	7,410	25,038	197,800,200
02/04/2020	7,390	0.30 ▲	4.06	7,100	7,450	7,100	4,460	32,959,400
01/04/2020	7,390	0.30 ▲	4.06	7,100	7,450	7,100	4,460	32,959,400
31/03/2020	7,100	0.10 ▲	1.41	6,990	7,190	6,700	6,027	42,791,700
30/03/2020	6,990	-0.50 ▼	-7.15	7,510	7,400	6,990	89,195	623,473,050
29/03/2020	7,510	-0.50 ▼	-6.66	8,000	7,860	7,490	75,429	566,471,790
27/03/2020	7,510	-0.50 ▼	-6.66	8,000	7,860	7,490	75,429	566,471,790
26/03/2020	8,000	-0.10 ▼	-1.25	8,120	8,150	8,000	7,184	57,472,000
25/03/2020	8,120	0.10 ▲	1.23	8,000	8,300	8,100	19,498	158,323,760
24/03/2020	8,000	-0.50 ▼	-6.25	8,510	8,800	7,920	22,211	177,688,000
23/03/2020	8,510	-0.60 ▼	-7.05	9,150	8,800	8,510	31,204	265,546,040
22/03/2020	9,150	-0.30 ▼	-3.28	9,440	9,450	8,900	39,998	365,981,700
20/03/2020	9,150	-0.30 ▼	-3.28	9,440	9,450	8,900	39,998	365,981,700
19/03/2020	9,440	0.00 ■■	0.00	9,450	9,550	9,300	8,174	77,162,560
18/03/2020	9,450	0.00 ■■	0.00	9,480	9,750	9,450	6,770	63,976,500
17/03/2020	9,480	0.10 ▲	1.05	9,350	9,490	9,020	4,879	46,252,920
16/03/2020	9,350	0.05 ▲	0.53	9,300	9,600	9,200	99,310	928,548,500
14/03/2020	9,300	-0.65 ▼	-6.99	9,950	9,500	9,260	338,780	3,150,654,000
13/03/2020	9,300	-0.65 ▼	-6.99	9,950	9,500	9,260	338,780	3,150,654,000
12/03/2020	9,950	-0.35 ▼	-3.52	10,300	10,250	9,700	333,360	3,316,932,000
11/03/2020	10,300	-0.10 ▼	-0.97	10,400	10,600	10,300	143,090	1,473,827,000
10/03/2020	10,400	0.20 ▲	1.92	10,250	10,450	10,100	19,237	200,064,800
09/03/2020	10,250	-0.70 ▼	-6.83	10,900	10,600	10,200	32,897	337,194,250
07/03/2020	10,900	-0.30 ▼	-2.75	11,200	11,500	10,900	60,218	656,376,200
06/03/2020	10,900	-0.30 ▼	-2.75	11,200	11,500	10,900	60,218	656,376,200
05/03/2020	11,200	0.40 ▲	3.57	10,750	11,500	10,950	18,026	201,891,200
04/03/2020	10,800	0.20 ▲	1.85	10,650	10,800	10,550	6,096	65,836,800
03/03/2020	10,650	0.30 ▲	2.82	10,400	10,750	10,500	12,778	136,085,700
02/03/2020	10,400	0.00 ■■	0.00	10,400	10,600	10,100	13,041	135,626,400
28/02/2020	10,400	-0.10 ▼	-0.96	10,500	10,550	10,350	2,798	29,099,200
27/02/2020	10,500	0.10 ▲	0.95	10,400	10,500	10,250	647	6,793,500
26/02/2020	10,400	0.00 ■■	0.00	10,400	10,500	10,250	3,047	31,688,800
25/02/2020	10,400	-0.40 ▼	-3.85	10,800	10,800	10,150	9,986	103,854,400
24/02/2020	10,800	-0.50 ▼	-4.63	11,350	11,100	10,750	17,944	193,795,200
21/02/2020	11,350	-0.10 ▼	-0.88	11,450	11,450	11,250	5,162	58,588,700
20/02/2020	11,450	0.00 ■■	0.00	11,450	11,500	11,350	16,967	194,272,150
19/02/2020	11,450	-0.10 ▼	-0.87	11,500	11,500	11,350	7,327	83,894,150
18/02/2020	11,500	0.20 ▲	1.74	11,350	11,550	11,250	3,481	40,031,500
17/02/2020	11,350	-0.20 ▼	-1.76	11,550	11,550	11,300	2,724	30,917,400
15/02/2020	11,550	0.00 ■■	0.00	11,550	11,600	11,350	1,957	22,603,350
14/02/2020	11,550	0.00 ■■	0.00	11,550	11,600	11,350	1,957	22,603,350
13/02/2020	11,550	0.20 ▲	1.73	11,350	11,600	11,200	14,778	170,685,900
12/02/2020	11,350	-0.20 ▼	-1.76	11,500	11,500	11,250	13,495	153,168,250
11/02/2020	11,500	0.00 ■■	0.00	11,500	11,550	11,300	7,665	88,147,500
10/02/2020	11,500	-0.10 ▼	-0.87	11,550	11,550	11,000	5,555	63,882,500
09/02/2020	11,550	0.00 ■■	0.00	11,600	11,550	11,300	8,702	100,508,100
07/02/2020	11,550	0.00 ■■	0.00	11,600	11,550	11,300	8,702	100,508,100
06/02/2020	11,600	0.60 ▲	5.17	11,000	11,600	10,900	22,043	255,698,800
05/02/2020	11,000	0.00 ■■	0.00	11,000	11,000	10,800	8,795	96,745,000
04/02/2020	11,000	0.10 ▲	0.91	10,900	11,000	10,600	20,806	228,866,000
03/02/2020	10,900	-0.60 ▼	-5.50	11,500	11,450	10,700	33,784	368,245,600
02/02/2020	11,500	-0.30 ▼	-2.61	11,800	11,700	11,500	14,493	166,669,500
31/01/2020	11,500	-0.30 ▼	-2.61	11,800	11,700	11,500	14,493	166,669,500
30/01/2020	11,800	-0.50 ▼	-4.24	12,300	12,100	11,650	25,216	297,548,800
29/01/2020	12,300	0.20 ▲	1.63	12,100	12,300	12,000	4,234	52,078,200
28/01/2020	12,300	0.20 ▲	1.63	12,100	12,300	12,000	4,234	52,078,200
27/01/2020	12,300	0.20 ▲	1.63	12,100	12,300	12,000	4,234	52,078,200
26/01/2020	12,300	0.20 ▲	1.63	12,100	12,300	12,000	4,234	52,078,200
24/01/2020	12,300	0.20 ▲	1.63	12,100	12,300	12,000	4,234	52,078,200
23/01/2020	12,300	0.20 ▲	1.63	12,100	12,300	12,000	4,234	52,078,200
22/01/2020	12,300	0.20 ▲	1.63	12,100	12,300	12,000	4,234	52,078,200
21/01/2020	12,100	-0.15 ▼	-1.24	12,250	12,250	11,900	284,650	3,444,265,000
20/01/2020	12,250	0.30 ▲	2.45	11,950	12,400	11,900	152,420	1,867,145,000
17/01/2020	11,950	0.25 ▲	2.09	11,700	11,950	11,750	39,300	469,635,000
16/01/2020	11,700	-0.20 ▼	-1.71	11,900	11,800	11,650	73,310	857,727,000
15/01/2020	11,900	-0.25 ▼	-2.10	12,150	12,200	11,600	364,110	4,332,909,000
14/01/2020	11,900	0.05 ▲	0.42	11,850	12,050	11,900	14,120	168,028,000
13/01/2020	11,850	-0.30 ▼	-2.53	12,150	12,250	11,850	17,483	207,173,550
10/01/2020	12,150	0.20 ▲	1.65	12,000	12,250	12,000	19,979	242,744,850
09/01/2020	12,000	0.30 ▲	2.50	11,750	12,400	11,900	13,333	159,996,000
08/01/2020	11,750	-0.60 ▼	-5.11	12,300	12,450	11,500	40,336	473,948,000
07/01/2020	12,300	0.00 ■■	0.00	12,350	12,600	12,250	13,087	160,970,100
06/01/2020	12,350	-0.60 ▼	-4.86	12,950	12,850	12,250	28,762	355,210,700
03/01/2020	12,950	-0.20 ▼	-1.54	13,100	13,200	12,800	12,088	156,539,600
02/01/2020	13,100	0.30 ▲	2.29	12,800	13,300	12,650	24,910	326,321,000
31/12/2019	12,800	0.00 ■■	0.00	12,850	12,900	12,650	16,065	205,632,000
30/12/2019	12,850	0.50 ▲	3.89	12,300	12,900	12,300	31,853	409,311,050
27/12/2019	12,300	0.30 ▲	2.44	12,000	12,350	12,000	14,523	178,632,900
26/12/2019	12,000	-0.50 ▼	-4.17	12,500	12,600	12,000	24,804	297,648,000
25/12/2019	12,500	0.10 ▲	0.80	12,450	12,500	12,300	15,306	191,325,000
24/12/2019	12,450	0.50 ▲	4.02	11,950	12,500	11,850	47,089	586,258,050
23/12/2019	11,950	0.50 ▲	4.18	11,400	11,950	11,450	38,660	461,987,000
21/12/2019	11,400	-0.05 ▼	-0.44	11,450	11,600	11,350	107,460	1,225,044,000
20/12/2019	11,400	-0.05 ▼	-0.44	11,450	11,600	11,350	107,460	1,225,044,000
19/12/2019	11,450	-0.10 ▼	-0.87	11,550	11,500	11,350	9,871	113,022,950
18/12/2019	11,550	0.00 ■■	0.00	11,600	11,700	11,300	13,004	150,196,200
17/12/2019	11,600	0.40 ▲	3.45	11,200	11,850	11,300	15,629	181,296,400
16/12/2019	11,200	0.10 ▲	0.89	11,100	11,200	11,050	7,978	89,353,600
14/12/2019	11,100	0.00 ■■	0.00	11,100	11,200	11,050	5,294	58,763,400
13/12/2019	11,100	0.00 ■■	0.00	11,100	11,200	11,050	5,294	58,763,400
12/12/2019	11,100	0.00 ■■	0.00	11,100	11,150	11,000	1,524	16,916,400
11/12/2019	11,100	0.10 ▲	0.90	11,000	11,100	10,950	15,929	176,811,900
10/12/2019	11,000	-0.10 ▼	-0.91	11,050	11,100	10,950	5,836	64,196,000
09/12/2019	11,050	0.00 ■■	0.00	11,050	11,050	10,950	4,458	49,260,900
07/12/2019	11,050	0.00 ■■	0.00	11,100	11,150	11,050	553	6,110,650
06/12/2019	11,050	0.00 ■■	0.00	11,100	11,150	11,050	553	6,110,650
05/12/2019	11,100	0.00 ■■	0.00	11,050	11,150	11,000	803	8,913,300
04/12/2019	11,050	0.00 ■■	0.00	11,050	11,050	10,900	3,989	44,078,450
03/12/2019	11,050	0.00 ■■	0.00	11,050	11,100	10,950	1,826	20,177,300
02/12/2019	11,050	-0.10 ▼	-0.90	11,150	11,200	11,050	8,387	92,676,350
29/11/2019	11,100	0.00 ■■	0.00	11,100	11,150	11,050	3,402	37,762,200
28/11/2019	11,100	0.00 ■■	0.00	11,100	11,150	11,050	2,066	22,932,600
27/11/2019	11,100	0.10 ▲	0.90	11,000	11,200	11,000	9,661	107,237,100
26/11/2019	11,000	0.00 ■■	0.00	11,000	11,100	10,950	3,506	38,566,000
25/11/2019	11,000	0.00 ■■	0.00	11,000	11,000	10,900	9,273	102,003,000
22/11/2019	11,000	-0.10 ▼	-0.91	11,100	11,150	11,000	10,573	116,303,000
21/11/2019	11,100	-0.10 ▼	-0.90	11,200	11,200	11,050	4,425	49,117,500
20/11/2019	11,200	0.00 ■■	0.00	11,200	11,200	11,100	8,448	94,617,600
19/11/2019	11,200	0.00 ■■	0.00	11,200	11,200	10,950	5,683	63,649,600
18/11/2019	11,200	0.10 ▲	0.89	11,050	11,200	11,050	3,553	39,793,600
15/11/2019	11,050	-0.10 ▼	-0.90	11,200	11,200	11,000	3,300	36,465,000
14/11/2019	11,200	0.00 ■■	0.00	11,200	11,200	11,100	5,153	57,713,600
13/11/2019	11,200	0.00 ■■	0.00	11,150	11,200	11,100	1,694	18,972,800
12/11/2019	11,150	0.20 ▲	1.79	11,000	11,150	11,000	2,068	23,058,200
11/11/2019	11,000	-0.20 ▼	-1.82	11,150	11,150	11,000	3,078	33,858,000
09/11/2019	11,150	0.00 ■■	0.00	11,200	11,250	11,000	2,234	24,909,100
08/11/2019	11,150	0.00 ■■	0.00	11,200	11,250	11,000	2,234	24,909,100
07/11/2019	11,200	-0.10 ▼	-0.89	11,250	11,250	11,000	4,675	52,360,000
06/11/2019	11,250	0.00 ■■	0.00	11,250	11,300	11,100	3,756	42,255,000
05/11/2019	11,250	0.10 ▲	0.89	11,200	11,250	10,950	17,520	197,100,000
04/11/2019	11,000	-0.10 ▼	-0.91	11,100	11,250	11,000	7,428	81,708,000
01/11/2019	11,000	-0.10 ▼	-0.91	11,100	11,250	11,000	7,428	81,708,000
31/10/2019	11,100	-0.20 ▼	-1.80	11,250	11,350	11,050	8,925	99,067,500
30/10/2019	11,250	0.10 ▲	0.89	11,200	11,350	11,150	4,598	51,727,500
29/10/2019	11,200	0.00 ■■	0.00	11,200	11,450	11,200	10,205	114,296,000
28/10/2019	11,200	0.10 ▲	0.89	11,100	11,500	11,100	6,885	77,112,000
26/10/2019	11,100	-0.20 ▼	-1.80	11,250	11,400	11,100	14,129	156,831,900
25/10/2019	11,100	-0.20 ▼	-1.80	11,250	11,400	11,100	14,129	156,831,900
24/10/2019	11,250	-0.10 ▼	-0.89	11,300	11,550	11,150	13,552	152,460,000
23/10/2019	11,300	-0.30 ▼	-2.65	11,600	11,600	11,200	3,406	38,487,800
22/10/2019	11,600	0.00 ■■	0.00	11,600	12,250	11,600	21,194	245,850,400
21/10/2019	11,600	0.80 ▲	6.90	10,850	11,600	10,950	26,467	307,017,200
18/10/2019	10,850	0.00 ■■	0.00	10,800	10,900	10,800	5,263	57,103,550
17/10/2019	10,800	-0.10 ▼	-0.93	10,900	10,950	10,800	3,524	38,059,200
16/10/2019	10,900	0.10 ▲	0.92	10,850	10,900	10,800	8,288	90,339,200
15/10/2019	10,850	0.10 ▲	0.92	10,750	10,950	10,750	9,223	100,069,550
14/10/2019	10,750	0.10 ▲	0.93	10,700	11,000	10,750	3,752	40,334,000
11/10/2019	10,700	0.00 ■■	0.00	10,700	10,800	10,700	5,532	59,192,400
10/10/2019	10,700	-0.10 ▼	-0.93	10,800	10,850	10,700	5,120	54,784,000
09/10/2019	10,800	0.10 ▲	0.93	10,700	10,900	10,700	3,278	35,402,400
08/10/2019	10,700	0.00 ■■	0.00	10,700	10,800	10,550	5,685	60,829,500
07/10/2019	10,700	-0.10 ▼	-0.93	10,800	11,000	10,500	15,908	170,215,600
04/10/2019	10,800	-0.20 ▼	-1.85	11,000	11,000	10,700	15,924	171,979,200
03/10/2019	11,000	-0.10 ▼	-0.91	11,050	11,100	11,000	2,309	25,399,000
02/10/2019	11,050	0.00 ■■	0.00	11,050	11,100	10,950	8,028	88,709,400
01/10/2019	11,050	0.00 ■■	0.00	11,050	11,200	11,000	6,103	67,438,150
30/09/2019	11,050	-0.10 ▼	-0.90	11,200	11,250	11,000	25,147	277,874,350
27/09/2019	11,200	0.00 ■■	0.00	11,200	11,250	11,100	12,288	137,625,600
26/09/2019	11,200	0.00 ■■	0.00	11,200	11,250	11,150	4,834	54,140,800
25/09/2019	11,200	0.00 ■■	0.00	11,200	11,300	11,200	2,768	31,001,600
24/09/2019	11,200	0.00 ■■	0.00	11,200	11,300	11,100	10,219	114,452,800
23/09/2019	11,200	0.00 ■■	0.00	11,200	11,300	11,150	3,654	40,924,800
20/09/2019	11,200	0.00 ■■	0.00	11,200	11,250	11,150	3,614	40,476,800
19/09/2019	11,200	-0.10 ▼	-0.89	11,300	11,300	11,150	4,256	47,667,200
18/09/2019	11,300	0.10 ▲	0.88	11,250	11,300	11,150	4,687	52,963,100
17/09/2019	11,250	0.10 ▲	0.89	11,150	11,350	11,100	10,117	113,816,250
16/09/2019	11,150	-0.10 ▼	-0.90	11,250	11,350	11,100	11,072	123,452,800
13/09/2019	11,250	0.10 ▲	0.89	11,150	11,300	11,050	7,980	89,775,000
12/09/2019	11,150	0.10 ▲	0.90	11,100	11,250	11,100	6,682	74,504,300
11/09/2019	11,100	0.00 ■■	0.00	11,100	11,250	10,900	4,845	53,779,500
10/09/2019	11,300	-0.20 ▼	-1.77	11,300	11,300	11,100	20	226,000
09/09/2019	11,300	0.10 ▲	0.88	11,250	11,300	11,150	7,241	81,823,300
06/09/2019	11,250	-0.10 ▼	-0.89	11,350	11,400	11,250	4,862	54,697,500
05/09/2019	11,350	0.10 ▲	0.88	11,250	11,350	11,200	3,437	39,009,950
04/09/2019	11,250	-0.10 ▼	-0.89	11,300	11,350	11,200	12,210	137,362,500
03/09/2019	11,300	-0.20 ▼	-1.77	11,500	11,500	11,300	9,281	104,875,300
30/08/2019	11,500	0.10 ▲	0.87	11,450	11,550	11,400	7,011	80,626,500
29/08/2019	11,450	-0.10 ▼	-0.87	11,550	11,800	11,450	10,561	120,923,450
28/08/2019	11,550	0.40 ▲	3.46	11,200	11,600	11,200	13,628	157,403,400
27/08/2019	11,200	-0.10 ▼	-0.89	11,250	11,350	11,200	5,002	56,022,400
26/08/2019	11,250	-0.10 ▼	-0.89	11,350	11,350	11,200	8,841	99,461,250
23/08/2019	11,350	-0.10 ▼	-0.88	11,450	11,450	11,300	3,729	42,324,150
22/08/2019	11,450	0.10 ▲	0.87	11,350	11,450	11,350	10,781	123,442,450
21/08/2019	11,350	-0.10 ▼	-0.88	11,450	11,400	11,350	4,228	47,987,800
20/08/2019	11,450	0.00 ■■	0.00	11,450	11,450	11,250	9,468	108,408,600
19/08/2019	11,500	0.00 ■■	0.00	11,500	11,600	11,450	3,550	40,825,000
16/08/2019	11,500	0.00 ■■	0.00	11,500	11,800	11,500	29,855	343,332,500
15/08/2019	11,500	-0.20 ▼	-1.74	11,700	11,650	11,500	3,595	41,342,500
14/08/2019	11,700	0.30 ▲	2.56	11,450	11,750	11,550	4,913	57,482,100
13/08/2019	11,450	0.00 ■■	0.00	11,450	11,600	11,450	7,587	86,871,150
12/08/2019	11,450	0.00 ■■	0.00	11,450	11,500	11,400	2,311	26,460,950
09/08/2019	11,450	0.00 ■■	0.00	11,400	11,600	11,350	4,534	51,914,300
08/08/2019	11,400	0.00 ■■	0.00	11,450	11,500	11,350	2,891	32,957,400
07/08/2019	11,450	-0.10 ▼	-0.87	11,500	11,500	11,300	5,355	61,314,750
06/08/2019	11,500	0.20 ▲	1.74	11,350	11,550	11,300	7,452	85,698,000
05/08/2019	11,350	-0.10 ▼	-0.88	11,400	11,700	11,350	10,023	113,761,050
02/08/2019	11,400	0.20 ▲	1.75	11,200	11,400	11,200	11,015	125,571,000
01/08/2019	11,200	-0.20 ▼	-1.79	11,400	11,400	11,150	9,123	102,177,600
31/07/2019	11,400	-0.30 ▼	-2.63	11,700	11,600	11,000	19,590	223,326,000
30/07/2019	11,700	-0.10 ▼	-0.85	11,750	11,900	11,500	8,358	97,788,600
29/07/2019	11,750	-0.10 ▼	-0.85	11,800	11,900	11,750	7,920	93,060,000
26/07/2019	11,800	0.10 ▲	0.85	11,750	11,900	11,700	12,861	151,759,800
25/07/2019	11,750	-0.10 ▼	-0.85	11,850	11,850	11,700	3,370	39,597,500
24/07/2019	11,850	-0.10 ▼	-0.84	11,900	11,950	11,700	13,497	159,939,450
23/07/2019	11,900	0.20 ▲	1.68	11,750	11,950	11,750	12,136	144,418,400
22/07/2019	11,750	-0.20 ▼	-1.70	11,900	11,900	11,750	14,692	172,631,000
19/07/2019	11,900	0.00 ■■	0.00	11,900	11,900	11,800	2,515	29,928,500
18/07/2019	11,900	0.00 ■■	0.00	11,900	11,900	11,800	4,149	49,373,100
17/07/2019	11,900	0.00 ■■	0.00	11,900	11,950	11,850	4,651	55,346,900
16/07/2019	11,900	-0.10 ▼	-0.84	12,000	12,000	11,850	7,292	86,774,800
15/07/2019	12,000	0.10 ▲	0.83	11,900	12,200	11,850	7,979	95,748,000
12/07/2019	11,900	0.10 ▲	0.84	11,850	12,000	11,850	9,496	113,002,400
11/07/2019	11,850	-0.10 ▼	-0.84	11,950	12,100	11,850	6,473	76,705,050
10/07/2019	11,950	-0.10 ▼	-0.84	12,000	12,150	11,950	6,356	75,954,200
09/07/2019	12,000	-0.20 ▼	-1.67	12,150	12,150	12,000	7,273	87,276,000
08/07/2019	12,150	0.00 ■■	0.00	12,200	12,300	12,050	7,117	86,471,550
05/07/2019	12,200	0.00 ■■	0.00	12,150	12,200	12,050	8,571	104,566,200
04/07/2019	12,150	0.10 ▲	0.82	12,050	12,300	12,000	6,915	84,017,250
03/07/2019	12,050	0.10 ▲	0.83	12,000	12,300	12,000	6,321	76,168,050
02/07/2019	12,000	-0.20 ▼	-1.67	12,200	12,250	12,000	8,216	98,592,000
01/07/2019	12,200	-0.30 ▼	-2.46	12,450	12,450	12,150	9,777	119,279,400
28/06/2019	12,450	-2.30 ▼	-18.47	14,700	12,600	12,200	16,491	205,312,950
27/06/2019	14,700	-0.20 ▼	-1.36	14,900	14,950	14,700	17,906	263,218,200
26/06/2019	14,900	0.40 ▲	2.68	14,550	15,200	14,650	35,213	524,673,700
25/06/2019	14,550	0.10 ▲	0.69	14,450	14,850	14,450	29,921	435,350,550
24/06/2019	14,450	0.30 ▲	2.08	14,200	14,450	14,300	13,407	193,731,150
21/06/2019	14,200	-0.20 ▼	-1.41	14,350	14,400	14,200	9,061	128,666,200
20/06/2019	14,350	0.00 ■■	0.00	14,350	14,400	14,300	3,816	54,759,600
19/06/2019	14,350	0.00 ■■	0.00	14,350	14,450	14,250	7,364	105,673,400
18/06/2019	14,350	-0.10 ▼	-0.70	14,400	14,500	14,350	9,104	130,642,400
17/06/2019	14,400	0.00 ■■	0.00	14,400	14,550	14,300	9,325	134,280,000
16/06/2019	14,400	0.10 ▲	0.69	14,300	14,500	14,350	11,015	158,616,000
14/06/2019	14,400	0.10 ▲	0.69	14,300	14,500	14,350	11,015	158,616,000
13/06/2019	14,300	-0.30 ▼	-2.10	14,550	14,500	14,300	11,860	169,598,000
11/06/2019	14,550	0.10 ▲	0.69	14,500	14,750	14,550	19,792	287,973,600
10/06/2019	14,500	0.70 ▲	4.83	13,800	14,550	14,000	26,531	384,699,500
09/06/2019	13,800	0.00 ■■	0.00	13,800	13,900	13,800	4,073	56,207,400
07/06/2019	13,800	0.00 ■■	0.00	13,800	13,900	13,800	4,073	56,207,400
06/06/2019	13,800	-0.20 ▼	-1.45	14,000	14,000	13,800	3,247	44,808,600
05/06/2019	14,000	0.00 ■■	0.00	14,000	14,100	13,800	1,544	21,616,000
04/06/2019	14,000	0.20 ▲	1.43	13,800	14,100	13,800	7,651	107,114,000
03/06/2019	13,800	-0.10 ▼	-0.72	13,900	14,000	13,800	7,859	108,454,200
02/06/2019	13,900	0.00 ■■	0.00	13,900	14,200	13,800	16,765	233,033,500
31/05/2019	13,900	0.00 ■■	0.00	13,900	14,200	13,800	16,765	233,033,500
30/05/2019	13,900	-0.20 ▼	-1.44	14,100	14,200	13,800	11,050	153,595,000
29/05/2019	14,100	0.10 ▲	0.71	14,000	14,250	13,900	7,301	102,944,100
28/05/2019	14,000	-0.20 ▼	-1.43	14,200	14,300	13,950	6,862	96,068,000
27/05/2019	14,200	0.10 ▲	0.70	14,050	14,250	14,000	2,301	32,674,200
26/05/2019	14,050	0.00 ■■	0.00	14,050	14,200	13,950	9,020	126,731,000
24/05/2019	14,050	0.00 ■■	0.00	14,050	14,200	13,950	9,020	126,731,000
23/05/2019	14,050	-0.20 ▼	-1.42	14,250	14,250	14,050	14,936	209,850,800
22/05/2019	14,250	0.00 ■■	0.00	14,250	14,250	14,100	12,465	177,626,250
21/05/2019	14,250	-0.10 ▼	-0.70	14,300	14,400	14,150	5,168	73,644,000
20/05/2019	14,300	0.10 ▲	0.70	14,200	14,300	14,100	5,893	84,269,900
19/05/2019	14,200	0.20 ▲	1.41	14,000	14,400	13,900	12,102	171,848,400
17/05/2019	14,200	0.20 ▲	1.41	14,000	14,400	13,900	12,102	171,848,400
16/05/2019	14,000	0.10 ▲	0.71	13,950	14,000	13,750	8,576	120,064,000
15/05/2019	13,950	0.50 ▲	3.58	13,450	14,000	13,350	11,335	158,123,250
14/05/2019	13,450	0.00 ■■	0.00	13,450	13,450	12,550	7,712	103,726,400
13/05/2019	13,450	0.10 ▲	0.74	13,300	13,650	13,300	6,695	90,047,750
12/05/2019	13,300	0.10 ▲	0.75	13,200	13,350	13,200	4,572	60,807,600
10/05/2019	13,300	0.10 ▲	0.75	13,200	13,350	13,200	4,572	60,807,600
09/05/2019	13,200	-0.10 ▼	-0.76	13,300	13,300	13,000	21,939	289,594,800
08/05/2019	13,300	-0.10 ▼	-0.75	13,400	13,400	13,200	13,669	181,797,700
07/05/2019	13,400	-0.10 ▼	-0.75	13,500	13,650	13,400	10,121	135,621,400
06/05/2019	13,500	-0.20 ▼	-1.48	13,650	13,650	13,500	12,554	169,479,000
05/05/2019	13,650	0.00 ■■	0.00	13,700	13,800	13,650	10,635	145,167,750
03/05/2019	13,650	0.00 ■■	0.00	13,700	13,800	13,650	10,635	145,167,750
02/05/2019	13,700	0.00 ■■	0.00	13,700	13,850	13,700	28,736	393,683,200
01/05/2019	13,700	-0.10 ▼	-0.73	13,750	13,750	13,500	13,187	180,661,900
30/04/2019	13,700	-0.10 ▼	-0.73	13,750	13,750	13,500	13,187	180,661,900
29/04/2019	13,700	-0.10 ▼	-0.73	13,750	13,750	13,500	13,187	180,661,900
28/04/2019	13,700	-0.10 ▼	-0.73	13,750	13,750	13,500	13,187	180,661,900
26/04/2019	13,700	-0.10 ▼	-0.73	13,750	13,750	13,500	13,187	180,661,900
25/04/2019	13,750	-0.10 ▼	-0.73	13,800	13,950	13,750	7,398	101,722,500
24/04/2019	13,800	0.10 ▲	0.72	13,750	13,800	13,700	9,546	131,734,800
23/04/2019	13,750	0.00 ■■	0.00	13,750	13,800	13,700	6,345	87,243,750
22/04/2019	13,750	-0.10 ▼	-0.73	13,800	13,800	13,600	14,638	201,272,500
21/04/2019	13,800	-0.40 ▼	-2.90	14,200	14,200	13,750	31,491	434,575,800
19/04/2019	13,800	-0.40 ▼	-2.90	14,200	14,200	13,750	31,491	434,575,800
18/04/2019	14,200	-0.20 ▼	-1.41	14,400	14,450	14,100	18,468	262,245,600
17/04/2019	14,400	0.00 ■■	0.00	14,450	14,550	14,400	10,064	144,921,600
16/04/2019	14,450	-0.20 ▼	-1.38	14,600	14,550	14,300	4,301	62,149,450
15/04/2019	14,600	0.30 ▲	2.05	14,350	14,800	14,450	24,001	350,414,600
12/04/2019	14,600	0.30 ▲	2.05	14,350	14,800	14,450	24,001	350,414,600
11/04/2019	14,350	-0.10 ▼	-0.70	14,400	14,550	14,250	14,071	201,918,850
10/04/2019	14,400	-0.20 ▼	-1.39	14,550	14,600	14,350	17,033	245,275,200
09/04/2019	14,550	-0.10 ▼	-0.69	14,700	14,750	14,500	28,414	413,423,700
08/04/2019	14,700	-0.10 ▼	-0.68	14,750	14,800	14,600	14,264	209,680,800
05/04/2019	14,750	0.00 ■■	0.00	14,750	14,800	14,700	9,604	141,659,000
04/04/2019	14,750	-0.10 ▼	-0.68	14,800	14,900	14,700	10,607	156,453,250
03/04/2019	14,800	-0.20 ▼	-1.35	15,000	15,000	14,700	36,476	539,844,800
02/04/2019	15,000	0.00 ■■	0.00	15,000	15,250	14,750	22,224	333,360,000
01/04/2019	15,000	0.20 ▲	1.33	14,850	15,100	14,750	41,249	618,735,000
30/03/2019	16,500	0.00 ■■	0.00	16,500	16,700	16,450	79,100	1,305,150,000
29/03/2019	14,850	-0.10 ▼	-0.67	14,900	15,100	14,850	11,200	166,320,000
28/03/2019	14,900	-0.20 ▼	-1.34	15,100	15,100	14,850	9,304	138,629,600
27/03/2019	15,100	0.20 ▲	1.32	14,900	15,250	14,700	17,466	263,736,600
26/03/2019	14,900	0.20 ▲	1.34	14,700	15,000	14,700	7,167	106,788,300
25/03/2019	14,700	-0.50 ▼	-3.40	15,200	15,150	14,700	42,899	630,615,300
22/03/2019	15,200	0.00 ■■	0.00	15,200	15,300	15,150	6,967	105,898,400
21/03/2019	15,200	-0.10 ▼	-0.66	15,250	15,350	15,200	13,493	205,093,600
20/03/2019	15,250	-0.20 ▼	-1.31	15,400	15,400	15,250	11,525	175,756,250
19/03/2019	15,400	0.00 ■■	0.00	15,450	15,500	15,250	32,044	493,477,600
18/03/2019	15,450	0.00 ■■	0.00	15,450	15,500	15,400	12,904	199,366,800
15/03/2019	15,450	0.30 ▲	1.94	15,150	15,500	15,150	11,034	170,475,300
14/03/2019	15,150	-0.20 ▼	-1.32	15,300	15,600	15,150	32,046	485,496,900
13/03/2019	15,300	0.00 ■■	0.00	15,350	15,550	15,300	12,342	188,832,600
12/03/2019	15,350	0.10 ▲	0.65	15,250	15,350	15,150	8,435	129,477,250
11/03/2019	15,250	0.10 ▲	0.66	15,200	15,300	15,050	7,056	107,604,000
08/03/2019	15,200	-0.40 ▼	-2.63	15,550	15,500	15,050	8,389	127,512,800
07/03/2019	15,550	0.50 ▲	3.22	15,100	15,750	15,100	37,088	576,718,400
06/03/2019	15,100	-0.20 ▼	-1.32	15,300	15,300	15,050	5,831	88,048,100
05/03/2019	15,300	-0.10 ▼	-0.65	15,400	15,400	15,200	22,223	340,011,900
04/03/2019	15,400	0.60 ▲	3.90	14,850	15,550	14,850	46,814	720,935,600
01/03/2019	14,850	0.20 ▲	1.35	14,700	14,900	14,700	11,658	173,121,300
28/02/2019	14,700	-0.20 ▼	-1.36	14,850	14,900	14,700	19,447	285,870,900
27/02/2019	14,850	0.00 ■■	0.00	14,850	14,850	14,800	11,002	163,379,700
26/02/2019	14,850	-0.10 ▼	-0.67	14,900	14,900	14,750	2,701	40,109,850
25/02/2019	14,900	0.10 ▲	0.67	14,850	14,950	14,700	10,298	153,440,200
22/02/2019	14,850	-0.10 ▼	-0.67	14,900	14,950	14,800	8,743	129,833,550
21/02/2019	14,900	0.00 ■■	0.00	14,900	15,000	14,700	14,602	217,569,800
20/02/2019	14,900	0.10 ▲	0.67	14,850	15,000	14,650	12,670	188,783,000
19/02/2019	14,850	-0.20 ▼	-1.35	15,000	15,200	14,700	22,095	328,110,750
18/02/2019	15,000	-0.20 ▼	-1.33	15,200	15,250	14,800	21,318	319,770,000
15/02/2019	15,200	0.00 ■■	0.00	15,200	15,300	15,000	7,318	111,233,600
14/02/2019	15,200	0.00 ■■	0.00	15,200	15,350	15,150	15,309	232,696,800
13/02/2019	15,200	0.50 ▲	3.29	14,700	15,300	14,600	41,243	626,893,600
12/02/2019	14,700	0.00 ■■	0.00	14,700	14,700	14,550	20,549	302,070,300
11/02/2019	14,700	0.00 ■■	0.00	14,650	14,850	14,600	9,526	140,032,200
01/02/2019	14,650	0.00 ■■	0.00	14,650	14,700	14,600	9,078	132,992,700
31/01/2019	14,650	0.00 ■■	0.00	14,650	14,700	14,600	7,993	117,097,450
30/01/2019	14,650	0.10 ▲	0.68	14,550	14,750	14,550	18,816	275,654,400
29/01/2019	14,550	-0.10 ▼	-0.69	14,650	14,700	14,500	5,318	77,376,900
28/01/2019	14,650	0.00 ■■	0.00	14,700	15,000	14,450	10,065	147,452,250
25/01/2019	14,700	0.20 ▲	1.36	14,500	14,900	14,450	26,849	394,680,300
24/01/2019	14,500	-0.20 ▼	-1.38	14,700	14,700	14,450	11,810,000	171,245,000,000
23/01/2019	14,700	0.20 ▲	1.36	14,500	14,950	14,450	15,015,000	220,720,500,000
22/01/2019	14,500	-1.10 ▼	-7.59	15,550	15,000	14,500	83,385,000	1,209,082,500,000
21/01/2019	15,550	-1.20 ▼	-7.72	16,700	16,000	15,550	344,680	5,359,774,000
20/01/2019	16,700	-0.20 ▼	-1.20	16,850	16,900	16,500	9,636,000	160,921,200,000
18/01/2019	16,700	-0.15 ▼	-0.90	16,850	16,900	16,500	96,360	1,609,212,000
17/01/2019	16,850	0.15 ▲	0.89	16,700	16,850	16,700	130,580	2,200,273,000
16/01/2019	16,700	-0.20 ▼	-1.20	16,900	16,950	16,700	68,260	1,139,942,000
15/01/2019	16,900	0.15 ▲	0.89	16,750	17,000	16,600	91,520	1,546,688,000
14/01/2019	16,750	-0.05 ▼	-0.30	16,800	16,900	16,750	85,730	1,435,977,500
11/01/2019	16,800	0.25 ▲	1.49	16,550	16,850	16,450	58,890	989,352,000
10/01/2019	16,550	-0.35 ▼	-2.11	16,900	16,900	16,450	271,840	4,498,952,000
09/01/2019	16,900	-0.10 ▼	-0.59	17,000	17,050	16,650	130,180	2,200,042,000
08/01/2019	17,000	0.10 ▲	0.59	16,900	17,000	16,500	81,630	1,387,710,000
07/01/2019	16,900	-0.10 ▼	-0.59	17,000	17,000	16,500	162,310	2,743,039,000
04/01/2019	17,000	-0.35 ▼	-2.06	17,350	17,300	16,150	184,960	3,144,320,000
03/01/2019	17,350	-0.10 ▼	-0.58	17,450	17,500	17,300	332,440	5,767,834,000
02/01/2019	17,450	-0.05 ▼	-0.29	17,500	17,900	17,450	178,290	3,111,160,500
29/12/2018	17,500	-0.45 ▼	-2.57	17,950	18,200	17,500	137,470	2,405,725,000
28/12/2018	17,500	-0.45 ▼	-2.57	17,950	18,200	17,500	137,470	2,405,725,000
27/12/2018	17,950	0.10 ▲	0.56	17,850	18,450	17,400	198,000	3,554,100,000
26/12/2018	17,850	-0.35 ▼	-1.96	18,200	18,400	17,700	76,120	1,358,742,000
25/12/2018	18,200	-0.05 ▼	-0.27	18,250	18,200	17,350	509,800	9,278,360,000
24/12/2018	18,250	-0.15 ▼	-0.82	18,400	18,700	18,000	461,900	8,429,675,000
22/12/2018	18,400	0.25 ▲	1.36	18,150	19,000	17,800	491,280	9,039,552,000
21/12/2018	18,400	0.25 ▲	1.36	18,150	19,000	17,800	491,280	9,039,552,000
20/12/2018	18,150	1.15 ▲	6.34	17,000	18,150	16,950	654,580	11,880,627,000
19/12/2018	17,000	0.05 ▲	0.29	17,000	17,250	16,900	283,600	4,821,200,000
18/12/2018	17,000	-0.45 ▼	-2.65	17,450	17,350	16,900	316,220	5,375,740,000
17/12/2018	17,450	0.15 ▲	0.86	17,300	17,700	17,350	326,510	5,697,599,500
16/12/2018	17,300	0.20 ▲	1.16	17,100	17,900	16,900	646,670	11,187,391,000
14/12/2018	17,300	0.20 ▲	1.16	17,100	17,900	16,900	646,670	11,187,391,000
13/12/2018	17,100	0.30 ▲	1.75	16,800	17,250	16,700	355,480	6,078,708,000
12/12/2018	16,800	0.15 ▲	0.89	16,650	16,800	16,650	189,170	3,178,056,000
11/12/2018	16,650	-0.15 ▼	-0.90	16,800	16,850	16,650	119,650	1,992,172,500
10/12/2018	16,800	-0.05 ▼	-0.30	16,850	16,900	16,550	30,210	507,528,000
09/12/2018	16,850	-0.15 ▼	-0.89	17,000	17,000	16,700	126,660	2,134,221,000
07/12/2018	16,850	-0.15 ▼	-0.89	17,000	17,000	16,700	126,660	2,134,221,000
06/12/2018	17,000	0.40 ▲	2.35	16,600	17,000	16,500	185,230	3,148,910,000
05/12/2018	16,600	-0.30 ▼	-1.81	16,900	16,900	16,550	102,390	1,699,674,000
04/12/2018	16,900	-0.20 ▼	-1.18	17,100	17,200	16,800	187,070	3,161,483,000
03/12/2018	17,100	0.60 ▲	3.51	16,500	17,100	16,500	269,090	4,601,439,000
30/11/2018	16,500	0.05 ▲	0.30	16,500	16,700	16,450	79,100	1,305,150,000
29/11/2018	16,500	0.05 ▲	0.30	16,450	16,800	16,400	185,930	3,067,845,000
28/11/2018	16,450	0.25 ▲	1.52	16,200	16,550	16,250	195,890	3,222,390,500
27/11/2018	16,200	-0.05 ▼	-0.31	16,250	16,700	16,200	216,300	3,504,060,000
26/11/2018	16,250	-0.50 ▼	-3.08	16,750	16,750	16,250	93,510	1,519,537,500
25/11/2018	16,750	-0.40 ▼	-2.39	17,150	17,100	16,400	136,330	2,283,527,500
23/11/2018	16,750	-0.40 ▼	-2.39	17,150	17,100	16,400	136,330	2,283,527,500
22/11/2018	17,150	0.05 ▲	0.29	17,100	17,500	17,000	120,610	2,068,461,500
21/11/2018	17,100	1.10 ▲	6.43	16,000	17,100	16,000	343,540	5,874,534,000
20/11/2018	16,000	-0.15 ▼	-0.94	16,150	16,300	16,000	121,770	1,948,320,000
19/11/2018	16,150	0.05 ▲	0.31	16,100	16,250	16,000	26,160	422,484,000
16/11/2018	16,100	0.10 ▲	0.62	16,000	16,300	15,700	136,690	2,200,709,000
15/11/2018	16,000	-0.30 ▼	-1.88	16,300	16,300	16,000	93,160	1,490,560,000
14/11/2018	16,300	-0.05 ▼	-0.31	16,300	16,450	16,250	139,530	2,274,339,000
13/11/2018	16,300	-0.30 ▼	-1.84	16,300	16,400	16,000	171,500	2,795,450,000
12/11/2018	16,300	-0.10 ▼	-0.61	16,400	16,400	16,200	38,650	629,995,000
09/11/2018	16,400	0.10 ▲	0.61	16,300	16,500	16,250	101,860	1,670,504,000
08/11/2018	16,300	0.05 ▲	0.31	16,250	16,500	16,250	47,630	776,369,000
07/11/2018	16,250	-0.20 ▼	-1.23	16,450	16,450	16,100	86,790	1,410,337,500
06/11/2018	16,450	-0.15 ▼	-0.91	16,600	16,600	16,150	306,440	5,040,938,000
05/11/2018	16,600	-0.20 ▼	-1.20	16,600	16,750	16,300	85,370	1,417,142,000
02/11/2018	16,600	0.05 ▲	0.30	16,550	16,800	16,400	159,820	2,653,012,000
01/11/2018	16,550	-0.45 ▼	-2.72	17,000	17,000	16,400	141,920	2,348,776,000
31/10/2018	17,000	0.40 ▲	2.35	16,600	17,000	16,600	119,280	2,027,760,000
30/10/2018	16,600	0.35 ▲	2.11	16,250	16,800	16,250	182,560	3,030,496,000
29/10/2018	16,250	-0.55 ▼	-3.38	16,800	16,700	16,250	86,440	1,404,650,000
28/10/2018	16,800	-0.10 ▼	-0.60	16,900	17,000	16,600	88,870	1,493,016,000
26/10/2018	16,800	-0.10 ▼	-0.60	16,900	17,000	16,600	88,870	1,493,016,000
25/10/2018	16,900	-0.30 ▼	-1.78	17,200	16,900	16,100	351,550	5,941,195,000
24/10/2018	17,200	-0.25 ▼	-1.45	17,450	17,500	17,000	161,620	2,779,864,000
23/10/2018	17,450	-0.35 ▼	-2.01	17,800	17,800	17,200	203,820	3,556,659,000
22/10/2018	17,800	0.50 ▲	2.81	17,300	18,200	16,700	785,770	13,986,706,000
21/10/2018	17,300	-1.30 ▼	-7.51	18,600	17,300	17,300	380,150	6,576,595,000
19/10/2018	17,300	-1.30 ▼	-7.51	18,600	17,300	17,300	380,150	6,576,595,000
18/10/2018	18,600	-1.35 ▼	-7.26	19,950	18,600	18,600	223,810	4,162,866,000
17/10/2018	19,950	-1.50 ▼	-7.52	21,450	21,950	19,950	819,330	16,345,633,500
16/10/2018	21,450	0.05 ▲	0.23	21,400	21,500	21,300	114,090	2,447,230,500
15/10/2018	21,400	-0.05 ▼	-0.23	21,450	21,650	21,200	49,780	1,065,292,000
14/10/2018	21,450	0.15 ▲	0.70	21,300	21,500	20,700	323,170	6,931,996,500
12/10/2018	21,450	0.15 ▲	0.70	21,300	21,500	20,700	323,170	6,931,996,500
11/10/2018	21,300	-1.60 ▼	-7.51	22,900	22,100	21,300	632,510	13,472,463,000
10/10/2018	22,900	-0.65 ▼	-2.84	23,550	23,750	22,500	184,840	4,232,836,000
09/10/2018	23,550	-0.35 ▼	-1.49	23,900	23,950	23,450	137,470	3,237,418,500
08/10/2018	23,900	-0.05 ▼	-0.21	23,950	24,000	23,600	113,130	2,703,807,000
07/10/2018	23,950	-0.25 ▼	-1.04	24,200	24,400	23,700	97,040	2,324,108,000
05/10/2018	23,950	-0.25 ▼	-1.04	24,200	24,400	23,700	97,040	2,324,108,000
04/10/2018	24,200	-0.30 ▼	-1.24	24,500	24,500	23,700	156,030	3,775,926,000
03/10/2018	24,500	0.60 ▲	2.45	23,900	24,500	23,500	404,050	9,899,225,000
02/10/2018	23,900	-0.10 ▼	-0.42	24,000	24,200	23,500	189,030	4,517,817,000
01/10/2018	24,000	-0.75 ▼	-3.13	24,750	24,950	24,000	227,050	5,449,200,000
30/09/2018	24,750	0.05 ▲	0.20	24,700	25,000	24,400	248,630	6,153,592,500
28/09/2018	24,750	0.05 ▲	0.20	24,700	25,000	24,400	248,630	6,153,592,500
27/09/2018	24,700	-0.10 ▼	-0.40	24,800	24,800	24,550	179,740	4,439,578,000
26/09/2018	24,800	0.90 ▲	3.63	23,900	24,950	23,950	409,900	10,165,520,000
25/09/2018	23,900	-0.30 ▼	-1.26	24,200	24,150	23,700	206,270	4,929,853,000
24/09/2018	24,200	-0.40 ▼	-1.65	24,600	24,200	23,500	536,720	12,988,624,000
21/09/2018	24,600	-0.10 ▼	-0.41	24,700	25,100	24,100	252,930	6,222,078,000
20/09/2018	24,700	-0.25 ▼	-1.01	24,950	25,100	24,000	262,240	6,477,328,000
19/09/2018	24,950	0.15 ▲	0.60	24,800	25,450	24,800	735,780	18,357,711,000
18/09/2018	24,800	0.65 ▲	2.62	24,150	24,950	23,300	466,870	11,578,376,000
17/09/2018	24,150	-0.30 ▼	-1.24	24,450	24,750	24,100	152,190	3,675,388,500
16/09/2018	24,450	0.75 ▲	3.07	23,700	24,700	23,450	527,500	12,897,375,000
14/09/2018	24,450	0.75 ▲	3.07	23,700	24,700	23,450	527,500	12,897,375,000
13/09/2018	23,700	1.10 ▲	4.64	22,600	23,700	22,500	514,370	12,190,569,000
12/09/2018	22,600	0.30 ▲	1.33	22,300	22,600	21,950	617,530	13,956,178,000
11/09/2018	22,300	0.50 ▲	2.24	21,800	22,300	21,750	292,210	6,516,283,000
10/09/2018	21,800	-0.45 ▼	-2.06	22,250	22,400	21,750	109,720	2,391,896,000
07/09/2018	22,250	0.45 ▲	2.02	21,800	22,250	21,700	197,310	4,390,147,500
06/09/2018	21,800	0.20 ▲	0.92	21,600	21,800	21,000	255,650	5,573,170,000
05/09/2018	21,600	0.20 ▲	0.93	21,400	21,700	21,300	243,180	5,252,688,000
04/09/2018	21,400	-1.40 ▼	-6.54	22,800	22,800	21,400	447,670	9,580,138,000
03/09/2018	22,800	-0.10 ▼	-0.44	22,900	23,000	22,700	146,810	3,347,268,000
31/08/2018	22,800	-0.10 ▼	-0.44	22,900	23,000	22,700	146,810	3,347,268,000
30/08/2018	22,900	-0.10 ▼	-0.44	22,900	23,000	22,650	153,960	3,525,684,000
29/08/2018	22,900	0.20 ▲	0.87	22,700	23,050	22,600	176,800	4,048,720,000
28/08/2018	22,700	-0.20 ▼	-0.88	22,900	23,050	22,400	185,600	4,213,120,000
27/08/2018	22,900	-0.20 ▼	-0.87	23,100	23,200	22,700	175,200	4,012,080,000
24/08/2018	23,100	-0.10 ▼	-0.43	23,200	23,400	23,000	221,570	5,118,267,000
23/08/2018	23,200	0.80 ▲	3.45	22,400	23,400	22,250	616,600	14,305,120,000
22/08/2018	22,400	-0.30 ▼	-1.34	22,700	22,800	22,400	160,510	3,595,424,000
21/08/2018	22,700	0.50 ▲	2.20	22,200	23,000	22,300	340,740	7,734,798,000
20/08/2018	22,200	1.05 ▲	4.73	21,150	22,200	21,050	417,260	9,263,172,000
17/08/2018	21,150	0.20 ▲	0.95	20,950	21,150	20,900	196,150	4,148,572,500
16/08/2018	20,950	0.40 ▲	1.91	20,550	21,000	20,450	200,390	4,198,170,500
15/08/2018	20,550	-0.15 ▼	-0.73	20,700	21,050	20,500	140,430	2,885,836,500
14/08/2018	20,700	-0.10 ▼	-0.48	20,700	21,000	20,550	118,220	2,447,154,000
13/08/2018	20,700	-0.20 ▼	-0.97	20,900	21,100	20,500	180,640	3,739,248,000
10/08/2018	20,900	0.20 ▲	0.96	20,700	21,000	20,500	165,780	3,464,802,000
09/08/2018	20,700	-0.35 ▼	-1.69	21,050	21,200	20,700	128,330	2,656,431,000
08/08/2018	21,050	-0.35 ▼	-1.66	21,400	21,400	20,850	186,710	3,930,245,500
07/08/2018	21,400	-0.40 ▼	-1.87	21,800	21,900	21,000	120,930	2,587,902,000
06/08/2018	21,800	1.00 ▲	4.59	20,800	22,200	20,550	172,340	3,757,012,000
03/08/2018	20,800	0.20 ▲	0.96	20,600	20,900	20,600	78,110	1,624,688,000
02/08/2018	20,600	0.10 ▲	0.49	20,500	20,600	20,450	132,550	2,730,530,000
01/08/2018	20,500	0.05 ▲	0.24	20,450	20,700	20,400	100,550	2,061,275,000
31/07/2018	20,450	0.15 ▲	0.73	20,450	20,800	20,450	280,100	5,728,045,000
30/07/2018	20,450	-0.20 ▼	-0.98	20,650	20,900	20,400	137,550	2,812,897,500
29/07/2018	20,650	0.10 ▲	0.48	20,550	20,900	20,450	86,260	1,781,269,000
27/07/2018	20,650	0.10 ▲	0.48	20,550	20,900	20,450	86,260	1,781,269,000
26/07/2018	20,550	0.15 ▲	0.73	20,400	20,800	20,300	208,750	4,289,812,500
25/07/2018	20,400	0.05 ▲	0.25	20,400	20,950	20,400	156,890	3,200,556,000
24/07/2018	20,400	-0.35 ▼	-1.72	20,750	20,500	20,250	320,910	6,546,564,000
23/07/2018	20,750	0.70 ▲	3.37	20,050	21,200	20,100	158,180	3,282,235,000
22/07/2018	20,050	1.05 ▲	5.24	19,000	20,050	19,000	204,930	4,108,846,500
20/07/2018	20,050	1.05 ▲	5.24	19,000	20,050	19,000	204,930	4,108,846,500
19/07/2018	19,000	0.40 ▲	2.11	18,600	19,850	18,800	66,360	1,260,840,000
18/07/2018	18,600	0.05 ▲	0.27	18,550	18,650	18,450	68,800	1,279,680,000
17/07/2018	18,550	0.05 ▲	0.27	18,500	18,600	18,500	46,780	867,769,000
16/07/2018	18,500	0.30 ▲	1.62	18,200	18,600	18,250	86,170	1,594,145,000
15/07/2018	18,200	0.20 ▲	1.10	18,000	18,350	18,000	14,530	264,446,000
13/07/2018	18,200	0.20 ▲	1.10	18,000	18,350	18,000	14,530	264,446,000
12/07/2018	18,000	-0.10 ▼	-0.56	18,100	18,250	18,000	13,170	237,060,000
11/07/2018	18,100	-0.20 ▼	-1.10	18,300	18,350	18,000	48,470	877,307,000
10/07/2018	18,300	-0.10 ▼	-0.55	18,300	18,600	18,050	29,050	531,615,000
09/07/2018	18,300	-0.10 ▼	-0.55	18,400	18,650	17,900	63,820	1,167,906,000
08/07/2018	18,400	0.30 ▲	1.63	18,100	18,750	17,900	51,650	950,360,000
06/07/2018	18,400	0.30 ▲	1.63	18,100	18,750	17,900	51,650	950,360,000
05/07/2018	18,700	-0.50 ▼	-2.67	18,700	19,300	18,100	45,990	860,013,000
04/07/2018	18,700	-0.30 ▼	-1.60	19,000	19,000	18,400	46,010	860,387,000
03/07/2018	19,000	-0.30 ▼	-1.58	19,300	19,700	18,950	64,380	1,223,220,000
02/07/2018	19,300	-0.50 ▼	-2.59	19,800	19,750	19,050	47,250	911,925,000
30/06/2018	19,800	0.15 ▲	0.76	19,800	0	0	46,330	917,334,000
29/06/2018	19,800	0.15 ▲	0.76	19,800	20,100	19,700	46,330	917,334,000
28/06/2018	19,800	-0.40 ▼	-2.02	20,200	20,500	19,700	81,910	1,621,818,000
27/06/2018	20,200	-0.05 ▼	-0.25	20,250	20,500	20,000	36,350	734,270,000
26/06/2018	20,250	-0.25 ▼	-1.23	20,500	20,550	20,200	44,350	898,087,500
25/06/2018	20,500	-0.10 ▼	-0.49	20,600	20,750	20,500	68,210	1,398,305,000
24/06/2018	20,600	-0.20 ▼	-0.97	20,800	20,900	20,600	75,790	1,561,274,000
22/06/2018	20,600	-0.20 ▼	-0.97	20,800	20,900	20,600	75,790	1,561,274,000
21/06/2018	20,800	-0.20 ▼	-0.96	21,000	21,400	20,750	43,820	911,456,000
20/06/2018	21,000	0.50 ▲	2.38	20,500	21,300	20,500	82,230	1,726,830,000
19/06/2018	20,500	-0.70 ▼	-3.41	21,200	21,700	20,000	79,750	1,634,875,000
18/06/2018	26,950	-1.45 ▼	-5.38	28,400	28,900	26,500	298,020	8,031,639,000
17/06/2018	28,400	-0.15 ▼	-0.53	28,550	29,000	28,100	115,670	3,285,028,000
15/06/2018	28,400	-0.15 ▼	-0.53	28,550	29,000	28,100	115,670	3,285,028,000
14/06/2018	28,550	-0.15 ▼	-0.53	28,700	29,200	28,000	111,160	3,173,618,000
13/06/2018	28,700	-0.20 ▼	-0.70	28,900	29,100	28,700	82,760	2,375,212,000
12/06/2018	28,900	-0.10 ▼	-0.35	29,000	30,000	28,500	105,340	3,044,326,000
11/06/2018	29,000	1.40 ▲	4.83	27,600	29,500	27,600	495,230	14,361,670,000
10/06/2018	27,600	-0.30 ▼	-1.09	27,900	27,900	27,200	54,230	1,496,748,000
08/06/2018	27,600	-0.30 ▼	-1.09	27,900	27,900	27,200	54,230	1,496,748,000
07/06/2018	27,900	-0.50 ▼	-1.79	28,400	28,200	27,050	124,390	3,470,481,000
06/06/2018	28,400	-0.05 ▼	-0.18	28,450	28,900	28,000	135,950	3,860,980,000
05/06/2018	28,450	1.85 ▲	6.50	26,600	28,450	27,100	268,830	7,648,213,500
04/06/2018	26,600	1.70 ▲	6.39	24,900	26,600	25,000	215,200	5,724,320,000
03/06/2018	24,900	-0.15 ▼	-0.60	25,050	25,000	24,700	103,390	2,574,411,000
01/06/2018	24,900	-0.15 ▼	-0.60	25,050	25,000	24,700	103,390	2,574,411,000
31/05/2018	25,050	0.15 ▲	0.60	24,900	25,200	24,500	61,350	1,536,817,500
30/05/2018	24,900	-0.10 ▼	-0.40	25,000	25,000	24,700	17,140	426,786,000
29/05/2018	25,000	1.00 ▲	4.00	24,000	25,000	23,900	88,800	2,220,000,000
28/05/2018	24,000	-0.70 ▼	-2.92	24,700	24,700	23,700	54,260	1,302,240,000
27/05/2018	24,700	-0.40 ▼	-1.62	25,100	25,300	24,600	63,780	1,575,366,000
25/05/2018	24,700	-0.40 ▼	-1.62	25,100	25,300	24,600	63,780	1,575,366,000
24/05/2018	25,100	0.10 ▲	0.40	25,000	25,200	25,000	53,890	1,352,639,000
23/05/2018	25,000	-0.10 ▼	-0.40	25,100	25,200	24,900	50,640	1,266,000,000
22/05/2018	25,100	-0.25 ▼	-1.00	25,350	25,500	24,700	76,300	1,915,130,000
21/05/2018	25,350	0.25 ▲	0.99	25,100	25,500	25,000	98,720	2,502,552,000
20/05/2018	25,100	-0.10 ▼	-0.40	25,100	25,100	24,700	40,400	1,014,040,000
18/05/2018	25,100	-0.10 ▼	-0.40	25,100	25,100	24,700	40,400	1,014,040,000
17/05/2018	25,100	0.30 ▲	1.20	24,800	25,500	24,700	93,400	2,344,340,000
16/05/2018	24,800	-0.05 ▼	-0.20	24,800	25,000	24,650	32,120	796,576,000
15/05/2018	24,800	0.10 ▲	0.40	24,700	25,100	24,700	70,580	1,750,384,000
14/05/2018	24,700	-0.50 ▼	-2.02	25,200	25,700	24,700	49,130	1,213,511,000
13/05/2018	25,200	-0.10 ▼	-0.40	25,200	25,500	24,800	37,830	953,316,000
11/05/2018	25,200	-0.10 ▼	-0.40	25,200	25,500	24,800	37,830	953,316,000
10/05/2018	25,200	-0.30 ▼	-1.19	25,500	25,600	25,000	70,840	1,785,168,000
09/05/2018	25,500	0.80 ▲	3.14	24,700	25,600	24,800	127,410	3,248,955,000
08/05/2018	24,700	0.50 ▲	2.02	24,200	24,800	24,300	99,780	2,464,566,000
07/05/2018	24,200	0.10 ▲	0.41	24,200	24,800	24,200	28,760	695,992,000
05/05/2018	24,200	-0.50 ▼	-2.07	24,700	24,800	24,200	43,210	1,045,682,000
04/05/2018	24,200	-0.50 ▼	-2.07	24,700	24,800	24,200	43,210	1,045,682,000
03/05/2018	24,700	-0.15 ▼	-0.61	24,850	25,200	24,400	48,800	1,205,360,000
02/05/2018	24,850	0.25 ▲	1.01	24,600	25,500	24,700	30,020	745,997,000
29/04/2018	24,600	0.30 ▲	1.22	24,300	24,700	24,000	87,710	2,157,666,000
27/04/2018	24,600	0.30 ▲	1.22	24,300	24,700	24,000	87,710	2,157,666,000
26/04/2018	24,300	-0.35 ▼	-1.44	24,650	24,900	24,000	129,970	3,158,271,000
25/04/2018	24,650	-0.15 ▼	-0.61	24,800	25,000	24,200	138,330	3,409,834,500
24/04/2018	24,650	-0.15 ▼	-0.61	24,800	25,000	24,200	138,330	3,409,834,500
23/04/2018	24,800	-0.85 ▼	-3.43	25,650	25,600	24,750	88,680	2,199,264,000
20/04/2018	25,650	-0.05 ▼	-0.19	25,700	25,800	25,000	62,320	1,598,508,000
19/04/2018	25,700	-0.30 ▼	-1.17	26,000	26,000	25,700	53,240	1,368,268,000
18/04/2018	26,000	0.05 ▲	0.19	25,950	26,450	25,950	52,750	1,371,500,000
13/04/2018	26,300	-0.50 ▼	-1.90	26,800	26,800	26,300	69,250	1,821,275,000
12/04/2018	26,800	0.40 ▲	1.49	26,400	27,000	26,300	40,550	1,086,740,000
11/04/2018	26,400	-0.10 ▼	-0.38	26,500	27,500	25,800	68,220	1,801,008,000
10/04/2018	26,500	-0.50 ▼	-1.89	26,500	27,000	25,500	270,260	7,161,890,000
09/04/2018	26,500	-0.30 ▼	-1.13	26,800	27,300	26,500	79,500	2,106,750,000
06/04/2018	26,800	0.10 ▲	0.37	26,700	27,150	26,600	76,220	2,042,696,000
05/04/2018	26,700	-0.10 ▼	-0.37	26,800	27,300	26,550	31,030	828,501,000
04/04/2018	26,800	-0.50 ▼	-1.87	27,300	27,400	26,800	86,120	2,308,016,000
03/04/2018	27,300	-0.20 ▼	-0.73	27,300	27,450	26,800	60,150	1,642,095,000
02/04/2018	27,300	0.75 ▲	2.75	26,550	27,700	26,550	221,820	6,055,686,000
30/03/2018	26,550	0.30 ▲	1.13	26,250	26,650	26,350	17,630	468,076,500
29/03/2018	26,250	0.05 ▲	0.19	26,200	26,500	26,000	150,060	3,939,075,000
28/03/2018	26,200	0.50 ▲	1.91	25,700	26,200	25,700	110,670	2,899,554,000
27/03/2018	25,700	-0.50 ▼	-1.95	26,200	26,900	25,700	103,280	2,654,296,000
26/03/2018	26,200	-0.40 ▼	-1.53	26,600	26,600	26,200	40,050	1,049,310,000
23/03/2018	26,600	-0.30 ▼	-1.13	26,900	26,900	26,300	116,420	3,096,772,000
22/03/2018	26,900	-0.35 ▼	-1.30	27,250	27,250	26,900	97,630	2,626,247,000
21/03/2018	27,250	0.15 ▲	0.55	27,100	27,600	27,050	19,030	518,567,500
20/03/2018	27,100	-0.35 ▼	-1.29	27,450	28,200	27,000	98,340	2,665,014,000
19/03/2018	27,450	0.15 ▲	0.55	27,300	27,500	27,100	53,670	1,473,241,500
16/03/2018	27,300	-0.10 ▼	-0.37	27,400	27,400	27,000	80,330	2,193,009,000
15/03/2018	27,400	0.10 ▲	0.36	27,300	27,900	27,100	20,370	558,138,000
14/03/2018	27,300	-0.10 ▼	-0.37	27,400	27,400	27,000	52,140	1,423,422,000
13/03/2018	27,400	0.25 ▲	0.91	27,150	27,450	26,550	84,040	2,302,696,000
12/03/2018	27,150	-0.75 ▼	-2.76	27,900	28,000	27,550	105,160	2,855,094,000
09/03/2018	27,800	-0.10 ▼	-0.36	27,900	28,000	27,550	50,050	1,391,390,000
08/03/2018	27,900	-0.10 ▼	-0.36	28,000	28,400	27,600	193,700	5,404,230,000
07/03/2018	28,000	0.20 ▲	0.71	27,800	28,700	27,950	449,850	12,595,800,000
06/03/2018	27,800	0.90 ▲	3.24	26,900	28,200	26,600	177,180	4,925,604,000
05/03/2018	26,900	-0.10 ▼	-0.37	27,000	27,150	26,900	55,350	1,488,915,000
02/03/2018	27,000	-0.05 ▼	-0.19	27,000	27,450	26,800	23,710	640,170,000
01/03/2018	27,000	-0.50 ▼	-1.85	27,500	27,700	27,000	67,210	1,814,670,000
28/02/2018	27,500	-0.10 ▼	-0.36	27,600	27,600	27,000	173,960	4,783,900,000
27/02/2018	27,600	-0.10 ▼	-0.36	27,600	27,700	27,250	136,000	3,753,600,000
26/02/2018	27,600	0.10 ▲	0.36	27,500	27,800	27,000	177,040	4,886,304,000
23/02/2018	27,500	0.45 ▲	1.64	27,050	28,000	27,000	160,290	4,407,975,000
22/02/2018	27,050	-0.25 ▼	-0.92	27,300	27,950	26,750	85,000	2,299,250,000
21/02/2018	27,300	0.80 ▲	2.93	26,500	27,750	27,000	45,780	1,249,794,000
14/02/2018	26,500	-0.20 ▼	-0.75	26,700	27,100	26,500	55,010	1,457,765,000
13/02/2018	26,500	-0.20 ▼	-0.75	26,700	27,100	26,500	55,010	1,457,765,000
12/02/2018	26,700	0.60 ▲	2.25	26,100	26,850	26,100	35,060	936,102,000
09/02/2018	26,100	0.10 ▲	0.38	26,000	26,200	25,100	60,340	1,574,874,000
08/02/2018	26,000	0.50 ▲	1.92	25,500	26,500	25,500	39,200	1,019,200,000
07/02/2018	25,500	-0.60 ▼	-2.35	26,100	26,000	24,700	138,230	3,524,865,000
06/02/2018	24,300	-1.80 ▼	-7.41	26,100	25,000	24,300	350,960	8,528,328,000
05/02/2018	26,100	-1.20 ▼	-4.60	27,300	27,250	25,800	208,210	5,434,281,000
02/02/2018	27,300	-0.10 ▼	-0.37	27,400	27,800	27,300	47,010	1,283,373,000
01/02/2018	27,400	-0.10 ▼	-0.36	27,400	28,050	27,250	336,350	9,215,990,000
31/01/2018	27,400	0.40 ▲	1.46	27,000	28,050	27,000	347,120	9,511,088,000
30/01/2018	27,000	0.80 ▲	2.96	26,200	28,000	25,800	311,160	8,401,320,000
29/01/2018	26,200	-1.80 ▼	-6.87	28,000	28,500	26,050	325,140	8,518,668,000
26/01/2018	28,000	-0.95 ▼	-3.39	28,950	28,300	26,950	491,220	13,754,160,000
25/01/2018	28,950	-2.65 ▼	-9.15	31,100	29,000	28,950	1,140,890	33,028,765,500
24/01/2018	35,000	3.40 ▲	9.71	31,600	31,450	30,600	508,330	17,791,550,000
22/01/2018	31,000	-0.50 ▼	-1.61	31,600	31,450	30,600	507,250	15,724,750,000
19/01/2018	31,600	0.05 ▲	0.16	31,550	32,000	31,450	76,200	2,407,920,000
18/01/2018	31,550	0.20 ▲	0.63	31,350	32,400	31,350	147,610	4,657,095,500
17/01/2018	31,350	-0.35 ▼	-1.12	31,700	31,900	31,350	124,040	3,888,654,000
16/01/2018	31,700	-0.30 ▼	-0.95	32,000	32,000	31,500	115,960	3,675,932,000
15/01/2018	32,000	-0.20 ▼	-0.63	32,200	32,500	31,500	197,890	6,332,480,000
12/01/2018	32,200	-0.15 ▼	-0.47	32,350	32,500	31,600	220,440	7,098,168,000
11/01/2018	32,350	-0.10 ▼	-0.31	32,350	32,500	32,000	240,940	7,794,409,000
10/01/2018	32,350	-0.15 ▼	-0.46	32,500	32,700	32,200	248,700	8,045,445,000
09/01/2018	32,500	0.10 ▲	0.31	32,400	32,900	32,200	128,870	4,188,275,000
08/01/2018	32,400	0.60 ▲	1.85	31,800	32,500	31,700	90,250	2,924,100,000
05/01/2018	31,800	-0.30 ▼	-0.94	32,100	32,400	31,800	101,500	3,227,700,000
04/01/2018	32,100	-0.20 ▼	-0.62	32,300	32,500	32,100	57,350	1,840,935,000
03/01/2018	32,300	-0.50 ▼	-1.55	32,800	33,200	32,300	102,710	3,317,533,000
02/01/2018	32,800	1.15 ▲	3.51	31,650	32,800	31,700	244,100	8,006,480,000
01/01/2018	31,650	0.10 ▲	0.32	31,550	32,000	31,100	117,180	3,708,747,000
29/12/2017	31,650	0.10 ▲	0.32	31,550	32,000	31,100	117,180	3,708,747,000
28/12/2017	31,550	0.05 ▲	0.16	31,500	31,750	31,150	102,390	3,230,404,500
27/12/2017	31,500	0.90 ▲	2.86	30,600	31,700	30,300	85,330	2,687,895,000
26/12/2017	30,600	-0.65 ▼	-2.12	31,250	31,250	30,600	187,610	5,740,866,000
25/12/2017	31,250	-0.50 ▼	-1.60	31,750	31,750	30,900	265,930	8,310,312,500
24/12/2017	31,750	-0.25 ▼	-0.79	32,000	32,000	31,650	98,620	3,131,185,000
22/12/2017	31,750	-0.25 ▼	-0.79	32,000	32,000	31,650	98,620	3,131,185,000
21/12/2017	32,000	0.30 ▲	0.94	31,700	32,100	31,700	117,100	3,747,200,000
20/12/2017	31,700	0.20 ▲	0.63	31,500	32,000	31,500	168,930	5,355,081,000
19/12/2017	31,900	0.25 ▲	0.78	31,650	32,200	31,650	144,270	4,602,213,000
18/12/2017	32,100	0.45 ▲	1.40	31,650	32,200	31,650	11,500	369,150,000
17/12/2017	31,650	-0.55 ▼	-1.74	32,200	32,100	31,500	333,280	10,548,312,000
15/12/2017	32,200	-0.20 ▼	-0.62	32,200	32,500	31,700	143,460	4,619,412,000
14/12/2017	32,200	-0.60 ▼	-1.86	32,800	32,800	32,100	89,820	2,892,204,000
13/12/2017	32,800	-0.50 ▼	-1.52	33,300	33,300	31,500	249,310	8,177,368,000
12/12/2017	33,300	-0.65 ▼	-1.95	33,950	33,900	33,300	198,770	6,619,041,000
11/12/2017	33,800	-0.15 ▼	-0.44	33,950	33,900	33,800	13,540	457,652,000
10/12/2017	33,950	-0.05 ▼	-0.15	33,950	34,300	33,700	125,640	4,265,478,000
08/12/2017	33,950	-0.15 ▼	-0.44	34,100	34,100	33,500	312,350	10,604,282,500
07/12/2017	33,950	-0.40 ▼	-1.18	34,100	34,100	33,500	292,150	9,918,492,500
05/12/2017	34,250	-0.15 ▼	-0.44	34,700	34,850	34,200	466,400	15,974,200,000
04/12/2017	34,400	0.60 ▲	1.78	34,000	34,900	34,000	384,110	13,213,384,000
01/12/2017	33,800	0.30 ▲	0.90	33,800	33,900	33,300	218,830	7,396,454,000
30/11/2017	33,500	0.10 ▲	0.30	33,800	34,000	33,500	234,820	7,866,470,000
29/11/2017	33,400	-0.75 ▼	-2.20	34,000	34,100	33,100	289,360	9,664,624,000
28/11/2017	34,150	-0.65 ▼	-1.87	34,900	34,900	34,000	231,940	7,920,751,000
27/11/2017	34,800	-0.20 ▼	-0.57	35,200	35,450	34,400	212,660	7,400,568,000
24/11/2017	35,000	0.80 ▲	2.34	34,200	35,500	34,050	508,330	17,791,550,000
23/11/2017	34,200	0.00 ■■	0.00	34,000	34,800	34,000	300,030	10,261,026,000
22/11/2017	34,200	-0.30 ▼	-0.87	34,500	34,750	33,700	139,720	4,778,424,000
21/11/2017	34,500	0.60 ▲	1.77	34,350	35,700	34,300	376,930	13,004,085,000
20/11/2017	33,900	1.45 ▲	4.47	32,750	34,000	32,750	436,360	14,792,604,000
17/11/2017	32,450	0.35 ▲	1.09	32,100	32,450	32,050	167,080	5,421,746,000
16/11/2017	32,100	0.10 ▲	0.31	32,300	32,500	31,900	200,290	6,429,309,000
15/11/2017	32,000	0.45 ▲	1.43	31,550	32,000	31,400	154,150	4,932,800,000
14/11/2017	31,550	0.05 ▲	0.16	31,300	32,000	31,300	174,250	5,497,587,500
13/11/2017	31,500	-1.35 ▼	-4.11	32,700	32,700	31,400	305,780	9,632,070,000
10/11/2017	32,850	0.15 ▲	0.46	33,000	33,300	32,700	168,310	5,528,983,500
09/11/2017	32,700	-0.60 ▼	-1.80	32,800	33,500	32,650	208,550	6,819,585,000
08/11/2017	33,300	-0.40 ▼	-1.19	33,200	33,700	32,900	256,100	8,528,130,000
07/11/2017	33,700	1.30 ▲	4.01	32,400	33,700	32,300	343,340	11,570,558,000
06/11/2017	32,400	0.40 ▲	1.25	32,500	32,500	32,000	129,190	4,185,756,000
03/11/2017	32,000	-0.20 ▼	-0.62	32,000	32,000	31,350	123,790	3,961,280,000
02/11/2017	32,200	-0.50 ▼	-1.53	32,900	32,900	32,000	116,650	3,756,130,000
01/11/2017	32,700	0.00 ■■	0.00	32,600	32,850	32,600	85,430	2,793,561,000
31/10/2017	32,700	0.10 ▲	0.31	32,650	33,300	32,550	259,730	8,493,171,000
30/10/2017	32,600	-0.10 ▼	-0.31	32,500	32,700	32,500	201,020	6,553,252,000
27/10/2017	32,700	0.10 ▲	0.31	32,600	32,900	32,550	85,050	2,781,135,000
26/10/2017	32,600	0.10 ▲	0.31	32,500	33,250	32,500	132,110	4,306,786,000
25/10/2017	32,500	-0.20 ▼	-0.61	32,800	32,800	32,200	147,300	4,787,250,000
24/10/2017	32,700	0.10 ▲	0.31	32,600	33,400	32,500	113,660	3,716,682,000
23/10/2017	32,600	0.30 ▲	0.93	32,250	33,500	32,100	192,380	6,271,588,000
20/10/2017	32,300	-0.10 ▼	-0.31	32,400	32,700	32,000	106,340	3,434,782,000
19/10/2017	32,400	-0.30 ▼	-0.92	32,700	32,800	32,000	80,120	2,595,888,000
18/10/2017	32,700	-0.30 ▼	-0.91	33,000	33,400	32,700	95,430	3,120,561,000
17/10/2017	33,000	-0.15 ▼	-0.45	33,200	33,400	32,900	86,400	2,851,200,000
16/10/2017	33,150	0.05 ▲	0.15	33,100	33,500	33,000	76,130	2,523,709,500
13/10/2017	33,100	-0.60 ▼	-1.78	33,700	33,850	33,100	109,460	3,623,126,000
12/10/2017	33,700	0.35 ▲	1.05	33,700	34,300	33,500	405,290	13,658,273,000
11/10/2017	33,350	0.35 ▲	1.06	33,300	33,350	32,700	179,600	5,989,660,000
10/10/2017	33,000	1.05 ▲	3.29	32,200	33,300	32,000	226,190	7,464,270,000
09/10/2017	31,950	0.25 ▲	0.79	31,800	32,300	31,600	73,240	2,340,018,000
06/10/2017	31,700	0.20 ▲	0.63	31,500	31,800	31,500	50,480	1,600,216,000
05/10/2017	31,500	-0.10 ▼	-0.32	31,600	32,000	31,500	56,500	1,779,750,000
04/10/2017	31,600	0.00 ■■	0.00	32,000	32,000	31,550	54,300	1,715,880,000
03/10/2017	31,600	-0.30 ▼	-0.94	32,200	32,400	31,200	134,400	4,247,040,000
02/10/2017	31,900	0.20 ▲	0.63	31,700	32,200	31,700	118,470	3,779,193,000
29/09/2017	31,700	-0.40 ▼	-1.25	32,000	32,400	31,500	72,560	2,300,152,000
28/09/2017	32,100	-0.15 ▼	-0.47	32,000	32,400	31,950	157,510	5,056,071,000
27/09/2017	32,250	-0.20 ▼	-0.62	32,450	32,450	31,550	253,420	8,172,795,000
26/09/2017	32,450	-0.60 ▼	-1.82	33,000	33,000	32,100	257,850	8,367,232,500
25/09/2017	33,050	-0.70 ▼	-2.07	33,600	33,600	33,050	262,500	8,675,625,000
22/09/2017	33,750	0.35 ▲	1.05	33,800	33,800	33,400	162,740	5,492,475,000
21/09/2017	33,400	-0.15 ▼	-0.45	33,600	33,900	33,300	153,260	5,118,884,000
20/09/2017	33,550	-0.25 ▼	-0.74	33,900	34,000	33,500	192,080	6,444,284,000
19/09/2017	33,800	-0.20 ▼	-0.59	34,000	34,400	33,600	155,720	5,263,336,000
18/09/2017	34,000	-0.50 ▼	-1.45	34,250	34,400	33,300	276,910	9,414,940,000
15/09/2017	34,500	0.20 ▲	0.58	34,300	35,000	34,000	186,200	6,423,900,000
14/09/2017	34,300	0.05 ▲	0.15	33,600	34,500	33,600	206,560	7,085,008,000
13/09/2017	34,250	0.55 ▲	1.63	33,600	35,000	33,400	329,570	11,287,772,500
12/09/2017	33,700	-0.10 ▼	-0.30	33,400	34,000	33,350	303,660	10,233,342,000
11/09/2017	33,800	-0.90 ▼	-2.59	34,700	35,400	33,700	416,700	14,084,460,000
08/09/2017	34,700	1.20 ▲	3.58	33,500	35,400	33,500	570,410	19,793,227,000
07/09/2017	33,500	1.00 ▲	3.08	33,000	33,800	32,600	495,050	16,584,175,000
06/09/2017	32,500	0.35 ▲	1.09	32,600	32,600	32,000	198,280	6,444,100,000
05/09/2017	32,150	0.05 ▲	0.16	32,200	33,100	32,100	496,910	15,975,656,500
01/09/2017	32,100	-0.90 ▼	-2.73	32,600	32,900	32,000	372,360	11,952,756,000
31/08/2017	33,000	-0.90 ▼	-2.65	33,900	33,900	32,600	413,570	13,647,810,000
30/08/2017	33,900	1.50 ▲	4.63	34,000	34,400	32,400	667,860	22,640,454,000
29/08/2017	32,400	2.10 ▲	6.93	31,000	32,400	31,000	1,571,130	50,904,612,000
28/08/2017	30,300	-1.20 ▼	-3.81	31,000	31,500	30,200	432,080	13,092,024,000
25/08/2017	31,500	-1.15 ▼	-3.52	32,100	33,500	30,450	688,870	21,699,405,000
24/08/2017	32,650	-2.45 ▼	-6.98	34,600	34,700	32,650	779,740	25,458,511,000
23/08/2017	35,100	-1.80 ▼	-4.88	36,900	36,900	34,700	291,060	10,216,206,000
22/08/2017	36,900	-0.40 ▼	-1.07	37,000	37,400	36,800	136,720	5,044,968,000
21/08/2017	37,300	-2.40 ▼	-6.05	38,500	39,400	37,000	266,530	9,941,569,000
18/08/2017	39,700	-0.40 ▼	-1.00	40,000	40,000	37,600	359,930	14,289,221,000
17/08/2017	40,100	-0.75 ▼	-1.84	40,600	40,600	40,000	104,630	4,195,663,000
16/08/2017	40,850	0.80 ▲	2.00	40,050	41,400	40,050	99,390	4,060,081,500
15/08/2017	40,050	-2.75 ▼	-6.43	39,850	42,000	39,850	901,250	36,095,062,500
14/08/2017	42,800	-0.70 ▼	-1.61	43,100	43,100	42,000	109,080	4,668,624,000
11/08/2017	43,500	-0.10 ▼	-0.23	43,900	43,900	43,500	48,700	2,118,450,000
10/08/2017	43,600	-1.10 ▼	-2.46	43,600	44,600	43,600	96,480	4,206,528,000
09/08/2017	44,700	-0.40 ▼	-0.89	45,000	45,200	44,700	119,100	5,323,770,000
08/08/2017	45,100	-1.00 ▼	-2.17	45,500	46,000	45,000	117,060	5,279,406,000
07/08/2017	46,100	0.30 ▲	0.66	46,000	46,500	45,800	150,150	6,921,915,000
04/08/2017	45,800	0.40 ▲	0.88	45,800	46,300	45,200	95,610	4,378,938,000
03/08/2017	45,400	0.30 ▲	0.67	45,500	45,900	44,800	99,930	4,536,822,000
02/08/2017	45,100	-0.05 ▼	-0.11	44,000	45,600	44,000	62,750	2,830,025,000
01/08/2017	45,150	-0.35 ▼	-0.77	46,000	46,000	45,150	42,110	1,901,266,500
31/07/2017	45,500	2.20 ▲	5.08	45,000	45,500	44,000	174,340	7,932,470,000
28/07/2017	43,300	-0.40 ▼	-0.92	43,700	43,700	43,300	47,270	2,046,791,000
27/07/2017	43,700	-0.10 ▼	-0.23	43,800	43,800	43,500	44,090	1,926,733,000
26/07/2017	43,800	0.00 ■■	0.00	43,900	44,000	43,200	32,320	1,415,616,000
25/07/2017	43,800	1.10 ▲	2.58	43,000	44,500	43,000	50,580	2,215,404,000
24/07/2017	42,700	-2.30 ▼	-5.11	44,200	44,200	41,850	141,140	6,026,678,000
21/07/2017	45,000	-1.45 ▼	-3.12	46,000	46,300	45,000	69,560	3,130,200,000
20/07/2017	46,450	-0.55 ▼	-1.17	47,000	47,000	45,500	46,240	2,147,848,000
19/07/2017	47,000	0.15 ▲	0.32	46,850	47,100	46,600	203,500	9,564,500,000
18/07/2017	46,850	-0.75 ▼	-1.58	47,600	47,600	46,700	124,880	5,850,628,000
17/07/2017	47,600	0.60 ▲	1.28	47,000	48,700	46,800	184,650	8,789,340,000
14/07/2017	47,000	0.00 ■■	0.00	47,000	47,000	46,700	38,690	1,818,430,000
13/07/2017	47,000	-0.35 ▼	-0.74	47,300	47,300	46,800	55,600	2,613,200,000
12/07/2017	47,350	-0.65 ▼	-1.35	48,100	48,100	46,900	94,300	4,465,105,000
11/07/2017	48,000	0.10 ▲	0.21	47,500	48,600	47,500	45,960	2,206,080,000
10/07/2017	47,900	-1.20 ▼	-2.44	49,100	49,300	47,900	95,480	4,573,492,000
07/07/2017	49,100	-1.10 ▼	-2.19	50,300	50,500	49,000	141,970	6,970,727,000
06/07/2017	50,200	-0.20 ▼	-0.40	50,300	50,900	50,200	58,300	2,926,660,000
05/07/2017	50,400	-0.20 ▼	-0.40	50,800	50,800	50,400	75,920	3,826,368,000
04/07/2017	50,600	-1.00 ▼	-1.94	51,500	51,500	50,500	135,420	6,852,252,000
03/07/2017	51,600	-0.20 ▼	-0.39	52,000	52,100	51,500	56,530	2,916,948,000
30/06/2017	51,800	0.00 ■■	0.00	52,000	52,000	51,600	80,130	4,150,734,000
29/06/2017	51,800	0.10 ▲	0.19	51,700	52,000	51,200	203,680	10,550,624,000
28/06/2017	51,700	-0.10 ▼	-0.19	51,900	52,100	51,300	181,070	9,361,319,000
27/06/2017	51,800	-0.20 ▼	-0.38	52,900	53,000	51,500	90,460	4,685,828,000
26/06/2017	52,000	2.00 ▲	4.00	50,400	53,000	49,500	892,260	46,397,520,000
23/06/2017	50,000	0.10 ▲	0.20	49,500	50,000	48,900	198,640	9,932,000,000
22/06/2017	49,900	-0.50 ▼	-0.99	50,400	50,600	49,700	192,130	9,587,287,000
21/06/2017	50,400	-20.60 ▼	-29.01	51,000	51,000	50,100	173,980	8,768,592,000
20/06/2017	71,000	-0.80 ▼	-1.11	72,300	72,300	70,300	266,770	18,940,670,000
19/06/2017	71,800	0.60 ▲	0.84	71,500	72,000	71,300	124,960	8,972,128,000
16/06/2017	71,200	0.20 ▲	0.28	71,000	71,400	70,500	67,530	4,808,136,000
15/06/2017	71,000	-0.50 ▼	-0.70	72,000	72,000	70,800	110,530	7,847,630,000
14/06/2017	71,500	0.90 ▲	1.27	71,100	71,500	70,700	158,190	11,310,585,000
13/06/2017	70,600	0.70 ▲	1.00	70,000	70,900	69,900	171,970	12,141,082,000
12/06/2017	69,900	2.80 ▲	4.17	68,000	70,400	68,000	216,810	15,155,019,000
09/06/2017	67,100	0.20 ▲	0.30	66,900	67,800	66,500	101,450	6,807,295,000
08/06/2017	66,900	-1.90 ▼	-2.76	68,800	68,800	66,900	157,780	10,555,482,000
07/06/2017	68,800	-0.20 ▼	-0.29	69,900	69,900	68,000	109,640	7,543,232,000
06/06/2017	69,000	-1.00 ▼	-1.43	71,000	71,000	68,900	97,220	6,708,180,000
05/06/2017	70,000	0.00 ■■	0.00	71,000	71,700	70,000	225,690	15,798,300,000
02/06/2017	70,000	0.00 ■■	0.00	71,000	71,200	69,800	212,600	14,882,000,000
01/06/2017	70,000	0.60 ▲	0.86	69,900	72,000	69,900	198,620	13,903,400,000
31/05/2017	69,400	-0.10 ▼	-0.14	69,700	70,000	69,000	26,680	1,851,592,000
30/05/2017	69,500	-0.50 ▼	-0.71	70,000	70,800	69,500	29,630	2,059,285,000
29/05/2017	70,000	1.80 ▲	2.64	70,000	70,700	69,700	210,000	14,700,000,000
26/05/2017	68,200	0.90 ▲	1.34	67,900	68,500	67,600	64,550	4,402,310,000
25/05/2017	67,300	0.70 ▲	1.05	67,000	67,800	66,900	17,260	1,161,598,000
24/05/2017	66,600	-0.60 ▼	-0.89	66,300	67,200	66,300	17,730	1,180,818,000
23/05/2017	67,200	-1.00 ▼	-1.47	68,200	68,300	67,000	69,540	4,673,088,000
22/05/2017	68,200	-0.10 ▼	-0.15	68,300	70,000	68,100	23,860	1,627,252,000
19/05/2017	68,300	0.00 ■■	0.00	68,900	68,900	68,000	13,640	931,612,000
18/05/2017	68,300	-0.90 ▼	-1.30	69,200	69,200	68,300	16,250	1,109,875,000
17/05/2017	69,200	0.70 ▲	1.02	68,900	69,500	68,800	26,910	1,862,172,000
16/05/2017	68,500	-0.50 ▼	-0.72	68,700	69,200	68,500	16,630	1,139,155,000
15/05/2017	69,000	0.50 ▲	0.73	68,500	69,900	68,500	11,330	781,770,000
09/05/2017	68,000	-1.20 ▼	-1.73	68,000	68,500	67,800	39,160	2,662,880,000
08/05/2017	69,200	-0.20 ▼	-0.29	69,900	70,000	69,200	22,270	1,541,084,000
05/05/2017	69,400	1.00 ▲	1.46	68,500	69,900	68,500	15,490	1,075,006,000
04/05/2017	68,400	1.40 ▲	2.09	67,000	68,500	67,000	33,240	2,273,616,000
03/05/2017	67,000	-3.60 ▼	-5.10	70,600	70,700	66,600	111,620	7,478,540,000
28/04/2017	70,600	-1.10 ▼	-1.53	71,700	71,700	70,600	53,610	3,784,866,000
27/04/2017	71,700	0.20 ▲	0.28	71,500	71,900	71,300	23,590	1,691,403,000
26/04/2017	71,500	0.00 ■■	0.00	71,500	72,000	71,500	24,400	1,744,600,000
25/04/2017	71,500	0.20 ▲	0.28	71,800	71,800	71,100	7,240	517,660,000
24/04/2017	71,300	-0.50 ▼	-0.70	71,800	72,500	71,000	32,650	2,327,945,000
21/04/2017	71,800	-0.30 ▼	-0.42	72,100	72,900	71,700	42,210	3,030,678,000
20/04/2017	72,100	-0.90 ▼	-1.23	73,500	73,900	72,100	39,830	2,871,743,000
19/04/2017	73,000	-0.60 ▼	-0.82	73,600	74,500	73,000	95,350	6,960,550,000
18/04/2017	73,600	1.70 ▲	2.36	72,200	74,000	72,200	50,900	3,746,240,000
17/04/2017	71,900	0.10 ▲	0.14	71,700	72,600	71,700	15,760	1,133,144,000
14/04/2017	71,800	-0.20 ▼	-0.28	72,000	72,000	71,100	34,790	2,497,922,000
13/04/2017	72,000	-0.70 ▼	-0.96	72,700	72,700	71,900	67,020	4,825,440,000
12/04/2017	72,700	-1.30 ▼	-1.76	73,400	73,500	72,700	46,550	3,384,185,000
11/04/2017	74,000	-0.30 ▼	-0.40	74,300	74,700	73,200	34,050	2,519,700,000
10/04/2017	74,300	0.90 ▲	1.23	73,500	74,300	73,400	32,730	2,431,839,000
07/04/2017	73,400	-0.60 ▼	-0.81	74,000	74,200	73,400	14,360	1,054,024,000
05/04/2017	74,000	-0.10 ▼	-0.13	74,000	74,100	73,500	16,210	1,199,540,000
04/04/2017	74,100	-0.10 ▼	-0.13	74,600	74,600	74,000	40,300	2,986,230,000
03/04/2017	74,200	0.30 ▲	0.41	74,300	74,500	74,100	8,930	662,606,000
31/03/2017	73,900	-0.60 ▼	-0.81	75,300	75,300	73,500	13,730	1,014,647,000
30/03/2017	74,500	-0.90 ▼	-1.19	75,400	75,400	74,100	12,210	909,645,000
29/03/2017	75,400	0.00 ■■	0.00	74,800	75,400	74,400	6,900	520,260,000
28/03/2017	75,400	-0.40 ▼	-0.53	75,800	75,800	74,000	11,890	896,506,000
27/03/2017	75,800	-0.20 ▼	-0.26	76,000	76,000	75,100	13,150	996,770,000
24/03/2017	76,000	0.00 ■■	0.00	75,100	76,000	75,000	58,470	4,443,720,000
23/03/2017	76,000	0.10 ▲	0.13	75,900	76,000	75,000	17,070	1,297,320,000
22/03/2017	75,900	-0.10 ▼	-0.13	75,000	77,500	75,000	55,210	4,190,439,000
21/03/2017	76,000	1.00 ▲	1.33	75,500	77,200	74,500	106,740	8,112,240,000
20/03/2017	75,000	1.10 ▲	1.49	73,900	75,000	72,700	78,360	5,877,000,000
17/03/2017	73,900	2.10 ▲	2.92	72,000	75,100	71,800	94,720	6,999,808,000
16/03/2017	71,800	-1.00 ▼	-1.37	73,000	73,000	71,500	84,160	6,042,688,000
15/03/2017	72,800	-1.00 ▼	-1.36	73,600	74,000	72,800	21,880	1,592,864,000
14/03/2017	73,800	1.30 ▲	1.79	72,200	73,900	72,200	12,860	949,068,000
13/03/2017	72,500	-1.00 ▼	-1.36	73,500	73,500	72,000	70,880	5,138,800,000
10/03/2017	73,500	-1.40 ▼	-1.87	74,000	74,500	73,500	76,690	5,636,715,000
09/03/2017	74,900	-0.10 ▼	-0.13	75,000	75,400	74,000	22,200	1,662,780,000
08/03/2017	75,000	-0.70 ▼	-0.92	75,800	75,800	74,200	29,110	2,183,250,000
07/03/2017	75,700	-1.00 ▼	-1.30	76,600	76,800	75,700	92,590	7,009,063,000
06/03/2017	76,700	-0.20 ▼	-0.26	76,900	77,000	76,500	17,770	1,362,959,000
03/03/2017	76,900	-0.10 ▼	-0.13	76,800	76,900	76,600	7,360	565,984,000
02/03/2017	77,000	0.00 ■■	0.00	76,600	77,500	76,600	4,840	372,680,000
01/03/2017	77,000	0.00 ■■	0.00	77,200	77,200	76,600	9,430	726,110,000
28/02/2017	77,000	0.00 ■■	0.00	77,000	77,600	76,900	14,550	1,120,350,000
27/02/2017	77,000	0.30 ▲	0.39	76,700	77,600	76,700	8,050	619,850,000
24/02/2017	76,700	-0.30 ▼	-0.39	77,000	77,100	76,600	14,130	1,083,771,000
23/02/2017	77,000	-2.00 ▼	-2.53	79,000	79,000	77,000	48,230	3,713,710,000
22/02/2017	79,000	-1.10 ▼	-1.37	79,700	80,000	79,000	36,700	2,899,300,000
21/02/2017	80,100	-0.10 ▼	-0.12	80,100	80,600	79,600	49,170	3,938,517,000
20/02/2017	80,200	-0.60 ▼	-0.74	80,500	81,000	80,000	33,950	2,722,790,000
17/02/2017	80,800	-0.40 ▼	-0.49	81,400	81,400	80,400	39,770	3,213,416,000
16/02/2017	81,200	1.00 ▲	1.25	80,300	82,200	80,300	54,870	4,455,444,000
15/02/2017	80,200	-0.50 ▼	-0.62	80,500	80,900	80,100	25,100	2,013,020,000
14/02/2017	80,700	-0.80 ▼	-0.98	81,900	81,900	80,000	97,730	7,886,811,000
13/02/2017	81,500	-1.40 ▼	-1.69	83,000	83,000	81,500	99,720	8,127,180,000
10/02/2017	82,900	0.10 ▲	0.12	82,800	83,000	82,500	52,400	4,343,960,000
09/02/2017	82,800	2.70 ▲	3.37	80,500	82,800	80,400	113,380	9,387,864,000
08/02/2017	80,100	0.80 ▲	1.01	79,400	80,500	79,300	168,650	13,508,865,000
07/02/2017	79,300	0.50 ▲	0.63	78,900	79,300	78,200	66,010	5,234,593,000
06/02/2017	78,800	0.80 ▲	1.03	78,000	79,000	77,000	34,790	2,741,452,000
03/02/2017	78,000	0.00 ■■	0.00	77,900	78,000	77,000	45,650	3,560,700,000
02/02/2017	78,000	-1.40 ▼	-1.76	79,000	79,000	77,800	15,230	1,187,940,000
25/01/2017	79,400	2.40 ▲	3.12	76,500	79,400	76,500	23,420	1,859,548,000
24/01/2017	77,000	-0.20 ▼	-0.26	77,000	78,000	76,000	31,430	2,420,110,000
23/01/2017	77,200	-1.80 ▼	-2.28	79,000	79,000	77,200	63,340	4,889,848,000
20/01/2017	79,000	-1.00 ▼	-1.25	79,200	79,900	76,100	92,120	7,277,480,000
19/01/2017	80,000	0.70 ▲	0.88	78,000	80,400	78,000	125,080	10,006,400,000
18/01/2017	79,300	-0.40 ▼	-0.50	79,700	80,000	79,300	17,980	1,425,814,000
17/01/2017	79,700	0.70 ▲	0.89	78,000	79,800	78,000	44,810	3,571,357,000
16/01/2017	79,000	-0.50 ▼	-0.63	80,000	80,000	78,200	43,610	3,445,190,000
13/01/2017	79,500	-1.00 ▼	-1.24	80,000	80,500	78,500	50,560	4,019,520,000
12/01/2017	80,500	-0.70 ▼	-0.86	81,600	81,600	80,200	41,720	3,358,460,000
11/01/2017	81,200	1.00 ▲	1.25	78,000	81,400	78,000	35,120	2,851,744,000
10/01/2017	80,200	0.20 ▲	0.25	80,000	82,000	80,000	133,620	10,716,324,000
09/01/2017	80,000	2.50 ▲	3.23	78,000	80,900	78,000	122,420	9,793,600,000
06/01/2017	77,500	1.50 ▲	1.97	76,000	79,000	76,000	37,790	2,928,725,000
05/01/2017	76,000	1.00 ▲	1.33	75,000	76,500	75,000	37,330	2,837,080,000
04/01/2017	75,000	0.00 ■■	0.00	75,000	75,500	74,600	51,750	3,881,250,000
03/01/2017	75,000	0.80 ▲	1.08	74,100	75,300	73,200	50,490	3,786,750,000
30/12/2016	74,200	-1.10 ▼	-1.46	75,000	75,000	74,000	27,110	2,011,562,000
29/12/2016	75,300	-0.30 ▼	-0.40	74,500	75,600	74,500	15,510	1,167,903,000
28/12/2016	75,600	0.90 ▲	1.20	74,800	76,400	74,700	80,690	6,100,164,000
27/12/2016	74,700	3.00 ▲	4.18	72,000	75,000	71,700	133,780	9,993,366,000
26/12/2016	71,700	0.00 ■■	0.00	71,700	72,000	71,300	9,120	653,904,000
23/12/2016	71,700	-0.20 ▼	-0.28	72,500	72,500	71,500	8,760	628,092,000
22/12/2016	71,900	0.00 ■■	0.00	71,900	72,400	71,700	5,720	411,268,000
21/12/2016	71,900	-0.60 ▼	-0.83	72,000	73,000	71,800	20,070	1,443,033,000
20/12/2016	72,500	0.30 ▲	0.42	72,000	72,500	71,400	38,270	2,774,575,000
19/12/2016	72,200	0.00 ■■	0.00	72,000	72,200	71,000	25,750	1,859,150,000
16/12/2016	72,200	0.10 ▲	0.14	72,900	72,900	72,000	32,110	2,318,342,000
15/12/2016	72,100	0.10 ▲	0.14	72,000	72,400	71,700	11,540	832,034,000
14/12/2016	72,000	0.60 ▲	0.84	71,400	72,000	71,200	17,480	1,258,560,000
13/12/2016	71,400	-0.30 ▼	-0.42	71,700	71,800	71,400	17,080	1,219,512,000
12/12/2016	71,700	-1.40 ▼	-1.92	72,800	73,500	71,700	18,930	1,357,281,000
09/12/2016	73,100	0.70 ▲	0.97	72,600	75,000	72,600	38,590	2,820,929,000
08/12/2016	72,400	0.30 ▲	0.42	73,000	73,000	72,300	7,470	540,828,000
07/12/2016	72,100	0.00 ■■	0.00	72,000	73,000	72,000	7,170	516,957,000
06/12/2016	72,100	-1.10 ▼	-1.50	72,100	73,400	72,100	25,960	1,871,716,000
05/12/2016	73,200	-0.90 ▼	-1.21	74,000	74,200	73,200	30,750	2,250,900,000
02/12/2016	74,100	1.10 ▲	1.51	75,800	75,800	73,500	79,620	5,899,842,000
01/12/2016	73,000	1.00 ▲	1.39	72,800	73,200	71,600	17,200	1,255,600,000
30/11/2016	72,000	0.80 ▲	1.12	72,800	72,800	71,500	56,660	4,079,520,000
29/11/2016	71,200	-3.40 ▼	-4.56	74,600	74,600	70,800	117,860	8,391,632,000
28/11/2016	74,600	-3.40 ▼	-4.36	78,100	78,100	74,000	39,410	2,939,986,000
25/11/2016	78,000	4.90 ▲	6.70	73,500	78,000	71,700	102,060	7,960,680,000
24/11/2016	73,100	-1.90 ▼	-2.53	74,100	74,800	72,700	120,740	8,826,094,000
23/11/2016	75,000	-2.50 ▼	-3.23	77,500	77,500	75,000	72,770	5,457,750,000
22/11/2016	77,500	-1.50 ▼	-1.90	79,000	79,000	77,500	53,590	4,153,225,000
21/11/2016	79,000	-0.80 ▼	-1.00	79,600	79,800	78,900	31,700	2,504,300,000
18/11/2016	79,800	-0.40 ▼	-0.50	80,200	80,200	79,500	38,360	3,061,128,000
17/11/2016	80,200	0.00 ■■	0.00	80,100	80,500	80,000	36,160	2,900,032,000
16/11/2016	80,200	-0.80 ▼	-0.99	80,200	81,500	80,200	30,920	2,479,784,000
15/11/2016	81,000	-0.20 ▼	-0.25	82,000	82,000	80,400	19,470	1,577,070,000
14/11/2016	81,200	0.00 ■■	0.00	82,000	82,000	80,500	21,820	1,771,784,000
11/11/2016	81,200	0.00 ■■	0.00	82,800	82,800	81,200	27,330	2,219,196,000
10/11/2016	81,200	0.70 ▲	0.87	80,500	82,000	80,500	13,660	1,109,192,000
09/11/2016	80,500	-1.00 ▼	-1.23	81,300	81,300	75,800	55,310	4,452,455,000
08/11/2016	81,500	0.00 ■■	0.00	82,000	82,200	81,500	19,040	1,551,760,000
07/11/2016	81,500	0.10 ▲	0.12	81,000	82,500	81,000	28,450	2,318,675,000
04/11/2016	81,400	-0.60 ▼	-0.73	81,800	82,000	81,000	40,360	3,285,304,000
03/11/2016	82,000	-1.50 ▼	-1.80	83,000	83,100	81,500	17,080	1,400,560,000
02/11/2016	83,500	1.50 ▲	1.83	81,500	84,100	81,000	20,930	1,747,655,000
01/11/2016	82,000	2.00 ▲	2.50	78,100	82,000	78,100	35,240	2,889,680,000
31/10/2016	80,000	-2.00 ▼	-2.44	80,000	82,000	80,000	49,400	3,952,000,000
28/10/2016	82,000	-1.20 ▼	-1.44	83,500	83,500	82,000	22,590	1,852,380,000
27/10/2016	83,200	-0.80 ▼	-0.95	84,000	84,000	83,000	9,040	752,128,000
26/10/2016	84,000	-1.00 ▼	-1.18	84,500	84,900	83,000	26,210	2,201,640,000
25/10/2016	85,000	-1.50 ▼	-1.73	86,800	86,800	85,000	43,970	3,737,450,000
24/10/2016	86,500	-0.30 ▼	-0.35	87,500	87,500	86,500	18,010	1,557,865,000
21/10/2016	86,800	0.00 ■■	0.00	88,000	88,000	86,500	17,650	1,532,020,000
20/10/2016	86,800	-0.70 ▼	-0.80	88,000	88,000	86,800	4,100	355,880,000
19/10/2016	87,500	1.30 ▲	1.51	88,000	88,000	86,500	32,240	2,821,000,000
18/10/2016	86,200	-0.30 ▼	-0.35	86,800	86,800	86,200	25,880	2,230,856,000
17/10/2016	86,500	0.10 ▲	0.12	87,000	87,500	86,400	15,450	1,336,425,000
14/10/2016	86,400	-0.20 ▼	-0.23	86,400	87,200	86,200	23,930	2,067,552,000
13/10/2016	86,600	-0.10 ▼	-0.12	87,500	87,500	86,200	22,240	1,925,984,000
12/10/2016	86,700	0.50 ▲	0.58	86,200	88,000	86,200	29,730	2,577,591,000
11/10/2016	86,200	-2.40 ▼	-2.71	89,000	89,000	86,000	27,730	2,390,326,000
10/10/2016	88,600	2.10 ▲	2.43	87,500	89,500	87,500	54,820	4,857,052,000
07/10/2016	86,500	0.40 ▲	0.46	86,000	87,100	86,000	17,430	1,507,695,000
06/10/2016	86,100	-0.10 ▼	-0.12	86,200	86,800	86,000	34,860	3,001,446,000
05/10/2016	86,200	1.20 ▲	1.41	85,100	88,000	85,100	22,710	1,957,602,000
04/10/2016	85,000	-1.10 ▼	-1.28	86,000	86,200	85,000	95,650	8,130,250,000
03/10/2016	86,100	-0.90 ▼	-1.03	87,000	87,000	85,300	42,550	3,663,555,000
30/09/2016	87,000	0.00 ■■	0.00	87,000	87,800	86,900	32,410	2,819,670,000
29/09/2016	87,000	-1.90 ▼	-2.14	88,100	88,200	86,500	90,220	7,849,140,000
28/09/2016	88,900	-0.90 ▼	-1.00	90,000	90,000	87,500	92,710	8,241,919,000
27/09/2016	89,800	-0.10 ▼	-0.11	90,000	90,000	89,400	41,640	3,739,272,000
26/09/2016	89,900	-0.30 ▼	-0.33	90,200	90,400	88,800	34,560	3,106,944,000
23/09/2016	90,200	0.30 ▲	0.33	90,000	90,900	90,000	39,530	3,565,606,000
22/09/2016	89,900	-0.30 ▼	-0.33	90,200	90,400	89,800	70,810	6,365,819,000
21/09/2016	90,200	0.20 ▲	0.22	90,000	90,700	90,000	48,520	4,376,504,000
20/09/2016	90,000	-1.60 ▼	-1.75	91,900	91,900	89,400	63,660	5,729,400,000
19/09/2016	91,600	0.10 ▲	0.11	92,400	92,400	91,500	32,530	2,979,748,000
16/09/2016	91,500	0.00 ■■	0.00	91,500	91,500	90,800	60,000	5,490,000,000
15/09/2016	91,500	-0.50 ▼	-0.54	92,000	92,000	91,100	96,730	8,850,795,000
14/09/2016	92,000	-0.80 ▼	-0.86	93,300	93,300	92,000	67,290	6,190,680,000
13/09/2016	92,800	0.10 ▲	0.11	92,500	93,600	92,500	17,170	1,593,376,000
12/09/2016	92,700	-1.80 ▼	-1.90	94,000	94,000	92,300	64,130	5,944,851,000
09/09/2016	94,500	-0.50 ▼	-0.53	95,000	95,500	94,000	37,100	3,505,950,000
08/09/2016	95,000	-1.00 ▼	-1.04	95,500	96,000	95,000	38,720	3,678,400,000
07/09/2016	96,000	3.50 ▲	3.78	93,000	97,500	92,500	219,690	21,090,240,000
06/09/2016	92,500	0.50 ▲	0.54	91,500	93,500	91,500	630,560	58,326,800,000
05/09/2016	92,000	-0.50 ▼	-0.54	92,500	93,000	92,000	72,360	6,657,120,000
01/09/2016	92,500	0.00 ■■	0.00	93,000	93,000	92,000	29,850	2,761,125,000
31/08/2016	92,500	-1.00 ▼	-1.07	93,500	93,500	92,000	48,430	4,479,775,000
30/08/2016	93,500	1.00 ▲	1.08	92,500	93,500	92,000	234,150	21,893,025,000
29/08/2016	92,500	-2.50 ▼	-2.63	94,500	95,000	92,500	57,630	5,330,775,000
26/08/2016	95,000	2.00 ▲	2.15	93,000	95,000	92,500	103,480	9,830,600,000
25/08/2016	93,000	-0.50 ▼	-0.53	93,000	93,500	93,000	81,420	7,572,060,000
24/08/2016	93,500	-1.50 ▼	-1.58	95,000	96,000	93,500	47,070	4,401,045,000
23/08/2016	95,000	0.00 ■■	0.00	95,000	95,000	94,000	27,400	2,603,000,000
22/08/2016	95,000	-2.50 ▼	-2.56	97,500	97,500	95,000	37,620	3,573,900,000
19/08/2016	97,500	0.00 ■■	0.00	98,000	98,000	96,000	98,810	9,633,975,000
18/08/2016	97,500	3.00 ▲	3.17	94,500	98,000	94,500	248,770	24,255,075,000
17/08/2016	94,500	0.50 ▲	0.53	94,500	94,500	93,500	32,370	3,058,965,000
16/08/2016	94,000	1.50 ▲	1.62	92,500	94,500	92,500	73,630	6,921,220,000
15/08/2016	92,500	0.50 ▲	0.54	92,000	93,500	92,000	31,730	2,935,025,000
12/08/2016	92,000	-2.00 ▼	-2.13	94,000	94,500	92,000	53,130	4,887,960,000
11/08/2016	94,000	0.50 ▲	0.53	93,500	94,000	92,500	34,900	3,280,600,000
10/08/2016	93,500	0.50 ▲	0.54	93,000	93,500	92,500	34,590	3,234,165,000
09/08/2016	93,000	0.50 ▲	0.54	92,000	93,000	92,000	37,480	3,485,640,000
08/08/2016	92,500	1.50 ▲	1.65	91,000	92,500	90,500	21,290	1,969,325,000
05/08/2016	91,000	0.00 ■■	0.00	91,000	91,500	90,500	27,180	2,473,380,000
04/08/2016	91,000	-0.50 ▼	-0.55	91,500	92,000	91,000	19,860	1,807,260,000
03/08/2016	91,500	0.00 ■■	0.00	91,500	92,500	90,500	53,890	4,930,935,000
02/08/2016	91,500	-1.50 ▼	-1.61	92,500	92,500	91,000	25,860	2,366,190,000
01/08/2016	93,000	-1.50 ▼	-1.59	94,500	95,000	92,500	78,620	7,311,660,000
29/07/2016	94,500	2.50 ▲	2.72	92,500	96,000	92,000	125,920	11,899,440,000
28/07/2016	92,000	0.50 ▲	0.55	92,500	92,500	91,500	12,750	1,173,000,000
27/07/2016	91,500	0.00 ■■	0.00	92,500	92,500	91,500	20,590	1,883,985,000
26/07/2016	91,500	1.00 ▲	1.10	90,500	91,500	90,500	79,500	7,274,250,000
25/07/2016	90,500	-1.50 ▼	-1.63	92,000	92,000	90,500	27,800	2,515,900,000
22/07/2016	92,000	0.00 ■■	0.00	92,000	92,500	90,000	104,390	9,603,880,000
21/07/2016	92,000	-1.00 ▼	-1.08	92,500	93,500	92,000	105,550	9,710,600,000
20/07/2016	93,000	-1.00 ▼	-1.06	94,500	94,500	93,000	115,400	10,732,200,000
19/07/2016	94,000	0.50 ▲	0.53	93,000	95,000	93,000	109,190	10,263,860,000
18/07/2016	93,500	-1.50 ▼	-1.58	95,000	95,000	93,000	72,050	6,736,675,000
15/07/2016	95,000	0.00 ■■	0.00	95,000	95,000	92,500	179,130	17,017,350,000
14/07/2016	95,000	-0.50 ▼	-0.52	95,000	96,500	95,000	60,680	5,764,600,000
13/07/2016	95,500	1.50 ▲	1.60	94,000	95,500	94,000	57,920	5,531,360,000
12/07/2016	94,000	0.00 ■■	0.00	95,000	95,000	93,500	80,400	7,557,600,000
11/07/2016	94,000	-4.00 ▼	-4.08	98,000	98,000	94,000	158,440	14,893,360,000
08/07/2016	98,000	-1.00 ▼	-1.01	99,000	99,500	97,000	81,470	7,984,060,000
07/07/2016	99,000	0.50 ▲	0.51	98,500	99,000	98,000	164,430	16,278,570,000
06/07/2016	98,500	0.50 ▲	0.51	98,000	100,000	98,000	112,020	11,033,970,000
05/07/2016	98,000	-3.00 ▼	-2.97	101,000	103,000	98,000	117,600	11,524,800,000
04/07/2016	101,000	3.00 ▲	3.06	99,000	101,000	99,000	176,980	17,874,980,000
01/07/2016	98,000	-1.00 ▼	-1.01	99,000	99,500	98,000	124,260	12,177,480,000
30/06/2016	99,000	4.50 ▲	4.76	95,000	99,500	94,500	281,080	27,826,920,000
29/06/2016	94,500	-0.50 ▼	-0.53	95,000	96,000	94,500	77,810	7,353,045,000
28/06/2016	95,000	0.00 ■■	0.00	95,000	95,500	94,500	43,440	4,126,800,000
27/06/2016	95,000	-0.50 ▼	-0.52	95,000	95,500	94,000	25,890	2,459,550,000
24/06/2016	95,500	0.00 ■■	0.00	95,500	95,500	93,000	154,000	14,707,000,000
23/06/2016	95,500	1.00 ▲	1.06	94,500	95,500	94,000	70,420	6,725,110,000
22/06/2016	94,500	-2.00 ▼	-2.07	94,500	95,500	94,000	172,300	16,282,350,000
21/06/2016	96,500	2.50 ▲	2.66	96,000	97,000	95,000	142,120	13,714,580,000
20/06/2016	94,000	0.00 ■■	0.00	95,000	95,000	94,000	56,110	5,274,340,000
17/06/2016	94,000	-1.00 ▼	-1.05	94,000	95,000	92,000	102,600	9,644,400,000
16/06/2016	95,000	-1.00 ▼	-1.04	96,000	96,000	94,000	119,330	11,336,350,000
15/06/2016	96,000	-2.00 ▼	-2.04	97,500	97,500	95,000	63,730	6,118,080,000
14/06/2016	98,000	0.00 ■■	0.00	97,500	98,000	96,500	30,400	2,979,200,000
13/06/2016	98,000	-0.50 ▼	-0.51	97,500	98,500	97,500	32,750	3,209,500,000
10/06/2016	98,500	0.50 ▲	0.51	98,000	99,000	98,000	18,590	1,831,115,000
09/06/2016	98,000	1.00 ▲	1.03	97,000	98,000	97,000	20,390	1,998,220,000
08/06/2016	97,000	2.00 ▲	2.11	96,000	97,500	95,000	45,210	4,385,370,000
07/06/2016	95,000	-1.00 ▼	-1.04	95,000	96,000	95,000	23,150	2,199,250,000
06/06/2016	96,000	-2.50 ▼	-2.54	98,000	98,000	95,000	87,750	8,424,000,000
03/06/2016	98,500	1.50 ▲	1.55	97,500	99,500	97,500	49,000	4,826,500,000
02/06/2016	97,000	4.90 ▲	5.32	98,500	98,500	94,500	106,950	10,374,150,000
01/06/2016	130,000	-1.00 ▼	-0.76	132,000	132,000	129,000	39,420	5,124,600,000
31/05/2016	131,000	0.00 ■■	0.00	130,000	133,000	129,000	39,270	5,144,370,000
30/05/2016	131,000	0.00 ■■	0.00	131,000	131,000	129,000	21,400	2,803,400,000
27/05/2016	131,000	5.00 ▲	3.97	125,000	131,000	125,000	52,920	6,932,520,000
26/05/2016	126,000	-4.00 ▼	-3.08	130,000	130,000	125,000	84,530	10,650,780,000
25/05/2016	130,000	2.00 ▲	1.56	128,000	130,000	125,000	52,110	6,774,300,000
24/05/2016	128,000	-3.00 ▼	-2.29	131,000	132,000	128,000	31,230	3,997,440,000
23/05/2016	131,000	-1.00 ▼	-0.76	134,000	135,000	130,000	57,520	7,535,120,000
20/05/2016	132,000	0.00 ■■	0.00	133,000	134,000	132,000	39,320	5,190,240,000
19/05/2016	132,000	1.00 ▲	0.76	133,000	133,000	131,000	20,330	2,683,560,000
18/05/2016	131,000	-1.00 ▼	-0.76	132,000	135,000	131,000	39,980	5,237,380,000
17/05/2016	132,000	5.00 ▲	3.94	127,000	134,000	127,000	80,110	10,574,520,000
16/05/2016	127,000	3.00 ▲	2.42	124,000	128,000	124,000	59,660	7,576,820,000
13/05/2016	124,000	3.00 ▲	2.48	121,000	124,000	121,000	38,620	4,788,880,000
12/05/2016	121,000	-1.00 ▼	-0.82	121,000	122,000	121,000	41,740	5,050,540,000
11/05/2016	122,000	1.00 ▲	0.83	122,000	122,000	121,000	34,450	4,202,900,000
10/05/2016	121,000	1.00 ▲	0.83	120,000	122,000	119,000	41,430	5,013,030,000
09/05/2016	120,000	-2.00 ▼	-1.64	121,000	122,000	119,000	67,150	8,058,000,000
06/05/2016	122,000	-2.00 ▼	-1.61	124,000	124,000	121,000	11,410	1,392,020,000
05/05/2016	124,000	5.00 ▲	4.20	119,000	124,000	118,000	103,310	12,810,440,000
04/05/2016	119,000	-2.00 ▼	-1.65	121,000	122,000	118,000	41,110	4,892,090,000
29/04/2016	121,000	-1.00 ▼	-0.82	121,000	122,000	118,000	55,300	6,691,300,000
28/04/2016	122,000	0.00 ■■	0.00	122,000	123,000	119,000	55,090	6,720,980,000
27/04/2016	122,000	-2.00 ▼	-1.61	125,000	125,000	122,000	16,980	2,071,560,000
26/04/2016	124,000	0.00 ■■	0.00	126,000	128,000	124,000	37,290	4,623,960,000
25/04/2016	124,000	0.00 ■■	0.00	123,000	125,000	122,000	36,610	4,539,640,000
22/04/2016	124,000	-2.00 ▼	-1.59	125,000	127,000	122,000	50,200	6,224,800,000
21/04/2016	126,000	0.00 ■■	0.00	126,000	127,000	126,000	24,380	3,071,880,000
20/04/2016	126,000	-2.00 ▼	-1.56	128,000	128,000	125,000	21,880	2,756,880,000
19/04/2016	128,000	6.00 ▲	4.92	123,000	128,000	123,000	75,620	9,679,360,000
15/04/2016	122,000	1.00 ▲	0.83	124,000	124,000	122,000	62,740	7,654,280,000
14/04/2016	121,000	3.00 ▲	2.54	116,000	125,000	116,000	96,860	11,720,060,000
13/04/2016	118,000	0.00 ■■	0.00	118,000	118,000	116,000	20,270	2,391,860,000
12/04/2016	118,000	0.00 ■■	0.00	119,000	120,000	117,000	24,620	2,905,160,000
11/04/2016	118,000	3.00 ▲	2.61	116,000	119,000	115,000	48,370	5,707,660,000
08/04/2016	115,000	-3.00 ▼	-2.54	116,000	116,000	112,000	33,140	3,811,100,000
07/04/2016	118,000	0.00 ■■	0.00	118,000	118,000	116,000	50,500	5,959,000,000
06/04/2016	118,000	5.00 ▲	4.42	113,000	118,000	113,000	158,990	18,760,820,000
05/04/2016	113,000	5.00 ▲	4.63	110,000	114,000	109,000	61,670	6,968,710,000
04/04/2016	108,000	1.00 ▲	0.93	107,000	111,000	107,000	18,880	2,039,040,000
01/04/2016	107,000	1.00 ▲	0.94	106,000	107,000	106,000	16,310	1,745,170,000
31/03/2016	106,000	-5.00 ▼	-4.50	111,000	111,000	106,000	67,710	7,177,260,000
30/03/2016	111,000	1.00 ▲	0.91	110,000	111,000	109,000	12,680	1,407,480,000
29/03/2016	110,000	0.00 ■■	0.00	110,000	110,000	109,000	58,320	6,415,200,000
28/03/2016	110,000	2.00 ▲	1.85	108,000	111,000	108,000	34,890	3,837,900,000
25/03/2016	108,000	-3.00 ▼	-2.70	109,000	109,000	107,000	33,560	3,624,480,000
24/03/2016	111,000	0.00 ■■	0.00	111,000	111,000	108,000	14,010	1,555,110,000
23/03/2016	111,000	1.00 ▲	0.91	111,000	112,000	111,000	21,660	2,404,260,000
22/03/2016	110,000	6.00 ▲	5.77	104,000	110,000	104,000	81,360	8,949,600,000
21/03/2016	104,000	-5.00 ▼	-4.59	109,000	109,000	104,000	103,420	10,755,680,000
18/03/2016	109,000	-2.00 ▼	-1.80	110,000	111,000	109,000	50,280	5,480,520,000
17/03/2016	111,000	0.00 ■■	0.00	112,000	112,000	110,000	8,910	989,010,000
16/03/2016	111,000	2.00 ▲	1.83	109,000	111,000	109,000	16,490	1,830,390,000
15/03/2016	109,000	1.00 ▲	0.93	109,000	112,000	108,000	60,710	6,617,390,000
14/03/2016	108,000	-6.00 ▼	-5.26	115,000	115,000	108,000	81,610	8,813,880,000
11/03/2016	114,000	-5.00 ▼	-4.20	119,000	119,000	113,000	73,680	8,399,520,000
10/03/2016	119,000	2.00 ▲	1.71	117,000	119,000	116,000	14,440	1,718,360,000
09/03/2016	117,000	2.00 ▲	1.74	113,000	117,000	113,000	24,390	2,853,630,000
08/03/2016	115,000	-6.00 ▼	-4.96	121,000	121,000	113,000	119,250	13,713,750,000
07/03/2016	121,000	-1.00 ▼	-0.82	123,000	127,000	121,000	85,230	10,312,830,000
04/03/2016	122,000	6.00 ▲	5.17	117,000	124,000	116,000	111,900	13,651,800,000
03/03/2016	116,000	7.00 ▲	6.42	109,000	116,000	109,000	79,930	9,271,880,000
02/03/2016	109,000	1.00 ▲	0.93	108,000	111,000	108,000	50,230	5,475,070,000
01/03/2016	108,000	0.00 ■■	0.00	107,000	110,000	107,000	71,980	7,773,840,000
29/02/2016	108,000	1.00 ▲	0.93	107,000	109,000	106,000	29,430	3,178,440,000
26/02/2016	107,000	2.00 ▲	1.90	105,000	107,000	105,000	12,580	1,346,060,000
25/02/2016	105,000	-1.00 ▼	-0.94	104,000	109,000	104,000	26,150	2,745,750,000
24/02/2016	106,000	2.00 ▲	1.92	103,000	107,000	103,000	30,230	3,204,380,000
23/02/2016	104,000	-4.00 ▼	-3.70	106,000	107,000	104,000	32,230	3,351,920,000
22/02/2016	108,000	0.00 ■■	0.00	107,000	108,000	106,000	32,370	3,495,960,000
19/02/2016	108,000	4.00 ▲	3.85	104,000	110,000	104,000	103,490	11,176,920,000
18/02/2016	104,000	4.50 ▲	4.52	99,500	104,000	99,500	38,220	3,974,880,000
17/02/2016	99,500	1.00 ▲	1.02	98,500	100,000	98,500	35,870	3,569,065,000
16/02/2016	98,500	4.00 ▲	4.23	94,500	98,500	94,000	76,610	7,546,085,000
15/02/2016	94,500	2.00 ▲	2.16	91,500	95,000	91,500	17,040	1,610,280,000
05/02/2016	92,500	0.50 ▲	0.54	91,500	93,000	91,500	3,490	322,825,000
04/02/2016	92,000	0.50 ▲	0.55	92,000	92,000	91,500	4,990	459,080,000
03/02/2016	91,500	0.00 ■■	0.00	92,000	92,000	91,500	29,180	2,669,970,000
02/02/2016	91,500	0.00 ■■	0.00	91,500	93,000	91,500	20,510	1,876,665,000
01/02/2016	91,500	1.50 ▲	1.67	90,000	92,000	90,000	16,900	1,546,350,000
29/01/2016	90,000	0.50 ▲	0.56	89,500	90,000	88,000	10,360	932,400,000
28/01/2016	89,500	-0.50 ▼	-0.56	90,000	91,500	87,000	29,280	2,620,560,000
27/01/2016	90,000	-0.50 ▼	-0.55	90,500	91,000	89,500	21,710	1,953,900,000
26/01/2016	90,500	-1.00 ▼	-1.09	91,500	91,500	90,500	14,050	1,271,525,000
25/01/2016	91,500	1.00 ▲	1.10	91,000	91,500	90,000	9,860	902,190,000
22/01/2016	90,500	0.00 ■■	0.00	90,500	92,000	86,000	46,010	4,163,905,000
21/01/2016	90,500	-2.00 ▼	-2.16	92,500	93,000	90,500	20,270	1,834,435,000
20/01/2016	92,500	0.00 ■■	0.00	94,500	94,500	92,500	25,920	2,397,600,000
19/01/2016	92,500	0.00 ■■	0.00	93,000	93,000	91,000	20,540	1,899,950,000
18/01/2016	92,500	-0.50 ▼	-0.54	93,000	93,500	89,500	73,550	6,803,375,000
15/01/2016	93,000	-0.50 ▼	-0.53	93,500	95,000	93,000	25,000	2,325,000,000
14/01/2016	93,500	-2.00 ▼	-2.09	95,000	95,000	92,000	27,920	2,610,520,000
13/01/2016	95,500	2.50 ▲	2.69	95,000	97,000	93,000	27,200	2,597,600,000
12/01/2016	93,000	6.00 ▲	6.90	87,000	93,000	86,500	82,260	7,650,180,000
11/01/2016	87,000	0.00 ■■	0.00	86,000	87,000	86,000	14,480	1,259,760,000
08/01/2016	87,000	0.50 ▲	0.58	86,000	87,000	85,500	48,470	4,216,890,000
07/01/2016	86,500	-1.00 ▼	-1.14	87,500	87,500	86,000	84,560	7,314,440,000
06/01/2016	87,500	0.00 ■■	0.00	87,500	87,500	87,000	16,480	1,442,000,000
05/01/2016	87,500	-0.50 ▼	-0.57	88,000	88,000	87,000	3,640	318,500,000
04/01/2016	88,000	0.00 ■■	0.00	88,000	89,000	87,500	11,380	1,001,440,000
31/12/2015	88,000	1.50 ▲	1.73	86,000	88,000	86,000	24,200	2,129,600,000
30/12/2015	86,500	0.00 ■■	0.00	86,500	87,000	86,000	19,620	1,697,130,000
29/12/2015	86,500	-0.50 ▼	-0.57	87,000	87,500	86,500	25,170	2,177,205,000
28/12/2015	87,000	0.50 ▲	0.58	86,500	87,000	86,000	23,100	2,009,700,000
25/12/2015	86,500	0.00 ■■	0.00	86,500	87,500	86,500	40,120	3,470,380,000
24/12/2015	86,500	-0.50 ▼	-0.57	87,000	88,000	86,500	10,570	914,305,000
23/12/2015	87,000	0.50 ▲	0.58	87,000	87,500	87,000	24,360	2,119,320,000
22/12/2015	86,500	-0.50 ▼	-0.57	86,500	87,000	86,500	57,650	4,986,725,000
21/12/2015	87,000	-0.50 ▼	-0.57	88,000	88,000	86,000	22,800	1,983,600,000
18/12/2015	87,500	-0.50 ▼	-0.57	89,000	89,500	87,500	5,070	443,625,000
17/12/2015	88,000	1.00 ▲	1.15	86,500	88,500	86,500	31,120	2,738,560,000
16/12/2015	87,000	0.00 ■■	0.00	86,500	87,500	85,500	44,400	3,862,800,000
15/12/2015	87,000	-1.00 ▼	-1.14	88,000	88,000	86,500	23,390	2,034,930,000
14/12/2015	88,000	0.50 ▲	0.57	88,000	88,000	87,500	11,200	985,600,000
11/12/2015	87,500	0.50 ▲	0.57	88,000	88,500	87,000	23,050	2,016,875,000
10/12/2015	87,000	-1.00 ▼	-1.14	88,500	88,500	87,000	17,140	1,491,180,000
09/12/2015	88,000	0.00 ■■	0.00	88,500	88,500	87,500	14,780	1,300,640,000
08/12/2015	88,000	0.00 ■■	0.00	87,500	88,500	87,500	16,780	1,476,640,000
07/12/2015	88,000	-0.50 ▼	-0.56	88,000	88,500	87,500	7,980	702,240,000
04/12/2015	88,500	0.00 ■■	0.00	89,000	89,000	87,000	2,000	177,000,000
03/12/2015	88,500	0.00 ■■	0.00	87,500	89,000	87,500	16,450	1,455,825,000
02/12/2015	88,500	0.00 ■■	0.00	89,000	89,000	88,000	20,690	1,831,065,000
01/12/2015	88,500	0.50 ▲	0.57	88,000	89,000	87,500	8,220	727,470,000
30/11/2015	88,000	2.50 ▲	2.92	85,000	89,500	85,000	53,480	4,706,240,000
27/11/2015	85,500	-1.50 ▼	-1.72	87,000	87,500	85,500	44,670	3,819,285,000
26/11/2015	87,000	-1.50 ▼	-1.69	88,000	88,000	87,000	22,600	1,966,200,000
25/11/2015	88,500	0.00 ■■	0.00	88,500	89,000	88,000	18,460	1,633,710,000
24/11/2015	88,500	-2.00 ▼	-2.21	90,500	90,500	88,500	57,140	5,056,890,000
23/11/2015	90,500	1.00 ▲	1.12	90,000	91,500	89,500	33,170	3,001,885,000
20/11/2015	89,500	-1.00 ▼	-1.10	90,500	92,000	89,000	29,380	2,629,510,000
19/11/2015	90,500	-0.50 ▼	-0.55	91,000	91,500	89,000	37,910	3,430,855,000
18/11/2015	91,000	2.50 ▲	2.82	88,000	91,000	88,000	61,210	5,570,110,000
17/11/2015	88,500	-2.00 ▼	-2.21	90,500	90,500	88,500	40,290	3,565,665,000
16/11/2015	90,500	3.00 ▲	3.43	87,500	90,500	87,500	163,320	14,780,460,000
13/11/2015	87,500	1.00 ▲	1.16	86,500	88,000	85,500	63,360	5,544,000,000
12/11/2015	86,500	2.00 ▲	2.37	84,500	87,000	84,500	53,800	4,653,700,000
11/11/2015	84,500	-1.50 ▼	-1.74	86,000	86,000	83,500	20,890	1,765,205,000
10/11/2015	86,000	3.50 ▲	4.24	82,000	86,500	82,000	76,730	6,598,780,000
09/11/2015	82,500	-1.50 ▼	-1.79	83,500	83,500	82,500	30,190	2,490,675,000
06/11/2015	84,000	0.00 ■■	0.00	84,500	84,500	81,000	53,650	4,506,600,000
05/11/2015	84,000	1.00 ▲	1.20	83,500	84,000	83,000	11,690	981,960,000
04/11/2015	83,000	0.00 ■■	0.00	84,500	84,500	83,000	21,370	1,773,710,000
03/11/2015	83,000	0.00 ■■	0.00	83,000	83,500	82,500	64,540	5,356,820,000
02/11/2015	83,000	-2.00 ▼	-2.35	85,000	85,000	83,000	55,980	4,646,340,000
30/10/2015	85,000	1.00 ▲	1.19	83,500	85,500	83,500	55,730	4,737,050,000
29/10/2015	84,000	-2.00 ▼	-2.33	86,000	86,000	83,500	158,440	13,308,960,000
28/10/2015	86,000	-1.00 ▼	-1.15	87,000	87,000	85,500	109,240	9,394,640,000
27/10/2015	87,000	0.00 ■■	0.00	87,000	87,500	85,500	41,400	3,601,800,000
26/10/2015	87,000	2.00 ▲	2.35	85,000	87,500	83,500	94,620	8,231,940,000
23/10/2015	85,000	-1.00 ▼	-1.16	86,000	86,500	84,500	58,300	4,955,500,000
22/10/2015	86,000	1.50 ▲	1.78	84,000	86,500	84,000	43,930	3,777,980,000
21/10/2015	84,500	0.00 ■■	0.00	85,000	86,000	83,500	60,700	5,129,150,000
20/10/2015	84,500	4.50 ▲	5.62	80,000	84,500	80,000	87,280	7,375,160,000
19/10/2015	80,000	0.00 ■■	0.00	80,000	81,000	79,500	74,660	5,972,800,000
16/10/2015	80,000	2.00 ▲	2.56	78,000	81,000	77,500	83,380	6,670,400,000
15/10/2015	78,000	0.00 ■■	0.00	78,500	78,500	77,500	25,620	1,998,360,000
14/10/2015	78,000	0.50 ▲	0.65	77,500	78,000	77,000	17,860	1,393,080,000
13/10/2015	77,500	-0.50 ▼	-0.64	77,000	78,000	77,000	28,000	2,170,000,000
12/10/2015	78,000	3.00 ▲	4.00	75,000	78,000	75,000	20,760	1,619,280,000
09/10/2015	75,000	-2.50 ▼	-3.23	77,500	77,500	75,000	39,280	2,946,000,000
08/10/2015	77,500	0.50 ▲	0.65	76,500	78,500	76,500	40,180	3,113,950,000
07/10/2015	77,000	-2.00 ▼	-2.53	79,500	79,500	77,000	62,600	4,820,200,000
06/10/2015	79,000	0.50 ▲	0.64	80,000	80,000	78,000	324,610	25,644,190,000
05/10/2015	78,500	1.00 ▲	1.29	79,000	79,000	76,500	401,010	31,479,285,000
02/10/2015	77,500	0.00 ■■	0.00	77,500	78,000	76,500	44,670	3,461,925,000
01/10/2015	77,500	-3.50 ▼	-4.32	80,500	80,500	76,000	156,690	12,143,475,000
30/09/2015	81,000	0.50 ▲	0.62	79,500	81,000	79,500	63,120	5,112,720,000
29/09/2015	80,500	0.50 ▲	0.62	80,500	81,000	78,500	95,040	7,650,720,000
28/09/2015	80,000	5.00 ▲	6.67	76,000	80,000	75,500	77,550	6,204,000,000
25/09/2015	75,000	3.50 ▲	4.90	71,500	75,000	71,000	103,660	7,774,500,000
24/09/2015	71,500	0.50 ▲	0.70	71,000	72,000	70,500	57,850	4,136,275,000
23/09/2015	71,000	0.00 ■■	0.00	71,000	71,000	69,500	28,120	1,996,520,000
22/09/2015	71,000	0.50 ▲	0.71	70,000	71,500	69,500	57,960	4,115,160,000
21/09/2015	70,500	-0.50 ▼	-0.70	72,000	72,000	70,000	11,940	841,770,000
18/09/2015	71,000	0.50 ▲	0.71	70,500	71,000	69,500	22,890	1,625,190,000
17/09/2015	70,500	1.00 ▲	1.44	69,500	70,500	69,000	37,480	2,642,340,000
16/09/2015	69,500	1.00 ▲	1.46	68,500	70,000	68,000	10,970	762,415,000
15/09/2015	68,500	0.50 ▲	0.74	68,000	68,500	68,000	24,270	1,662,495,000
14/09/2015	68,000	0.50 ▲	0.74	66,500	68,500	66,500	17,790	1,209,720,000
11/09/2015	67,500	-0.50 ▼	-0.74	68,500	69,500	67,500	27,740	1,872,450,000
10/09/2015	68,000	-0.50 ▼	-0.73	65,500	70,000	65,500	43,790	2,977,720,000
09/09/2015	68,500	-0.50 ▼	-0.72	69,000	70,500	68,000	49,610	3,398,285,000
08/09/2015	69,000	4.50 ▲	6.98	66,000	69,000	64,500	66,950	4,619,550,000
07/09/2015	64,500	4.00 ▲	6.61	61,000	64,500	60,000	61,790	3,985,455,000
04/09/2015	60,500	0.50 ▲	0.83	60,000	60,500	59,500	8,680	525,140,000
03/09/2015	60,000	1.00 ▲	1.69	59,000	60,000	59,000	5,790	347,400,000
01/09/2015	59,000	0.00 ■■	0.00	59,000	60,000	58,500	26,050	1,536,950,000
31/08/2015	59,000	-2.00 ▼	-3.28	60,000	60,000	59,000	27,850	1,643,150,000
28/08/2015	61,000	0.00 ■■	0.00	61,000	61,000	60,000	28,930	1,764,730,000
27/08/2015	61,000	-0.50 ▼	-0.81	61,500	61,500	60,000	23,840	1,454,240,000
26/08/2015	61,500	4.00 ▲	6.96	57,000	61,500	57,000	76,520	4,705,980,000
25/08/2015	57,500	1.00 ▲	1.77	55,500	58,000	55,000	130,880	7,525,600,000
24/08/2015	56,500	-4.00 ▼	-6.61	60,500	60,500	56,500	114,350	6,460,775,000
21/08/2015	60,500	-0.50 ▼	-0.82	59,500	61,000	59,500	65,970	3,991,185,000
20/08/2015	61,000	-1.00 ▼	-1.61	60,500	61,500	59,500	86,230	5,260,030,000
19/08/2015	62,000	-1.00 ▼	-1.59	63,500	63,500	59,500	131,060	8,125,720,000
18/08/2015	63,000	0.00 ■■	0.00	63,500	63,500	61,500	48,340	3,045,420,000
17/08/2015	63,000	1.00 ▲	1.61	63,000	64,000	62,500	34,420	2,168,460,000
14/08/2015	62,000	2.00 ▲	3.33	60,500	64,000	60,500	215,990	13,391,380,000
13/08/2015	60,000	0.00 ■■	0.00	60,000	61,500	59,000	25,940	1,556,400,000
12/08/2015	60,000	2.00 ▲	3.45	56,000	62,000	56,000	85,680	5,140,800,000
11/08/2015	58,000	2.50 ▲	4.50	55,000	59,000	55,000	70,720	4,101,760,000
10/08/2015	55,500	0.00 ■■	0.00	55,000	55,500	53,500	23,060	1,279,830,000
07/08/2015	55,500	-1.00 ▼	-1.77	56,500	56,500	55,500	5,860	325,230,000
06/08/2015	56,500	0.00 ■■	0.00	57,000	57,000	56,000	24,830	1,402,895,000
05/08/2015	56,500	0.50 ▲	0.89	56,500	57,000	56,000	18,370	1,037,905,000
04/08/2015	56,000	1.00 ▲	1.82	55,000	58,000	55,000	44,320	2,481,920,000
03/08/2015	55,000	0.50 ▲	0.92	54,500	55,000	54,000	35,550	1,955,250,000
31/07/2015	54,500	2.00 ▲	3.81	52,500	54,500	52,500	19,550	1,065,475,000
30/07/2015	52,500	-0.50 ▼	-0.94	52,500	53,000	52,500	12,300	645,750,000
29/07/2015	53,000	-0.50 ▼	-0.93	53,500	53,500	53,000	22,690	1,202,570,000
28/07/2015	53,500	-0.50 ▼	-0.93	53,500	54,500	53,500	36,420	1,948,470,000
27/07/2015	54,000	-1.00 ▼	-1.82	54,500	54,500	53,500	34,660	1,871,640,000
24/07/2015	55,000	-0.50 ▼	-0.90	54,000	55,500	54,000	21,170	1,164,350,000
23/07/2015	55,500	0.00 ■■	0.00	54,500	55,500	54,000	22,790	1,264,845,000
22/07/2015	55,500	0.00 ■■	0.00	55,500	57,000	54,500	30,310	1,682,205,000
21/07/2015	55,500	3.50 ▲	6.73	52,000	55,500	52,000	67,020	3,719,610,000
20/07/2015	52,000	-1.50 ▼	-2.80	56,000	57,000	52,000	125,140	6,507,280,000
17/07/2015	53,500	3.50 ▲	7.00	51,000	53,500	51,000	71,530	3,826,855,000
16/07/2015	50,000	1.70 ▲	3.52	48,300	50,000	48,300	45,530	2,276,500,000
15/07/2015	48,300	1.60 ▲	3.43	46,700	49,600	46,600	41,670	2,012,661,000
14/07/2015	46,700	0.00 ■■	0.00	46,800	46,800	46,600	4,120	192,404,000
13/07/2015	46,700	0.00 ■■	0.00	46,800	46,800	46,700	12,160	567,872,000
10/07/2015	46,700	0.00 ■■	0.00	46,500	47,000	46,500	17,990	840,133,000
09/07/2015	46,700	0.00 ■■	0.00	46,500	46,700	46,400	4,020	187,734,000
08/07/2015	46,700	-0.20 ▼	-0.43	46,900	46,900	46,700	2,450	114,415,000
07/07/2015	46,900	0.00 ■■	0.00	46,900	47,000	46,600	7,440	348,936,000
06/07/2015	46,900	-0.10 ▼	-0.21	47,000	47,000	46,500	50,900	2,387,210,000
03/07/2015	47,000	-0.30 ▼	-0.63	47,000	47,300	46,700	7,330	344,510,000
02/07/2015	47,300	-0.50 ▼	-1.05	47,300	47,500	47,000	9,730	460,229,000
01/07/2015	47,800	0.00 ■■	0.00	48,100	48,100	46,800	11,920	569,776,000
30/06/2015	47,800	0.80 ▲	1.70	47,000	48,000	46,000	15,030	718,434,000
29/06/2015	47,000	-1.10 ▼	-2.29	47,900	48,200	47,000	18,150	853,050,000
26/06/2015	48,100	0.00 ■■	0.00	48,100	48,900	48,100	36,940	1,776,814,000
25/06/2015	48,100	-1.80 ▼	-3.61	50,000	50,000	48,100	10,330	496,873,000
24/06/2015	49,900	0.70 ▲	1.42	50,000	50,000	48,700	8,010	399,699,000
23/06/2015	49,200	-1.80 ▼	-3.53	51,000	51,000	49,200	3,980	195,816,000
22/06/2015	51,000	1.00 ▲	2.00	51,500	51,500	50,000	1,550	79,050,000
19/06/2015	61,000	0.50 ▲	0.83	60,000	61,000	60,000	25,530	1,557,330,000
18/06/2015	60,500	0.50 ▲	0.83	60,000	60,500	59,000	21,120	1,277,760,000
17/06/2015	60,000	-1.00 ▼	-1.64	60,000	61,000	60,000	10,720	643,200,000
16/06/2015	61,000	-0.50 ▼	-0.81	61,500	61,500	61,000	13,990	853,390,000
15/06/2015	61,500	0.50 ▲	0.82	62,500	62,500	61,000	13,050	802,575,000
12/06/2015	61,000	-1.00 ▼	-1.61	62,000	63,000	61,000	6,590	401,990,000
11/06/2015	62,000	0.50 ▲	0.81	61,500	62,500	61,000	9,900	613,800,000
10/06/2015	61,500	0.50 ▲	0.82	61,000	62,500	60,500	9,030	555,345,000
09/06/2015	61,000	-0.50 ▼	-0.81	61,500	62,500	61,000	14,480	883,280,000
08/06/2015	61,500	1.50 ▲	2.50	61,000	62,000	61,000	5,920	364,080,000
05/06/2015	60,000	0.00 ■■	0.00	60,000	61,500	60,000	3,760	225,600,000
04/06/2015	60,000	-1.00 ▼	-1.64	61,500	61,500	60,000	7,030	421,800,000
03/06/2015	61,000	-1.00 ▼	-1.61	61,000	61,500	61,000	41,270	2,517,470,000
02/06/2015	62,000	0.00 ■■	0.00	60,500	62,500	60,500	17,260	1,070,120,000
01/06/2015	62,000	-0.50 ▼	-0.80	61,500	62,000	59,500	4,860	301,320,000
29/05/2015	62,500	1.00 ▲	1.63	61,500	62,500	61,500	1,660	103,750,000
28/05/2015	61,500	0.50 ▲	0.82	62,500	62,500	59,000	6,610	406,515,000
27/05/2015	61,000	-2.00 ▼	-3.17	63,000	63,000	61,000	7,810	476,410,000
26/05/2015	63,000	0.00 ■■	0.00	62,000	63,000	61,500	4,210	265,230,000
25/05/2015	63,000	2.50 ▲	4.13	61,000	63,500	61,000	32,390	2,040,570,000
22/05/2015	60,500	1.00 ▲	1.68	60,500	60,500	60,000	7,450	450,725,000
21/05/2015	59,500	3.50 ▲	6.25	56,000	59,500	56,000	55,280	3,289,160,000
20/05/2015	56,000	1.00 ▲	1.82	54,000	56,000	54,000	17,800	996,800,000
19/05/2015	55,000	1.00 ▲	1.85	54,000	55,000	54,000	3,440	189,200,000
18/05/2015	54,000	1.00 ▲	1.89	53,000	54,000	52,500	15,110	815,940,000
15/05/2015	53,000	-0.50 ▼	-0.93	53,500	54,500	53,000	13,110	694,830,000
14/05/2015	53,500	0.00 ■■	0.00	53,500	53,500	52,500	6,320	338,120,000
13/05/2015	53,500	0.50 ▲	0.94	54,000	54,000	53,000	4,690	250,915,000
12/05/2015	53,000	-2.00 ▼	-3.64	54,500	54,500	52,500	29,910	1,585,230,000
11/05/2015	55,000	0.00 ■■	0.00	54,500	55,000	53,000	2,540	139,700,000
08/05/2015	55,000	0.00 ■■	0.00	54,500	55,000	54,000	4,830	265,650,000
07/05/2015	55,000	-1.00 ▼	-1.79	54,000	55,500	53,500	1,890	103,950,000
06/05/2015	56,000	1.00 ▲	1.82	55,500	56,000	54,000	6,530	365,680,000
05/05/2015	55,000	2.50 ▲	4.76	53,500	56,000	52,000	33,960	1,867,800,000
04/05/2015	52,500	-1.00 ▼	-1.87	53,000	53,500	52,500	31,670	1,662,675,000
27/04/2015	53,500	-0.50 ▼	-0.93	55,000	55,000	53,500	830	44,405,000
24/04/2015	54,000	1.00 ▲	1.89	53,000	54,000	52,000	16,850	909,900,000
23/04/2015	53,000	0.00 ■■	0.00	52,500	53,000	52,000	8,960	474,880,000
22/04/2015	53,000	0.00 ■■	0.00	54,000	54,000	51,500	12,280	650,840,000
21/04/2015	53,000	-1.50 ▼	-2.75	56,000	56,000	52,500	31,720	1,681,160,000
20/04/2015	54,500	-0.50 ▼	-0.91	53,500	55,500	53,500	16,620	905,790,000
17/04/2015	55,000	2.50 ▲	4.76	54,000	55,000	54,000	41,100	2,260,500,000
16/04/2015	52,500	-0.50 ▼	-0.94	51,000	53,000	51,000	11,840	621,600,000
15/04/2015	53,000	0.50 ▲	0.95	50,000	53,500	50,000	970	51,410,000
14/04/2015	52,500	1.00 ▲	1.94	52,500	55,000	52,000	22,880	1,201,200,000
13/04/2015	51,500	3.00 ▲	6.19	48,900	51,500	48,900	61,010	3,142,015,000
10/04/2015	48,500	0.20 ▲	0.41	48,300	48,500	48,200	13,360	647,960,000
09/04/2015	48,300	0.00 ■■	0.00	48,300	48,600	48,000	11,880	573,804,000
08/04/2015	48,300	1.30 ▲	2.77	47,400	48,600	47,000	44,820	2,164,806,000
07/04/2015	47,000	1.60 ▲	3.52	45,500	47,000	45,500	23,840	1,120,480,000
06/04/2015	45,400	-0.10 ▼	-0.22	45,400	45,400	44,900	8,060	365,924,000
03/04/2015	45,500	0.50 ▲	1.11	45,400	46,000	44,500	10,900	495,950,000
02/04/2015	45,000	0.50 ▲	1.12	44,500	45,000	44,500	10,690	481,050,000
01/04/2015	44,500	-0.90 ▼	-1.98	45,400	45,400	44,500	3,170	141,065,000
31/03/2015	45,400	0.00 ■■	0.00	44,100	45,500	44,100	7,440	337,776,000
30/03/2015	45,400	-0.10 ▼	-0.22	44,600	45,400	44,000	14,080	639,232,000
27/03/2015	45,500	0.50 ▲	1.11	45,800	45,800	44,500	3,460	157,430,000
26/03/2015	45,000	0.30 ▲	0.67	44,500	45,000	43,500	3,450	155,250,000
25/03/2015	44,700	0.20 ▲	0.45	44,500	44,700	44,500	7,420	331,674,000
24/03/2015	44,500	-0.50 ▼	-1.11	44,500	45,000	44,500	10,460	465,470,000
23/03/2015	45,000	0.00 ■■	0.00	45,000	45,000	44,500	21,760	979,200,000
20/03/2015	45,000	0.30 ▲	0.67	44,700	45,000	44,500	9,190	413,550,000
19/03/2015	44,700	-0.20 ▼	-0.45	45,400	45,400	44,700	7,640	341,508,000
18/03/2015	44,900	-0.40 ▼	-0.88	45,100	45,100	44,800	14,020	629,498,000
17/03/2015	45,300	0.10 ▲	0.22	45,000	45,500	44,900	730	33,069,000
16/03/2015	45,200	-0.30 ▼	-0.66	45,100	45,700	44,800	26,480	1,196,896,000
13/03/2015	45,500	0.00 ■■	0.00	45,500	45,500	45,000	6,170	280,735,000
12/03/2015	45,500	0.00 ■■	0.00	45,500	45,500	45,100	6,760	307,580,000
11/03/2015	45,500	-0.20 ▼	-0.44	45,900	46,500	45,500	4,790	217,945,000
10/03/2015	45,700	0.10 ▲	0.22	45,600	45,700	45,500	1,840	84,088,000
09/03/2015	45,600	0.00 ■■	0.00	45,900	46,000	45,600	4,340	197,904,000
06/03/2015	45,600	0.00 ■■	0.00	45,800	45,900	45,500	2,230	101,688,000
05/03/2015	45,600	-0.10 ▼	-0.22	46,000	46,000	45,600	3,120	142,272,000
04/03/2015	45,700	0.20 ▲	0.44	45,400	45,900	45,400	10,120	462,484,000
03/03/2015	45,500	0.60 ▲	1.34	44,900	45,500	44,900	4,100	186,550,000
02/03/2015	44,900	-0.10 ▼	-0.22	45,100	45,500	44,800	13,640	612,436,000
27/02/2015	45,000	-0.10 ▼	-0.22	45,200	46,000	45,000	31,810	1,431,450,000
26/02/2015	45,100	-1.10 ▼	-2.38	46,000	46,200	45,100	15,920	717,992,000
25/02/2015	46,200	-0.30 ▼	-0.65	46,500	46,500	45,300	7,260	335,412,000
24/02/2015	46,500	0.80 ▲	1.75	45,700	46,500	45,700	5,590	259,935,000
13/02/2015	45,700	0.30 ▲	0.66	45,400	45,800	45,400	7,040	321,728,000
12/02/2015	45,400	0.00 ■■	0.00	46,000	46,000	45,400	10,160	461,264,000
11/02/2015	45,400	1.10 ▲	2.48	45,600	45,600	44,600	12,430	564,322,000
10/02/2015	44,300	-0.60 ▼	-1.34	44,900	44,900	44,300	9,750	431,925,000
09/02/2015	44,900	0.90 ▲	2.05	44,500	45,200	44,000	16,460	739,054,000
06/02/2015	44,000	-0.80 ▼	-1.79	44,200	44,800	44,000	23,100	1,016,400,000
05/02/2015	44,800	-0.10 ▼	-0.22	43,600	44,900	43,500	3,890	174,272,000
04/02/2015	44,900	0.00 ■■	0.00	44,100	45,000	43,000	30,630	1,375,287,000
03/02/2015	44,900	-0.80 ▼	-1.75	46,400	46,400	44,800	15,470	694,603,000
02/02/2015	45,700	-1.20 ▼	-2.56	47,200	47,200	45,500	11,850	541,545,000
30/01/2015	46,900	0.00 ■■	0.00	46,500	46,900	46,500	17,240	808,556,000
29/01/2015	46,900	-0.10 ▼	-0.21	47,000	47,100	46,900	5,390	252,791,000
28/01/2015	47,000	0.10 ▲	0.21	47,000	47,300	46,900	61,830	2,906,010,000
27/01/2015	46,900	0.10 ▲	0.21	47,000	47,000	46,100	59,120	2,772,728,000
26/01/2015	46,800	-0.50 ▼	-1.06	47,300	47,300	46,500	51,110	2,391,948,000
23/01/2015	47,300	-0.20 ▼	-0.42	47,500	47,500	45,800	34,770	1,644,621,000
22/01/2015	47,500	0.00 ■■	0.00	47,900	47,900	47,000	7,760	368,600,000
21/01/2015	47,500	-0.50 ▼	-1.04	47,800	47,800	47,500	17,360	824,600,000
20/01/2015	48,000	-0.10 ▼	-0.21	47,600	48,000	47,500	15,840	760,320,000
19/01/2015	48,100	0.10 ▲	0.21	48,000	48,300	47,500	44,990	2,164,019,000
16/01/2015	48,000	0.10 ▲	0.21	47,900	48,000	47,500	32,580	1,563,840,000
15/01/2015	47,900	-0.10 ▼	-0.21	47,500	48,000	47,500	8,260	395,654,000
14/01/2015	48,000	-0.30 ▼	-0.62	48,000	48,000	47,500	30,440	1,461,120,000
13/01/2015	48,300	0.20 ▲	0.42	47,900	48,300	47,500	28,260	1,364,958,000
12/01/2015	48,100	-0.40 ▼	-0.82	48,500	48,500	47,500	53,050	2,551,705,000
09/01/2015	48,500	0.10 ▲	0.21	48,700	48,700	48,000	11,450	555,325,000
08/01/2015	48,400	2.40 ▲	5.22	46,800	48,500	46,500	116,650	5,645,860,000
07/01/2015	46,000	1.50 ▲	3.37	44,900	47,400	44,500	65,870	3,030,020,000
06/01/2015	44,500	0.10 ▲	0.23	44,000	45,000	44,000	14,960	665,720,000
05/01/2015	44,400	0.40 ▲	0.91	43,500	45,000	43,500	23,000	1,021,200,000
31/12/2014	44,000	0.50 ▲	1.15	43,400	45,500	43,400	7,800	343,200,000
30/12/2014	43,500	0.50 ▲	1.16	43,100	43,500	42,000	16,630	723,405,000
29/12/2014	43,000	-0.10 ▼	-0.23	43,500	43,500	42,700	16,150	694,450,000
26/12/2014	43,100	-0.10 ▼	-0.23	42,500	43,800	42,500	24,750	1,066,725,000
25/12/2014	43,200	-0.30 ▼	-0.69	44,300	44,400	43,000	31,890	1,377,648,000
24/12/2014	43,500	1.50 ▲	3.57	42,000	44,000	42,000	75,160	3,269,460,000
23/12/2014	42,000	0.10 ▲	0.24	42,000	42,000	41,900	35,720	1,500,240,000
22/12/2014	41,900	0.50 ▲	1.21	41,300	42,000	41,300	26,430	1,107,417,000
19/12/2014	41,400	0.00 ■■	0.00	41,000	41,400	40,000	3,520	145,728,000
18/12/2014	41,400	0.40 ▲	0.98	41,900	41,900	41,400	37,730	1,562,022,000
17/12/2014	41,000	0.40 ▲	0.99	41,900	42,000	39,500	24,780	1,015,980,000
16/12/2014	40,600	-1.40 ▼	-3.33	42,000	42,000	40,500	47,350	1,922,410,000
15/12/2014	42,000	-0.30 ▼	-0.71	43,000	43,000	42,000	10,730	450,660,000
12/12/2014	42,300	0.30 ▲	0.71	42,000	42,300	42,000	10,720	453,456,000
11/12/2014	42,000	-0.50 ▼	-1.18	42,500	43,500	41,800	45,270	1,901,340,000
10/12/2014	42,500	2.50 ▲	6.25	41,000	42,500	40,000	31,200	1,326,000,000
09/12/2014	40,000	-2.80 ▼	-6.54	43,600	43,900	39,900	76,620	3,064,800,000
08/12/2014	42,800	-1.20 ▼	-2.73	44,000	44,000	42,800	25,510	1,091,828,000
05/12/2014	44,000	0.80 ▲	1.85	43,200	44,000	43,200	12,250	539,000,000
04/12/2014	43,200	0.00 ■■	0.00	43,000	43,600	43,000	35,930	1,552,176,000
03/12/2014	43,200	0.70 ▲	1.65	42,600	43,500	42,600	30,110	1,300,752,000
02/12/2014	42,500	-1.00 ▼	-2.30	43,500	43,500	42,500	62,900	2,673,250,000
01/12/2014	43,500	-0.90 ▼	-2.03	44,000	44,200	43,500	11,740	510,690,000
28/11/2014	44,400	0.90 ▲	2.07	44,000	44,500	43,000	37,820	1,679,208,000
27/11/2014	43,500	0.00 ■■	0.00	44,000	44,400	43,000	26,640	1,158,840,000
26/11/2014	43,500	0.30 ▲	0.69	44,900	44,900	43,000	40,190	1,748,265,000
25/11/2014	43,200	0.20 ▲	0.47	43,000	44,900	43,000	59,680	2,578,176,000
24/11/2014	43,000	-0.80 ▼	-1.83	44,000	45,000	43,000	12,230	525,890,000
21/11/2014	43,800	-1.20 ▼	-2.67	45,000	45,000	43,800	72,300	3,166,740,000
20/11/2014	45,000	0.00 ■■	0.00	44,800	45,200	44,300	17,410	783,450,000
19/11/2014	45,000	0.10 ▲	0.22	44,900	45,000	44,700	3,740	168,300,000
18/11/2014	44,900	0.60 ▲	1.35	45,000	45,700	44,000	42,410	1,904,209,000
17/11/2014	44,300	-0.70 ▼	-1.56	45,700	45,700	44,200	61,580	2,727,994,000
14/11/2014	45,000	-0.30 ▼	-0.66	45,300	45,500	44,900	20,880	939,600,000
13/11/2014	45,300	0.30 ▲	0.67	45,000	45,500	44,800	3,830	173,499,000
12/11/2014	45,000	-0.90 ▼	-1.96	45,000	45,800	44,000	55,470	2,496,150,000
11/11/2014	45,900	-0.10 ▼	-0.22	46,000	46,000	45,000	22,340	1,025,406,000
10/11/2014	46,000	0.40 ▲	0.88	45,900	46,000	45,100	11,880	546,480,000
07/11/2014	45,600	1.00 ▲	2.24	44,600	45,900	44,500	7,060	321,936,000
06/11/2014	44,600	0.00 ■■	0.00	44,500	46,000	44,500	17,080	761,768,000
05/11/2014	44,600	0.50 ▲	1.13	45,500	45,500	44,000	11,660	520,036,000
04/11/2014	44,100	-0.60 ▼	-1.34	45,400	45,400	44,000	18,270	805,707,000
03/11/2014	44,700	-1.10 ▼	-2.40	45,600	46,200	44,700	19,740	882,378,000
31/10/2014	45,800	-0.10 ▼	-0.22	44,600	45,900	44,600	25,630	1,173,854,000
30/10/2014	45,900	0.30 ▲	0.66	46,900	46,900	45,000	1,790	82,161,000
29/10/2014	45,600	1.10 ▲	2.47	44,500	45,800	44,500	12,920	589,152,000
28/10/2014	44,500	-0.80 ▼	-1.77	47,000	47,000	44,400	10,210	454,345,000
27/10/2014	45,300	-0.80 ▼	-1.74	46,900	46,900	44,600	16,540	749,262,000
24/10/2014	46,100	-1.60 ▼	-3.35	46,000	47,700	45,600	25,370	1,169,557,000
23/10/2014	47,700	-0.40 ▼	-0.83	48,100	49,200	46,000	27,300	1,302,210,000
22/10/2014	48,100	-0.80 ▼	-1.64	48,900	49,800	47,300	30,760	1,479,556,000
21/10/2014	48,900	2.20 ▲	4.71	47,000	49,200	47,000	134,480	6,576,072,000
20/10/2014	46,700	1.90 ▲	4.24	44,800	47,000	44,000	121,670	5,681,989,000
17/10/2014	44,800	2.60 ▲	6.16	45,000	45,000	43,900	1,970	88,256,000
16/10/2014	42,200	-1.40 ▼	-3.21	44,000	45,800	42,000	10,580	446,476,000
15/10/2014	43,600	-1.00 ▼	-2.24	44,000	44,000	43,000	27,770	1,210,772,000
14/10/2014	44,600	0.60 ▲	1.36	43,600	44,600	43,100	6,870	306,402,000
13/10/2014	44,000	0.40 ▲	0.92	44,000	45,800	43,600	3,110	136,840,000
10/10/2014	43,600	-0.60 ▼	-1.36	43,200	44,000	43,200	3,170	138,212,000
09/10/2014	44,200	-0.60 ▼	-1.34	44,800	44,800	43,500	4,210	186,082,000
08/10/2014	44,800	-1.20 ▼	-2.61	46,000	46,000	43,600	5,760	258,048,000
07/10/2014	46,000	1.90 ▲	4.31	44,500	46,000	44,500	610	28,060,000
06/10/2014	44,100	1.10 ▲	2.56	42,100	46,000	42,100	5,030	221,823,000
03/10/2014	43,000	-1.50 ▼	-3.37	42,600	44,000	42,600	6,690	287,670,000
02/10/2014	44,500	0.50 ▲	1.14	44,500	44,500	42,500	4,070	181,115,000
01/10/2014	44,000	2.00 ▲	4.76	42,000	44,600	42,000	44,420	1,954,480,000
30/09/2014	42,000	0.20 ▲	0.48	41,500	42,000	41,500	490	20,580,000
29/09/2014	41,800	-0.10 ▼	-0.24	41,700	41,800	41,600	1,630	68,134,000
26/09/2014	41,900	0.80 ▲	1.95	41,900	41,900	41,000	3,100	129,890,000
25/09/2014	41,100	0.00 ■■	0.00	41,100	41,500	41,000	8,710	357,981,000
24/09/2014	41,100	0.10 ▲	0.24	41,000	42,000	41,000	2,760	113,436,000
23/09/2014	41,000	-1.30 ▼	-3.07	41,600	42,200	41,000	4,140	169,740,000
22/09/2014	42,300	0.70 ▲	1.68	41,000	42,300	41,000	3,230	136,629,000
19/09/2014	41,600	-0.30 ▼	-0.72	40,300	41,600	40,300	2,530	105,248,000
18/09/2014	41,900	-1.10 ▼	-2.56	42,900	42,900	41,000	9,910	415,229,000
17/09/2014	43,000	-0.10 ▼	-0.23	43,200	44,000	42,000	4,350	187,050,000
16/09/2014	43,100	2.00 ▲	4.87	41,000	43,100	41,000	20,230	871,913,000
15/09/2014	48,000	1.00 ▲	2.13	48,000	48,100	47,200	19,740	947,520,000
12/09/2014	47,000	0.70 ▲	1.51	46,300	48,500	46,300	36,320	1,707,040,000
11/09/2014	46,300	0.50 ▲	1.09	45,800	46,400	45,800	3,440	159,272,000
10/09/2014	45,800	0.00 ■■	0.00	45,000	45,800	45,000	32,290	1,478,882,000
09/09/2014	45,800	-1.00 ▼	-2.14	46,000	46,000	45,700	15,060	689,748,000
08/09/2014	46,800	1.20 ▲	2.63	46,600	46,800	45,800	10,300	482,040,000
05/09/2014	45,600	-0.10 ▼	-0.22	46,400	46,400	45,000	13,480	614,688,000
04/09/2014	45,700	1.00 ▲	2.24	46,300	47,500	44,800	32,700	1,494,390,000
03/09/2014	44,700	-0.20 ▼	-0.45	44,900	44,900	44,700	7,870	351,789,000
29/08/2014	44,900	0.00 ■■	0.00	44,200	44,900	43,600	4,600	206,540,000
28/08/2014	44,900	0.70 ▲	1.58	44,300	44,900	44,000	2,190	98,331,000
27/08/2014	44,200	-0.70 ▼	-1.56	44,000	44,400	43,000	12,060	533,052,000
26/08/2014	44,900	0.10 ▲	0.22	45,700	46,200	44,000	11,220	503,778,000
25/08/2014	44,800	-0.70 ▼	-1.54	45,500	45,500	44,500	8,370	374,976,000
22/08/2014	45,500	0.00 ■■	0.00	45,800	45,900	44,500	12,400	564,200,000
21/08/2014	45,500	0.90 ▲	2.02	45,400	45,500	44,800	1,550	70,525,000
20/08/2014	44,600	-2.00 ▼	-4.29	45,600	45,700	44,600	10,570	471,422,000
19/08/2014	46,600	-0.40 ▼	-0.85	46,600	46,600	46,600	200	9,320,000
18/08/2014	47,000	1.00 ▲	2.17	46,000	47,300	46,000	4,770	224,190,000
15/08/2014	46,000	-1.60 ▼	-3.36	46,000	47,500	46,000	860	39,560,000
14/08/2014	47,600	0.00 ■■	0.00	47,500	47,600	47,100	1,140	54,264,000
13/08/2014	47,600	-0.40 ▼	-0.83	48,000	48,000	46,000	3,320	158,032,000
12/08/2014	48,000	-0.30 ▼	-0.62	47,100	48,000	46,000	3,550	170,400,000
11/08/2014	48,300	0.90 ▲	1.90	47,900	48,300	46,600	8,400	405,720,000
08/08/2014	47,400	-0.40 ▼	-0.84	46,600	48,000	46,500	1,790	84,846,000
07/08/2014	47,800	0.30 ▲	0.63	47,800	47,800	47,800	760	36,328,000
06/08/2014	47,500	-1.30 ▼	-2.66	48,800	48,800	47,000	3,250	154,375,000
05/08/2014	48,800	1.60 ▲	3.39	46,700	49,000	46,700	15,420	752,496,000
04/08/2014	47,200	1.20 ▲	2.61	45,900	47,200	45,900	9,860	465,392,000
01/08/2014	46,000	0.30 ▲	0.66	45,800	46,000	45,000	2,270	104,420,000
31/07/2014	45,700	-0.30 ▼	-0.65	46,000	46,700	45,200	3,910	178,687,000
30/07/2014	46,000	0.20 ▲	0.44	46,000	46,000	45,000	3,190	146,740,000
29/07/2014	45,800	0.10 ▲	0.22	46,000	46,000	43,000	5,180	237,244,000
28/07/2014	45,700	0.00 ■■	0.00	45,300	46,000	42,600	3,280	149,896,000
25/07/2014	45,700	-0.10 ▼	-0.22	47,000	47,000	43,500	5,270	240,839,000
24/07/2014	45,800	-3.00 ▼	-6.15	48,200	49,000	45,800	10,370	474,946,000
23/07/2014	48,800	0.00 ■■	0.00	49,000	49,000	48,000	2,380	116,144,000
22/07/2014	48,800	-0.50 ▼	-1.01	49,900	49,900	47,500	2,340	114,192,000
21/07/2014	49,300	1.30 ▲	2.71	45,300	50,000	45,300	13,880	684,284,000
18/07/2014	48,000	2.00 ▲	4.35	49,000	49,000	46,000	4,950	237,600,000
17/07/2014	46,000	0.20 ▲	0.44	46,000	46,000	44,800	2,360	108,560,000
16/07/2014	45,800	2.90 ▲	6.76	45,900	45,900	45,400	17,270	790,966,000
15/07/2014	42,900	2.80 ▲	6.98	42,900	42,900	42,800	8,860	380,094,000
14/07/2014	40,100	-2.40 ▼	-5.65	45,400	45,400	39,700	6,870	275,487,000
11/07/2014	42,500	2.70 ▲	6.78	42,500	42,500	42,500	21,660	920,550,000
10/07/2014	39,800	2.60 ▲	6.99	39,800	39,800	39,800	2,640	105,072,000
09/07/2014	37,200	2.40 ▲	6.90	37,200	37,200	37,200	100	3,720,000
08/07/2014	34,800	0.00 ■■	0.00	34,800	34,800	34,800	2,680	93,264,000
01/01/1970	13,400	0.00 ■■	0.00	13,400	0	0	0	0

(ĐVT: 1,000 VNĐ)