Lịch sử giao dịch TEG - 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 TECGROUP
TECGROUP Joint Stock Company
Mã CK: TEG 8.70 ▼ -0.05 (-0.57%) (cập nhật 23:45 19/04/2024)
Đang giao dịch

Sàn giao dịch: HNX
Nhóm ngành: Bất Động Sản
Website: http://tecgroup.vn

TEG » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
19/04/2024	8,700	-0.05 ▼	-0.57	8,750	8,800	8,400	9,830	85,521,000
17/04/2024	8,750	-0.04 ▼	-0.46	8,790	8,790	8,350	4,770	41,737,500
16/04/2024	8,790	0.00 ■■	0.00	8,790	8,990	8,210	1,710	15,030,900
15/04/2024	8,790	0.00 ■■	0.00	8,790	8,850	8,790	600	5,274,000
12/04/2024	8,790	-0.45 ▼	-5.12	9,240	9,230	8,790	4,900	43,071,000
11/04/2024	9,240	0.04 ▲	0.43	9,200	9,240	8,910	2,870	26,518,800
10/04/2024	9,200	-0.04 ▼	-0.43	9,240	9,200	8,920	1,350	12,420,000
09/04/2024	9,240	0.19 ▲	2.06	9,050	9,240	8,700	1,240	11,457,600
08/04/2024	9,050	0.10 ▲	1.10	8,950	9,050	8,620	630	5,701,500
05/04/2024	8,890	0.10 ▲	1.12	8,790	9,090	8,850	2,160	19,202,400
04/04/2024	8,790	-0.21 ▼	-2.39	9,000	8,900	8,550	4,480	39,379,200
03/04/2024	9,000	0.06 ▲	0.67	8,940	9,000	8,710	6,630	59,670,000
02/04/2024	8,940	0.07 ▲	0.78	8,870	8,950	8,560	2,110	18,863,400
01/04/2024	8,870	0.03 ▲	0.34	8,840	8,980	8,600	8,520	75,572,400
29/03/2024	8,840	0.05 ▲	0.57	8,790	8,920	8,610	1,000	8,840,000
28/03/2024	8,790	-0.10 ▼	-1.14	8,890	8,870	8,500	1,330	11,690,700
27/03/2024	8,890	-0.01 ▼	-0.11	8,900	8,890	8,830	380	3,378,200
26/03/2024	8,900	0.48 ▲	5.39	8,420	8,900	8,000	2,740	24,386,000
25/03/2024	8,420	-0.37 ▼	-4.39	8,790	8,790	8,400	1,590	13,387,800
22/03/2024	8,790	-0.01 ▼	-0.11	8,800	8,880	8,510	5,500	48,345,000
21/03/2024	8,800	-0.07 ▼	-0.80	8,870	8,870	8,800	1,680	14,784,000
20/03/2024	8,870	-0.02 ▼	-0.23	8,890	8,880	8,870	6,100	54,107,000
19/03/2024	8,890	-0.01 ▼	-0.11	8,900	8,960	8,300	6,140	54,584,600
18/03/2024	8,900	0.00 ■■	0.00	8,900	9,100	8,350	9,210	81,969,000
15/03/2024	8,900	0.00 ■■	0.00	8,900	8,920	8,780	2,400	21,360,000
14/03/2024	8,900	0.00 ■■	0.00	8,900	9,170	8,890	7,530	67,017,000
13/03/2024	8,900	-0.15 ▼	-1.69	9,050	9,100	8,840	9,090	80,901,000
12/03/2024	9,050	-0.15 ▼	-1.66	9,200	9,180	9,000	7,320	66,246,000
11/03/2024	9,200	-0.01 ▼	-0.11	9,210	9,220	9,040	4,230	38,916,000
08/03/2024	9,210	0.00 ■■	0.00	9,210	9,250	8,800	6,620	60,970,200
07/03/2024	9,210	-0.19 ▼	-2.06	9,400	9,240	9,210	9,720	89,521,200
06/03/2024	9,250	0.05 ▲	0.54	9,200	9,250	9,180	4,430	40,977,500
05/03/2024	9,200	0.05 ▲	0.54	9,150	9,270	9,160	12,150	111,780,000
04/03/2024	9,150	0.12 ▲	1.31	9,030	9,260	9,100	9,510	87,016,500
01/03/2024	9,030	-0.07 ▼	-0.78	9,100	9,090	9,000	10,860	98,065,800
29/02/2024	9,100	0.00 ■■	0.00	9,100	9,100	9,080	3,310	30,121,000
28/02/2024	9,100	-0.09 ▼	-0.99	9,190	9,190	9,000	19,850	180,635,000
27/02/2024	9,190	0.16 ▲	1.74	9,030	9,290	9,190	60	551,400
26/02/2024	9,030	-0.25 ▼	-2.77	9,280	9,190	9,000	2,690	24,290,700
23/02/2024	9,280	0.09 ▲	0.97	9,190	9,280	9,100	3,720	34,521,600
22/02/2024	9,190	-0.06 ▼	-0.65	9,250	9,250	9,190	2,250	20,677,500
21/02/2024	9,250	-0.14 ▼	-1.51	9,390	9,380	9,250	230	2,127,500
20/02/2024	9,390	0.11 ▲	1.17	9,280	9,390	9,250	860	8,075,400
19/02/2024	9,280	0.02 ▲	0.22	9,260	9,300	9,260	230	2,134,400
16/02/2024	9,260	-0.19 ▼	-2.05	9,450	9,440	9,250	1,920	17,779,200
15/02/2024	9,450	-0.02 ▼	-0.21	9,470	9,470	9,230	170	1,606,500
07/02/2024	9,470	0.07 ▲	0.74	9,400	9,500	9,200	700	6,629,000
06/02/2024	9,400	-0.09 ▼	-0.96	9,490	9,530	9,400	9,290	87,326,000
05/02/2024	9,490	-0.06 ▼	-0.63	9,550	9,600	9,480	10,700	101,543,000
02/02/2024	9,550	0.33 ▲	3.46	9,220	9,650	9,220	1,800	17,190,000
01/02/2024	9,220	-0.38 ▼	-4.12	9,600	9,620	9,120	330	3,042,600
31/01/2024	9,600	-0.04 ▼	-0.42	9,640	9,650	9,070	8,880	85,248,000
30/01/2024	9,640	-0.01 ▼	-0.10	9,650	9,650	9,560	1,090	10,507,600
29/01/2024	9,650	-0.03 ▼	-0.31	9,680	9,690	9,350	2,290	22,098,500
19/01/2024	9,720	-0.01 ▼	-0.10	9,730	9,730	9,720	480	4,665,600
18/01/2024	9,730	0.00 ■■	0.00	9,730	9,730	9,610	2,200	21,406,000
17/01/2024	9,730	0.00 ■■	0.00	9,730	0	0	0	0
16/01/2024	9,750	-0.04 ▼	-0.41	9,790	9,750	9,500	3,350	32,662,500
15/01/2024	9,790	0.00 ■■	0.00	9,790	9,790	9,590	1,540	15,076,600
12/01/2024	9,790	0.00 ■■	0.00	9,790	9,800	9,530	6,380	62,460,200
11/01/2024	9,790	0.00 ■■	0.00	9,790	9,790	9,550	6,240	61,089,600
10/01/2024	9,790	0.03 ▲	0.31	9,760	9,790	9,550	8,340	81,648,600
09/01/2024	9,760	-0.03 ▼	-0.31	9,790	9,790	9,560	7,540	73,590,400
08/01/2024	9,790	-0.01 ▼	-0.10	9,800	9,790	9,600	2,780	27,216,200
05/01/2024	9,800	0.10 ▲	1.02	9,700	9,800	9,600	6,020	58,996,000
04/01/2024	9,700	-0.10 ▼	-1.03	9,800	9,800	9,650	10,450	101,365,000
03/01/2024	9,800	0.08 ▲	0.82	9,720	9,800	9,710	1,950	19,110,000
02/01/2024	9,720	-0.12 ▼	-1.23	9,840	9,820	9,720	2,420	23,522,400
29/12/2023	9,840	-0.02 ▼	-0.20	9,860	9,850	9,700	120	1,180,800
28/12/2023	9,860	0.16 ▲	1.62	9,700	9,860	9,700	1,170	11,536,200
27/12/2023	9,700	-0.17 ▼	-1.75	9,870	9,880	9,700	1,220	11,834,000
26/12/2023	9,870	0.00 ■■	0.00	9,870	9,870	9,700	1,580	15,594,600
25/12/2023	9,870	0.17 ▲	1.72	9,700	9,870	9,670	4,990	49,251,300
22/12/2023	9,700	-0.18 ▼	-1.86	9,880	9,800	9,700	1,790	17,363,000
21/12/2023	9,880	0.01 ▲	0.10	9,870	9,890	9,770	1,310	12,942,800
20/12/2023	9,870	-0.01 ▼	-0.10	9,880	9,900	9,750	1,530	15,101,100
19/12/2023	9,880	0.07 ▲	0.71	9,810	9,880	9,710	650	6,422,000
18/12/2023	9,810	-0.13 ▼	-1.33	9,940	9,980	9,800	2,250	22,072,500
15/12/2023	9,940	-0.05 ▼	-0.50	9,990	9,960	9,770	2,110	20,973,400
14/12/2023	9,990	-0.01 ▼	-0.10	10,000	9,990	9,800	510	5,094,900
13/12/2023	10,000	0.00 ■■	0.00	10,000	0	0	4,560	45,600,000
12/12/2023	10,000	0.01 ▲	0.10	9,990	10,000	9,800	3,030	30,300,000
11/12/2023	9,990	0.00 ■■	0.00	9,990	9,990	9,850	420	4,195,800
08/12/2023	9,990	0.04 ▲	0.40	9,950	10,100	9,850	5,350	53,446,500
07/12/2023	9,950	-0.04 ▼	-0.40	9,990	10,000	9,850	6,800	67,660,000
06/12/2023	9,990	-0.01 ▼	-0.10	10,000	9,990	9,850	3,060	30,569,400
05/12/2023	10,000	-0.10 ▼	-1.00	10,100	10,100	9,850	400	4,000,000
04/12/2023	10,100	0.14 ▲	1.39	9,960	10,100	9,960	3,150	31,815,000
01/12/2023	9,960	0.02 ▲	0.20	9,940	10,050	9,900	1,670	16,633,200
30/11/2023	9,900	-0.04 ▼	-0.40	9,940	10,050	9,900	12,870	127,413,000
29/11/2023	9,940	0.03 ▲	0.30	9,910	9,960	9,800	670	6,659,800
28/11/2023	9,910	0.20 ▲	2.02	9,710	9,930	9,660	4,320	42,811,200
27/11/2023	9,710	-0.04 ▼	-0.41	9,750	9,800	9,710	3,090	30,003,900
24/11/2023	9,750	-0.15 ▼	-1.54	9,900	9,910	9,640	12,340	120,315,000
23/11/2023	9,900	0.00 ■■	0.00	9,900	9,900	9,640	1,460	14,454,000
22/11/2023	9,900	0.00 ■■	0.00	9,900	10,100	9,610	1,220	12,078,000
21/11/2023	9,900	0.10 ▲	1.01	9,800	9,900	9,500	1,640	16,236,000
20/11/2023	9,800	0.05 ▲	0.51	9,750	9,800	9,300	720	7,056,000
17/11/2023	9,750	0.03 ▲	0.31	9,720	9,800	9,500	580	5,655,000
16/11/2023	9,720	-0.02 ▼	-0.21	9,740	9,740	9,720	940	9,136,800
15/11/2023	9,740	-0.01 ▼	-0.10	9,750	9,800	9,700	6,780	66,037,200
14/11/2023	9,750	0.25 ▲	2.56	9,500	9,800	9,500	4,630	45,142,500
13/11/2023	9,500	0.00 ■■	0.00	9,500	9,790	9,400	2,570	24,415,000
10/11/2023	9,500	-0.20 ▼	-2.11	9,700	9,700	9,400	5,580	53,010,000
09/11/2023	9,700	0.20 ▲	2.06	9,500	9,700	9,500	3,370	32,689,000
08/11/2023	9,500	0.10 ▲	1.05	9,400	9,680	9,300	6,640	63,080,000
07/11/2023	9,400	-0.35 ▼	-3.72	9,750	9,750	9,400	210	1,974,000
06/11/2023	9,750	0.00 ■■	0.00	9,750	0	0	0	0
03/11/2023	9,800	0.25 ▲	2.55	9,550	9,800	9,240	360	3,528,000
02/11/2023	9,550	0.33 ▲	3.46	9,220	9,550	9,230	9,080	86,714,000
01/11/2023	9,220	-0.08 ▼	-0.87	9,300	9,350	9,220	1,310	12,078,200
31/10/2023	9,300	0.00 ■■	0.00	9,300	9,300	9,100	1,650	15,345,000
30/10/2023	9,300	-0.20 ▼	-2.15	9,500	9,500	9,300	480	4,464,000
27/10/2023	9,500	0.25 ▲	2.63	9,250	9,500	9,190	4,160	39,520,000
26/10/2023	9,250	-0.25 ▼	-2.70	9,500	9,490	9,000	9,130	84,452,500
25/10/2023	9,500	-0.10 ▼	-1.05	9,600	9,600	9,500	2,200	20,900,000
24/10/2023	9,600	0.05 ▲	0.52	9,550	9,600	9,450	1,600	15,360,000
23/10/2023	9,550	-0.05 ▼	-0.52	9,600	9,600	9,500	5,960	56,918,000
20/10/2023	9,600	0.20 ▲	2.08	9,400	9,600	9,300	3,520	33,792,000
19/10/2023	9,400	0.00 ■■	0.00	9,400	9,400	9,300	9,070	85,258,000
18/10/2023	9,400	-0.45 ▼	-4.79	9,850	9,850	9,400	12,590	118,346,000
17/10/2023	9,850	-0.12 ▼	-1.22	9,970	10,000	9,850	6,760	66,586,000
16/10/2023	9,970	-0.01 ▼	-0.10	9,980	10,150	9,800	7,330	73,080,100
13/10/2023	9,980	0.02 ▲	0.20	9,960	10,100	9,710	21,920	218,761,600
12/10/2023	9,960	-0.74 ▼	-7.43	10,700	10,700	9,960	54,840	546,206,400
11/10/2023	10,700	-0.20 ▼	-1.87	10,900	11,100	10,500	14,250	152,475,000
10/10/2023	10,900	0.20 ▲	1.83	10,700	11,400	10,500	42,050	458,345,000
09/10/2023	10,700	0.50 ▲	4.67	10,200	10,900	10,250	47,800	511,460,000
06/10/2023	10,200	0.10 ▲	0.98	10,100	10,200	10,050	3,480	35,496,000
05/10/2023	10,100	0.05 ▲	0.50	10,050	10,100	10,000	2,560	25,856,000
04/10/2023	10,050	0.07 ▲	0.70	9,980	10,100	9,950	5,040	50,652,000
03/10/2023	9,980	-0.07 ▼	-0.70	10,050	10,000	9,950	6,560	65,468,800
02/10/2023	10,050	0.05 ▲	0.50	10,000	10,100	9,980	2,460	24,723,000
29/09/2023	10,000	-0.05 ▼	-0.50	10,050	10,100	10,000	2,580	25,800,000
28/09/2023	10,050	0.05 ▲	0.50	10,000	10,100	9,950	4,250	42,712,500
27/09/2023	10,000	0.05 ▲	0.50	9,950	10,000	9,940	10,720	107,200,000
26/09/2023	9,950	-0.02 ▼	-0.20	9,970	10,050	9,900	16,770	166,861,500
22/09/2023	10,100	-0.05 ▼	-0.50	10,150	10,150	9,950	13,240	133,724,000
21/09/2023	10,150	-0.05 ▼	-0.49	10,200	10,300	10,100	10,660	108,199,000
20/09/2023	10,200	0.15 ▲	1.47	10,050	10,300	10,000	17,370	177,174,000
19/09/2023	10,050	0.05 ▲	0.50	10,000	10,150	9,990	12,890	129,544,500
18/09/2023	10,000	-0.10 ▼	-1.00	10,100	10,100	9,950	13,040	130,400,000
15/09/2023	10,100	0.10 ▲	0.99	10,000	10,250	9,950	25,560	258,156,000
14/09/2023	10,000	-0.20 ▼	-2.00	10,200	10,200	9,950	19,520	195,200,000
13/09/2023	10,200	-0.10 ▼	-0.98	10,300	10,350	10,100	16,820	171,564,000
12/09/2023	10,300	0.10 ▲	0.97	10,200	10,300	10,100	29,610	304,983,000
11/09/2023	10,200	-0.10 ▼	-0.98	10,300	10,400	10,100	26,940	274,788,000
08/09/2023	10,300	-0.20 ▼	-1.94	10,500	10,500	10,050	21,940	225,982,000
07/09/2023	10,500	0.05 ▲	0.48	10,450	10,600	10,300	21,450	225,225,000
06/09/2023	10,450	0.15 ▲	1.44	10,300	10,450	10,200	29,570	309,006,500
05/09/2023	10,300	0.10 ▲	0.97	10,200	10,500	10,250	19,550	201,365,000
31/08/2023	10,200	0.00 ■■	0.00	10,200	10,250	10,150	28,340	289,068,000
30/08/2023	10,200	0.00 ■■	0.00	10,200	10,250	10,050	13,670	139,434,000
29/08/2023	10,200	0.00 ■■	0.00	10,200	10,350	10,100	31,600	322,320,000
28/08/2023	10,200	0.15 ▲	1.47	10,050	10,250	10,000	20,510	209,202,000
25/08/2023	10,050	-0.10 ▼	-1.00	10,150	10,250	10,050	15,250	153,262,500
24/08/2023	10,150	0.15 ▲	1.48	10,000	10,150	10,000	15,340	155,701,000
23/08/2023	10,000	-0.20 ▼	-2.00	10,200	10,250	10,000	14,980	149,800,000
22/08/2023	10,200	0.00 ■■	0.00	10,200	10,200	9,900	20,460	208,692,000
21/08/2023	10,200	0.10 ▲	0.98	10,100	10,200	9,950	23,060	235,212,000
18/08/2023	10,100	-0.45 ▼	-4.46	10,550	10,650	10,050	61,340	619,534,000
17/08/2023	10,550	0.35 ▲	3.32	10,200	10,750	10,100	60,850	641,967,500
16/08/2023	10,200	0.00 ■■	0.00	10,200	10,250	10,100	17,050	173,910,000
15/08/2023	10,200	-0.05 ▼	-0.49	10,250	10,350	10,050	31,330	319,566,000
14/08/2023	10,250	-0.05 ▼	-0.49	10,300	10,450	10,150	30,890	316,622,500
11/08/2023	10,300	-0.10 ▼	-0.97	10,400	10,650	10,150	33,440	344,432,000
10/08/2023	10,400	-0.35 ▼	-3.37	10,750	10,900	10,400	26,660	277,264,000
09/08/2023	10,750	0.70 ▲	6.51	10,050	10,750	10,050	84,200	905,150,000
08/08/2023	10,050	0.00 ■■	0.00	10,050	10,100	9,800	34,260	344,313,000
07/08/2023	10,050	0.00 ■■	0.00	10,050	10,350	10,000	23,840	239,592,000
04/08/2023	10,050	-0.05 ▼	-0.50	10,100	10,100	9,500	23,160	232,758,000
03/08/2023	10,100	0.00 ■■	0.00	10,100	10,200	9,930	17,640	178,164,000
02/08/2023	10,100	0.10 ▲	0.99	10,000	10,150	9,800	27,860	281,386,000
01/08/2023	10,000	-0.25 ▼	-2.50	10,250	10,450	10,000	17,180	171,800,000
31/07/2023	10,250	0.05 ▲	0.49	10,200	10,500	10,200	21,980	225,295,000
28/07/2023	10,200	-0.05 ▼	-0.49	10,250	10,400	10,000	14,060	143,412,000
27/07/2023	10,250	0.15 ▲	1.46	10,100	10,300	9,960	16,920	173,430,000
26/07/2023	10,100	0.00 ■■	0.00	10,100	10,100	9,850	24,070	243,107,000
25/07/2023	10,100	-0.10 ▼	-0.99	10,200	10,250	9,900	29,170	294,617,000
24/07/2023	10,200	0.00 ■■	0.00	10,200	10,300	10,000	19,350	197,370,000
21/07/2023	10,200	-0.20 ▼	-1.96	10,400	10,500	10,200	16,800	171,360,000
20/07/2023	10,400	0.56 ▲	5.38	9,840	10,400	9,790	56,360	586,144,000
19/07/2023	9,840	0.16 ▲	1.63	9,680	9,850	9,690	22,050	216,972,000
18/07/2023	9,680	-0.11 ▼	-1.14	9,790	9,830	9,500	10,250	99,220,000
17/07/2023	9,790	0.14 ▲	1.43	9,650	9,810	9,600	23,030	225,463,700
14/07/2023	9,650	-0.10 ▼	-1.04	9,750	9,800	9,550	21,820	210,563,000
13/07/2023	9,750	0.10 ▲	1.03	9,650	9,850	9,660	15,460	150,735,000
12/07/2023	9,650	-0.04 ▼	-0.41	9,690	9,700	9,530	11,860	114,449,000
11/07/2023	9,690	0.27 ▲	2.79	9,420	9,700	9,000	36,990	358,433,100
10/07/2023	9,420	0.07 ▲	0.74	9,350	9,450	9,350	21,140	199,138,800
07/07/2023	9,350	0.22 ▲	2.35	9,130	9,350	9,170	13,950	130,432,500
06/07/2023	9,130	0.02 ▲	0.22	9,110	9,200	9,050	12,700	115,951,000
05/07/2023	9,110	0.01 ▲	0.11	9,100	9,150	9,100	15,360	139,929,600
04/07/2023	9,100	0.00 ■■	0.00	9,100	9,140	9,050	11,050	100,555,000
03/07/2023	9,100	0.10 ▲	1.10	9,000	9,100	8,950	11,640	105,924,000
30/06/2023	9,000	0.00 ■■	0.00	9,000	9,050	8,900	10,310	92,790,000
29/06/2023	9,000	-0.22 ▼	-2.44	9,220	9,250	9,000	13,950	125,550,000
28/06/2023	9,220	-0.08 ▼	-0.87	9,300	9,340	9,200	11,880	109,533,600
27/06/2023	9,300	-0.02 ▼	-0.22	9,320	9,380	9,250	10,180	94,674,000
26/06/2023	9,320	-0.16 ▼	-1.72	9,480	9,440	9,200	12,130	113,051,600
23/06/2023	9,480	-0.07 ▼	-0.74	9,550	9,650	9,400	12,530	118,784,400
22/06/2023	9,550	0.31 ▲	3.25	9,240	9,590	9,240	19,940	190,427,000
21/06/2023	9,240	0.03 ▲	0.32	9,210	9,290	9,200	13,390	123,723,600
20/06/2023	9,210	0.01 ▲	0.11	9,200	9,330	9,150	12,370	113,927,700
19/06/2023	9,200	-0.39 ▼	-4.24	9,590	9,630	9,200	18,570	170,844,000
16/06/2023	9,590	0.03 ▲	0.31	9,560	9,650	9,560	20,080	192,567,200
15/06/2023	9,560	0.06 ▲	0.63	9,500	9,660	9,500	11,090	106,020,400
14/06/2023	10,600	0.15 ▲	1.42	10,450	10,600	10,300	34,770	368,562,000
13/06/2023	10,450	-0.05 ▼	-0.48	10,500	10,550	10,300	35,400	369,930,000
12/06/2023	10,500	-0.10 ▼	-0.95	10,600	10,650	10,300	13,120	137,760,000
09/06/2023	10,600	0.25 ▲	2.36	10,350	10,650	10,350	16,320	172,992,000
08/06/2023	10,350	0.00 ■■	0.00	10,350	10,750	10,350	26,690	276,241,500
07/06/2023	10,350	0.05 ▲	0.48	10,300	10,450	10,200	28,880	298,908,000
06/06/2023	10,300	0.00 ■■	0.00	10,300	10,350	10,100	12,590	129,677,000
05/06/2023	10,300	0.00 ■■	0.00	10,300	10,400	10,050	26,180	269,654,000
02/06/2023	10,300	-0.30 ▼	-2.91	10,600	10,750	10,300	28,060	289,018,000
01/06/2023	10,600	-0.05 ▼	-0.47	10,650	10,850	10,400	22,220	235,532,000
31/05/2023	10,650	0.35 ▲	3.29	10,300	10,950	10,250	54,630	581,809,500
30/05/2023	10,300	0.05 ▲	0.49	10,250	10,400	10,000	24,520	252,556,000
29/05/2023	10,250	0.25 ▲	2.44	10,000	10,250	10,000	18,530	189,932,500
26/05/2023	10,000	0.20 ▲	2.00	9,800	10,150	9,750	19,890	198,900,000
25/05/2023	9,800	-0.16 ▼	-1.63	9,960	9,960	9,750	14,330	140,434,000
24/05/2023	9,960	-0.14 ▼	-1.41	10,100	10,150	9,940	24,120	240,235,200
23/05/2023	10,100	0.13 ▲	1.29	9,970	10,350	9,970	33,310	336,431,000
22/05/2023	9,970	0.37 ▲	3.71	9,600	10,250	9,590	35,710	356,028,700
19/05/2023	9,600	-0.05 ▼	-0.52	9,650	9,850	9,560	25,850	248,160,000
18/05/2023	9,650	-0.50 ▼	-5.18	10,150	10,150	9,650	28,220	272,323,000
17/05/2023	10,150	-0.20 ▼	-1.97	10,350	10,500	9,850	51,580	523,537,000
16/05/2023	10,350	0.67 ▲	6.47	9,680	10,350	10,000	71,620	741,267,000
15/05/2023	9,680	0.63 ▲	6.51	9,050	9,680	9,110	36,160	350,028,800
12/05/2023	9,050	0.13 ▲	1.44	8,920	9,080	8,920	12,610	114,120,500
11/05/2023	8,920	-0.09 ▼	-1.01	9,010	9,090	8,850	18,190	162,254,800
10/05/2023	9,010	-0.32 ▼	-3.55	9,330	9,450	9,000	18,480	166,504,800
09/05/2023	9,330	0.07 ▲	0.75	9,260	9,430	9,150	13,670	127,541,100
08/05/2023	9,260	0.55 ▲	5.94	8,710	9,310	8,710	21,940	203,164,400
05/05/2023	8,710	0.01 ▲	0.11	8,700	8,740	8,610	21,760	189,529,600
04/05/2023	8,700	0.00 ■■	0.00	8,700	8,800	8,660	14,650	127,455,000
28/04/2023	8,700	0.10 ▲	1.15	8,600	8,850	8,610	10,650	92,655,000
27/04/2023	8,600	-0.13 ▼	-1.51	8,730	8,730	8,600	13,690	117,734,000
26/04/2023	8,730	-0.10 ▼	-1.15	8,830	8,830	8,400	15,650	136,624,500
25/04/2023	8,830	0.05 ▲	0.57	8,780	9,100	8,600	14,220	125,562,600
24/04/2023	8,780	0.28 ▲	3.19	8,500	8,800	8,500	17,630	154,791,400
21/04/2023	8,500	0.09 ▲	1.06	8,410	8,620	8,410	10,440	88,740,000
20/04/2023	8,410	0.01 ▲	0.12	8,400	8,440	8,390	7,160	60,215,600
19/04/2023	8,400	-0.04 ▼	-0.48	8,440	8,460	8,350	6,740	56,616,000
18/04/2023	8,440	0.13 ▲	1.54	8,310	8,540	8,320	10,650	89,886,000
17/04/2023	8,310	-0.04 ▼	-0.48	8,350	8,400	8,200	6,170	51,272,700
14/04/2023	8,350	-0.16 ▼	-1.92	8,510	8,530	8,350	7,950	66,382,500
13/04/2023	8,510	-0.12 ▼	-1.41	8,630	8,650	8,490	7,290	62,037,900
12/04/2023	8,630	0.18 ▲	2.09	8,450	8,720	8,450	9,890	85,350,700
11/04/2023	8,450	-0.03 ▼	-0.36	8,480	8,450	8,320	8,490	71,740,500
10/04/2023	8,480	-0.10 ▼	-1.18	8,580	8,650	8,450	8,450	71,656,000
07/04/2023	8,580	-0.02 ▼	-0.23	8,600	8,600	8,450	8,480	72,758,400
06/04/2023	8,600	0.24 ▲	2.79	8,360	8,900	8,360	25,700	221,020,000
05/04/2023	8,360	0.20 ▲	2.39	8,160	8,360	8,170	12,940	108,178,400
04/04/2023	8,160	-0.04 ▼	-0.49	8,200	8,260	8,160	9,250	75,480,000
03/04/2023	8,200	0.18 ▲	2.20	8,020	8,300	8,000	8,870	72,734,000
31/03/2023	8,020	-0.02 ▼	-0.25	8,040	8,080	8,020	5,370	43,067,400
30/03/2023	8,040	0.04 ▲	0.50	8,000	8,100	8,000	5,680	45,667,200
29/03/2023	8,000	-0.05 ▼	-0.63	8,050	8,080	8,000	4,960	39,680,000
28/03/2023	8,050	0.05 ▲	0.62	8,000	8,080	8,000	6,460	52,003,000
27/03/2023	8,000	0.61 ▲	7.63	7,390	8,100	7,900	6,260	50,080,000
24/03/2023	8,000	0.57 ▲	7.13	7,430	8,050	7,900	6,560	52,480,000
22/03/2023	8,050	0.05 ▲	0.62	8,000	8,100	7,950	7,350	59,167,500
21/03/2023	8,000	0.10 ▲	1.25	7,900	8,000	7,810	7,460	59,680,000
20/03/2023	7,900	-0.18 ▼	-2.28	8,080	8,090	7,900	8,660	68,414,000
17/03/2023	8,080	0.02 ▲	0.25	8,060	8,150	8,020	5,420	43,793,600
16/03/2023	8,060	0.02 ▲	0.25	8,040	8,120	8,040	5,800	46,748,000
15/03/2023	8,040	-0.09 ▼	-1.12	8,130	8,250	8,000	7,870	63,274,800
14/03/2023	8,130	-0.12 ▼	-1.48	8,250	8,300	7,900	4,110	33,414,300
13/03/2023	8,250	-0.10 ▼	-1.21	8,350	8,300	8,120	7,870	64,927,500
10/03/2023	8,350	-0.15 ▼	-1.80	8,500	8,550	8,300	6,230	52,020,500
09/03/2023	8,500	0.15 ▲	1.76	8,350	8,550	8,100	9,260	78,710,000
08/03/2023	8,350	0.22 ▲	2.63	8,130	8,350	8,070	6,890	57,531,500
07/03/2023	8,130	0.13 ▲	1.60	8,000	8,140	8,040	5,160	41,950,800
06/03/2023	8,000	-0.02 ▼	-0.25	8,020	8,150	8,000	4,440	35,520,000
03/03/2023	8,020	-0.01 ▼	-0.12	8,030	8,150	8,020	5,650	45,313,000
02/03/2023	8,030	0.00 ■■	0.00	8,030	8,190	8,010	4,110	33,003,300
01/03/2023	8,030	0.11 ▲	1.37	7,920	8,040	7,950	5,420	43,522,600
28/02/2023	7,920	-0.03 ▼	-0.38	7,950	8,090	7,920	6,790	53,776,800
27/02/2023	7,950	-0.29 ▼	-3.65	8,240	8,300	7,750	8,030	63,838,500
24/02/2023	8,240	-0.13 ▼	-1.58	8,370	8,350	8,240	7,270	59,904,800
23/02/2023	8,370	-0.15 ▼	-1.79	8,520	8,500	8,250	9,800	82,026,000
22/02/2023	8,520	-0.20 ▼	-2.35	8,720	8,690	8,410	7,450	63,474,000
21/02/2023	8,720	0.07 ▲	0.80	8,650	8,830	8,600	9,170	79,962,400
20/02/2023	8,650	0.00 ■■	0.00	8,650	8,900	8,560	13,900	120,235,000
17/02/2023	8,650	-0.05 ▼	-0.58	8,700	8,700	8,390	9,680	83,732,000
16/02/2023	8,700	0.24 ▲	2.76	8,460	8,790	8,460	11,490	99,963,000
15/02/2023	8,460	0.22 ▲	2.60	8,240	8,500	8,240	6,200	52,452,000
14/02/2023	8,240	0.31 ▲	3.76	7,930	8,250	7,930	6,530	53,807,200
13/02/2023	7,930	-0.57 ▼	-7.19	8,500	8,500	7,930	8,190	64,946,700
10/02/2023	8,500	-0.19 ▼	-2.24	8,690	8,710	8,500	8,160	69,360,000
09/02/2023	8,690	-0.10 ▼	-1.15	8,790	8,850	8,690	11,630	101,064,700
08/02/2023	8,790	0.23 ▲	2.62	8,560	8,800	8,250	12,200	107,238,000
07/02/2023	8,560	-0.64 ▼	-7.48	9,200	9,400	8,560	19,270	164,951,200
06/02/2023	9,200	-0.09 ▼	-0.98	9,290	9,290	9,050	12,460	114,632,000
03/02/2023	9,290	0.40 ▲	4.31	8,890	9,400	8,920	9,090	84,446,100
02/02/2023	8,890	-0.16 ▼	-1.80	9,050	9,100	8,500	8,650	76,898,500
01/02/2023	9,050	-0.64 ▼	-7.07	9,690	9,800	9,050	18,160	164,348,000
31/01/2023	9,690	-0.04 ▼	-0.41	9,730	9,750	9,500	12,350	119,671,500
30/01/2023	9,730	0.01 ▲	0.10	9,720	9,890	9,720	18,880	183,702,400
27/01/2023	9,720	-0.43 ▼	-4.42	10,150	10,300	9,500	15,080	146,577,600
19/01/2023	10,150	-0.15 ▼	-1.48	10,300	10,150	9,580	26,140	265,321,000
18/01/2023	10,300	-0.75 ▼	-7.28	11,050	10,750	10,300	43,930	452,479,000
17/01/2023	11,050	0.70 ▲	6.33	10,350	11,050	9,630	38,900	429,845,000
16/01/2023	10,350	-0.55 ▼	-5.31	10,900	10,850	10,150	5,860	60,651,000
13/01/2023	10,900	-0.05 ▼	-0.46	10,950	11,000	10,200	38,140	415,726,000
12/01/2023	10,950	0.25 ▲	2.28	10,700	10,950	10,000	32,690	357,955,500
11/01/2023	10,700	0.35 ▲	3.27	10,350	10,800	10,300	54,920	587,644,000
10/01/2023	10,350	0.35 ▲	3.38	10,000	10,350	9,850	36,860	381,501,000
09/01/2023	10,000	0.41 ▲	4.10	9,590	10,000	9,260	37,360	373,600,000
06/01/2023	9,590	0.41 ▲	4.28	9,180	9,590	8,750	55,500	532,245,000
05/01/2023	9,180	0.23 ▲	2.51	8,950	9,200	8,400	49,780	456,980,400
04/01/2023	8,950	0.15 ▲	1.68	8,800	8,990	8,400	27,500	246,125,000
03/01/2023	8,800	0.55 ▲	6.25	8,250	8,800	8,200	32,420	285,296,000
30/12/2022	8,250	0.19 ▲	2.30	8,060	8,250	7,500	14,330	118,222,500
29/12/2022	8,060	0.01 ▲	0.12	8,050	8,090	7,900	14,710	118,562,600
28/12/2022	8,050	0.01 ▲	0.12	8,040	8,070	7,920	17,360	139,748,000
27/12/2022	8,040	0.04 ▲	0.50	8,000	8,080	7,700	17,730	142,549,200
26/12/2022	8,000	-0.24 ▼	-3.00	8,240	8,250	7,800	11,820	94,560,000
23/12/2022	8,240	0.05 ▲	0.61	8,190	8,350	8,100	24,590	202,621,600
22/12/2022	8,190	0.24 ▲	2.93	7,950	8,200	7,950	20,020	163,963,800
21/12/2022	7,950	-0.40 ▼	-5.03	8,350	8,340	7,950	15,270	121,396,500
20/12/2022	8,350	-0.30 ▼	-3.59	8,650	8,640	8,160	13,900	116,065,000
19/12/2022	8,650	-0.05 ▼	-0.58	8,700	8,750	8,550	15,860	137,189,000
15/12/2022	9,000	0.00 ■■	0.00	9,000	9,010	8,370	22,970	206,730,000
14/12/2022	9,000	0.21 ▲	2.33	8,790	9,000	8,500	28,940	260,460,000
13/12/2022	8,790	0.30 ▲	3.41	8,490	8,800	8,100	29,720	261,238,800
12/12/2022	8,490	0.21 ▲	2.47	8,280	8,500	7,710	29,170	247,653,300
11/12/2022	8,280	-0.22 ▼	-2.66	8,500	8,500	7,990	36,890	305,449,200
09/12/2022	8,280	-0.22 ▼	-2.66	8,500	8,500	7,990	36,890	305,449,200
08/12/2022	8,500	0.35 ▲	4.12	8,150	8,500	8,120	46,790	397,715,000
07/12/2022	8,150	0.20 ▲	2.45	7,950	8,150	7,680	27,540	224,451,000
06/12/2022	7,950	-0.59 ▼	-7.42	8,540	8,570	7,950	17,620	140,079,000
05/12/2022	8,540	-0.41 ▼	-4.80	8,950	9,160	8,330	44,570	380,627,800
04/12/2022	8,950	0.55 ▲	6.15	8,400	8,950	8,050	21,400	191,530,000
02/12/2022	8,950	0.55 ▲	6.15	8,400	8,950	8,050	21,400	191,530,000
01/12/2022	8,400	0.34 ▲	4.05	8,060	8,620	8,080	24,270	203,868,000
30/11/2022	8,060	0.17 ▲	2.11	7,890	8,100	7,900	13,480	108,648,800
29/11/2022	7,890	0.00 ■■	0.00	7,890	8,230	7,850	28,290	223,208,100
28/11/2022	7,890	0.51 ▲	6.46	7,380	7,890	7,550	14,770	116,535,300
27/11/2022	7,380	0.48 ▲	6.50	6,900	7,380	6,900	29,220	215,643,600
25/11/2022	7,380	0.48 ▲	6.50	6,900	7,380	6,900	29,220	215,643,600
24/11/2022	6,900	0.10 ▲	1.45	6,800	6,900	6,750	13,870	95,703,000
23/11/2022	6,800	-0.25 ▼	-3.68	7,050	7,150	6,800	13,530	92,004,000
22/11/2022	7,050	0.19 ▲	2.70	6,860	7,180	6,830	18,520	130,566,000
21/11/2022	6,860	0.01 ▲	0.15	6,850	6,990	6,750	12,200	83,692,000
20/11/2022	6,850	-0.03 ▼	-0.44	6,880	7,100	6,750	17,510	119,943,500
18/11/2022	6,850	-0.03 ▼	-0.44	6,880	7,100	6,750	17,510	119,943,500
17/11/2022	6,880	0.21 ▲	3.05	6,670	7,000	6,700	10,720	73,753,600
16/11/2022	6,670	0.43 ▲	6.45	6,240	6,670	5,810	23,410	156,144,700
15/11/2022	6,240	-0.46 ▼	-7.37	6,700	6,600	6,240	3,120	19,468,800
14/11/2022	6,700	-0.17 ▼	-2.54	6,870	6,870	6,400	10,770	72,159,000
13/11/2022	6,870	-0.11 ▼	-1.60	6,980	7,100	6,860	15,010	103,118,700
11/11/2022	6,870	-0.11 ▼	-1.60	6,980	7,100	6,860	15,010	103,118,700
10/11/2022	6,980	-0.52 ▼	-7.45	7,500	7,450	6,980	16,100	112,378,000
09/11/2022	7,500	0.05 ▲	0.67	7,450	7,600	7,420	16,460	123,450,000
08/11/2022	7,450	0.03 ▲	0.40	7,420	7,450	7,000	18,880	140,656,000
07/11/2022	7,420	-0.37 ▼	-4.99	7,790	7,820	7,400	13,790	102,321,800
06/11/2022	7,790	-0.56 ▼	-7.19	8,350	8,350	7,790	10,640	82,885,600
04/11/2022	7,790	-0.56 ▼	-7.19	8,350	8,350	7,790	10,640	82,885,600
03/11/2022	8,350	-0.15 ▼	-1.80	8,500	8,500	8,300	18,610	155,393,500
02/11/2022	8,500	0.00 ■■	0.00	8,500	8,520	8,300	16,230	137,955,000
01/11/2022	8,500	0.40 ▲	4.71	8,100	8,550	8,100	33,250	282,625,000
31/10/2022	8,100	0.05 ▲	0.62	8,050	8,150	7,800	18,330	148,473,000
28/10/2022	8,050	0.35 ▲	4.35	7,700	8,050	7,700	24,530	197,466,500
27/10/2022	7,700	0.31 ▲	4.03	7,390	7,800	7,370	18,680	143,836,000
26/10/2022	7,390	-0.04 ▼	-0.54	7,430	7,430	7,350	15,800	116,762,000
25/10/2022	7,400	-0.03 ▼	-0.41	7,430	7,550	6,910	20,000	148,000,000
24/10/2022	7,430	-0.54 ▼	-7.27	7,970	8,000	7,420	44,900	333,607,000
21/10/2022	7,970	-0.59 ▼	-7.40	8,560	8,600	7,970	32,620	259,981,400
20/10/2022	8,560	0.00 ■■	0.00	8,560	8,590	8,460	20,630	176,592,800
19/10/2022	8,560	-0.14 ▼	-1.64	8,700	8,750	8,550	20,910	178,989,600
18/10/2022	8,700	0.17 ▲	1.95	8,530	8,980	8,560	28,610	248,907,000
17/10/2022	8,530	-0.35 ▼	-4.10	8,880	8,860	8,280	17,870	152,431,100
16/10/2022	8,880	0.29 ▲	3.27	8,590	8,950	8,700	31,100	276,168,000
14/10/2022	8,880	0.29 ▲	3.27	8,590	8,950	8,700	31,100	276,168,000
13/10/2022	8,590	-0.29 ▼	-3.38	8,880	8,790	8,260	40,120	344,630,800
12/10/2022	8,880	-0.66 ▼	-7.43	9,540	9,540	8,880	57,220	508,113,600
11/10/2022	9,540	-0.71 ▼	-7.44	10,250	10,200	9,540	25,330	241,648,200
07/10/2022	9,830	-0.27 ▼	-2.75	10,100	10,000	9,500	36,050	354,371,500
06/10/2022	10,100	-0.15 ▼	-1.49	10,250	10,650	9,950	34,460	348,046,000
05/10/2022	10,250	0.65 ▲	6.34	9,600	10,250	9,780	32,300	331,075,000
04/10/2022	9,600	0.01 ▲	0.10	9,590	9,980	9,530	27,250	261,600,000
03/10/2022	9,590	-0.56 ▼	-5.84	10,150	10,400	9,590	37,010	354,925,900
02/10/2022	10,150	0.65 ▲	6.40	9,500	10,150	9,300	52,880	536,732,000
30/09/2022	10,150	0.65 ▲	6.40	9,500	10,150	9,300	52,880	536,732,000
29/09/2022	9,500	-0.40 ▼	-4.21	9,900	10,250	9,420	39,040	370,880,000
28/09/2022	9,900	-0.40 ▼	-4.04	10,300	10,400	9,650	39,370	389,763,000
27/09/2022	10,300	0.20 ▲	1.94	10,100	10,600	9,860	46,260	476,478,000
26/09/2022	10,100	-0.50 ▼	-4.95	10,600	10,950	9,860	76,990	777,599,000
23/09/2022	10,600	0.65 ▲	6.13	9,950	10,600	10,500	72,430	767,758,000
22/09/2022	9,950	0.65 ▲	6.53	9,300	9,950	9,300	65,380	650,531,000
21/09/2022	9,300	0.05 ▲	0.54	9,250	9,300	9,150	21,390	198,927,000
20/09/2022	9,250	0.07 ▲	0.76	9,180	9,450	9,150	35,690	330,132,500
19/09/2022	9,180	-0.09 ▼	-0.98	9,270	9,400	9,050	28,580	262,364,400
16/09/2022	9,270	-0.25 ▼	-2.70	9,520	9,500	8,860	34,430	319,166,100
15/09/2022	9,520	0.02 ▲	0.21	9,500	9,640	9,500	27,520	261,990,400
14/09/2022	9,500	0.20 ▲	2.11	9,300	9,600	9,150	46,280	439,660,000
13/09/2022	9,300	0.20 ▲	2.15	9,100	9,300	9,050	35,430	329,499,000
12/09/2022	9,100	0.29 ▲	3.19	8,810	9,300	9,060	29,550	268,905,000
09/09/2022	9,100	0.29 ▲	3.19	8,810	9,400	8,810	42,500	386,750,000
08/09/2022	8,810	0.00 ■■	0.00	8,810	8,950	8,750	24,190	213,113,900
07/09/2022	8,810	-0.26 ▼	-2.95	9,070	9,100	8,800	28,670	252,582,700
06/09/2022	9,070	0.02 ▲	0.22	9,050	9,150	9,000	30,050	272,553,500
05/09/2022	9,050	-0.10 ▼	-1.10	9,150	9,200	9,050	41,150	372,407,500
04/09/2022	9,150	-0.05 ▼	-0.55	9,200	9,220	9,090	40,750	372,862,500
02/09/2022	9,150	-0.05 ▼	-0.55	9,200	9,220	9,090	40,750	372,862,500
01/09/2022	9,150	-0.05 ▼	-0.55	9,200	9,220	9,090	40,750	372,862,500
31/08/2022	9,150	-0.05 ▼	-0.55	9,200	9,220	9,090	40,750	372,862,500
30/08/2022	9,200	-0.06 ▼	-0.65	9,260	9,300	9,140	40,440	372,048,000
29/08/2022	9,260	-0.14 ▼	-1.51	9,400	9,300	9,000	51,760	479,297,600
28/08/2022	9,400	0.00 ■■	0.00	9,400	9,590	9,350	41,590	390,946,000
26/08/2022	9,400	0.00 ■■	0.00	9,400	9,590	9,350	41,590	390,946,000
25/08/2022	9,400	0.00 ■■	0.00	9,400	9,450	9,300	41,300	388,220,000
24/08/2022	9,400	0.20 ▲	2.13	9,200	9,400	9,160	43,230	406,362,000
23/08/2022	9,200	0.06 ▲	0.65	9,140	9,250	9,100	43,880	403,696,000
22/08/2022	9,140	-0.16 ▼	-1.75	9,300	9,350	9,100	43,040	393,385,600
21/08/2022	9,300	-0.09 ▼	-0.97	9,390	9,500	9,150	44,550	414,315,000
19/08/2022	9,300	-0.09 ▼	-0.97	9,390	9,500	9,150	44,550	414,315,000
18/08/2022	9,390	-0.11 ▼	-1.17	9,500	9,500	9,300	41,310	387,900,900
17/08/2022	9,500	-0.11 ▼	-1.16	9,610	9,670	9,000	42,980	408,310,000
16/08/2022	9,610	0.01 ▲	0.10	9,600	9,700	9,600	43,020	413,422,200
15/08/2022	9,600	0.10 ▲	1.04	9,500	9,680	9,500	41,700	400,320,000
12/08/2022	9,500	-0.10 ▼	-1.05	9,600	9,650	9,100	42,420	402,990,000
11/08/2022	9,600	-0.12 ▼	-1.25	9,720	9,950	9,500	42,740	410,304,000
10/08/2022	9,720	0.04 ▲	0.41	9,680	9,800	9,550	42,180	409,989,600
09/08/2022	9,680	-0.02 ▼	-0.21	9,700	9,800	9,500	41,030	397,170,400
08/08/2022	9,700	-0.02 ▼	-0.21	9,720	9,800	9,680	43,230	419,331,000
06/08/2022	9,720	0.06 ▲	0.62	9,660	9,750	9,530	40,990	398,422,800
05/08/2022	9,720	0.06 ▲	0.62	9,660	9,750	9,530	40,990	398,422,800
04/08/2022	9,660	0.37 ▲	3.83	9,290	9,940	9,290	50,170	484,642,200
03/08/2022	9,290	-0.01 ▼	-0.11	9,300	9,300	9,000	45,110	419,071,900
02/08/2022	9,300	0.25 ▲	2.69	9,050	9,350	9,000	47,890	445,377,000
01/08/2022	9,050	0.21 ▲	2.32	8,840	9,150	8,670	44,310	401,005,500
29/07/2022	8,840	0.09 ▲	1.02	8,750	8,900	8,740	40,300	356,252,000
28/07/2022	8,750	0.39 ▲	4.46	8,360	8,750	8,420	31,310	273,962,500
27/07/2022	8,360	-0.40 ▼	-4.78	8,760	8,850	8,150	26,610	222,459,600
26/07/2022	8,760	-0.15 ▼	-1.71	8,910	9,000	8,750	17,290	151,460,400
25/07/2022	8,910	-0.10 ▼	-1.12	9,010	9,100	8,860	18,550	165,280,500
24/07/2022	9,010	-0.28 ▼	-3.11	9,290	9,290	9,010	51,840	467,078,400
22/07/2022	9,010	-0.28 ▼	-3.11	9,290	9,290	9,010	51,840	467,078,400
21/07/2022	9,290	0.04 ▲	0.43	9,250	9,400	9,250	51,070	474,440,300
20/07/2022	9,250	0.25 ▲	2.70	9,000	9,250	9,060	54,160	500,980,000
19/07/2022	9,000	-0.16 ▼	-1.78	9,160	9,190	8,950	51,840	466,560,000
18/07/2022	9,160	0.06 ▲	0.66	9,100	9,350	9,000	51,840	474,854,400
17/07/2022	9,050	-0.05 ▼	-0.55	9,100	9,100	8,980	50,880	460,464,000
15/07/2022	9,050	-0.05 ▼	-0.55	9,100	9,100	8,980	50,880	460,464,000
14/07/2022	9,100	-0.10 ▼	-1.10	9,200	9,190	8,910	51,780	471,198,000
13/07/2022	9,200	-0.09 ▼	-0.98	9,290	9,290	9,000	52,200	480,240,000
12/07/2022	9,290	0.49 ▲	5.27	8,800	9,300	8,730	52,500	487,725,000
11/07/2022	8,800	-0.10 ▼	-1.14	8,900	8,900	8,680	51,310	451,528,000
10/07/2022	8,900	0.17 ▲	1.91	8,730	8,950	8,730	55,390	492,971,000
08/07/2022	8,900	0.17 ▲	1.91	8,730	8,950	8,730	55,390	492,971,000
07/07/2022	8,730	0.13 ▲	1.49	8,600	8,750	8,600	51,560	450,118,800
06/07/2022	8,600	-0.60 ▼	-6.98	9,200	9,200	8,560	49,160	422,776,000
05/07/2022	9,200	-0.10 ▼	-1.09	9,300	9,400	8,900	53,810	495,052,000
04/07/2022	9,300	0.10 ▲	1.08	9,200	9,500	9,150	55,420	515,406,000
03/07/2022	9,200	0.00 ■■	0.00	9,200	9,250	8,790	51,080	469,936,000
01/07/2022	9,200	0.00 ■■	0.00	9,200	9,250	8,790	51,080	469,936,000
30/06/2022	9,200	-0.30 ▼	-3.26	9,500	9,550	9,200	51,140	470,488,000
29/06/2022	9,500	-0.30 ▼	-3.16	9,800	9,850	9,350	51,550	489,725,000
28/06/2022	9,800	0.30 ▲	3.06	9,500	9,900	9,250	61,170	599,466,000
27/06/2022	9,500	0.25 ▲	2.63	9,250	9,500	9,000	57,210	543,495,000
24/06/2022	9,250	-0.25 ▼	-2.70	9,500	9,500	9,170	46,220	427,535,000
23/06/2022	9,500	0.62 ▲	6.53	8,880	9,500	8,700	65,650	623,675,000
22/06/2022	8,880	0.58 ▲	6.53	8,300	8,880	8,000	61,540	546,475,200
21/06/2022	8,300	0.32 ▲	3.86	7,980	8,350	7,430	50,670	420,561,000
20/06/2022	7,980	-0.60 ▼	-7.52	8,580	8,700	7,980	49,560	395,488,800
17/06/2022	8,580	-0.54 ▼	-6.29	9,120	9,000	8,490	38,800	332,904,000
16/06/2022	9,120	-0.03 ▼	-0.33	9,150	9,590	9,120	37,010	337,531,200
15/06/2022	9,150	-0.68 ▼	-7.43	9,830	10,200	9,150	37,080	339,282,000
14/06/2022	9,830	-0.72 ▼	-7.32	10,550	10,750	9,830	41,050	403,521,500
13/06/2022	10,550	-0.75 ▼	-7.11	11,300	11,250	10,550	39,230	413,876,500
12/06/2022	11,300	0.10 ▲	0.88	11,200	11,700	11,100	35,210	397,873,000
10/06/2022	11,300	0.10 ▲	0.88	11,200	11,700	11,100	35,210	397,873,000
09/06/2022	11,200	-0.65 ▼	-5.80	11,850	12,400	11,200	40,240	450,688,000
08/06/2022	11,850	0.75 ▲	6.33	11,100	11,850	11,150	55,350	655,897,500
07/06/2022	11,100	0.05 ▲	0.45	11,050	11,100	10,500	36,280	402,708,000
06/06/2022	11,050	0.05 ▲	0.45	11,000	11,200	10,500	37,380	413,049,000
05/06/2022	11,000	0.00 ■■	0.00	11,000	11,150	10,900	31,860	350,460,000
03/06/2022	11,000	0.00 ■■	0.00	11,000	11,150	10,900	31,860	350,460,000
02/06/2022	11,000	-0.20 ▼	-1.82	11,200	11,200	10,950	31,600	347,600,000
01/06/2022	11,200	0.20 ▲	1.79	11,000	11,200	10,900	36,060	403,872,000
31/05/2022	11,000	-0.20 ▼	-1.82	11,200	11,200	10,900	31,440	345,840,000
30/05/2022	11,200	0.20 ▲	1.79	11,000	11,200	10,800	33,500	375,200,000
29/05/2022	11,000	0.00 ■■	0.00	11,000	11,350	10,800	38,780	426,580,000
27/05/2022	11,000	0.00 ■■	0.00	11,000	11,350	10,800	38,780	426,580,000
26/05/2022	11,000	0.00 ■■	0.00	11,000	11,200	10,950	31,990	351,890,000
25/05/2022	11,000	0.25 ▲	2.27	10,750	11,000	10,700	32,230	354,530,000
24/05/2022	10,750	0.00 ■■	0.00	10,750	10,850	10,500	32,520	349,590,000
23/05/2022	10,750	0.00 ■■	0.00	10,750	11,000	10,600	5,120	55,040,000
22/05/2022	10,750	-0.25 ▼	-2.33	11,000	11,200	10,600	25,250	271,437,500
20/05/2022	10,750	-0.25 ▼	-2.33	11,000	11,200	10,600	25,250	271,437,500
19/05/2022	11,000	-0.05 ▼	-0.45	11,050	11,000	10,550	17,090	187,990,000
18/05/2022	11,050	0.20 ▲	1.81	10,850	11,200	10,850	18,070	199,673,500
17/05/2022	10,850	0.70 ▲	6.45	10,150	10,850	10,100	23,280	252,588,000
16/05/2022	10,150	0.10 ▲	0.99	10,050	10,600	9,350	24,010	243,701,500
13/05/2022	10,050	-0.75 ▼	-7.46	10,800	10,900	10,050	18,150	182,407,500
12/05/2022	10,800	-0.70 ▼	-6.48	11,500	11,500	10,800	19,570	211,356,000
11/05/2022	11,500	0.35 ▲	3.04	11,150	11,500	11,050	15,330	176,295,000
10/05/2022	11,150	0.05 ▲	0.45	11,100	11,300	10,600	18,010	200,811,500
09/05/2022	11,100	-0.75 ▼	-6.76	11,850	11,700	11,050	19,580	217,338,000
29/04/2022	12,500	0.30 ▲	2.40	12,200	12,550	12,150	22,320	279,000,000
28/04/2022	12,200	0.00 ■■	0.00	12,200	12,550	12,200	7,050	86,010,000
27/04/2022	12,200	0.20 ▲	1.64	12,000	12,400	11,900	5,450	66,490,000
26/04/2022	12,000	0.25 ▲	2.08	11,750	12,000	11,000	18,940	227,280,000
25/04/2022	11,750	-0.85 ▼	-7.23	12,600	12,550	11,750	38,300	450,025,000
23/04/2022	12,600	0.40 ▲	3.17	12,200	12,800	12,350	17,780	224,028,000
22/04/2022	12,600	0.40 ▲	3.17	12,200	12,800	12,350	17,780	224,028,000
21/04/2022	12,200	0.30 ▲	2.46	11,900	12,200	11,100	26,160	319,152,000
20/04/2022	11,900	-0.10 ▼	-0.84	12,000	12,400	11,700	16,820	200,158,000
19/04/2022	12,000	-0.90 ▼	-7.50	12,900	13,100	12,000	16,200	194,400,000
18/04/2022	12,900	-0.80 ▼	-6.20	13,700	13,700	12,750	23,740	306,246,000
16/04/2022	13,700	-0.10 ▼	-0.73	13,800	13,900	13,600	8,590	117,683,000
15/04/2022	13,700	-0.10 ▼	-0.73	13,800	13,900	13,600	8,590	117,683,000
14/04/2022	13,800	0.20 ▲	1.45	13,600	14,000	13,650	9,610	132,618,000
13/04/2022	13,600	-0.20 ▼	-1.47	13,800	14,000	13,200	12,650	172,040,000
12/04/2022	13,800	-0.80 ▼	-5.80	14,600	14,900	13,600	15,560	214,728,000
08/04/2022	14,600	-0.30 ▼	-2.05	14,900	14,900	14,400	33,810	493,626,000
07/04/2022	14,900	-0.20 ▼	-1.34	15,100	15,100	14,850	19,900	296,510,000
06/04/2022	15,100	-0.10 ▼	-0.66	15,200	15,200	14,950	13,530	204,303,000
05/04/2022	15,200	-0.05 ▼	-0.33	15,250	15,350	15,000	10,040	152,608,000
04/04/2022	15,250	0.25 ▲	1.64	15,000	15,250	14,950	21,810	332,602,500
01/04/2022	15,000	-0.20 ▼	-1.33	15,200	15,300	14,900	27,640	414,600,000
31/03/2022	15,200	-0.30 ▼	-1.97	15,500	15,550	15,150	23,980	364,496,000
30/03/2022	15,500	-0.50 ▼	-3.23	16,000	16,450	15,500	42,730	662,315,000
29/03/2022	16,000	0.35 ▲	2.19	15,650	16,050	15,500	41,360	661,760,000
28/03/2022	15,650	0.35 ▲	2.24	15,300	16,200	15,200	55,270	864,975,500
25/03/2022	15,300	0.10 ▲	0.65	15,200	15,300	15,150	19,390	296,667,000
24/03/2022	15,200	-0.10 ▼	-0.66	15,300	15,300	15,000	17,150	260,680,000
23/03/2022	15,300	0.10 ▲	0.65	15,200	15,300	15,100	13,630	208,539,000
22/03/2022	15,200	-0.10 ▼	-0.66	15,300	15,500	15,000	28,890	439,128,000
21/03/2022	15,300	0.10 ▲	0.65	15,200	15,500	15,200	20,760	317,628,000
18/03/2022	15,200	-0.10 ▼	-0.66	15,300	15,350	15,100	21,840	331,968,000
17/03/2022	15,300	0.05 ▲	0.33	15,250	15,400	15,100	20,970	320,841,000
16/03/2022	15,250	-0.35 ▼	-2.30	15,600	15,800	15,200	22,340	340,685,000
15/03/2022	15,600	0.20 ▲	1.28	15,400	15,750	14,850	34,170	533,052,000
14/03/2022	15,400	-0.50 ▼	-3.25	15,900	15,900	15,100	21,390	329,406,000
11/03/2022	15,900	-0.20 ▼	-1.26	16,100	17,000	15,900	104,660	1,664,094,000
10/03/2022	16,100	1.05 ▲	6.52	15,050	16,100	15,150	70,430	1,133,923,000
09/03/2022	15,050	0.05 ▲	0.33	15,000	15,200	14,850	28,750	432,687,500
08/03/2022	15,000	0.00 ■■	0.00	15,000	15,400	14,850	24,480	367,200,000
07/03/2022	15,000	-0.10 ▼	-0.67	15,100	15,300	14,900	33,050	495,750,000
06/03/2022	15,100	-0.10 ▼	-0.66	15,200	15,300	15,050	23,620	356,662,000
04/03/2022	15,100	-0.10 ▼	-0.66	15,200	15,300	15,050	23,620	356,662,000
03/03/2022	15,200	0.10 ▲	0.66	15,100	15,500	14,900	23,800	361,760,000
02/03/2022	15,100	-0.30 ▼	-1.99	15,400	15,400	14,950	24,510	370,101,000
01/03/2022	15,400	-0.10 ▼	-0.65	15,500	15,600	15,000	24,740	380,996,000
28/02/2022	15,500	0.05 ▲	0.32	15,450	15,800	15,250	32,650	506,075,000
27/02/2022	15,450	0.60 ▲	3.88	14,850	15,700	14,600	47,560	734,802,000
25/02/2022	15,450	0.60 ▲	3.88	14,850	15,700	14,600	47,560	734,802,000
24/02/2022	14,850	-0.40 ▼	-2.69	15,250	15,250	14,400	29,040	431,244,000
23/02/2022	15,250	-0.25 ▼	-1.64	15,500	15,700	15,250	38,040	580,110,000
22/02/2022	15,500	0.40 ▲	2.58	15,100	15,700	15,000	73,360	1,137,080,000
21/02/2022	15,100	0.05 ▲	0.33	15,050	15,200	14,900	25,830	390,033,000
20/02/2022	15,050	0.00 ■■	0.00	15,050	15,200	14,800	16,200	243,810,000
18/02/2022	15,050	0.00 ■■	0.00	15,050	15,200	14,800	16,200	243,810,000
17/02/2022	15,050	0.10 ▲	0.66	14,950	15,200	14,800	5,390	81,119,500
16/02/2022	14,950	0.15 ▲	1.00	14,800	15,500	14,700	14,290	213,635,500
15/02/2022	14,800	-0.20 ▼	-1.35	15,000	15,000	14,500	13,990	207,052,000
14/02/2022	15,000	-0.30 ▼	-2.00	15,300	15,300	15,000	8,890	133,350,000
11/02/2022	15,300	-0.20 ▼	-1.31	15,500	15,900	15,200	25,810	394,893,000
10/02/2022	15,500	0.85 ▲	5.48	14,650	15,650	14,750	63,620	986,110,000
09/02/2022	14,650	-0.05 ▼	-0.34	14,700	14,900	14,300	9,550	139,907,500
08/02/2022	14,700	-0.20 ▼	-1.36	14,900	14,900	14,500	6,010	88,347,000
07/02/2022	14,900	0.60 ▲	4.03	14,300	14,950	14,500	10,320	153,768,000
01/02/2022	14,300	-0.10 ▼	-0.70	14,400	14,500	13,950	21,430	306,449,000
31/01/2022	14,300	-0.10 ▼	-0.70	14,400	14,500	13,950	21,430	306,449,000
28/01/2022	14,300	-0.10 ▼	-0.70	14,400	14,500	13,950	21,430	306,449,000
27/01/2022	14,400	0.05 ▲	0.35	14,350	14,600	14,300	16,160	232,704,000
26/01/2022	14,350	0.00 ■■	0.00	14,350	14,600	14,200	16,910	242,658,500
25/01/2022	14,350	0.25 ▲	1.74	14,100	14,500	14,000	15,180	217,833,000
24/01/2022	14,100	-0.40 ▼	-2.84	14,500	14,500	14,050	20,040	282,564,000
21/01/2022	14,500	0.50 ▲	3.45	14,000	14,500	14,150	10,210	148,045,000
20/01/2022	14,500	0.45 ▲	3.10	14,050	14,750	13,800	17,860	258,970,000
19/01/2022	14,050	0.05 ▲	0.36	14,000	14,100	13,800	24,490	344,084,500
18/01/2022	13,950	0.10 ▲	0.72	13,850	14,000	13,500	17,410	242,869,500
17/01/2022	13,950	-0.05 ▼	-0.36	14,000	14,250	13,850	25,360	353,772,000
16/01/2022	14,000	0.05 ▲	0.36	13,950	14,100	13,200	35,470	496,580,000
14/01/2022	14,000	0.05 ▲	0.36	13,950	14,100	13,200	35,470	496,580,000
13/01/2022	13,950	-0.75 ▼	-5.38	14,700	14,450	13,750	84,100	1,173,195,000
12/01/2022	14,700	-0.50 ▼	-3.40	15,200	14,900	14,400	38,240	562,128,000
11/01/2022	15,200	-0.60 ▼	-3.95	15,800	16,000	15,100	37,740	573,648,000
10/01/2022	15,800	1.00 ▲	6.33	14,800	15,800	15,550	112,390	1,775,762,000
09/01/2022	14,800	0.20 ▲	1.35	14,600	14,900	14,500	50,110	741,628,000
07/01/2022	14,800	0.20 ▲	1.35	14,600	14,900	14,500	50,110	741,628,000
06/01/2022	14,600	0.00 ■■	0.00	14,550	14,750	14,550	36,940	539,324,000
05/01/2022	14,550	-0.25 ▼	-1.72	14,800	14,900	14,550	41,410	602,515,500
04/01/2022	14,800	0.05 ▲	0.34	14,750	15,000	14,650	28,410	420,468,000
03/01/2022	15,300	-0.60 ▼	-3.92	15,900	16,100	15,000	29,880	457,164,000
31/12/2021	14,750	-0.15 ▼	-1.02	14,900	14,950	14,750	17,020	251,045,000
30/12/2021	14,900	-0.10 ▼	-0.67	15,000	15,100	14,800	18,060	269,094,000
29/12/2021	15,000	0.15 ▲	1.00	14,850	15,300	14,800	42,240	633,600,000
23/12/2021	15,300	1.00 ▲	6.54	14,300	15,300	14,050	64,960	993,888,000
22/12/2021	15,300	1.00 ▲	6.54	14,300	15,300	14,050	64,960	993,888,000
21/12/2021	14,300	-0.35 ▼	-2.45	14,650	14,650	14,300	36,250	518,375,000
20/12/2021	14,650	-0.15 ▼	-1.02	14,800	15,200	14,650	21,470	314,535,500
19/12/2021	14,800	-0.20 ▼	-1.35	15,000	15,100	14,750	23,480	347,504,000
17/12/2021	14,800	-0.20 ▼	-1.35	15,000	15,100	14,750	23,480	347,504,000
16/12/2021	15,000	-0.30 ▼	-2.00	15,300	15,550	14,800	18,590	278,850,000
15/12/2021	15,300	0.50 ▲	3.27	14,800	15,400	14,850	46,930	718,029,000
14/12/2021	14,800	-0.20 ▼	-1.35	15,000	15,100	14,600	17,200	254,560,000
13/12/2021	15,000	0.50 ▲	3.33	14,500	15,100	14,300	24,670	370,050,000
12/12/2021	14,500	-0.10 ▼	-0.69	14,600	14,700	14,200	15,910	230,695,000
10/12/2021	14,500	-0.10 ▼	-0.69	14,600	14,700	14,200	15,910	230,695,000
09/12/2021	14,600	-0.10 ▼	-0.68	14,700	14,850	14,050	17,010	248,346,000
08/12/2021	14,700	0.10 ▲	0.68	14,600	14,900	14,600	10,780	158,466,000
07/12/2021	14,600	0.30 ▲	2.05	14,300	14,600	14,000	32,400	473,040,000
06/12/2021	14,300	-1.00 ▼	-6.99	15,300	15,300	14,300	34,770	497,211,000
04/12/2021	15,300	-0.60 ▼	-3.92	15,900	16,100	15,000	29,880	457,164,000
03/12/2021	15,300	-0.60 ▼	-3.92	15,900	16,100	15,000	29,880	457,164,000
02/12/2021	15,900	0.55 ▲	3.46	15,350	16,200	15,000	53,180	845,562,000
01/12/2021	15,350	-0.20 ▼	-1.30	15,550	15,550	15,200	22,430	344,300,500
30/11/2021	15,550	0.05 ▲	0.32	15,500	16,100	15,450	38,460	598,053,000
29/11/2021	15,500	0.40 ▲	2.58	15,100	16,000	14,550	32,300	500,650,000
28/11/2021	15,100	-0.30 ▼	-1.99	15,400	15,650	15,000	40,150	606,265,000
26/11/2021	15,100	-0.30 ▼	-1.99	15,400	15,650	15,000	40,150	606,265,000
25/11/2021	15,400	0.20 ▲	1.30	15,200	15,450	15,000	33,700	518,980,000
24/11/2021	15,200	-0.30 ▼	-1.97	15,500	16,200	15,000	43,150	655,880,000
23/11/2021	15,500	0.05 ▲	0.32	15,450	15,500	14,400	65,600	1,016,800,000
22/11/2021	15,450	-1.15 ▼	-7.44	16,600	16,700	15,450	57,470	887,911,500
19/11/2021	16,600	-1.00 ▼	-6.02	17,600	18,500	16,400	120,360	1,997,976,000
18/11/2021	17,600	1.15 ▲	6.53	16,450	17,600	16,350	214,450	3,774,320,000
17/11/2021	16,450	0.30 ▲	1.82	16,150	16,500	15,900	83,110	1,367,159,500
16/11/2021	16,150	-0.25 ▼	-1.55	16,400	16,350	15,600	62,630	1,011,474,500
15/11/2021	16,400	0.10 ▲	0.61	16,300	16,800	15,600	86,450	1,417,780,000
14/11/2021	16,300	0.05 ▲	0.31	16,300	16,500	15,800	63,690	1,038,147,000
12/11/2021	16,300	0.05 ▲	0.31	16,300	16,500	15,800	63,690	1,038,147,000
11/11/2021	16,300	0.35 ▲	2.15	15,950	16,700	15,900	79,220	1,291,286,000
10/11/2021	15,950	0.75 ▲	4.70	15,200	16,000	15,250	60,450	964,177,500
09/11/2021	15,200	-0.05 ▼	-0.33	15,200	15,250	14,800	58,200	884,640,000
08/11/2021	15,200	-0.15 ▼	-0.99	15,350	15,650	15,000	73,900	1,123,280,000
07/11/2021	15,350	-0.20 ▼	-1.30	15,550	15,750	15,200	62,090	953,081,500
05/11/2021	15,350	-0.20 ▼	-1.30	15,550	15,750	15,200	62,090	953,081,500
04/11/2021	15,850	-1.15 ▼	-7.26	17,000	17,250	15,850	120,440	1,908,974,000
03/11/2021	15,850	-1.15 ▼	-7.26	17,000	17,250	15,850	120,440	1,908,974,000
02/11/2021	17,000	-0.05 ▼	-0.29	17,000	17,250	16,500	55,430	942,310,000
01/11/2021	17,000	0.10 ▲	0.59	16,900	17,700	16,500	96,240	1,636,080,000
31/10/2021	16,900	1.10 ▲	6.51	15,800	16,900	16,000	82,820	1,399,658,000
29/10/2021	16,900	1.10 ▲	6.51	15,800	16,900	16,000	82,820	1,399,658,000
28/10/2021	15,800	0.65 ▲	4.11	15,150	15,900	15,100	91,410	1,444,278,000
27/10/2021	15,150	0.40 ▲	2.64	14,750	15,300	14,400	83,400	1,263,510,000
26/10/2021	14,750	-0.05 ▼	-0.34	14,750	14,750	14,100	65,490	965,977,500
25/10/2021	14,750	0.10 ▲	0.68	14,650	15,550	14,650	124,710	1,839,472,500
23/10/2021	14,650	0.95 ▲	6.48	13,700	14,650	13,750	208,410	3,053,206,500
22/10/2021	14,650	0.95 ▲	6.48	13,700	14,650	13,750	208,410	3,053,206,500
21/10/2021	13,700	0.20 ▲	1.46	13,500	13,700	13,300	61,990	849,263,000
20/10/2021	13,500	-0.20 ▼	-1.48	13,700	13,700	13,300	83,810	1,131,435,000
19/10/2021	13,700	-0.05 ▼	-0.36	13,700	13,750	13,500	33,150	454,155,000
18/10/2021	13,700	0.10 ▲	0.73	13,600	13,900	13,500	35,520	486,624,000
16/10/2021	13,600	-0.05 ▼	-0.37	13,600	13,950	13,500	40,330	548,488,000
15/10/2021	13,600	-0.05 ▼	-0.37	13,600	13,950	13,500	40,330	548,488,000
14/10/2021	13,600	0.15 ▲	1.10	13,450	13,650	13,200	51,910	705,976,000
13/10/2021	13,450	0.45 ▲	3.35	13,000	13,700	13,000	52,230	702,493,500
12/10/2021	13,000	-0.30 ▼	-2.31	13,300	13,300	12,950	32,300	419,900,000
11/10/2021	13,300	0.10 ▲	0.75	13,200	13,300	13,000	44,960	597,968,000
08/10/2021	13,200	-0.05 ▼	-0.38	13,250	13,500	13,200	27,250	359,700,000
07/10/2021	13,250	0.05 ▲	0.38	13,200	13,400	13,150	27,420	363,315,000
06/10/2021	13,200	-0.10 ▼	-0.76	13,300	13,350	13,000	31,850	420,420,000
05/10/2021	13,300	-0.20 ▼	-1.50	13,500	13,650	13,000	27,500	365,750,000
04/10/2021	13,500	0.45 ▲	3.33	13,050	13,600	12,750	47,250	637,875,000
01/10/2021	13,050	0.30 ▲	2.30	12,750	13,200	12,750	36,860	481,023,000
30/09/2021	12,750	-0.05 ▼	-0.39	12,800	12,900	12,550	31,310	399,202,500
29/09/2021	12,800	-0.15 ▼	-1.17	12,950	12,950	12,600	37,280	477,184,000
28/09/2021	12,950	-0.10 ▼	-0.77	13,050	13,050	12,350	36,020	466,459,000
27/09/2021	13,050	-0.95 ▼	-7.28	14,000	13,900	13,050	65,480	854,514,000
26/09/2021	14,000	-0.10 ▼	-0.71	14,000	14,600	13,500	40,720	570,080,000
24/09/2021	14,000	-0.10 ▼	-0.71	14,000	14,600	13,500	40,720	570,080,000
23/09/2021	14,000	-0.60 ▼	-4.29	14,600	14,950	14,000	42,990	601,860,000
22/09/2021	14,600	0.95 ▲	6.51	13,650	14,600	13,650	64,420	940,532,000
21/09/2021	13,650	-0.90 ▼	-6.59	14,550	14,250	13,550	50,660	691,509,000
20/09/2021	14,550	-0.85 ▼	-5.84	15,400	15,400	14,500	48,460	705,093,000
17/09/2021	15,400	0.55 ▲	3.57	14,850	15,850	15,200	94,180	1,450,372,000
16/09/2021	14,850	0.95 ▲	6.40	13,900	14,850	14,000	116,810	1,734,628,500
15/09/2021	13,900	0.50 ▲	3.60	13,400	13,950	13,050	70,120	974,668,000
14/09/2021	13,400	-0.15 ▼	-1.12	13,550	13,550	13,250	45,020	603,268,000
13/09/2021	13,550	0.40 ▲	2.95	13,150	13,750	13,150	69,870	946,738,500
11/09/2021	13,150	0.20 ▲	1.52	12,950	13,400	12,600	41,150	541,122,500
10/09/2021	13,150	0.20 ▲	1.52	12,950	13,400	12,600	41,150	541,122,500
09/09/2021	12,950	0.35 ▲	2.70	12,600	13,050	12,600	24,350	315,332,500
08/09/2021	12,600	-0.90 ▼	-7.14	13,500	13,550	12,600	40,820	514,332,000
07/09/2021	13,500	-0.25 ▼	-1.85	13,750	13,800	13,400	38,660	521,910,000
06/09/2021	13,750	0.05 ▲	0.36	13,700	13,900	13,100	36,660	504,075,000
05/09/2021	16,100	1.10 ▲	6.83	15,000	15,200	14,850	29,790	479,619,000
03/09/2021	15,200	0.20 ▲	1.32	15,000	15,200	14,850	21,290	323,608,000
01/09/2021	13,700	-0.30 ▼	-2.19	14,000	14,000	13,300	24,440	334,828,000
31/08/2021	14,000	0.80 ▲	5.71	13,200	14,100	13,400	56,880	796,320,000
30/08/2021	13,200	0.85 ▲	6.44	12,350	13,200	12,400	62,900	830,280,000
27/08/2021	12,350	-0.55 ▼	-4.45	12,900	12,400	11,750	20,870	257,744,500
26/08/2021	13,500	-0.50 ▼	-3.70	14,000	14,300	13,500	31,210	421,335,000
25/08/2021	14,000	-0.75 ▼	-5.36	14,750	14,750	14,000	26,790	375,060,000
24/08/2021	14,750	0.05 ▲	0.34	14,700	14,850	14,100	30,590	451,202,500
23/08/2021	14,700	0.20 ▲	1.36	14,500	14,900	14,500	44,700	657,090,000
20/08/2021	14,500	0.20 ▲	1.38	14,300	14,500	14,000	32,230	467,335,000
19/08/2021	14,300	0.25 ▲	1.75	14,300	14,650	14,150	26,530	379,379,000
18/08/2021	14,300	-0.50 ▼	-3.50	14,800	14,800	14,150	22,240	318,032,000
17/08/2021	14,800	-0.30 ▼	-2.03	15,100	14,900	14,100	34,210	506,308,000
16/08/2021	15,100	-0.70 ▼	-4.64	15,800	15,750	14,800	20,260	305,926,000
13/08/2021	15,800	-0.60 ▼	-3.80	16,400	16,350	15,600	15,500	244,900,000
12/08/2021	16,400	0.20 ▲	1.22	16,200	16,500	16,000	32,400	531,360,000
11/08/2021	16,200	0.25 ▲	1.54	15,950	16,300	15,950	41,020	664,524,000
10/08/2021	15,950	-0.15 ▼	-0.94	16,100	16,200	15,900	28,030	447,078,500
09/08/2021	16,100	-0.10 ▼	-0.62	16,100	16,100	15,700	26,270	422,947,000
06/08/2021	16,100	-0.20 ▼	-1.24	16,100	16,150	15,750	21,260	342,286,000
05/08/2021	16,100	0.30 ▲	1.86	15,800	16,350	15,550	29,790	479,619,000
04/08/2021	15,800	0.60 ▲	3.80	15,200	15,800	14,900	33,710	532,618,000
03/08/2021	15,200	0.20 ▲	1.32	15,000	15,200	14,850	21,290	323,608,000
02/08/2021	15,000	-0.50 ▼	-3.33	15,500	15,550	14,800	19,210	288,150,000
30/07/2021	15,500	0.50 ▲	3.23	15,000	15,600	14,900	31,020	480,810,000
29/07/2021	15,000	-0.05 ▼	-0.33	15,000	15,000	14,600	22,870	343,050,000
28/07/2021	15,000	-0.20 ▼	-1.33	15,200	15,400	14,750	21,480	322,200,000
27/07/2021	15,200	0.85 ▲	5.59	14,350	15,200	14,200	34,400	522,880,000
26/07/2021	14,350	0.35 ▲	2.44	14,000	14,700	13,950	20,220	290,157,000
23/07/2021	14,000	-0.50 ▼	-3.57	14,500	14,550	14,000	16,700	233,800,000
21/07/2021	14,900	0.05 ▲	0.34	14,850	14,900	14,000	24,500	365,050,000
20/07/2021	14,200	-0.65 ▼	-4.58	14,850	14,900	13,850	27,930	396,606,000
19/07/2021	14,850	-1.10 ▼	-7.41	15,950	15,500	14,850	8,960	133,056,000
17/07/2021	15,950	-0.10 ▼	-0.63	16,050	16,400	15,950	21,750	346,912,500
16/07/2021	15,950	-0.10 ▼	-0.63	16,050	16,400	15,950	21,750	346,912,500
15/07/2021	16,050	1.05 ▲	6.54	15,000	16,050	15,300	52,880	848,724,000
14/07/2021	15,000	0.95 ▲	6.33	14,050	15,000	14,050	41,230	618,450,000
13/07/2021	14,050	-0.05 ▼	-0.36	14,050	14,150	14,000	14,790	207,799,500
12/07/2021	14,050	-0.15 ▼	-1.07	14,200	14,200	13,600	13,260	186,303,000
09/07/2021	14,200	-0.05 ▼	-0.35	14,250	14,250	14,150	17,670	250,914,000
08/07/2021	14,250	-0.05 ▼	-0.35	14,300	14,300	14,200	22,520	320,910,000
07/07/2021	14,300	-0.05 ▼	-0.35	14,350	14,400	14,100	15,340	219,362,000
06/07/2021	14,350	0.05 ▲	0.35	14,350	14,400	14,350	15,220	218,407,000
05/07/2021	14,350	-0.05 ▼	-0.35	14,400	14,450	14,300	16,620	238,497,000
02/07/2021	14,400	-0.15 ▼	-1.04	14,550	14,550	14,400	16,570	238,608,000
01/07/2021	14,550	0.25 ▲	1.72	14,300	14,550	14,400	18,470	268,738,500
30/06/2021	14,300	-0.70 ▼	-4.90	15,000	15,000	14,300	14,480	207,064,000
29/06/2021	15,000	-0.70 ▼	-4.67	15,700	15,700	14,700	19,120	286,800,000
28/06/2021	15,700	-0.20 ▼	-1.27	15,900	15,800	15,000	19,880	312,116,000
25/06/2021	15,900	-0.30 ▼	-1.89	16,200	16,100	15,800	18,600	295,740,000
24/06/2021	16,200	-0.15 ▼	-0.93	16,350	16,200	15,900	5,180	83,916,000
23/06/2021	16,350	-0.15 ▼	-0.92	16,350	16,350	15,900	5,460	89,271,000
22/06/2021	16,350	-0.05 ▼	-0.31	16,400	16,400	16,350	3,720	60,822,000
21/06/2021	16,400	-0.10 ▼	-0.61	16,200	16,500	16,100	9,360	153,504,000
19/06/2021	16,200	-0.30 ▼	-1.85	16,500	16,200	15,500	4,210	68,202,000
18/06/2021	16,200	-0.30 ▼	-1.85	16,500	16,200	15,500	4,210	68,202,000
17/06/2021	16,500	-0.40 ▼	-2.42	16,900	16,900	16,000	2,590	42,735,000
16/06/2021	16,900	-0.10 ▼	-0.59	16,900	17,000	16,000	2,830	47,827,000
15/06/2021	16,800	-0.60 ▼	-3.57	17,400	16,900	16,800	840	14,112,000
14/06/2021	17,400	-0.10 ▼	-0.57	17,400	17,500	17,000	8,100	140,940,000
11/06/2021	17,400	1.10 ▲	6.32	16,300	17,400	16,100	15,580	271,092,000
10/06/2021	16,300	-0.70 ▼	-4.29	17,000	16,900	15,900	10,350	168,705,000
09/06/2021	17,000	0.60 ▲	3.53	16,400	17,500	16,500	4,700	79,900,000
08/06/2021	16,400	0.70 ▲	4.27	15,700	16,500	16,000	11,090	181,876,000
07/06/2021	15,700	0.90 ▲	5.73	14,800	15,700	14,900	9,290	145,853,000
04/06/2021	14,800	0.50 ▲	3.38	14,300	15,000	14,400	5,980	88,504,000
03/06/2021	14,300	0.20 ▲	1.40	14,100	14,300	14,100	3,660	52,338,000
02/06/2021	14,100	-0.10 ▼	-0.71	14,100	14,200	14,000	2,540	35,814,000
01/06/2021	14,100	-0.20 ▼	-1.42	14,300	14,100	14,000	1,570	22,137,000
31/05/2021	14,300	1.45 ▲	10.14	14,050	14,300	14,050	2,850	40,755,000
28/05/2021	14,050	0.05 ▲	0.36	14,000	14,100	13,800	3,550	49,877,500
27/05/2021	14,000	-0.15 ▼	-1.07	14,150	14,000	13,800	2,000	28,000,000
26/05/2021	14,150	-0.15 ▼	-1.06	14,300	14,150	13,900	6,780	95,937,000
25/05/2021	14,300	-0.10 ▼	-0.70	14,400	14,400	14,000	3,550	50,765,000
24/05/2021	14,400	0.40 ▲	2.78	14,000	14,500	13,800	2,790	40,176,000
23/05/2021	14,000	0.20 ▲	1.43	13,800	14,200	13,800	6,100	85,400,000
21/05/2021	14,000	0.20 ▲	1.43	13,800	14,200	13,800	6,100	85,400,000
20/05/2021	13,800	-0.20 ▼	-1.45	14,000	13,900	13,750	6,580	90,804,000
19/05/2021	14,000	-0.10 ▼	-0.71	14,000	14,000	13,600	5,930	83,020,000
18/05/2021	14,000	-0.40 ▼	-2.86	14,400	14,200	13,600	6,260	87,640,000
17/05/2021	14,400	-0.70 ▼	-4.86	15,100	15,100	14,200	5,280	76,032,000
16/05/2021	15,100	0.30 ▲	1.99	14,800	15,300	14,800	10,870	164,137,000
14/05/2021	15,100	0.30 ▲	1.99	14,800	15,300	14,800	10,870	164,137,000
13/05/2021	14,800	0.85 ▲	5.74	13,950	14,900	13,800	17,390	257,372,000
12/05/2021	13,950	-0.15 ▼	-1.08	13,950	14,000	13,700	5,170	72,121,500
11/05/2021	13,950	0.05 ▲	0.36	13,950	14,000	13,700	15,750	219,712,500
10/05/2021	13,950	-0.25 ▼	-1.79	14,200	14,000	13,600	5,830	81,328,500
07/05/2021	14,200	-0.10 ▼	-0.70	14,300	14,300	14,000	3,990	56,658,000
06/05/2021	14,300	0.20 ▲	1.40	14,100	14,300	14,000	6,200	88,660,000
05/05/2021	14,100	0.10 ▲	0.71	14,100	14,200	14,000	5,010	70,641,000
04/05/2021	14,100	-0.10 ▼	-0.71	14,200	14,300	14,000	12,010	169,341,000
03/05/2021	14,850	0.95 ▲	6.40	13,900	14,850	12,950	360	5,346,000
30/04/2021	14,200	0.20 ▲	1.41	14,000	14,200	13,900	7,750	110,050,000
29/04/2021	14,200	0.20 ▲	1.41	14,000	14,200	13,900	7,750	110,050,000
28/04/2021	14,000	0.10 ▲	0.71	13,900	14,100	13,700	6,260	87,640,000
27/04/2021	13,900	-0.10 ▼	-0.72	14,000	14,200	13,300	11,020	153,178,000
26/04/2021	14,000	-0.90 ▼	-6.43	14,900	14,950	13,900	10,600	148,400,000
24/04/2021	14,900	0.70 ▲	4.70	14,200	14,900	13,900	5,550	82,695,000
23/04/2021	14,900	0.70 ▲	4.70	14,200	14,900	13,900	5,550	82,695,000
22/04/2021	14,200	-0.75 ▼	-5.28	14,950	15,400	14,200	10,570	150,094,000
20/04/2021	14,950	0.95 ▲	6.35	14,000	14,950	14,000	32,810	490,509,500
19/04/2021	14,000	0.50 ▲	3.57	13,500	14,100	13,700	11,590	162,260,000
17/04/2021	13,500	-0.20 ▼	-1.48	13,700	13,600	13,400	14,330	193,455,000
16/04/2021	13,500	-0.20 ▼	-1.48	13,700	13,600	13,400	14,330	193,455,000
15/04/2021	13,700	-0.60 ▼	-4.38	14,300	14,300	13,400	7,660	104,942,000
14/04/2021	14,300	0.20 ▲	1.40	14,100	14,500	14,000	9,630	137,709,000
13/04/2021	14,100	0.50 ▲	3.55	13,600	14,150	13,600	22,210	313,161,000
12/04/2021	13,600	0.00 ■■	0.00	13,600	13,700	13,500	12,760	173,536,000
09/04/2021	13,600	0.05 ▲	0.37	13,550	13,700	13,500	5,820	79,152,000
08/04/2021	13,550	0.05 ▲	0.37	13,550	13,700	13,500	12,570	170,323,500
07/04/2021	13,550	-0.05 ▼	-0.37	13,550	13,600	13,350	11,630	157,586,500
06/04/2021	13,550	-0.10 ▼	-0.74	13,650	13,700	13,450	12,470	168,968,500
05/04/2021	13,650	0.20 ▲	1.47	13,450	13,800	13,300	18,460	251,979,000
03/04/2021	14,850	0.95 ▲	6.40	13,900	13,950	13,300	360	5,346,000
02/04/2021	13,450	-0.45 ▼	-3.35	13,900	13,950	13,300	13,900	186,955,000
01/04/2021	13,900	0.20 ▲	1.44	13,700	14,200	13,700	21,910	304,549,000
31/03/2021	13,700	0.85 ▲	6.20	12,850	13,700	12,900	17,760	243,312,000
30/03/2021	12,850	0.80 ▲	6.23	12,050	12,850	12,500	22,180	285,013,000
29/03/2021	12,050	0.75 ▲	6.22	11,300	12,050	11,250	24,590	296,309,500
26/03/2021	11,300	0.10 ▲	0.88	11,200	11,300	11,100	30,370	343,181,000
25/03/2021	11,200	0.05 ▲	0.45	11,150	11,200	11,050	26,200	293,440,000
24/03/2021	11,150	0.15 ▲	1.35	11,000	11,300	10,900	13,160	146,734,000
23/03/2021	11,000	0.10 ▲	0.91	10,900	11,200	10,850	13,110	144,210,000
22/03/2021	10,900	-0.15 ▼	-1.38	11,050	11,050	10,800	9,520	103,768,000
19/03/2021	11,050	-0.35 ▼	-3.17	11,400	11,500	11,050	18,080	199,784,000
18/03/2021	11,400	0.35 ▲	3.07	11,050	11,500	10,300	30,400	346,560,000
17/03/2021	11,050	-0.65 ▼	-5.88	11,700	11,450	10,900	27,020	298,571,000
16/03/2021	11,700	0.30 ▲	2.56	11,400	11,900	11,400	17,730	207,441,000
15/03/2021	11,400	0.70 ▲	6.14	10,700	11,400	11,000	14,070	160,398,000
12/03/2021	10,700	0.70 ▲	6.54	10,000	10,700	10,200	25,970	277,879,000
11/03/2021	10,000	0.55 ▲	5.50	9,450	10,050	9,550	18,770	187,700,000
10/03/2021	9,450	0.15 ▲	1.59	9,300	9,450	9,200	19,370	183,046,500
09/03/2021	9,300	-0.01 ▼	-0.11	9,300	9,300	9,200	5,960	55,428,000
08/03/2021	9,300	-0.20 ▼	-2.15	9,500	9,500	9,200	14,640	136,152,000
07/03/2021	9,500	-0.10 ▼	-1.05	9,600	9,600	9,200	4,120	39,140,000
05/03/2021	9,500	-0.10 ▼	-1.05	9,600	9,600	9,200	4,120	39,140,000
04/03/2021	9,600	-0.20 ▼	-2.08	9,800	10,100	9,600	8,100	77,760,000
03/03/2021	9,800	0.30 ▲	3.06	9,500	10,000	9,500	3,400	33,320,000
02/03/2021	9,500	0.18 ▲	1.89	9,320	9,550	9,350	8,290	78,755,000
01/03/2021	9,320	0.32 ▲	3.43	9,000	9,590	9,100	7,850	73,162,000
26/02/2021	9,000	0.45 ▲	5.00	8,550	9,000	8,300	15,840	142,560,000
25/02/2021	8,550	0.15 ▲	1.75	8,400	8,600	8,400	7,250	61,987,500
24/02/2021	8,400	0.20 ▲	2.38	8,200	8,500	8,180	6,960	58,464,000
23/02/2021	8,200	0.15 ▲	1.83	8,050	8,200	7,960	3,940	32,308,000
22/02/2021	8,050	-0.35 ▼	-4.35	8,400	8,300	7,900	3,750	30,187,500
19/02/2021	8,400	-0.05 ▼	-0.60	8,400	8,400	8,350	1,210	10,164,000
18/02/2021	8,400	0.40 ▲	4.76	8,000	8,400	7,850	6,880	57,792,000
17/02/2021	8,000	0.11 ▲	1.38	7,890	8,050	7,610	10,870	86,960,000
09/02/2021	7,890	0.05 ▲	0.63	7,840	7,890	7,600	8,010	63,198,900
08/02/2021	7,840	0.04 ▲	0.51	7,800	7,840	7,500	1,060	8,310,400
07/02/2021	7,800	0.19 ▲	2.44	7,610	7,800	7,580	14,430	112,554,000
05/02/2021	7,800	0.19 ▲	2.44	7,610	7,800	7,580	14,430	112,554,000
05/01/2021	5,300	-0.03 ▼	-0.57	5,330	5,300	5,300	800	4,240,000
04/01/2021	5,330	0.06 ▲	1.13	5,270	5,630	5,300	5,410	28,835,300
31/12/2020	5,270	0.34 ▲	6.45	4,930	5,270	5,000	122,140	643,677,800
30/12/2020	4,930	0.02 ▲	0.41	4,910	5,090	4,910	19,270	95,001,100
29/12/2020	4,910	0.10 ▲	2.04	4,820	5,020	4,820	11,204	55,011,640
28/12/2020	4,820	-0.20 ▼	-4.15	4,990	5,000	4,810	4,277	20,615,140
27/12/2020	4,990	0.30 ▲	6.01	4,700	4,990	4,700	4,408	21,995,920
25/12/2020	4,990	0.30 ▲	6.01	4,700	4,990	4,700	4,408	21,995,920
24/12/2020	4,700	0.00 ■■	0.00	4,700	4,900	4,700	3,773	17,733,100
23/12/2020	4,700	0.10 ▲	2.13	4,600	4,860	4,650	1,631	7,665,700
22/12/2020	4,600	0.00 ■■	0.00	4,620	4,680	4,300	2,445	11,247,000
21/12/2020	4,620	0.00 ■■	0.00	4,590	4,620	4,500	1,420	6,560,400
20/12/2020	4,590	0.10 ▲	2.18	4,490	4,590	4,500	1,659	7,614,810
18/12/2020	4,590	0.10 ▲	2.18	4,490	4,590	4,500	1,659	7,614,810
17/12/2020	4,490	0.00 ■■	0.00	4,460	4,490	4,460	637	2,860,130
16/12/2020	4,460	-0.10 ▼	-2.24	4,600	4,570	4,400	892	3,978,320
15/12/2020	4,600	-0.10 ▼	-2.17	4,650	4,650	4,360	284	1,306,400
14/12/2020	4,650	0.00 ■■	0.00	4,650	4,650	4,650	67	311,550
13/12/2020	4,650	0.10 ▲	2.15	4,590	4,750	4,500	1,521	7,072,650
11/12/2020	4,650	0.10 ▲	2.15	4,590	4,750	4,500	1,521	7,072,650
10/12/2020	4,590	0.00 ■■	0.00	4,590	4,590	4,590	10	45,900
09/12/2020	4,590	0.00 ■■	0.00	4,600	4,590	4,500	3,281	15,059,790
08/12/2020	4,600	-0.10 ▼	-2.17	4,680	4,650	4,360	473	2,175,800
07/12/2020	4,680	0.00 ■■	0.00	4,680	4,680	4,600	600	2,808,000
04/12/2020	4,690	0.10 ▲	2.13	4,590	4,700	4,680	531	2,490,390
03/12/2020	4,690	0.10 ▲	2.13	4,590	4,700	4,680	531	2,490,390
02/12/2020	4,590	-0.10 ▼	-2.18	4,690	4,600	4,500	91	417,690
01/12/2020	4,690	-0.10 ▼	-2.13	4,800	4,690	4,600	152	712,880
30/11/2020	4,690	-0.11 ▼	-2.35	4,800	4,690	4,600	1,520	7,128,800
27/11/2020	4,800	0.10 ▲	2.08	4,700	4,800	4,700	370	1,776,000
26/11/2020	4,700	-0.10 ▼	-2.13	4,700	4,800	4,600	5,500	25,850,000
25/11/2020	4,700	0.10 ▲	2.13	4,700	4,800	4,700	10,720	50,384,000
24/11/2020	4,700	0.30 ▲	6.38	4,400	4,700	4,660	45,410	213,427,000
23/11/2020	4,400	0.05 ▲	1.14	4,350	4,500	4,400	13,020	57,288,000
22/11/2020	4,350	-0.10 ▼	-2.30	4,400	4,400	4,350	2,705	11,766,750
20/11/2020	4,350	-0.10 ▼	-2.30	4,400	4,400	4,350	2,705	11,766,750
19/11/2020	4,400	0.00 ■■	0.00	4,400	4,520	4,370	1,884	8,289,600
18/11/2020	4,400	0.10 ▲	2.27	4,400	4,500	4,400	9,160	40,304,000
17/11/2020	4,400	-0.10 ▼	-2.27	4,490	4,500	4,300	1,709	7,519,600
16/11/2020	4,490	0.10 ▲	2.23	4,400	4,520	4,400	1,713	7,691,370
13/11/2020	4,400	-0.10 ▼	-2.27	4,490	4,490	4,200	2,483	10,925,200
12/11/2020	4,490	0.00 ■■	0.00	4,500	4,500	4,310	616	2,765,840
11/11/2020	4,500	0.00 ■■	0.00	4,530	4,520	4,410	253	1,138,500
10/11/2020	4,530	0.00 ■■	0.00	4,580	4,580	4,280	128	579,840
09/11/2020	4,580	0.00 ■■	0.00	4,580	4,650	4,260	238	1,090,040
06/11/2020	4,580	0.00 ■■	0.00	4,570	4,650	4,550	46	210,680
05/11/2020	4,570	0.00 ■■	0.00	4,580	4,570	4,400	465	2,125,050
04/11/2020	4,580	0.00 ■■	0.00	4,590	4,580	4,500	1,342	6,146,360
03/11/2020	4,590	0.00 ■■	0.00	4,620	4,590	4,410	24	110,160
02/11/2020	4,620	0.00 ■■	0.00	4,670	4,670	4,620	3	13,860
30/10/2020	4,670	0.00 ■■	0.00	4,700	4,680	4,670	2	9,340
29/10/2020	4,700	0.10 ▲	2.13	4,600	4,700	4,400	476	2,237,200
28/10/2020	4,600	-0.20 ▼	-4.35	4,760	4,750	4,430	336	1,545,600
27/10/2020	4,760	0.00 ■■	0.00	4,800	4,790	4,470	2,365	11,257,400
26/10/2020	4,800	0.20 ▲	4.17	4,600	4,800	4,600	6	28,800
23/10/2020	4,600	0.00 ■■	0.00	4,600	4,600	4,400	1,575	7,245,000
22/10/2020	4,600	0.10 ▲	2.17	4,530	4,700	4,310	5,198	23,910,800
21/10/2020	4,530	-0.10 ▼	-2.21	4,600	4,650	4,510	772	3,497,160
20/10/2020	4,600	-0.20 ▼	-4.35	4,750	4,750	4,600	2,080	9,568,000
19/10/2020	4,750	0.20 ▲	4.21	4,580	4,840	4,600	3,007	14,283,250
18/10/2020	4,580	-0.20 ▼	-4.37	4,790	4,790	4,560	1,365	6,251,700
16/10/2020	4,580	-0.20 ▼	-4.37	4,790	4,790	4,560	1,365	6,251,700
15/10/2020	4,790	0.02 ▲	0.42	4,770	4,790	4,560	47,110	225,656,900
14/10/2020	4,770	0.00 ■■	0.00	4,760	4,780	4,650	506	2,413,620
13/10/2020	4,760	-0.10 ▼	-2.10	4,900	4,880	4,750	1,152	5,483,520
12/10/2020	4,900	0.10 ▲	2.04	4,850	4,900	4,850	1,526	7,477,400
11/10/2020	4,850	-0.10 ▼	-2.06	4,910	4,850	4,800	1,283	6,222,550
09/10/2020	4,850	-0.10 ▼	-2.06	4,910	4,850	4,800	1,283	6,222,550
08/10/2020	4,910	0.10 ▲	2.04	4,820	4,990	4,720	1,259	6,181,690
07/10/2020	4,820	-0.10 ▼	-2.07	4,920	4,900	4,700	979	4,718,780
06/10/2020	4,920	0.10 ▲	2.03	4,790	4,940	4,500	1,918	9,436,560
05/10/2020	4,790	-0.20 ▼	-4.18	4,960	4,960	4,700	273	1,307,670
02/10/2020	4,960	0.00 ■■	0.00	4,960	4,960	4,760	5,593	27,741,280
01/10/2020	4,960	0.10 ▲	2.02	4,900	4,980	4,660	5,181	25,697,760
30/09/2020	4,900	0.00 ■■	0.00	4,900	5,070	4,810	3,470	17,003,000
29/09/2020	4,900	-0.20 ▼	-4.08	5,080	5,010	4,900	3,853	18,879,700
28/09/2020	5,080	0.10 ▲	1.97	4,950	5,080	4,850	557	2,829,560
25/09/2020	4,950	0.10 ▲	2.02	4,830	5,100	4,800	8,819	43,654,050
24/09/2020	4,830	-0.20 ▼	-4.14	5,060	5,100	4,820	1,601	7,732,830
23/09/2020	5,060	0.00 ■■	0.00	5,050	5,060	4,800	2,588	13,095,280
22/09/2020	5,050	0.00 ■■	0.00	5,100	5,090	4,800	2,122	10,716,100
21/09/2020	5,100	-0.10 ▼	-1.96	5,150	5,220	5,100	3,902	19,900,200
18/09/2020	5,150	0.20 ▲	3.88	5,000	5,200	5,000	4,865	25,054,750
17/09/2020	5,000	0.20 ▲	4.00	4,840	0	0	4,371	21,855,000
16/09/2020	4,840	-0.20 ▼	-4.13	5,040	5,100	4,840	7,250	35,090,000
15/09/2020	5,040	-0.30 ▼	-5.95	5,300	5,170	5,030	9,519	47,975,760
14/09/2020	5,300	0.00 ■■	0.00	5,300	5,300	5,130	3,569	18,915,700
11/09/2020	5,300	0.10 ▲	1.89	5,160	5,520	5,010	18,523	98,171,900
10/09/2020	5,160	0.30 ▲	5.81	4,830	5,160	5,160	23,503	121,275,480
09/09/2020	4,830	0.31 ▲	6.42	4,520	4,830	4,500	825,610	3,987,696,300
08/09/2020	4,520	-0.10 ▼	-2.21	4,610	4,610	4,450	237	1,071,240
07/09/2020	4,610	0.00 ■■	0.00	4,600	4,640	4,350	2,865	13,207,650
04/09/2020	4,600	-0.10 ▼	-2.17	4,720	4,750	4,500	2,868	13,192,800
03/09/2020	4,720	0.00 ■■	0.00	4,720	4,720	4,710	250	1,180,000
01/09/2020	4,720	0.00 ■■	0.00	4,740	4,770	4,450	5,196	24,525,120
31/08/2020	4,740	0.10 ▲	2.11	4,660	4,800	4,500	3,806	18,040,440
28/08/2020	4,660	-0.10 ▼	-2.15	4,730	4,740	4,550	2,258	10,522,280
27/08/2020	4,730	0.00 ■■	0.00	4,730	4,830	4,560	3,256	15,400,880
26/08/2020	4,730	-0.20 ▼	-4.23	4,890	4,760	4,700	2,047	9,682,310
25/08/2020	4,890	0.00 ■■	0.00	4,850	4,900	4,650	443	2,166,270
24/08/2020	4,850	0.00 ■■	0.00	4,850	4,950	4,650	1,033	5,010,050
21/08/2020	4,850	-0.10 ▼	-2.06	4,920	4,920	4,580	22,497	109,110,450
20/08/2020	4,920	0.00 ■■	0.00	4,900	4,950	4,560	1,973	9,707,160
19/08/2020	4,900	0.00 ■■	0.00	4,900	4,990	4,600	1,801	8,824,900
18/08/2020	4,900	0.00 ■■	0.00	4,900	5,100	4,710	530	2,597,000
17/08/2020	4,900	0.20 ▲	4.08	4,740	4,980	4,520	2,153	10,549,700
14/08/2020	4,740	-0.20 ▼	-4.22	4,950	4,880	4,720	1,823	8,641,020
13/08/2020	4,950	0.30 ▲	6.06	4,700	4,990	4,860	1,071	5,301,450
12/08/2020	5,000	0.20 ▲	4.00	4,800	5,080	4,700	75	375,000
11/08/2020	4,800	-0.20 ▼	-4.17	5,000	5,240	4,720	554	2,659,200
10/08/2020	5,000	0.00 ■■	0.00	4,970	5,250	4,760	1,121	5,605,000
07/08/2020	4,970	-0.10 ▼	-2.01	5,100	5,100	4,750	2,766	13,747,020
06/08/2020	5,100	0.00 ■■	0.00	5,100	5,150	4,810	15	76,500
05/08/2020	5,100	-0.10 ▼	-1.96	5,170	5,170	5,100	84	428,400
04/08/2020	5,170	0.00 ■■	0.00	5,170	5,200	4,840	122	630,740
03/08/2020	5,170	0.00 ■■	0.00	5,190	5,200	5,000	2,314	11,963,380
31/07/2020	5,190	0.00 ■■	0.00	5,200	5,290	4,840	969	5,029,110
30/07/2020	5,200	0.20 ▲	3.85	5,000	5,200	5,200	13	67,600
29/07/2020	5,000	0.00 ■■	0.00	5,000	5,180	4,650	2,049	10,245,000
28/07/2020	5,000	0.20 ▲	4.00	4,840	5,000	4,550	5,574	27,870,000
27/07/2020	4,840	-0.40 ▼	-8.26	5,200	5,200	4,840	213	1,030,920
24/07/2020	5,200	-0.40 ▼	-7.69	5,570	5,570	5,190	1,112	5,782,400
23/07/2020	5,570	-0.10 ▼	-1.80	5,640	5,630	5,280	1,380	7,686,600
22/07/2020	5,640	0.00 ■■	0.00	5,600	5,700	5,590	901	5,081,640
21/07/2020	5,600	-0.10 ▼	-1.79	5,690	5,700	5,300	716	4,009,600
20/07/2020	5,690	-0.20 ▼	-3.51	5,890	5,880	5,480	6,773	38,538,370
18/07/2020	5,890	-0.10 ▼	-1.70	5,980	5,950	5,570	1,654	9,742,060
17/07/2020	5,890	-0.10 ▼	-1.70	5,980	5,950	5,570	1,654	9,742,060
16/07/2020	5,980	0.00 ■■	0.00	5,940	6,100	5,580	2,298	13,742,040
15/07/2020	5,940	0.40 ▲	6.73	5,590	5,980	5,210	11,247	66,807,180
14/07/2020	5,590	-0.20 ▼	-3.58	5,790	5,790	5,450	3,229	18,050,110
13/07/2020	5,790	-0.20 ▼	-3.45	5,990	5,990	5,600	7,052	40,831,080
10/07/2020	5,990	0.40 ▲	6.68	5,630	6,000	5,480	19,021	113,935,790
09/07/2020	5,630	0.10 ▲	1.78	5,480	5,860	5,500	12,408	69,857,040
08/07/2020	5,480	0.40 ▲	7.30	5,130	5,480	5,210	14,176	77,684,480
07/07/2020	5,130	0.30 ▲	5.85	4,800	5,130	5,130	1,388	7,120,440
06/07/2020	4,800	0.30 ▲	6.25	4,490	4,800	4,800	2,871	13,780,800
04/07/2020	4,490	0.30 ▲	6.68	4,200	4,490	4,490	1,538	6,905,620
03/07/2020	4,490	0.30 ▲	6.68	4,200	4,490	4,490	1,538	6,905,620
02/07/2020	4,200	0.30 ▲	7.14	3,930	4,200	3,990	995	4,179,000
01/07/2020	3,930	0.20 ▲	5.09	3,770	3,930	3,700	3,127	12,289,110
30/06/2020	3,770	-0.30 ▼	-7.96	4,050	4,050	3,770	2,234	8,422,180
29/06/2020	4,050	-0.10 ▼	-2.47	4,150	4,200	3,860	1,861	7,537,050
28/06/2020	4,150	0.05 ▲	1.20	4,100	4,260	3,830	12,700	52,705,000
26/06/2020	4,150	0.05 ▲	1.20	4,100	4,260	3,830	12,700	52,705,000
25/06/2020	4,100	-0.20 ▼	-4.88	4,320	4,270	4,100	1,649	6,760,900
24/06/2020	4,320	0.00 ■■	0.00	4,330	4,440	4,300	1,522	6,575,040
23/06/2020	4,330	-0.30 ▼	-6.93	4,650	4,650	4,330	5,433	23,524,890
22/06/2020	4,650	0.10 ▲	2.15	4,550	4,750	4,250	4,464	20,757,600
20/06/2020	4,550	-0.30 ▼	-6.59	4,870	4,990	4,530	4,048	18,418,400
19/06/2020	4,550	-0.30 ▼	-6.59	4,870	4,990	4,530	4,048	18,418,400
18/06/2020	4,870	-0.40 ▼	-8.21	5,230	5,230	4,870	7,847	38,214,890
17/06/2020	5,230	0.13 ▲	2.49	5,100	5,240	4,800	3,250	16,997,500
16/06/2020	5,100	0.10 ▲	1.96	5,000	5,100	4,650	2,700	13,770,000
15/06/2020	5,000	-0.10 ▼	-2.00	5,120	5,250	4,800	2,823	14,115,000
14/06/2020	5,120	-0.40 ▼	-7.81	5,500	5,310	5,120	8,129	41,620,480
12/06/2020	5,120	-0.40 ▼	-7.81	5,500	5,310	5,120	8,129	41,620,480
11/06/2020	5,500	0.00 ■■	0.00	5,500	5,790	5,200	5,562	30,591,000
10/06/2020	5,500	-0.20 ▼	-3.64	5,690	5,650	5,450	8,582	47,201,000
09/06/2020	5,680	0.10 ▲	1.76	5,600	5,700	5,510	4,733	26,883,440
08/06/2020	5,600	-0.30 ▼	-5.36	5,920	6,140	5,510	19,808	110,924,800
06/06/2020	5,920	0.10 ▲	1.69	5,830	6,230	5,830	18,009	106,613,280
05/06/2020	5,920	0.10 ▲	1.69	5,830	6,230	5,830	18,009	106,613,280
04/06/2020	5,830	0.40 ▲	6.86	5,450	5,830	5,400	11,131	64,893,730
03/06/2020	5,450	0.10 ▲	1.83	5,320	5,500	4,950	21,891	119,305,950
02/06/2020	5,320	-0.40 ▼	-7.52	5,720	5,320	5,320	5,751	30,595,320
01/06/2020	5,720	-0.40 ▼	-6.99	6,150	6,000	5,720	12,561	71,848,920
31/05/2020	6,150	-0.10 ▼	-1.63	6,240	6,240	5,850	20,095	123,584,250
29/05/2020	6,150	-0.10 ▼	-1.63	6,240	6,240	5,850	20,095	123,584,250
28/05/2020	6,240	0.30 ▲	4.81	5,940	6,290	5,940	21,756	135,757,440
27/05/2020	5,940	0.40 ▲	6.73	5,560	5,940	5,560	24,465	145,322,100
26/05/2020	5,560	0.40 ▲	7.19	5,200	5,560	5,100	20,028	111,355,680
25/05/2020	5,200	0.10 ▲	1.92	5,080	5,430	4,800	25,160	130,832,000
24/05/2020	5,080	0.30 ▲	5.91	4,750	5,080	5,080	1,477	7,503,160
22/05/2020	5,080	0.30 ▲	5.91	4,750	5,080	5,080	1,477	7,503,160
21/05/2020	4,750	0.30 ▲	6.32	4,440	4,750	4,750	3,810	18,097,500
20/05/2020	4,440	0.30 ▲	6.76	4,150	4,440	4,390	8,401	37,300,440
19/05/2020	4,150	0.30 ▲	7.23	3,880	4,150	3,880	7,924	32,884,600
18/05/2020	3,880	0.30 ▲	7.73	3,630	3,880	3,880	499	1,936,120
17/05/2020	3,630	0.20 ▲	5.51	3,400	3,630	3,600	8,689	31,541,070
15/05/2020	3,630	0.20 ▲	5.51	3,400	3,630	3,600	8,689	31,541,070
14/05/2020	3,400	0.20 ▲	5.88	3,180	3,400	3,350	9,585	32,589,000
13/05/2020	3,180	0.20 ▲	6.29	2,980	3,180	2,780	3,004	9,552,720
12/05/2020	2,980	0.00 ■■	0.00	2,980	2,980	2,850	6	17,880
11/05/2020	2,980	0.10 ▲	3.36	2,900	2,980	2,720	64	190,720
10/05/2020	2,900	-0.10 ▼	-3.45	2,990	2,900	2,800	329	954,100
08/05/2020	2,900	-0.10 ▼	-3.45	2,990	2,900	2,800	329	954,100
07/05/2020	2,990	-0.10 ▼	-3.34	3,050	2,990	2,840	140	418,600
05/05/2020	3,050	0.00 ■■	0.00	3,050	3,050	3,050	7	21,350
04/05/2020	3,050	0.00 ■■	0.00	3,050	3,050	3,050	7	21,350
01/05/2020	3,050	-0.10 ▼	-3.28	3,100	3,050	2,900	152	463,600
30/04/2020	3,050	-0.10 ▼	-3.28	3,100	3,050	2,900	152	463,600
29/04/2020	3,050	-0.10 ▼	-3.28	3,100	3,050	2,900	152	463,600
24/04/2020	3,100	0.00 ■■	0.00	3,150	3,100	2,930	394	1,221,400
23/04/2020	3,100	0.00 ■■	0.00	3,150	3,100	2,930	394	1,221,400
22/04/2020	3,150	0.00 ■■	0.00	3,150	3,150	2,930	265	834,750
21/04/2020	3,150	0.00 ■■	0.00	3,150	3,150	2,930	265	834,750
20/04/2020	3,150	0.20 ▲	6.35	3,000	3,200	2,840	173	544,950
19/04/2020	3,000	0.00 ■■	0.00	2,950	3,100	3,000	125	375,000
17/04/2020	3,000	0.00 ■■	0.00	2,950	3,100	3,000	125	375,000
16/04/2020	2,950	0.10 ▲	3.39	2,900	3,000	2,900	118	348,100
15/04/2020	2,900	0.00 ■■	0.00	2,900	2,900	2,900	12	34,800
14/04/2020	2,900	0.00 ■■	0.00	2,900	2,900	2,900	20	58,000
13/04/2020	2,900	0.00 ■■	0.00	2,900	2,900	2,820	2,071	6,005,900
12/04/2020	2,900	0.00 ■■	0.00	2,940	3,000	2,900	1,572	4,558,800
10/04/2020	2,900	0.00 ■■	0.00	2,940	3,000	2,900	1,572	4,558,800
09/04/2020	2,940	-0.20 ▼	-6.80	3,100	3,100	2,890	1,174	3,451,560
08/04/2020	3,100	0.00 ■■	0.00	3,100	3,100	3,050	51	158,100
07/04/2020	3,100	-0.20 ▼	-6.45	3,300	3,100	3,070	10	31,000
06/04/2020	3,300	0.10 ▲	3.03	3,200	3,300	3,050	168	554,400
05/04/2020	3,200	0.10 ▲	3.13	3,100	3,200	3,200	1	3,200
03/04/2020	3,200	0.10 ▲	3.13	3,100	3,200	3,200	1	3,200
02/04/2020	3,100	-0.10 ▼	-3.23	3,200	3,100	2,980	292	905,200
01/04/2020	3,100	-0.10 ▼	-3.23	3,200	3,100	2,980	292	905,200
26/03/2020	3,200	0.00 ■■	0.00	3,170	3,200	3,200	101	323,200
25/03/2020	3,200	0.00 ■■	0.00	3,170	3,200	3,200	101	323,200
24/03/2020	3,170	0.00 ■■	0.00	3,170	3,170	3,170	2	6,340
23/03/2020	3,170	0.00 ■■	0.00	3,170	3,170	3,170	2	6,340
22/03/2020	3,170	-0.20 ▼	-6.31	3,400	3,170	3,170	261	827,370
20/03/2020	3,170	-0.20 ▼	-6.31	3,400	3,170	3,170	261	827,370
19/03/2020	3,400	0.20 ▲	5.88	3,200	3,400	3,000	21	71,400
18/03/2020	3,200	0.00 ■■	0.00	3,210	3,400	3,000	400	1,280,000
17/03/2020	3,210	0.20 ▲	6.23	3,000	3,210	3,000	204	654,840
16/03/2020	3,000	0.10 ▲	3.33	2,900	3,100	3,000	530	1,590,000
13/03/2020	2,900	0.02 ▲	0.69	2,880	3,000	2,680	430	1,247,000
12/03/2020	2,880	-0.21 ▼	-7.29	3,090	3,100	2,880	11,670	33,609,600
11/03/2020	3,090	-0.23 ▼	-7.44	3,320	3,500	3,090	210	648,900
10/03/2020	3,320	-0.20 ▼	-6.02	3,490	3,320	3,250	135	448,200
09/03/2020	3,490	-0.30 ▼	-8.60	3,750	3,550	3,490	21	73,290
06/03/2020	3,750	0.00 ■■	0.00	3,750	3,750	3,490	301	1,128,750
05/03/2020	3,750	-0.20 ▼	-5.33	3,900	3,750	3,750	15	56,250
04/03/2020	3,900	-0.20 ▼	-5.13	4,090	4,000	3,810	1,001	3,903,900
03/03/2020	4,090	0.10 ▲	2.44	4,000	4,090	4,090	1	4,090
28/02/2020	4,000	0.00 ■■	0.00	4,000	4,280	3,730	573	2,292,000
27/02/2020	4,000	-0.30 ▼	-7.50	4,300	4,020	4,000	149	596,000
26/02/2020	4,300	-0.30 ▼	-6.98	4,560	4,300	4,260	101	434,300
25/02/2020	4,560	-0.30 ▼	-6.58	4,900	4,600	4,560	65	296,400
21/02/2020	4,900	-0.20 ▼	-4.08	5,100	4,900	4,800	450	2,205,000
20/02/2020	5,100	0.00 ■■	0.00	5,100	5,100	5,100	3	15,300
17/02/2020	5,100	0.00 ■■	0.00	5,100	5,100	4,800	2	10,200
15/02/2020	5,100	0.00 ■■	0.00	5,100	5,100	5,100	10	51,000
14/02/2020	5,100	0.00 ■■	0.00	5,100	5,100	5,100	10	51,000
13/02/2020	5,100	0.10 ▲	1.96	5,000	5,100	4,800	90	459,000
12/02/2020	5,100	0.10 ▲	1.96	5,000	5,100	4,800	90	459,000
11/02/2020	5,000	-0.10 ▼	-2.00	5,100	5,000	4,750	21	105,000
10/02/2020	5,100	-0.10 ▼	-1.96	5,200	5,100	4,840	91	464,100
09/02/2020	5,200	0.00 ■■	0.00	5,200	5,200	4,850	288	1,497,600
07/02/2020	5,200	0.00 ■■	0.00	5,200	5,200	4,850	288	1,497,600
06/02/2020	5,200	0.10 ▲	1.92	5,100	5,200	5,200	1	5,200
05/02/2020	5,100	0.00 ■■	0.00	5,100	5,100	5,100	10	51,000
04/02/2020	5,100	-0.40 ▼	-7.84	5,480	5,100	5,100	10	51,000
22/01/2020	5,480	0.00 ■■	0.00	5,500	5,480	5,480	5	27,400
21/01/2020	5,480	-0.02 ▼	-0.36	5,500	5,480	5,480	50	274,000
20/01/2020	5,500	0.11 ▲	2.00	5,390	5,500	5,020	2,110	11,605,000
17/01/2020	5,390	0.27 ▲	5.01	5,120	5,390	5,390	10	53,900
16/01/2020	5,120	-0.38 ▼	-7.42	5,500	5,130	5,120	4,350	22,272,000
08/01/2020	5,500	0.20 ▲	3.64	5,340	5,500	5,500	1	5,500
07/01/2020	5,340	0.30 ▲	5.62	5,020	5,340	5,340	1	5,340
06/01/2020	5,020	-0.40 ▼	-7.97	5,390	5,020	5,020	140	702,800
03/01/2020	5,390	0.30 ▲	5.57	5,100	5,390	5,100	98	528,220
02/01/2020	5,100	-0.10 ▼	-1.96	5,190	5,100	4,830	51	260,100
31/12/2019	5,190	0.10 ▲	1.93	5,090	5,190	5,190	1	5,190
30/12/2019	5,090	0.10 ▲	1.96	5,010	5,090	4,660	11	55,990
27/12/2019	5,010	-0.20 ▼	-3.99	5,240	5,010	5,010	100	501,000
25/12/2019	5,240	-0.40 ▼	-7.63	5,630	5,240	5,240	491	2,572,840
24/12/2019	5,630	-0.10 ▼	-1.78	5,710	5,630	5,320	262	1,475,060
23/12/2019	5,710	0.00 ■■	0.00	5,740	5,710	5,710	1	5,710
20/12/2019	5,740	-0.04 ▼	-0.70	5,780	5,740	5,380	4,950	28,413,000
19/12/2019	5,780	-0.20 ▼	-3.46	5,950	5,780	5,540	272	1,572,160
17/12/2019	5,950	0.00 ■■	0.00	6,000	5,950	5,580	1,689	10,049,550
13/12/2019	6,000	-0.10 ▼	-1.67	6,100	6,000	5,680	449	2,694,000
12/12/2019	6,100	-0.30 ▼	-4.92	6,400	6,400	5,960	776	4,733,600
11/12/2019	6,400	0.30 ▲	4.69	6,120	6,400	5,700	806	5,158,400
10/12/2019	6,120	0.30 ▲	4.90	5,860	6,120	6,120	3	18,360
09/12/2019	5,860	0.00 ■■	0.00	5,880	5,860	5,860	100	586,000
05/12/2019	5,880	0.30 ▲	5.10	5,550	5,880	5,880	1	5,880
04/12/2019	5,550	-0.10 ▼	-1.80	5,680	0	0	43	238,650
03/12/2019	5,680	0.10 ▲	1.76	5,620	5,680	5,300	230	1,306,400
02/12/2019	5,620	-0.10 ▼	-1.78	5,680	5,680	5,620	31	174,220
29/11/2019	5,680	0.00 ■■	0.00	5,680	5,680	5,680	10	56,800
28/11/2019	5,680	0.00 ■■	0.00	5,680	5,680	5,680	15	85,200
27/11/2019	5,680	0.00 ■■	0.00	5,690	5,690	5,460	492	2,794,560
26/11/2019	5,690	0.00 ■■	0.00	5,690	5,690	5,610	72	409,680
25/11/2019	5,690	0.00 ■■	0.00	5,690	5,690	5,690	12	68,280
22/11/2019	5,690	0.00 ■■	0.00	5,690	5,690	5,690	10	56,900
21/11/2019	5,690	0.00 ■■	0.00	5,700	5,700	5,690	56	318,640
20/11/2019	5,690	0.00 ■■	0.00	5,700	5,700	5,690	56	318,640
19/11/2019	5,700	0.00 ■■	0.00	5,700	5,700	5,500	924	5,266,800
18/11/2019	5,700	-0.10 ▼	-1.75	5,800	5,800	5,570	332	1,892,400
15/11/2019	5,800	-0.10 ▼	-1.72	5,860	5,800	5,800	42	243,600
14/11/2019	5,860	0.00 ■■	0.00	5,890	5,880	5,610	467	2,736,620
13/11/2019	5,890	0.00 ■■	0.00	5,890	5,890	5,890	1	5,890
12/11/2019	5,890	0.00 ■■	0.00	5,900	5,950	5,800	31	182,590
11/11/2019	5,900	0.00 ■■	0.00	5,950	5,900	5,900	72	424,800
09/11/2019	5,950	0.00 ■■	0.00	6,000	5,950	5,600	610	3,629,500
08/11/2019	5,950	0.00 ■■	0.00	6,000	5,950	5,600	610	3,629,500
07/11/2019	6,000	0.20 ▲	3.33	5,850	6,000	5,850	265	1,590,000
06/11/2019	5,850	-0.10 ▼	-1.71	5,900	6,000	5,490	3,648	21,340,800
05/11/2019	5,900	-0.10 ▼	-1.69	6,000	6,000	5,900	152	896,800
04/11/2019	6,000	-0.10 ▼	-1.67	6,060	6,100	5,800	1,146	6,876,000
01/11/2019	6,060	0.00 ■■	0.00	6,060	6,160	5,950	1,288	7,805,280
31/10/2019	6,060	0.00 ■■	0.00	6,060	6,060	6,060	508	3,078,480
30/10/2019	6,060	-0.10 ▼	-1.65	6,190	6,190	6,060	410	2,484,600
29/10/2019	6,190	0.00 ■■	0.00	6,190	6,190	6,050	413	2,556,470
28/10/2019	6,190	0.00 ■■	0.00	6,200	6,200	6,150	301	1,863,190
25/10/2019	6,200	-0.10 ▼	-1.61	6,290	6,300	6,000	1,594	9,882,800
24/10/2019	6,290	0.00 ■■	0.00	6,290	6,290	6,200	311	1,956,190
23/10/2019	6,290	0.00 ■■	0.00	6,250	6,300	6,250	1,748	10,994,920
22/10/2019	6,250	0.10 ▲	1.60	6,160	6,310	6,120	1,280	8,000,000
21/10/2019	6,160	0.00 ■■	0.00	6,160	6,160	6,160	175	1,078,000
18/10/2019	6,160	0.00 ■■	0.00	6,190	6,190	6,160	697	4,293,520
17/10/2019	6,190	-0.10 ▼	-1.62	6,250	6,250	6,190	920	5,694,800
16/10/2019	6,250	0.00 ■■	0.00	6,250	6,250	6,250	461	2,881,250
15/10/2019	6,250	0.00 ■■	0.00	6,290	6,270	6,200	870	5,437,500
14/10/2019	6,290	-0.10 ▼	-1.59	6,350	6,350	6,200	1,550	9,749,500
11/10/2019	6,350	0.30 ▲	4.72	6,040	6,400	5,910	2,274	14,439,900
10/10/2019	6,040	0.00 ■■	0.00	6,050	6,040	5,920	415	2,506,600
09/10/2019	6,050	0.00 ■■	0.00	6,100	6,100	5,800	1,131	6,842,550
08/10/2019	6,100	0.00 ■■	0.00	6,100	6,100	6,000	1,147	6,996,700
07/10/2019	6,100	0.00 ■■	0.00	6,100	6,200	6,090	810	4,941,000
04/10/2019	6,100	-0.20 ▼	-3.28	6,250	6,200	5,820	1,930	11,773,000
03/10/2019	6,250	-0.10 ▼	-1.60	6,350	6,320	5,910	3,103	19,393,750
02/10/2019	6,350	0.00 ■■	0.00	6,350	6,350	6,300	516	3,276,600
01/10/2019	6,350	0.00 ■■	0.00	6,360	6,350	5,920	6,316	40,106,600
30/09/2019	6,360	-0.10 ▼	-1.57	6,450	6,450	6,360	251	1,596,360
27/09/2019	6,450	0.00 ■■	0.00	6,480	6,480	6,450	450	2,902,500
26/09/2019	6,480	0.00 ■■	0.00	6,500	6,500	6,480	1,272	8,242,560
25/09/2019	6,500	0.20 ▲	3.08	6,340	6,500	6,210	2,779	18,063,500
24/09/2019	6,340	0.00 ■■	0.00	6,350	6,350	6,340	995	6,308,300
23/09/2019	6,350	0.00 ■■	0.00	6,360	6,350	6,180	178	1,130,300
20/09/2019	6,360	0.00 ■■	0.00	6,360	6,360	6,160	3,052	19,410,720
19/09/2019	6,360	-0.10 ▼	-1.57	6,450	6,400	6,300	1,291	8,210,760
18/09/2019	6,450	0.00 ■■	0.00	6,400	6,450	6,320	2,753	17,756,850
17/09/2019	6,400	-0.10 ▼	-1.56	6,480	6,480	6,350	1,393	8,915,200
16/09/2019	6,480	0.00 ■■	0.00	6,450	6,480	6,440	3,342	21,656,160
13/09/2019	6,450	0.10 ▲	1.55	6,350	6,480	6,350	3,300	21,285,000
12/09/2019	6,350	0.00 ■■	0.00	6,350	6,390	6,270	2,012	12,776,200
11/09/2019	6,350	0.10 ▲	1.57	6,290	6,400	6,260	1,985	12,604,750
10/09/2019	6,140	-0.06 ▼	-0.98	6,200	6,320	6,100	10,990	67,478,600
09/09/2019	6,200	-0.10 ▼	-1.61	6,320	6,360	6,200	2,825	17,515,000
06/09/2019	6,320	0.00 ■■	0.00	6,340	6,370	6,260	863	5,454,160
05/09/2019	6,340	0.20 ▲	3.15	6,150	6,340	6,150	3,218	20,402,120
04/09/2019	6,150	0.30 ▲	4.88	5,900	6,250	5,750	3,478	21,389,700
03/09/2019	5,900	0.00 ■■	0.00	5,900	5,930	5,700	1,838	10,844,200
30/08/2019	5,900	0.00 ■■	0.00	5,900	6,050	5,850	2,421	14,283,900
29/08/2019	5,900	0.10 ▲	1.69	5,850	5,900	5,600	2,040	12,036,000
28/08/2019	5,850	0.10 ▲	1.71	5,720	5,850	5,650	2,211	12,934,350
27/08/2019	5,720	-0.10 ▼	-1.75	5,850	5,850	5,700	1,909	10,919,480
26/08/2019	5,850	0.10 ▲	1.71	5,740	5,850	5,600	2,180	12,753,000
23/08/2019	5,740	0.10 ▲	1.74	5,650	5,850	5,600	4,565	26,203,100
22/08/2019	5,650	0.10 ▲	1.77	5,550	5,650	5,500	1,512	8,542,800
21/08/2019	5,550	-0.20 ▼	-3.60	5,700	5,700	5,500	1,732	9,612,600
20/08/2019	5,700	0.00 ■■	0.00	5,700	5,700	5,500	1,526	8,698,200
19/08/2019	5,700	0.00 ■■	0.00	5,680	5,700	5,600	1,332	7,592,400
16/08/2019	5,680	0.00 ■■	0.00	5,650	5,720	5,550	1,081	6,140,080
15/08/2019	5,650	0.00 ■■	0.00	5,640	5,650	5,500	936	5,288,400
14/08/2019	5,640	0.00 ■■	0.00	5,600	5,640	5,210	2,587	14,590,680
13/08/2019	5,600	0.00 ■■	0.00	5,590	5,600	5,500	1,742	9,755,200
12/08/2019	5,590	0.00 ■■	0.00	5,630	5,600	5,400	2,327	13,007,930
09/08/2019	5,630	0.00 ■■	0.00	5,630	5,630	5,550	1,977	11,130,510
08/08/2019	5,630	0.00 ■■	0.00	5,600	5,650	5,550	1,111	6,254,930
07/08/2019	5,600	0.00 ■■	0.00	5,550	5,600	5,550	317	1,775,200
06/08/2019	5,550	0.00 ■■	0.00	5,590	5,650	5,500	533	2,958,150
05/08/2019	5,590	0.10 ▲	1.79	5,500	5,590	5,590	1	5,590
02/08/2019	5,500	-0.20 ▼	-3.64	5,680	5,560	5,500	1,746	9,603,000
01/08/2019	5,680	0.10 ▲	1.76	5,550	5,680	5,550	4	22,720
31/07/2019	5,550	0.00 ■■	0.00	5,550	5,680	5,520	1,091	6,055,050
30/07/2019	5,550	0.00 ■■	0.00	5,510	5,700	5,500	729	4,045,950
26/07/2019	5,510	0.00 ■■	0.00	5,550	5,700	5,510	957	5,273,070
25/07/2019	5,550	0.00 ■■	0.00	5,600	5,630	5,500	1,856	10,300,800
24/07/2019	5,600	0.00 ■■	0.00	5,550	5,600	5,400	113	632,800
23/07/2019	5,550	0.00 ■■	0.00	5,500	5,600	5,130	1,306	7,248,300
22/07/2019	5,500	0.00 ■■	0.00	5,500	5,650	5,500	1,721	9,465,500
19/07/2019	5,500	-0.30 ▼	-5.45	5,840	5,600	5,450	1,456	8,008,000
18/07/2019	5,840	-0.10 ▼	-1.71	5,900	5,840	5,500	1,639	9,571,760
17/07/2019	5,900	0.40 ▲	6.78	5,540	5,900	5,900	11	64,900
16/07/2019	5,540	-0.40 ▼	-7.22	5,950	6,200	5,540	9,068	50,236,720
15/07/2019	5,950	-0.40 ▼	-6.72	6,390	6,300	5,950	851	5,063,450
09/07/2019	6,390	0.00 ■■	0.00	6,400	6,390	6,100	2,439	15,585,210
05/07/2019	6,400	-0.10 ▼	-1.56	6,500	6,400	6,060	534	3,417,600
04/07/2019	6,500	-0.50 ▼	-7.69	6,980	6,500	6,500	140	910,000
28/06/2019	6,980	0.20 ▲	2.87	6,790	6,980	6,980	1	6,980
27/06/2019	6,790	-0.10 ▼	-1.47	6,880	6,790	6,400	105	712,950
24/06/2019	6,880	0.10 ▲	1.45	6,780	6,880	6,800	5	34,400
21/06/2019	6,780	0.30 ▲	4.42	6,510	6,780	6,780	6	40,680
20/06/2019	6,510	-0.40 ▼	-6.14	6,880	6,510	6,400	51	332,010
19/06/2019	6,880	0.00 ■■	0.00	6,830	6,880	6,880	1	6,880
18/06/2019	6,830	0.00 ■■	0.00	6,780	6,830	6,830	1	6,830
17/06/2019	6,830	0.00 ■■	0.00	6,780	6,830	6,830	1	6,830
11/06/2019	6,550	-0.50 ▼	-7.63	7,040	6,550	6,550	1	6,550
10/06/2019	7,040	0.00 ■■	0.00	7,040	7,040	7,040	5	35,200
09/06/2019	7,040	0.00 ■■	0.00	7,040	7,040	7,040	5	35,200
07/06/2019	7,040	0.00 ■■	0.00	7,040	7,040	7,040	5	35,200
06/06/2019	7,040	0.00 ■■	0.00	6,990	7,040	7,040	2	14,080
05/06/2019	6,990	0.00 ■■	0.00	6,970	6,990	6,990	5	34,950
04/06/2019	6,970	0.00 ■■	0.00	6,950	6,980	6,520	9	62,730
30/05/2019	6,950	0.00 ■■	0.00	6,930	6,970	6,460	100	695,000
29/05/2019	6,950	0.00 ■■	0.00	6,930	6,970	6,460	100	695,000
28/05/2019	6,930	-0.20 ▼	-2.89	7,090	6,930	6,930	6	41,580
27/05/2019	7,090	0.00 ■■	0.00	7,080	7,090	6,660	74	524,660
26/05/2019	7,080	-0.10 ▼	-1.41	7,140	7,080	7,080	1	7,080
24/05/2019	7,080	-0.10 ▼	-1.41	7,140	7,080	7,080	1	7,080
23/05/2019	7,140	-0.10 ▼	-1.40	7,200	7,440	6,800	4	28,560
22/05/2019	7,200	0.20 ▲	2.78	7,000	7,200	7,200	30	216,000
21/05/2019	7,000	-0.10 ▼	-1.43	7,080	7,100	6,600	2,402	16,814,000
20/05/2019	7,080	0.20 ▲	2.82	6,900	7,080	6,700	2,426	17,176,080
19/05/2019	6,900	-0.30 ▼	-4.35	7,200	7,200	6,800	98	676,200
17/05/2019	6,900	-0.30 ▼	-4.35	7,200	7,200	6,800	98	676,200
16/05/2019	7,200	0.00 ■■	0.00	7,190	7,200	6,710	398	2,865,600
15/05/2019	7,190	0.20 ▲	2.78	7,000	7,190	7,190	43	309,170
14/05/2019	7,000	-0.10 ▼	-1.43	7,100	7,000	6,990	107	749,000
13/05/2019	7,100	0.40 ▲	5.63	6,680	7,100	6,600	339	2,406,900
12/05/2019	6,680	0.30 ▲	4.49	6,350	6,680	6,500	304	2,030,720
10/05/2019	6,680	0.30 ▲	4.49	6,350	6,680	6,500	304	2,030,720
09/05/2019	6,350	-0.50 ▼	-7.87	6,800	6,800	6,350	92	584,200
08/05/2019	6,800	-0.40 ▼	-5.88	7,170	7,090	6,700	58	394,400
07/05/2019	7,170	0.10 ▲	1.39	7,100	7,170	7,170	1	7,170
06/05/2019	7,100	-0.20 ▼	-2.82	7,300	7,100	7,100	2	14,200
05/05/2019	7,300	0.30 ▲	4.11	6,990	7,300	7,300	1	7,300
03/05/2019	7,300	0.30 ▲	4.11	6,990	7,300	7,300	1	7,300
02/05/2019	6,990	0.30 ▲	4.29	6,650	6,990	6,700	1,189	8,311,110
01/05/2019	6,650	-0.40 ▼	-6.02	7,000	6,650	6,650	1	6,650
30/04/2019	6,650	-0.40 ▼	-6.02	7,000	6,650	6,650	1	6,650
29/04/2019	6,650	-0.40 ▼	-6.02	7,000	6,650	6,650	1	6,650
28/04/2019	6,650	-0.40 ▼	-6.02	7,000	6,650	6,650	1	6,650
26/04/2019	6,650	-0.40 ▼	-6.02	7,000	6,650	6,650	1	6,650
25/04/2019	7,000	0.20 ▲	2.86	6,800	7,090	6,990	27	189,000
24/04/2019	6,800	-0.10 ▼	-1.47	6,890	7,100	6,800	101	686,800
23/04/2019	6,890	0.00 ■■	0.00	6,900	7,200	6,800	348	2,397,720
22/04/2019	6,900	-0.10 ▼	-1.45	6,980	6,980	6,800	341	2,352,900
21/04/2019	6,980	0.10 ▲	1.43	6,900	6,980	6,800	305	2,128,900
19/04/2019	6,980	0.10 ▲	1.43	6,900	6,980	6,800	305	2,128,900
18/04/2019	6,900	-0.10 ▼	-1.45	7,000	7,350	6,800	5,025	34,672,500
17/04/2019	7,000	-0.20 ▼	-2.86	7,150	7,350	7,000	202	1,414,000
16/04/2019	7,150	0.00 ■■	0.00	7,200	7,150	6,700	112	800,800
15/04/2019	7,200	0.20 ▲	2.78	7,000	7,200	7,200	1	7,200
12/04/2019	7,200	0.20 ▲	2.78	7,000	7,200	7,200	1	7,200
11/04/2019	7,000	0.30 ▲	4.29	6,700	7,000	6,800	1,126	7,882,000
10/04/2019	6,700	-0.40 ▼	-5.97	7,080	7,400	6,700	2	13,400
09/04/2019	7,080	-0.30 ▼	-4.24	7,390	7,280	7,080	211	1,493,880
08/04/2019	7,390	0.10 ▲	1.35	7,280	7,400	7,390	2	14,780
05/04/2019	7,280	-0.20 ▼	-2.75	7,480	7,670	6,960	80	582,400
04/04/2019	7,480	0.10 ▲	1.34	7,340	7,640	7,010	51	381,480
03/04/2019	7,340	0.50 ▲	6.81	6,890	7,340	7,340	1	7,340
02/04/2019	6,890	-0.50 ▼	-7.26	7,400	7,360	6,890	9	62,010
01/04/2019	7,400	0.10 ▲	1.35	7,260	7,400	7,400	1	7,400
30/03/2019	7,190	-0.01 ▼	-0.14	7,200	7,190	7,000	11,130	80,024,700
29/03/2019	7,260	-0.20 ▼	-2.75	7,470	7,470	6,950	368	2,671,680
28/03/2019	7,470	0.10 ▲	1.34	7,360	7,470	7,450	6	44,820
27/03/2019	7,360	0.20 ▲	2.72	7,180	7,590	7,180	7	51,520
26/03/2019	7,180	0.20 ▲	2.79	7,000	7,180	7,180	1	7,180
25/03/2019	7,000	0.10 ▲	1.43	6,940	7,390	6,940	3	21,000
22/03/2019	6,940	0.00 ■■	0.00	6,940	6,940	6,940	22	152,680
21/03/2019	6,940	-0.50 ▼	-7.20	7,450	6,960	6,940	484	3,358,960
20/03/2019	7,450	0.00 ■■	0.00	7,450	7,450	7,450	1	7,450
19/03/2019	7,450	0.00 ■■	0.00	7,470	7,480	7,000	1,157	8,619,650
18/03/2019	7,470	0.00 ■■	0.00	7,490	7,580	6,980	105	784,350
15/03/2019	7,700	0.10 ▲	1.30	7,600	7,700	7,300	5,110	39,347,000
14/03/2019	7,600	0.30 ▲	3.95	7,300	7,600	7,600	70	532,000
13/03/2019	7,200	-0.19 ▼	-2.64	7,390	7,200	7,200	37,130	267,336,000
12/03/2019	7,490	0.30 ▲	4.01	7,160	7,490	6,700	280	2,097,200
11/03/2019	7,160	-0.40 ▼	-5.59	7,530	7,160	7,090	689	4,933,240
08/03/2019	7,500	-0.30 ▼	-4.00	7,800	7,500	7,400	4,950	37,125,000
07/03/2019	7,530	0.30 ▲	3.98	7,190	7,530	7,530	3	22,590
06/03/2019	7,190	0.10 ▲	1.39	7,080	7,190	6,590	11	79,090
05/03/2019	7,080	0.10 ▲	1.41	6,990	7,080	6,600	175	1,239,000
04/03/2019	6,990	-0.20 ▼	-2.86	7,190	6,990	6,720	420	2,935,800
01/03/2019	7,190	0.20 ▲	2.78	7,030	7,190	6,700	2,150	15,458,500
28/02/2019	7,030	-0.10 ▼	-1.42	7,090	7,030	6,900	11	77,330
27/02/2019	7,090	0.20 ▲	2.82	6,900	7,100	6,600	377	2,672,930
26/02/2019	6,900	-0.30 ▼	-4.35	7,190	7,180	6,690	308	2,125,200
25/02/2019	7,190	0.00 ■■	0.00	7,170	7,190	6,700	663	4,766,970
21/02/2019	7,170	0.00 ■■	0.00	7,190	7,170	6,910	78	559,260
20/02/2019	7,190	0.00 ■■	0.00	7,200	7,190	7,000	1,250	8,987,500
19/02/2019	7,200	0.00 ■■	0.00	7,200	7,200	7,200	10	72,000
18/02/2019	7,200	-0.30 ▼	-4.17	7,470	7,200	7,000	186	1,339,200
15/02/2019	7,470	0.00 ■■	0.00	7,480	7,470	6,960	531	3,966,570
14/02/2019	7,480	0.30 ▲	4.01	7,200	7,480	7,200	169	1,264,120
13/02/2019	7,200	-0.30 ▼	-4.17	7,480	7,200	7,200	202	1,454,400
12/02/2019	7,480	-0.10 ▼	-1.34	7,540	7,480	7,030	245	1,832,600
11/02/2019	7,540	0.10 ▲	1.33	7,450	7,540	7,540	200	1,508,000
31/01/2019	7,450	0.00 ■■	0.00	7,500	7,450	7,110	410	3,054,500
30/01/2019	7,500	-0.20 ▼	-2.67	7,670	7,500	7,140	361	2,707,500
28/01/2019	7,690	0.32 ▲	4.16	7,370	7,690	6,900	9,940	76,438,600
25/01/2019	7,670	-0.10 ▼	-1.30	7,750	7,800	7,230	504	3,865,680
24/01/2019	7,750	0.00 ■■	0.00	7,750	7,750	7,220	3,996,000	30,969,000,000
22/01/2019	7,750	0.20 ▲	2.58	7,600	7,750	7,750	1,000	7,750,000
21/01/2019	7,600	-0.50 ▼	-6.58	7,600	7,600	7,100	17,210	130,796,000
19/01/2019	7,600	0.00 ■■	0.00	7,580	7,600	7,300	113,000	858,800,000
18/01/2019	7,600	0.02 ▲	0.26	7,580	7,600	7,300	1,130	8,588,000
17/01/2019	7,580	-0.01 ▼	-0.13	7,590	7,580	7,300	10,300	78,074,000
16/01/2019	7,590	-0.11 ▼	-1.45	7,700	7,590	7,200	320	2,428,800
15/01/2019	7,700	0.10 ▲	1.30	7,600	7,700	7,300	5,110	39,347,000
14/01/2019	7,600	0.30 ▲	3.95	7,300	7,600	7,600	70	532,000
11/01/2019	7,300	-0.20 ▼	-2.74	7,500	7,300	7,050	2,010	14,673,000
10/01/2019	7,500	-0.10 ▼	-1.33	7,500	7,500	7,200	8,740	65,550,000
09/01/2019	7,500	-0.10 ▼	-1.33	7,500	7,600	7,200	16,300	122,250,000
08/01/2019	7,500	-0.30 ▼	-4.00	7,800	7,500	7,400	4,950	37,125,000
07/01/2019	7,800	0.06 ▲	0.77	7,740	8,000	7,300	6,120	47,736,000
04/01/2019	7,740	0.29 ▲	3.75	7,450	7,930	7,100	11,600	89,784,000
03/01/2019	7,450	-0.05 ▼	-0.67	7,500	7,450	7,000	9,500	70,775,000
02/01/2019	7,500	-0.19 ▼	-2.53	7,690	8,000	7,300	3,510	26,325,000
28/12/2018	7,690	0.32 ▲	4.16	7,370	7,690	6,900	9,940	76,438,600
27/12/2018	7,370	-0.13 ▼	-1.76	7,500	7,680	7,000	2,000	14,740,000
26/12/2018	7,500	-0.35 ▼	-4.67	7,500	7,500	7,150	2,020	15,150,000
25/12/2018	7,500	0.00 ■■	0.00	7,500	7,500	7,500	10	75,000
24/12/2018	7,500	-0.48 ▼	-6.40	7,500	7,500	7,010	2,300	17,250,000
20/12/2018	7,500	-0.09 ▼	-1.20	7,590	7,600	7,100	80	600,000
19/12/2018	7,590	0.15 ▲	1.98	7,440	7,590	7,590	3,780	28,690,200
18/12/2018	7,440	-0.56 ▼	-7.53	8,000	7,500	7,440	1,000	7,440,000
17/12/2018	8,000	0.50 ▲	6.25	7,500	8,000	7,920	200	1,600,000
14/12/2018	7,500	0.30 ▲	4.00	7,200	7,630	7,200	83,640	627,300,000
13/12/2018	7,200	-0.19 ▼	-2.64	7,390	7,200	7,200	37,130	267,336,000
12/12/2018	7,390	0.19 ▲	2.57	7,200	7,390	7,200	12,850	94,961,500
11/12/2018	7,200	-0.29 ▼	-4.03	7,490	8,000	7,000	21,110	151,992,000
10/12/2018	7,490	-0.11 ▼	-1.47	7,600	7,490	7,110	32,290	241,852,100
09/12/2018	7,600	0.30 ▲	3.95	7,300	7,600	7,600	10	76,000
07/12/2018	7,600	0.30 ▲	3.95	7,300	7,600	7,600	10	76,000
06/12/2018	7,300	0.20 ▲	2.74	7,100	7,300	7,300	10	73,000
05/12/2018	7,100	-0.50 ▼	-7.04	7,600	7,500	7,070	2,030	14,413,000
04/12/2018	7,600	0.00 ■■	0.00	7,600	7,600	7,500	16,020	121,752,000
03/12/2018	7,600	0.41 ▲	5.39	7,190	7,600	7,200	2,110	16,036,000
30/11/2018	7,190	-0.01 ▼	-0.14	7,200	7,190	7,000	11,130	80,024,700
29/11/2018	7,200	-0.10 ▼	-1.39	7,300	7,200	7,200	700	5,040,000
28/11/2018	7,300	0.33 ▲	4.52	6,970	7,300	7,300	100	730,000
27/11/2018	6,970	0.45 ▲	6.46	6,520	6,970	6,560	610	4,251,700
26/11/2018	6,520	-0.38 ▼	-5.83	6,900	7,310	6,520	7,020	45,770,400
24/11/2018	6,900	-0.45 ▼	-6.52	7,350	7,400	6,900	17,020	117,438,000
23/11/2018	6,900	-0.45 ▼	-6.52	7,350	7,400	6,900	17,020	117,438,000
22/11/2018	7,350	-0.55 ▼	-7.48	7,900	7,890	7,350	3,230	23,740,500
21/11/2018	7,900	-0.30 ▼	-3.80	7,900	7,900	7,600	1,010	7,979,000
20/11/2018	7,900	-0.14 ▼	-1.77	8,040	7,900	7,500	530	4,187,000
19/11/2018	8,040	0.09 ▲	1.12	7,950	8,180	7,600	2,990	24,039,600
16/11/2018	7,950	0.25 ▲	3.14	7,700	8,190	7,400	3,620	28,779,000
15/11/2018	7,700	0.42 ▲	5.45	7,280	7,700	7,000	104,070	801,339,000
14/11/2018	7,280	0.00 ■■	0.00	7,280	7,280	7,280	360	2,620,800
13/11/2018	7,280	0.45 ▲	6.18	6,830	7,300	6,990	14,560	105,996,800
12/11/2018	6,830	-0.47 ▼	-6.88	7,300	6,830	6,810	5,950	40,638,500
11/11/2018	7,300	0.02 ▲	0.27	7,280	7,300	7,300	50	365,000
09/11/2018	7,300	0.02 ▲	0.27	7,280	7,300	7,300	50	365,000
08/11/2018	7,280	0.00 ■■	0.00	7,280	7,280	7,280	3,000	21,840,000
07/11/2018	7,280	-0.11 ▼	-1.51	7,390	7,280	6,900	5,510	40,112,800
06/11/2018	7,390	0.19 ▲	2.57	7,200	7,500	7,390	2,510	18,548,900
05/11/2018	7,200	0.20 ▲	2.78	7,000	7,200	7,200	10	72,000
02/11/2018	7,000	-0.49 ▼	-7.00	7,490	7,300	7,000	27,900	195,300,000
01/11/2018	7,490	0.19 ▲	2.54	7,300	7,490	7,490	10	74,900
31/10/2018	7,300	0.30 ▲	4.11	7,000	7,300	7,000	1,220	8,906,000
30/10/2018	7,000	-0.28 ▼	-4.00	7,280	7,050	7,000	37,500	262,500,000
29/10/2018	7,280	-0.11 ▼	-1.51	7,390	7,280	7,000	38,100	277,368,000
26/10/2018	7,390	0.09 ▲	1.22	7,300	7,390	7,200	1,280	9,459,200
25/10/2018	7,300	-0.20 ▼	-2.74	7,500	7,300	7,150	4,010	29,273,000
24/10/2018	7,500	-0.10 ▼	-1.33	7,600	7,500	7,090	18,910	141,825,000
23/10/2018	7,600	0.15 ▲	1.97	7,450	7,600	7,600	10	76,000
22/10/2018	7,600	0.15 ▲	1.97	7,450	7,600	7,600	10	76,000
21/10/2018	7,450	-0.01 ▼	-0.13	7,460	7,460	7,000	47,600	354,620,000
19/10/2018	7,450	-0.01 ▼	-0.13	7,460	7,460	7,000	47,600	354,620,000
18/10/2018	7,460	0.06 ▲	0.80	7,400	7,460	7,180	18,420	137,413,200
17/10/2018	7,400	0.24 ▲	3.24	7,160	7,400	7,100	27,600	204,240,000
16/10/2018	7,160	-0.24 ▼	-3.35	7,400	7,160	7,160	9,550	68,378,000
15/10/2018	7,400	0.10 ▲	1.35	7,300	7,400	7,000	109,170	807,858,000
12/10/2018	7,300	0.30 ▲	4.11	7,000	7,300	6,800	15,500	113,150,000
11/10/2018	7,000	-0.21 ▼	-3.00	7,210	7,490	6,710	16,100	112,700,000
10/10/2018	7,210	-0.44 ▼	-6.10	7,650	7,350	7,210	1,060	7,642,600
09/10/2018	7,650	0.15 ▲	1.96	7,500	7,650	7,200	3,850	29,452,500
05/10/2018	7,500	-0.09 ▼	-1.20	7,590	7,500	7,100	7,320	54,900,000
04/10/2018	7,590	-0.01 ▼	-0.13	7,600	7,590	7,300	640	4,857,600
03/10/2018	7,600	-0.05 ▼	-0.66	7,650	7,600	7,350	21,610	164,236,000
01/10/2018	7,650	0.05 ▲	0.65	7,600	7,650	7,650	100	765,000
28/09/2018	7,600	0.20 ▲	2.63	7,400	7,670	7,400	1,280	9,728,000
27/09/2018	7,400	0.23 ▲	3.11	7,170	7,490	7,200	15,850	117,290,000
26/09/2018	7,170	-0.53 ▼	-7.39	7,700	7,700	7,170	7,220	51,767,400
25/09/2018	7,700	0.05 ▲	0.65	7,650	7,700	7,650	410	3,157,000
24/09/2018	7,650	-0.21 ▼	-2.75	7,860	8,100	7,650	10,560	80,784,000
23/09/2018	7,860	-0.59 ▼	-7.51	8,450	8,450	7,860	25,310	198,936,600
21/09/2018	7,860	-0.59 ▼	-7.51	8,450	8,450	7,860	25,310	198,936,600
20/09/2018	8,450	0.21 ▲	2.49	8,240	8,450	8,190	122,080	1,031,576,000
19/09/2018	8,240	-0.01 ▼	-0.12	8,250	8,250	8,000	42,720	352,012,800
18/09/2018	8,250	0.02 ▲	0.24	8,230	8,250	8,000	108,150	892,237,500
17/09/2018	8,230	0.01 ▲	0.12	8,220	8,230	7,850	74,550	613,546,500
14/09/2018	8,220	0.52 ▲	6.33	7,700	8,220	7,600	90,560	744,403,200
13/09/2018	7,700	-0.30 ▼	-3.90	8,000	8,000	7,700	25,500	196,350,000
12/09/2018	8,000	0.19 ▲	2.38	7,810	8,000	7,400	83,370	666,960,000
11/09/2018	7,810	0.51 ▲	6.53	7,300	7,810	6,850	58,170	454,307,700
10/09/2018	7,300	-0.03 ▼	-0.41	7,330	7,390	6,850	19,060	139,138,000
07/09/2018	7,330	0.13 ▲	1.77	7,200	7,340	7,000	27,250	199,742,500
06/09/2018	7,200	0.01 ▲	0.14	7,190	7,200	6,960	14,910	107,352,000
05/09/2018	7,190	0.26 ▲	3.62	6,930	7,190	6,900	64,620	464,617,800
04/09/2018	6,930	-0.07 ▼	-1.01	7,000	6,930	6,800	120	831,600
30/08/2018	7,000	-0.09 ▼	-1.29	7,090	7,000	6,620	380	2,660,000
29/08/2018	7,090	0.04 ▲	0.56	7,050	7,090	6,560	80	567,200
28/08/2018	7,050	-0.05 ▼	-0.71	7,100	7,050	7,050	3,500	24,675,000
27/08/2018	7,100	-0.05 ▼	-0.70	7,150	7,100	7,050	86,420	613,582,000
24/08/2018	7,150	0.14 ▲	1.96	7,010	7,200	7,030	14,290	102,173,500
23/08/2018	7,010	-0.29 ▼	-4.14	7,300	7,300	7,010	14,260	99,962,600
22/08/2018	7,300	0.30 ▲	4.11	7,000	7,300	6,950	122,920	897,316,000
21/08/2018	7,000	0.05 ▲	0.71	7,000	7,050	7,000	83,750	586,250,000
20/08/2018	7,000	-0.10 ▼	-1.43	7,100	7,000	6,900	70,510	493,570,000
17/08/2018	7,100	0.20 ▲	2.82	6,900	7,100	6,950	31,990	227,129,000
16/08/2018	6,900	0.05 ▲	0.72	6,900	7,000	6,900	10,730	74,037,000
15/08/2018	6,900	-0.50 ▼	-7.25	7,400	7,120	6,900	10,630	73,347,000
14/08/2018	7,400	0.11 ▲	1.49	7,290	7,400	7,000	202,700	1,499,980,000
13/08/2018	7,290	-0.01 ▼	-0.14	7,300	7,290	6,950	66,220	482,743,800
10/08/2018	7,300	0.40 ▲	5.48	6,900	7,300	6,900	5,500	40,150,000
09/08/2018	6,900	-0.20 ▼	-2.90	7,100	6,900	6,900	4,400	30,360,000
08/08/2018	7,100	0.25 ▲	3.52	6,850	7,100	6,900	81,710	580,141,000
07/08/2018	6,850	0.15 ▲	2.19	6,700	7,000	6,700	27,530	188,580,500
06/08/2018	6,700	-0.20 ▼	-2.99	6,900	7,000	6,700	8,110	54,337,000
03/08/2018	6,900	-0.10 ▼	-1.45	7,000	6,920	6,850	46,750	322,575,000
02/08/2018	7,000	-0.10 ▼	-1.43	7,000	7,000	6,890	108,350	758,450,000
01/08/2018	7,000	0.10 ▲	1.43	6,900	7,000	6,900	101,000	707,000,000
31/07/2018	6,900	-0.20 ▼	-2.90	7,100	6,910	6,700	60,140	414,966,000
30/07/2018	7,100	-0.20 ▼	-2.82	7,100	7,100	6,900	45,080	320,068,000
27/07/2018	7,100	0.20 ▲	2.82	6,900	7,100	6,900	25,600	181,760,000
26/07/2018	6,900	-0.15 ▼	-2.17	7,050	7,200	6,900	34,610	238,809,000
25/07/2018	7,050	0.00 ■■	0.00	7,050	7,050	7,050	23,000	162,150,000
24/07/2018	7,050	-0.05 ▼	-0.71	7,100	7,050	6,800	1,230	8,671,500
23/07/2018	7,100	-0.10 ▼	-1.41	7,100	7,100	7,000	5,300	37,630,000
20/07/2018	7,100	0.10 ▲	1.41	7,000	7,100	7,100	110	781,000
19/07/2018	7,590	0.49 ▲	6.46	7,100	7,590	7,000	6,690	50,777,100
18/07/2018	7,100	-0.15 ▼	-2.11	7,250	7,100	7,100	4,040	28,684,000
17/07/2018	7,250	0.05 ▲	0.69	7,200	7,250	7,000	1,000	7,250,000
16/07/2018	7,200	0.20 ▲	2.78	7,000	7,200	7,200	10	72,000
13/07/2018	7,000	0.10 ▲	1.43	6,900	7,000	6,900	6,960	48,720,000
12/07/2018	6,900	0.00 ■■	0.00	6,900	6,900	6,900	4,930	34,017,000
11/07/2018	6,900	0.06 ▲	0.87	6,840	6,900	6,800	8,490	58,581,000
10/07/2018	6,840	-0.04 ▼	-0.58	6,840	6,840	6,800	700	4,788,000
09/07/2018	6,840	0.06 ▲	0.88	6,780	6,840	6,840	10	68,400
06/07/2018	6,780	0.28 ▲	4.13	6,500	6,780	6,780	3,000	20,340,000
05/07/2018	6,500	-0.10 ▼	-1.54	6,600	6,780	6,160	8,810	57,265,000
04/07/2018	6,600	-0.19 ▼	-2.88	6,790	6,870	6,600	2,860	18,876,000
03/07/2018	6,790	-0.10 ▼	-1.47	6,890	6,790	6,790	300	2,037,000
02/07/2018	6,890	0.02 ▲	0.29	6,870	6,890	6,890	20	137,800
29/06/2018	6,870	-0.01 ▼	-0.15	6,880	0	0	12,640	86,836,800
28/06/2018	6,880	-0.38 ▼	-5.52	6,880	6,880	6,500	5,110	35,156,800
27/06/2018	6,880	0.45 ▲	6.54	6,430	6,880	6,880	30	206,400
26/06/2018	6,430	-0.46 ▼	-7.15	6,890	6,430	6,430	1,480	9,516,400
25/06/2018	6,890	-0.09 ▼	-1.31	6,980	6,890	6,570	540	3,720,600
24/06/2018	6,980	0.00 ■■	0.00	6,980	6,980	6,980	2,500	17,450,000
22/06/2018	6,980	0.00 ■■	0.00	6,980	6,980	6,980	2,500	17,450,000
20/06/2018	6,980	0.04 ▲	0.57	6,940	6,980	6,620	4,180	29,176,400
19/06/2018	6,940	-0.04 ▼	-0.58	6,980	6,940	6,900	130	902,200
18/06/2018	6,980	-0.47 ▼	-6.73	6,980	6,980	6,510	170	1,186,600
15/06/2018	6,980	0.00 ■■	0.00	6,980	6,980	6,980	1,300	9,074,000
14/06/2018	6,980	0.00 ■■	0.00	6,980	6,980	6,980	18,190	126,966,200
13/06/2018	6,980	-0.39 ▼	-5.59	6,980	6,980	6,590	18,210	127,105,800
12/06/2018	6,980	-0.02 ▼	-0.29	7,000	6,980	6,550	10,540	73,569,200
11/06/2018	7,000	0.00 ■■	0.00	7,000	7,000	7,000	1,300	9,100,000
08/06/2018	7,000	0.04 ▲	0.57	6,960	7,000	6,550	2,270	15,890,000
07/06/2018	6,960	0.30 ▲	4.31	6,660	6,960	6,370	4,220	29,371,200
06/06/2018	6,660	-0.34 ▼	-5.11	7,000	6,670	6,650	9,210	61,338,600
05/06/2018	7,000	-0.30 ▼	-4.29	7,000	7,000	6,700	4,010	28,070,000
04/06/2018	7,000	0.02 ▲	0.29	6,980	7,000	6,630	6,750	47,250,000
03/06/2018	6,980	-0.28 ▼	-4.01	6,980	6,980	6,600	11,360	79,292,800
01/06/2018	6,980	-0.28 ▼	-4.01	6,980	6,980	6,600	11,360	79,292,800
31/05/2018	6,980	0.16 ▲	2.29	6,820	7,170	6,500	9,610	67,077,800
30/05/2018	6,820	0.13 ▲	1.91	6,690	7,100	6,250	2,080	14,185,600
29/05/2018	6,690	0.24 ▲	3.59	6,450	6,690	6,450	2,880	19,267,200
28/05/2018	6,450	-0.43 ▼	-6.67	6,880	6,800	6,450	30,930	199,498,500
27/05/2018	6,880	0.43 ▲	6.25	6,450	6,860	6,250	38,020	261,577,600
25/05/2018	6,880	0.43 ▲	6.25	6,450	6,860	6,250	38,020	261,577,600
24/05/2018	6,450	-0.44 ▼	-6.82	6,890	6,880	6,420	8,120	52,374,000
23/05/2018	6,890	-0.06 ▼	-0.87	6,950	6,890	6,510	1,010	6,958,900
22/05/2018	6,950	-0.04 ▼	-0.58	6,990	6,950	6,550	10,740	74,643,000
21/05/2018	6,950	-0.04 ▼	-0.58	6,990	6,950	6,550	10,740	74,643,000
20/05/2018	6,990	-0.01 ▼	-0.14	7,000	6,990	6,600	34,690	242,483,100
18/05/2018	6,990	-0.01 ▼	-0.14	7,000	6,990	6,600	34,690	242,483,100
17/05/2018	7,000	0.01 ▲	0.14	6,990	7,000	6,530	1,480	10,360,000
16/05/2018	6,990	-0.01 ▼	-0.14	7,000	7,080	6,510	38,330	267,926,700
15/05/2018	7,000	0.20 ▲	2.86	6,800	7,000	6,330	60	420,000
14/05/2018	6,800	-0.20 ▼	-2.94	7,000	6,900	6,600	23,810	161,908,000
11/05/2018	7,000	-0.10 ▼	-1.43	7,100	7,000	6,620	18,030	126,210,000
10/05/2018	7,100	0.10 ▲	1.41	7,000	7,100	7,100	10	71,000
09/05/2018	7,000	-0.09 ▼	-1.29	7,090	7,080	7,000	5,550	38,850,000
08/05/2018	7,090	-0.16 ▼	-2.26	7,250	7,200	6,750	50,270	356,414,300
07/05/2018	7,250	0.47 ▲	6.48	6,780	7,250	6,320	9,790	70,977,500
05/05/2018	6,780	-0.49 ▼	-7.23	7,270	7,300	6,780	13,240	89,767,200
04/05/2018	6,780	-0.49 ▼	-7.23	7,270	7,300	6,780	13,240	89,767,200
03/05/2018	7,270	-0.54 ▼	-7.43	7,810	7,510	7,270	53,690	390,326,300
02/05/2018	7,810	0.46 ▲	5.89	7,350	7,830	7,810	9,010	70,368,100
29/04/2018	7,350	-0.53 ▼	-7.21	7,880	7,880	7,350	24,650	181,177,500
27/04/2018	7,350	-0.53 ▼	-7.21	7,880	7,880	7,350	24,650	181,177,500
26/04/2018	7,880	-0.10 ▼	-1.27	7,980	8,000	7,460	17,630	138,924,400
24/04/2018	7,980	-0.11 ▼	-1.38	8,090	8,280	7,530	160,520	1,280,949,600
23/04/2018	8,090	-0.60 ▼	-7.42	8,690	8,690	8,090	2,510	20,305,900
20/04/2018	8,690	0.49 ▲	5.64	8,200	8,690	7,650	11,990	104,193,100
19/04/2018	8,200	0.40 ▲	4.88	7,800	8,330	7,280	720	5,904,000
18/04/2018	7,800	-0.10 ▼	-1.28	7,900	7,800	7,400	3,720	29,016,000
13/04/2018	8,460	-0.44 ▼	-5.20	8,900	8,970	8,460	8,490	71,825,400
12/04/2018	8,900	0.20 ▲	2.25	8,700	8,900	8,500	10,830	96,387,000
11/04/2018	8,700	-0.20 ▼	-2.30	8,900	8,700	8,400	18,270	158,949,000
10/04/2018	8,900	0.10 ▲	1.12	8,800	8,900	8,600	3,200	28,480,000
09/04/2018	8,800	0.17 ▲	1.93	8,630	9,000	8,700	20,930	184,184,000
06/04/2018	8,630	-0.36 ▼	-4.17	8,990	9,000	8,570	6,800	58,684,000
05/04/2018	8,990	-0.01 ▼	-0.11	9,000	9,000	8,470	57,190	514,138,100
04/04/2018	9,000	0.02 ▲	0.22	8,980	9,000	8,420	57,020	513,180,000
03/04/2018	8,980	-0.02 ▼	-0.22	9,000	9,000	8,410	19,150	171,967,000
02/04/2018	9,000	-0.10 ▼	-1.11	9,000	9,000	8,630	4,600	41,400,000
30/03/2018	9,000	-0.10 ▼	-1.11	9,000	9,000	8,610	5,290	47,610,000
29/03/2018	9,000	-0.20 ▼	-2.22	9,200	9,100	8,900	3,480	31,320,000
28/03/2018	9,200	0.20 ▲	2.17	9,000	9,200	8,700	14,300	131,560,000
27/03/2018	9,000	-0.30 ▼	-3.33	9,300	9,300	8,700	24,080	216,720,000
26/03/2018	9,300	0.60 ▲	6.45	8,700	9,300	8,500	81,050	753,765,000
23/03/2018	8,700	0.10 ▲	1.15	8,600	8,700	8,300	72,310	629,097,000
22/03/2018	8,600	-0.20 ▼	-2.33	8,800	8,900	8,600	41,510	356,986,000
21/03/2018	8,800	-0.10 ▼	-1.14	8,900	9,000	8,600	21,860	192,368,000
20/03/2018	8,900	-0.10 ▼	-1.12	8,900	8,900	8,750	93,410	831,349,000
19/03/2018	8,900	0.30 ▲	3.37	8,600	9,000	8,600	145,970	1,299,133,000
16/03/2018	8,600	-0.40 ▼	-4.65	8,700	8,800	8,550	55,300	475,580,000
15/03/2018	8,700	-0.30 ▼	-3.45	9,000	8,900	8,600	163,520	1,422,624,000
14/03/2018	9,000	-0.40 ▼	-4.44	9,400	9,400	8,900	165,630	1,490,670,000
13/03/2018	9,400	0.20 ▲	2.13	9,200	9,400	8,900	135,960	1,278,024,000
12/03/2018	9,200	9.20 ▲	100.00	0	9,510	9,000	229,670	2,112,964,000
09/03/2018	9,300	9.30 ▲	100.00	0	9,510	9,000	565,440	5,258,592,000
27/02/2018	8,300	0.30 ▲	3.61	8,000	8,300	8,000	157,800	1,309,740,000
26/02/2018	8,000	0.20 ▲	2.50	7,800	8,000	7,700	24,600	196,800,000
23/02/2018	7,600	-0.30 ▼	-3.95	7,900	7,800	7,600	35,200	267,520,000
22/02/2018	7,900	-0.20 ▼	-2.53	8,100	8,000	7,700	23,200	183,280,000
21/02/2018	8,100	-0.10 ▼	-1.23	8,200	8,200	7,400	21,500	174,150,000
13/02/2018	8,200	0.30 ▲	3.66	7,900	8,200	7,600	51,900	425,580,000
12/02/2018	7,900	0.20 ▲	2.53	7,700	7,900	7,600	12,800	101,120,000
09/02/2018	7,700	-0.10 ▼	-1.30	7,800	7,700	7,200	48,900	376,530,000
08/02/2018	7,800	0.10 ▲	1.28	7,700	7,800	7,700	9,300	72,540,000
07/02/2018	7,700	0.30 ▲	3.90	7,400	7,800	7,500	44,500	342,650,000
06/02/2018	7,400	-0.40 ▼	-5.41	7,800	7,400	7,100	133,900	990,860,000
05/02/2018	7,800	-0.20 ▼	-2.56	8,000	7,900	7,700	72,200	563,160,000
02/02/2018	8,000	0.00 ■■	0.00	8,000	8,000	7,800	7,200	57,600,000
01/02/2018	8,000	-0.10 ▼	-1.25	8,100	8,100	7,900	81,900	655,200,000
31/01/2018	8,100	0.10 ▲	1.23	8,000	8,100	7,800	43,800	354,780,000
30/01/2018	8,000	0.30 ▲	3.75	7,700	8,200	7,700	46,700	373,600,000
29/01/2018	7,700	-0.30 ▼	-3.90	8,000	7,900	7,700	66,600	512,820,000
26/01/2018	8,000	-0.20 ▼	-2.50	8,200	8,000	7,800	104,100	832,800,000
25/01/2018	8,200	-0.30 ▼	-3.66	8,500	8,400	8,000	128,100	1,050,420,000
24/01/2018	8,500	-0.10 ▼	-1.18	8,000	8,600	8,000	45,800	389,300,000
23/01/2018	8,600	0.60 ▲	6.98	8,000	8,800	8,000	379,400	3,262,840,000
22/01/2018	8,000	0.20 ▲	2.50	7,800	8,000	7,500	142,900	1,143,200,000
19/01/2018	7,800	0.10 ▲	1.28	7,700	7,800	7,300	35,800	279,240,000
18/01/2018	7,700	0.20 ▲	2.60	7,500	7,700	7,100	90,500	696,850,000
17/01/2018	7,500	-0.50 ▼	-6.67	8,000	8,000	7,500	129,100	968,250,000
16/01/2018	8,000	0.00 ■■	0.00	8,000	8,000	7,800	243,300	1,946,400,000
15/01/2018	8,000	0.60 ▲	7.50	7,400	8,000	7,400	274,700	2,197,600,000
12/01/2018	7,400	0.40 ▲	5.41	7,000	7,600	7,100	248,500	1,838,900,000
11/01/2018	7,000	0.10 ▲	1.43	6,900	7,000	6,800	124,300	870,100,000
10/01/2018	6,900	-0.10 ▼	-1.45	7,000	7,000	6,900	129,600	894,240,000
09/01/2018	7,000	-0.10 ▼	-1.43	7,100	7,100	7,000	65,000	455,000,000
08/01/2018	7,100	0.20 ▲	2.82	6,900	7,100	6,900	87,400	620,540,000
05/01/2018	6,900	-0.10 ▼	-1.45	7,000	7,000	6,900	35,300	243,570,000
04/01/2018	7,000	0.20 ▲	2.86	6,800	7,000	6,700	189,600	1,327,200,000
03/01/2018	6,800	-0.10 ▼	-1.47	6,900	6,900	6,800	93,300	634,440,000
02/01/2018	6,900	0.10 ▲	1.45	6,800	6,900	6,800	40,100	276,690,000
29/12/2017	6,800	0.20 ▲	2.94	6,600	6,800	6,600	46,200	314,160,000
28/12/2017	6,600	0.00 ■■	0.00	6,600	6,800	6,600	98,400	649,440,000
27/12/2017	6,600	-0.10 ▼	-1.52	6,700	6,800	6,600	111,900	738,540,000
26/12/2017	6,700	0.20 ▲	2.99	6,500	6,700	6,400	52,400	351,080,000
25/12/2017	6,500	-0.20 ▼	-3.08	6,700	6,600	6,500	40,200	261,300,000
22/12/2017	6,700	0.10 ▲	1.49	6,600	6,700	6,500	38,000	254,600,000
21/12/2017	6,600	-0.20 ▼	-3.03	6,800	6,700	6,600	22,500	148,500,000
20/12/2017	6,800	0.10 ▲	1.47	6,700	6,900	6,700	78,600	534,480,000
19/12/2017	6,600	0.00 ■■	0.00	6,600	6,600	6,600	100	660,000
18/12/2017	6,600	0.10 ▲	1.52	6,500	6,600	6,600	1,900	12,540,000
15/12/2017	6,500	0.00 ■■	0.00	6,500	6,500	6,500	5,000	32,500,000
14/12/2017	6,500	0.00 ■■	0.00	6,500	6,500	6,500	3,000	19,500,000
13/12/2017	6,400	0.10 ▲	1.56	6,300	6,400	6,400	12,100	77,440,000
12/12/2017	6,300	0.00 ■■	0.00	6,300	6,300	6,300	25,000	157,500,000
11/12/2017	6,300	0.00 ■■	0.00	6,300	6,300	6,300	39,100	246,330,000
08/12/2017	6,300	-0.10 ▼	-1.56	6,500	6,500	6,300	94,599	595,973,700
07/12/2017	6,400	-0.10 ▼	-1.54	6,500	6,500	6,400	79,600	509,440,000
06/12/2017	6,500	0.10 ▲	1.56	6,400	6,500	6,400	33,536	217,984,000
05/12/2017	6,400	-0.10 ▼	-1.54	6,500	6,500	6,400	95,950	614,080,000
04/12/2017	6,500	0.00 ■■	0.00	6,500	6,500	6,400	38,400	249,600,000
01/12/2017	6,500	0.00 ■■	0.00	6,500	6,500	6,400	83,700	544,050,000
30/11/2017	6,500	-0.10 ▼	-1.52	6,600	6,600	6,400	89,850	584,025,000
29/11/2017	6,600	0.10 ▲	1.54	6,500	6,600	6,500	51,200	337,920,000
28/11/2017	6,500	0.10 ▲	1.56	6,400	6,500	6,300	26,120	169,780,000
27/11/2017	6,400	0.30 ▲	4.92	6,100	6,500	6,100	176,256	1,128,038,400
24/11/2017	6,100	0.00 ■■	0.00	6,000	6,100	6,000	52,200	318,420,000
23/11/2017	6,100	0.00 ■■	0.00	6,100	6,100	6,000	34,900	212,890,000
22/11/2017	6,100	0.10 ▲	1.67	6,000	6,100	6,000	84,225	513,772,500
21/11/2017	6,000	0.00 ■■	0.00	6,000	6,000	5,900	64,900	389,400,000
20/11/2017	6,000	0.10 ▲	1.69	6,100	6,100	5,900	57,656	345,936,000
17/11/2017	5,900	-0.20 ▼	-3.28	6,000	6,100	5,900	101,800	600,620,000
16/11/2017	6,100	0.00 ■■	0.00	6,100	6,100	6,000	140,000	854,000,000
15/11/2017	6,100	0.00 ■■	0.00	6,000	6,100	6,000	68,300	416,630,000
14/11/2017	6,100	0.00 ■■	0.00	6,100	6,100	5,900	78,100	476,410,000
13/11/2017	6,100	0.00 ■■	0.00	5,900	6,100	5,900	65,380	398,818,000
10/11/2017	6,100	0.00 ■■	0.00	6,100	6,100	6,000	65,520	399,672,000
09/11/2017	6,100	0.00 ■■	0.00	6,000	6,100	6,000	15,600	95,160,000
08/11/2017	6,100	0.00 ■■	0.00	6,000	6,100	6,000	47,500	289,750,000
07/11/2017	6,100	0.10 ▲	1.67	6,000	6,100	6,000	62,570	381,677,000
06/11/2017	6,000	0.00 ■■	0.00	6,000	6,000	6,000	33,559	201,354,000
03/11/2017	6,000	0.10 ▲	1.69	5,900	6,000	5,800	58,340	350,040,000
02/11/2017	5,900	0.10 ▲	1.72	5,800	5,900	5,800	91,636	540,652,400
01/11/2017	5,800	-0.20 ▼	-3.33	5,900	6,000	5,800	79,190	459,302,000
31/10/2017	6,000	-0.20 ▼	-3.23	6,100	6,100	6,000	134,900	809,400,000
30/10/2017	6,200	0.00 ■■	0.00	6,200	6,200	6,000	67,520	418,624,000
27/10/2017	6,200	-0.10 ▼	-1.59	6,200	6,200	6,100	121,290	751,998,000
26/10/2017	6,300	0.10 ▲	1.61	6,200	6,300	6,100	192,000	1,209,600,000
25/10/2017	6,200	-0.10 ▼	-1.59	6,200	6,300	6,100	91,120	564,944,000
24/10/2017	6,300	0.00 ■■	0.00	6,000	6,300	6,000	94,250	593,775,000
23/10/2017	6,300	0.00 ■■	0.00	6,300	6,300	6,000	130,019	819,119,700
20/10/2017	6,300	-0.20 ▼	-3.08	6,400	6,400	6,300	35,026	220,663,800
19/10/2017	6,500	0.00 ■■	0.00	6,400	6,500	6,300	75,681	491,926,500
18/10/2017	6,500	0.00 ■■	0.00	6,400	6,500	6,300	54,170	352,105,000
17/10/2017	6,500	0.00 ■■	0.00	6,400	6,500	6,300	56,060	364,390,000
16/10/2017	6,500	0.00 ■■	0.00	6,400	6,500	6,300	34,704	225,576,000
13/10/2017	6,500	0.00 ■■	0.00	6,400	6,500	6,400	62,900	408,850,000
12/10/2017	6,500	0.00 ■■	0.00	6,500	6,600	6,400	94,002	611,013,000
11/10/2017	6,500	0.00 ■■	0.00	6,500	6,600	6,400	80,110	520,715,000
10/10/2017	6,500	0.00 ■■	0.00	6,500	6,500	6,400	21,424	139,256,000
09/10/2017	6,500	-0.10 ▼	-1.52	6,500	6,500	6,400	69,800	453,700,000
06/10/2017	6,600	0.00 ■■	0.00	6,500	6,600	6,500	56,820	375,012,000
05/10/2017	6,600	0.00 ■■	0.00	6,500	6,600	6,500	15,651	103,296,600
04/10/2017	6,600	0.00 ■■	0.00	6,500	6,600	6,500	9,819	64,805,400
03/10/2017	6,600	0.00 ■■	0.00	6,600	6,600	6,500	170,639	1,126,217,400
02/10/2017	6,600	-0.10 ▼	-1.49	6,700	6,700	6,600	136,690	902,154,000
29/09/2017	6,700	0.00 ■■	0.00	6,600	6,700	6,600	32,600	218,420,000
28/09/2017	6,700	0.10 ▲	1.52	6,700	6,800	6,600	68,340	457,878,000
27/09/2017	6,600	-0.10 ▼	-1.49	6,700	6,700	6,500	160,920	1,062,072,000
26/09/2017	6,700	0.00 ■■	0.00	6,700	6,800	6,600	136,100	911,870,000
25/09/2017	6,700	0.10 ▲	1.52	6,700	6,700	6,600	138,300	926,610,000
22/09/2017	6,600	-0.10 ▼	-1.49	6,600	6,700	6,600	52,530	346,698,000
21/09/2017	6,700	0.00 ■■	0.00	6,600	6,700	6,600	156,740	1,050,158,000
20/09/2017	6,700	0.00 ■■	0.00	6,700	6,700	6,600	63,140	423,038,000
19/09/2017	6,700	0.00 ■■	0.00	6,700	6,800	6,700	71,160	476,772,000
18/09/2017	6,700	0.00 ■■	0.00	6,700	6,700	6,600	182,640	1,223,688,000
15/09/2017	6,700	0.00 ■■	0.00	6,100	6,800	6,100	40,360	270,412,000
14/09/2017	6,700	-0.10 ▼	-1.47	6,800	6,800	6,700	90,080	603,536,000
13/09/2017	6,800	0.00 ■■	0.00	6,800	6,800	6,700	79,930	543,524,000
12/09/2017	6,800	0.30 ▲	4.62	6,500	6,800	6,500	215,610	1,466,148,000
11/09/2017	6,500	-0.20 ▼	-2.99	6,700	6,700	6,500	160,816	1,045,304,000
08/09/2017	6,700	-0.20 ▼	-2.90	6,800	6,800	6,700	185,050	1,239,835,000
07/09/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,800	37,800	260,820,000
06/09/2017	6,900	-0.10 ▼	-1.43	6,900	6,900	6,800	34,610	238,809,000
05/09/2017	7,000	0.10 ▲	1.45	6,900	7,000	6,800	67,400	471,800,000
01/09/2017	6,900	-0.10 ▼	-1.43	6,900	6,900	6,800	93,600	645,840,000
31/08/2017	7,000	0.00 ■■	0.00	6,800	7,000	6,800	159,300	1,115,100,000
30/08/2017	7,000	0.00 ■■	0.00	6,900	7,000	6,800	66,100	462,700,000
29/08/2017	7,000	-0.20 ▼	-2.78	7,000	7,100	6,900	107,910	755,370,000
28/08/2017	7,200	-0.10 ▼	-1.37	7,200	7,200	7,000	189,300	1,362,960,000
25/08/2017	7,300	-0.10 ▼	-1.35	7,300	7,400	7,100	126,400	922,720,000
24/08/2017	7,400	0.50 ▲	7.25	6,900	7,400	6,800	489,800	3,624,520,000
23/08/2017	6,900	0.10 ▲	1.47	6,700	6,900	6,700	224,600	1,549,740,000
22/08/2017	6,800	0.00 ■■	0.00	6,800	6,800	6,700	96,600	656,880,000
21/08/2017	6,800	0.00 ■■	0.00	6,800	6,800	6,700	79,900	543,320,000
18/08/2017	6,800	0.00 ■■	0.00	6,700	6,800	6,700	91,800	624,240,000
17/08/2017	6,800	0.00 ■■	0.00	6,800	6,800	6,700	143,400	975,120,000
16/08/2017	6,800	0.00 ■■	0.00	6,800	6,800	6,800	61,800	420,240,000
15/08/2017	6,800	-0.10 ▼	-1.45	6,800	6,900	6,800	76,700	521,560,000
14/08/2017	6,900	0.00 ■■	0.00	6,800	7,000	6,800	119,200	822,480,000
11/08/2017	6,900	0.00 ■■	0.00	6,800	6,900	6,700	147,900	1,020,510,000
10/08/2017	6,900	-0.10 ▼	-1.43	6,900	6,900	6,700	187,000	1,290,300,000
09/08/2017	7,000	0.10 ▲	1.45	6,900	7,000	6,800	261,400	1,829,800,000
08/08/2017	6,900	0.00 ■■	0.00	6,700	6,900	6,700	131,410	906,729,000
07/08/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,700	138,500	955,650,000
04/08/2017	6,900	0.20 ▲	2.99	6,800	6,900	6,700	64,600	445,740,000
03/08/2017	6,700	0.10 ▲	1.52	6,600	6,800	6,600	123,500	827,450,000
02/08/2017	6,600	-0.20 ▼	-2.94	6,800	6,800	6,600	107,700	710,820,000
01/08/2017	6,800	0.00 ■■	0.00	6,800	7,000	6,800	131,300	892,840,000
31/07/2017	6,800	0.00 ■■	0.00	6,800	6,800	6,600	150,610	1,024,148,000
28/07/2017	6,800	0.10 ▲	1.49	6,700	6,800	6,600	210,000	1,428,000,000
27/07/2017	6,700	-0.10 ▼	-1.47	6,800	6,800	6,600	126,800	849,560,000
26/07/2017	6,800	0.10 ▲	1.49	6,600	6,800	6,500	121,900	828,920,000
25/07/2017	6,700	0.00 ■■	0.00	6,700	6,700	6,500	119,700	801,990,000
24/07/2017	6,700	-0.10 ▼	-1.47	6,800	6,800	6,700	152,303	1,020,430,100
21/07/2017	6,800	0.10 ▲	1.49	6,700	6,900	6,500	200,600	1,364,080,000
20/07/2017	6,700	-0.20 ▼	-2.90	6,900	6,900	6,700	148,800	996,960,000
19/07/2017	6,900	-0.10 ▼	-1.43	6,900	7,000	6,800	126,250	871,125,000
18/07/2017	7,000	-0.10 ▼	-1.41	7,000	7,100	6,900	73,000	511,000,000
17/07/2017	7,100	-0.10 ▼	-1.39	7,100	7,100	6,900	186,821	1,326,429,100
14/07/2017	7,200	0.00 ■■	0.00	7,200	7,300	7,000	198,900	1,432,080,000
13/07/2017	7,200	-0.20 ▼	-2.70	7,300	7,400	7,200	184,410	1,327,752,000
12/07/2017	7,400	-0.20 ▼	-2.63	7,700	7,700	7,300	186,540	1,380,396,000
11/07/2017	7,600	-1.30 ▼	-14.61	7,500	7,700	7,500	239,670	1,821,492,000
10/07/2017	8,900	-0.20 ▼	-2.20	9,000	9,200	8,900	450,311	4,007,767,900
07/07/2017	9,100	0.00 ■■	0.00	9,100	9,300	9,000	471,019	4,286,272,900
06/07/2017	9,100	-0.10 ▼	-1.09	9,000	9,300	9,000	329,200	2,995,720,000
05/07/2017	9,200	0.00 ■■	0.00	9,100	9,200	8,900	300,250	2,762,300,000
04/07/2017	9,200	0.10 ▲	1.10	9,900	10,000	9,000	768,250	7,067,900,000
03/07/2017	9,100	0.80 ▲	9.64	8,400	9,100	8,400	709,630	6,457,633,000
30/06/2017	8,300	0.00 ■■	0.00	8,300	8,300	8,200	223,110	1,851,813,000
29/06/2017	8,300	0.00 ■■	0.00	8,300	8,300	8,200	211,700	1,757,110,000
28/06/2017	8,300	0.00 ■■	0.00	8,400	8,400	8,200	211,830	1,758,189,000
27/06/2017	8,300	-0.10 ▼	-1.19	8,300	8,500	8,300	281,100	2,333,130,000
26/06/2017	8,400	-0.20 ▼	-2.33	8,600	8,700	8,400	249,300	2,094,120,000
23/06/2017	8,600	0.40 ▲	4.88	8,300	8,700	8,100	664,250	5,712,550,000
22/06/2017	8,200	0.20 ▲	2.50	7,900	8,400	7,900	371,300	3,044,660,000
21/06/2017	8,000	-0.10 ▼	-1.23	8,000	8,200	8,000	76,600	612,800,000
20/06/2017	8,100	0.10 ▲	1.25	8,000	8,100	7,900	169,400	1,372,140,000
19/06/2017	8,000	-0.10 ▼	-1.23	8,100	8,100	7,900	301,000	2,408,000,000
16/06/2017	8,100	0.20 ▲	2.53	7,900	8,100	7,900	74,500	603,450,000
15/06/2017	7,900	-0.40 ▼	-4.82	8,300	8,300	7,900	214,200	1,692,180,000
14/06/2017	8,300	0.00 ■■	0.00	8,300	8,300	8,100	83,100	689,730,000
13/06/2017	8,300	0.00 ■■	0.00	8,400	8,600	8,200	178,500	1,481,550,000
12/06/2017	8,300	0.40 ▲	5.06	7,900	8,600	7,700	480,703	3,989,834,900
09/06/2017	7,900	0.10 ▲	1.28	7,800	7,900	7,600	160,500	1,267,950,000
08/06/2017	7,800	-0.10 ▼	-1.27	7,800	7,800	7,700	103,500	807,300,000
07/06/2017	7,900	0.10 ▲	1.28	7,800	7,900	7,700	218,800	1,728,520,000
06/06/2017	7,800	-0.20 ▼	-2.50	8,000	8,000	7,800	46,000	358,800,000
05/06/2017	8,000	0.10 ▲	1.27	8,000	8,000	7,800	189,700	1,517,600,000
02/06/2017	7,900	-0.10 ▼	-1.25	8,000	8,000	7,800	71,430	564,297,000
01/06/2017	8,000	0.20 ▲	2.56	7,800	8,000	7,800	85,200	681,600,000
31/05/2017	7,800	0.20 ▲	2.63	7,700	8,200	7,600	186,200	1,452,360,000
30/05/2017	7,600	-0.20 ▼	-2.56	7,800	7,800	7,600	298,500	2,268,600,000
29/05/2017	7,800	-0.20 ▼	-2.50	7,900	8,000	7,700	206,631	1,611,721,800
26/05/2017	8,000	0.00 ■■	0.00	8,200	8,200	7,900	273,200	2,185,600,000
25/05/2017	8,000	-0.30 ▼	-3.61	8,300	8,400	7,700	718,742	5,749,936,000
24/05/2017	8,300	-0.10 ▼	-1.19	8,400	8,400	8,200	227,140	1,885,262,000
23/05/2017	8,400	-0.30 ▼	-3.45	8,800	8,800	8,400	232,100	1,949,640,000
22/05/2017	8,700	0.20 ▲	2.35	8,700	9,000	8,600	324,900	2,826,630,000
19/05/2017	8,500	0.00 ■■	0.00	8,400	8,700	8,400	178,320	1,515,720,000
18/05/2017	8,500	-0.40 ▼	-4.49	8,800	8,800	8,500	399,800	3,398,300,000
17/05/2017	8,900	-0.10 ▼	-1.11	9,000	9,100	8,700	339,700	3,023,330,000
16/05/2017	9,000	-0.40 ▼	-4.26	9,600	9,600	9,000	315,680	2,841,120,000
15/05/2017	9,400	0.60 ▲	6.82	8,900	9,400	8,800	781,100	7,342,340,000
09/05/2017	8,400	-0.30 ▼	-3.45	8,700	8,800	8,300	373,800	3,139,920,000
08/05/2017	8,700	0.70 ▲	8.75	8,100	8,800	8,100	877,730	7,636,251,000
05/05/2017	8,000	0.30 ▲	3.90	7,800	8,000	7,700	245,500	1,964,000,000
04/05/2017	7,700	0.50 ▲	6.94	7,200	7,900	7,100	271,800	2,092,860,000
03/05/2017	7,200	0.10 ▲	1.41	7,100	7,200	6,900	150,800	1,085,760,000
28/04/2017	7,100	-0.10 ▼	-1.39	7,200	7,200	7,000	260,400	1,848,840,000
27/04/2017	7,200	0.10 ▲	1.41	7,000	7,400	7,000	117,400	845,280,000
26/04/2017	7,100	0.30 ▲	4.41	6,800	7,100	6,700	187,800	1,333,380,000
25/04/2017	6,800	-0.10 ▼	-1.45	6,900	6,900	6,600	208,100	1,415,080,000
24/04/2017	6,900	-0.10 ▼	-1.43	6,800	7,100	6,800	86,500	596,850,000
21/04/2017	7,000	-0.10 ▼	-1.41	6,900	7,100	6,900	246,500	1,725,500,000
20/04/2017	7,100	-0.20 ▼	-2.74	7,300	7,300	7,000	189,800	1,347,580,000
19/04/2017	7,300	-0.20 ▼	-2.67	7,600	7,600	7,100	234,000	1,708,200,000
18/04/2017	7,500	0.20 ▲	2.74	7,200	7,500	6,600	714,910	5,361,825,000
17/04/2017	7,300	-0.80 ▼	-9.88	8,100	8,200	7,300	1,108,400	8,091,320,000
14/04/2017	8,100	-0.40 ▼	-4.71	8,500	8,500	8,000	526,700	4,266,270,000
13/04/2017	8,500	-0.10 ▼	-1.16	8,800	8,800	8,400	496,750	4,222,375,000
12/04/2017	8,600	-0.20 ▼	-2.27	8,900	8,900	8,600	522,700	4,495,220,000
11/04/2017	8,800	0.10 ▲	1.15	8,700	9,100	8,600	500,900	4,407,920,000
10/04/2017	8,700	-0.60 ▼	-6.45	9,300	9,300	8,700	1,033,320	8,989,884,000
07/04/2017	9,300	0.00 ■■	0.00	9,400	9,500	9,300	708,830	6,592,119,000
05/04/2017	9,300	0.20 ▲	2.20	9,200	9,400	9,000	790,400	7,350,720,000
04/04/2017	9,100	0.10 ▲	1.11	8,900	9,200	8,800	1,030,630	9,378,733,000
03/04/2017	9,000	0.00 ■■	0.00	8,900	9,200	8,800	606,200	5,455,800,000
31/03/2017	9,000	0.20 ▲	2.27	8,900	9,000	8,900	138,900	1,250,100,000
30/03/2017	8,800	-0.40 ▼	-4.35	9,200	9,300	8,800	368,150	3,239,720,000
29/03/2017	9,200	0.30 ▲	3.37	8,900	9,200	8,900	405,810	3,733,452,000
28/03/2017	8,900	-0.50 ▼	-5.32	9,400	9,400	8,900	409,800	3,647,220,000
27/03/2017	9,400	0.20 ▲	2.17	9,300	9,600	9,000	925,300	8,697,820,000
24/03/2017	9,200	0.10 ▲	1.10	9,000	9,200	8,800	808,600	7,439,120,000
23/03/2017	9,100	0.00 ■■	0.00	9,100	9,200	8,800	164,300	1,495,130,000
22/03/2017	9,100	-0.40 ▼	-4.21	9,700	9,700	9,100	413,200	3,760,120,000
21/03/2017	9,500	0.10 ▲	1.06	9,800	9,900	9,100	977,230	9,283,685,000
20/03/2017	9,400	0.80 ▲	9.30	8,700	9,400	8,700	1,139,600	10,712,240,000
17/03/2017	8,600	-0.20 ▼	-2.27	8,800	8,800	8,600	191,100	1,643,460,000
16/03/2017	8,800	0.10 ▲	1.15	8,800	8,900	8,500	382,900	3,369,520,000
15/03/2017	8,700	-0.30 ▼	-3.33	8,900	9,200	8,700	300,900	2,617,830,000
14/03/2017	9,000	0.50 ▲	5.88	8,500	9,000	8,500	161,400	1,452,600,000
13/03/2017	8,500	-0.10 ▼	-1.16	8,700	8,800	8,400	314,100	2,669,850,000
10/03/2017	8,600	0.00 ■■	0.00	8,700	8,900	8,600	158,500	1,363,100,000
09/03/2017	8,600	-0.10 ▼	-1.15	8,700	8,700	8,500	166,440	1,431,384,000
08/03/2017	8,700	-0.20 ▼	-2.25	8,700	8,800	8,500	100,500	874,350,000
07/03/2017	8,900	0.00 ■■	0.00	8,700	9,000	8,300	110,300	981,670,000
06/03/2017	8,900	-0.10 ▼	-1.11	9,100	9,200	8,800	103,500	921,150,000
03/03/2017	9,000	0.40 ▲	4.65	8,600	9,300	8,500	284,500	2,560,500,000
02/03/2017	8,600	-0.40 ▼	-4.44	9,000	9,000	8,600	131,700	1,132,620,000
01/03/2017	9,000	-0.40 ▼	-4.26	9,300	9,300	8,900	132,400	1,191,600,000
28/02/2017	9,400	-0.20 ▼	-2.08	9,700	9,700	9,000	190,600	1,791,640,000
27/02/2017	9,600	0.00 ■■	0.00	9,700	9,800	9,300	274,400	2,634,240,000
24/02/2017	9,600	-0.10 ▼	-1.03	9,700	9,800	9,200	376,000	3,609,600,000
23/02/2017	9,700	-0.30 ▼	-3.00	9,700	10,200	9,500	441,800	4,285,460,000
22/02/2017	10,000	0.10 ▲	1.01	9,900	10,200	9,600	388,700	3,887,000,000
21/02/2017	9,900	0.80 ▲	8.79	9,100	10,000	9,100	521,850	5,166,315,000
20/02/2017	9,100	0.20 ▲	2.25	8,900	9,100	8,700	214,800	1,954,680,000
17/02/2017	8,900	-0.10 ▼	-1.11	9,100	9,100	8,600	164,000	1,459,600,000
16/02/2017	9,000	0.00 ■■	0.00	9,000	9,200	8,700	390,000	3,510,000,000
15/02/2017	9,000	-0.10 ▼	-1.10	9,100	9,300	8,700	65,000	585,000,000
14/02/2017	9,100	-0.50 ▼	-5.21	9,300	9,500	9,100	395,040	3,594,864,000
13/02/2017	9,600	0.00 ■■	0.00	9,600	9,700	9,200	174,430	1,674,528,000
10/02/2017	9,600	0.50 ▲	5.49	9,200	9,900	9,100	508,020	4,876,992,000
09/02/2017	9,100	0.80 ▲	9.64	8,300	9,100	8,200	361,700	3,291,470,000
08/02/2017	8,300	-0.20 ▼	-2.35	8,300	8,400	8,200	56,900	472,270,000
07/02/2017	8,500	0.10 ▲	1.19	8,200	8,500	8,200	78,200	664,700,000
06/02/2017	8,400	-0.20 ▼	-2.33	8,800	8,800	8,200	132,400	1,112,160,000
03/02/2017	8,600	-0.30 ▼	-3.37	8,700	8,800	8,500	118,000	1,014,800,000
02/02/2017	8,900	0.00 ■■	0.00	8,800	8,900	8,800	16,000	142,400,000
25/01/2017	8,900	0.20 ▲	2.30	8,800	8,900	8,700	14,800	131,720,000
24/01/2017	8,700	0.10 ▲	1.16	8,800	8,900	8,400	26,800	233,160,000
23/01/2017	8,600	-0.30 ▼	-3.37	8,900	8,900	8,600	74,400	639,840,000
20/01/2017	8,900	0.30 ▲	3.49	8,800	8,900	8,700	85,000	756,500,000
19/01/2017	8,600	-0.10 ▼	-1.15	8,800	8,900	8,600	129,700	1,115,420,000
18/01/2017	8,700	0.40 ▲	4.82	8,300	8,900	8,300	230,700	2,007,090,000
17/01/2017	8,300	-0.20 ▼	-2.35	8,500	8,500	8,100	11,900	98,770,000
16/01/2017	8,500	0.00 ■■	0.00	8,500	8,500	8,000	46,500	395,250,000
13/01/2017	8,500	-0.10 ▼	-1.16	8,600	8,600	8,200	51,000	433,500,000
12/01/2017	8,600	-0.40 ▼	-4.44	8,700	8,900	8,300	160,400	1,379,440,000
11/01/2017	9,000	-0.30 ▼	-3.23	8,800	9,300	8,700	121,300	1,091,700,000
10/01/2017	9,300	0.30 ▲	3.33	9,000	9,700	8,500	335,500	3,120,150,000
09/01/2017	9,000	0.80 ▲	9.76	8,200	9,000	8,000	272,800	2,455,200,000
06/01/2017	8,200	0.10 ▲	1.23	8,200	8,400	8,000	73,100	599,420,000
05/01/2017	8,100	-0.10 ▼	-1.22	8,300	8,300	8,100	19,100	154,710,000
04/01/2017	8,200	-0.30 ▼	-3.53	8,500	8,500	8,200	94,200	772,440,000
03/01/2017	8,500	0.00 ■■	0.00	8,200	8,600	8,100	135,900	1,155,150,000
30/12/2016	8,500	0.30 ▲	3.66	8,200	8,500	8,200	8,800	74,800,000
29/12/2016	8,200	-0.50 ▼	-5.75	8,400	8,600	8,200	15,600	127,920,000
28/12/2016	8,700	0.10 ▲	1.16	8,400	8,700	8,300	26,310	228,897,000
27/12/2016	8,600	-0.10 ▼	-1.15	8,700	8,700	8,300	49,100	422,260,000
26/12/2016	8,700	0.30 ▲	3.57	8,700	8,700	8,400	262,900	2,287,230,000
23/12/2016	8,400	-0.50 ▼	-5.62	8,700	8,700	8,300	252,600	2,121,840,000
22/12/2016	8,900	0.00 ■■	0.00	8,600	8,900	8,500	44,200	393,380,000
21/12/2016	8,900	0.10 ▲	1.14	8,700	8,900	8,700	38,700	344,430,000
20/12/2016	8,800	-0.10 ▼	-1.12	8,800	8,800	8,500	42,300	372,240,000
19/12/2016	8,900	0.00 ■■	0.00	9,000	9,000	8,700	27,500	244,750,000
16/12/2016	8,900	-0.10 ▼	-1.11	9,000	9,000	8,700	39,900	355,110,000
15/12/2016	9,000	-0.10 ▼	-1.10	9,000	9,000	8,800	36,900	332,100,000
14/12/2016	9,100	0.00 ■■	0.00	9,000	9,100	8,800	45,000	409,500,000
13/12/2016	9,100	-0.50 ▼	-5.21	9,500	9,500	8,900	41,600	378,560,000
12/12/2016	9,600	-0.40 ▼	-4.00	9,900	9,900	9,500	45,800	439,680,000
09/12/2016	10,000	-0.30 ▼	-2.91	10,200	10,500	9,800	137,600	1,376,000,000
08/12/2016	10,300	0.90 ▲	9.57	9,700	10,300	9,400	406,800	4,190,040,000
07/12/2016	9,400	0.20 ▲	2.17	9,200	9,700	9,200	110,240	1,036,256,000
06/12/2016	9,200	-0.10 ▼	-1.08	9,200	9,400	9,100	142,300	1,309,160,000
05/12/2016	9,300	0.20 ▲	2.20	9,000	9,300	8,900	176,800	1,644,240,000
02/12/2016	9,100	0.40 ▲	4.60	8,900	9,300	8,800	73,500	668,850,000
01/12/2016	8,700	-0.30 ▼	-3.33	9,000	9,000	8,600	203,900	1,773,930,000
30/11/2016	9,000	0.00 ■■	0.00	8,900	9,000	8,800	22,800	205,200,000
29/11/2016	9,000	-0.20 ▼	-2.17	9,200	9,200	8,800	85,600	770,400,000
28/11/2016	9,200	-0.20 ▼	-2.13	9,200	9,300	8,800	240,200	2,209,840,000
25/11/2016	9,400	-0.10 ▼	-1.05	9,000	9,600	9,000	128,200	1,205,080,000
24/11/2016	9,500	0.00 ■■	0.00	9,000	9,500	9,000	54,500	517,750,000
23/11/2016	9,500	-0.20 ▼	-2.06	9,800	10,000	9,100	300,700	2,856,650,000
22/11/2016	9,700	0.30 ▲	3.19	9,400	9,800	9,400	284,300	2,757,710,000
21/11/2016	9,400	0.10 ▲	1.08	9,300	9,500	9,200	179,600	1,688,240,000
18/11/2016	9,300	0.10 ▲	1.09	9,200	9,400	8,900	174,400	1,621,920,000
17/11/2016	9,200	0.00 ■■	0.00	9,000	9,200	8,800	203,400	1,871,280,000
16/11/2016	9,200	0.60 ▲	6.98	8,800	9,200	8,600	322,010	2,962,492,000
15/11/2016	8,600	-0.50 ▼	-5.49	8,800	9,100	8,500	256,920	2,209,512,000
14/11/2016	9,100	0.00 ■■	0.00	9,000	9,400	8,900	267,900	2,437,890,000
11/11/2016	9,100	0.50 ▲	5.81	9,000	9,400	8,600	322,300	2,932,930,000
10/11/2016	8,600	0.10 ▲	1.18	8,600	8,700	8,400	239,900	2,063,140,000
09/11/2016	8,500	-0.50 ▼	-5.56	8,900	8,900	8,300	66,900	568,650,000
08/11/2016	9,000	-0.10 ▼	-1.10	8,900	9,000	8,700	130,100	1,170,900,000
07/11/2016	9,100	0.40 ▲	4.60	8,800	9,100	8,700	206,200	1,876,420,000
04/11/2016	8,700	-0.20 ▼	-2.25	8,800	8,900	8,600	23,200	201,840,000
03/11/2016	8,900	-0.10 ▼	-1.11	9,000	9,000	8,700	53,600	477,040,000
02/11/2016	9,000	0.00 ■■	0.00	9,000	9,000	8,700	28,600	257,400,000
01/11/2016	9,000	-0.30 ▼	-3.23	9,500	9,500	8,900	66,400	597,600,000
31/10/2016	9,300	-0.10 ▼	-1.06	9,400	9,400	9,200	75,300	700,290,000
28/10/2016	9,400	0.30 ▲	3.30	9,100	9,400	9,100	38,400	360,960,000
27/10/2016	9,100	-0.40 ▼	-4.21	9,400	9,500	9,100	155,500	1,415,050,000
26/10/2016	9,500	0.00 ■■	0.00	9,500	9,500	9,200	222,400	2,112,800,000
25/10/2016	9,500	0.00 ■■	0.00	9,400	9,600	9,200	137,000	1,301,500,000
24/10/2016	9,500	-0.20 ▼	-2.06	9,700	9,700	9,200	189,700	1,802,150,000
21/10/2016	9,700	0.00 ■■	0.00	9,400	9,700	9,400	159,800	1,550,060,000
20/10/2016	9,700	0.20 ▲	2.11	9,500	9,700	9,100	179,500	1,741,150,000
19/10/2016	9,500	0.00 ■■	0.00	9,500	9,600	9,300	384,800	3,655,600,000
18/10/2016	9,500	-0.30 ▼	-3.06	9,700	9,800	9,400	274,200	2,604,900,000
17/10/2016	9,800	-0.30 ▼	-2.97	9,900	9,900	9,100	670,400	6,569,920,000
14/10/2016	10,100	0.10 ▲	1.00	10,000	10,500	9,900	387,300	3,911,730,000
13/10/2016	10,000	-0.40 ▼	-3.85	10,100	10,600	9,700	277,400	2,774,000,000
12/10/2016	10,400	0.20 ▲	1.96	10,200	10,500	10,000	381,450	3,967,080,000
11/10/2016	10,200	-0.10 ▼	-0.97	10,500	10,500	9,800	251,710	2,567,442,000
10/10/2016	10,300	-0.70 ▼	-6.36	10,800	11,000	10,300	343,300	3,535,990,000
07/10/2016	11,000	-0.40 ▼	-3.51	11,400	11,400	10,500	420,900	4,629,900,000
06/10/2016	11,400	0.30 ▲	2.70	11,000	11,800	10,800	710,700	8,101,980,000
05/10/2016	11,100	0.40 ▲	3.74	10,500	11,100	10,400	589,200	6,540,120,000
04/10/2016	10,700	0.50 ▲	4.90	10,000	11,200	10,000	364,600	3,901,220,000
03/10/2016	10,200	0.20 ▲	2.00	9,900	10,200	9,800	303,100	3,091,620,000
30/09/2016	10,000	0.30 ▲	3.09	9,800	10,000	9,700	356,100	3,561,000,000
29/09/2016	9,700	-0.10 ▼	-1.02	9,800	9,800	9,600	15,700	152,290,000
28/09/2016	9,800	-0.20 ▼	-2.00	9,900	10,000	9,600	20,110	197,078,000
27/09/2016	10,000	0.00 ■■	0.00	10,000	10,000	9,800	24,600	246,000,000
26/09/2016	10,000	0.20 ▲	2.04	10,000	10,000	9,600	50,100	501,000,000
23/09/2016	9,800	0.00 ■■	0.00	9,900	9,900	9,600	21,700	212,660,000
22/09/2016	9,800	-0.20 ▼	-2.00	10,000	10,300	9,800	29,700	291,060,000
21/09/2016	10,000	0.10 ▲	1.01	9,900	10,300	9,700	43,700	437,000,000
20/09/2016	9,900	0.30 ▲	3.12	9,800	10,200	9,500	21,700	214,830,000
19/09/2016	9,600	-0.10 ▼	-1.03	9,700	9,700	9,400	19,800	190,080,000
16/09/2016	9,700	-0.30 ▼	-3.00	9,900	9,900	9,700	9,900	96,030,000
15/09/2016	10,000	0.10 ▲	1.01	9,900	10,000	9,400	22,800	228,000,000
14/09/2016	9,900	-0.10 ▼	-1.00	9,900	9,900	9,500	107,300	1,062,270,000
13/09/2016	10,000	0.20 ▲	2.04	10,000	10,100	9,800	82,400	824,000,000
12/09/2016	9,800	-0.40 ▼	-3.92	10,300	10,300	9,800	301,000	2,949,800,000
09/09/2016	10,200	0.00 ■■	0.00	10,200	10,400	10,100	120,700	1,231,140,000
08/09/2016	10,200	0.30 ▲	3.03	10,000	10,200	10,000	103,200	1,052,640,000
07/09/2016	9,900	-0.20 ▼	-1.98	10,000	10,300	9,900	115,050	1,138,995,000
06/09/2016	10,100	0.10 ▲	1.00	10,100	10,400	9,900	129,100	1,303,910,000
05/09/2016	10,000	0.00 ■■	0.00	10,000	10,000	9,900	92,300	923,000,000
01/09/2016	10,000	-0.20 ▼	-1.96	10,200	10,400	9,900	122,000	1,220,000,000
31/08/2016	10,200	0.00 ■■	0.00	10,300	10,400	10,200	209,300	2,134,860,000
30/08/2016	10,200	-0.20 ▼	-1.92	10,400	10,400	10,100	169,500	1,728,900,000
29/08/2016	10,400	0.00 ■■	0.00	10,400	10,600	10,000	135,100	1,405,040,000
26/08/2016	10,400	0.50 ▲	5.05	9,900	10,400	9,800	263,600	2,741,440,000
25/08/2016	9,900	0.20 ▲	2.06	9,900	9,900	9,600	102,000	1,009,800,000
24/08/2016	9,700	-0.50 ▼	-4.90	9,900	10,200	9,700	110,400	1,070,880,000
23/08/2016	10,200	0.60 ▲	6.25	9,600	10,200	9,500	140,100	1,429,020,000
22/08/2016	9,600	0.30 ▲	3.23	9,300	9,800	9,300	123,300	1,183,680,000
19/08/2016	9,300	0.30 ▲	3.33	9,100	9,500	9,000	201,100	1,870,230,000
18/08/2016	9,000	-0.40 ▼	-4.26	9,400	9,500	9,000	67,300	605,700,000
17/08/2016	9,400	0.30 ▲	3.30	9,100	9,500	9,000	115,100	1,081,940,000
16/08/2016	9,100	0.10 ▲	1.11	9,000	9,100	8,800	167,800	1,526,980,000
15/08/2016	9,000	0.00 ■■	0.00	9,000	9,100	8,800	101,400	912,600,000
12/08/2016	9,000	-0.10 ▼	-1.10	9,100	9,300	8,900	85,400	768,600,000
11/08/2016	9,100	0.10 ▲	1.11	8,900	9,100	8,700	100,700	916,370,000
10/08/2016	9,000	0.00 ■■	0.00	8,900	9,200	8,500	83,900	755,100,000
09/08/2016	9,000	0.00 ■■	0.00	8,700	9,000	8,600	48,000	432,000,000
08/08/2016	9,000	-0.10 ▼	-1.10	8,900	9,300	8,400	64,500	580,500,000
05/08/2016	9,100	0.10 ▲	1.11	9,000	9,100	8,100	378,500	3,444,350,000
04/08/2016	9,000	-0.90 ▼	-9.09	9,900	9,900	9,000	209,700	1,887,300,000
03/08/2016	9,900	-1.10 ▼	-10.00	11,200	11,200	9,900	376,800	3,730,320,000
02/08/2016	11,000	-1.00 ▼	-8.33	11,500	11,700	11,000	172,700	1,899,700,000
01/08/2016	12,000	0.50 ▲	4.35	12,000	12,100	11,600	341,800	4,101,600,000
29/07/2016	11,500	0.20 ▲	1.77	11,400	11,700	11,300	97,300	1,118,950,000
28/07/2016	11,300	-0.40 ▼	-3.42	12,200	12,400	11,300	277,400	3,134,620,000
27/07/2016	11,700	-0.50 ▼	-4.10	12,000	12,100	11,400	116,700	1,365,390,000
26/07/2016	12,200	1.00 ▲	8.93	11,400	12,200	11,000	317,200	3,869,840,000
25/07/2016	11,200	-0.50 ▼	-4.27	11,000	11,400	11,000	236,200	2,645,440,000
22/07/2016	11,700	-0.10 ▼	-0.85	11,800	11,800	10,700	224,800	2,630,160,000
21/07/2016	11,800	0.30 ▲	2.61	10,600	11,800	10,400	332,100	3,918,780,000
20/07/2016	11,500	-1.20 ▼	-9.45	12,700	12,700	11,500	475,800	5,471,700,000
19/07/2016	12,700	-1.40 ▼	-9.93	14,300	14,600	12,700	234,600	2,979,420,000
18/07/2016	14,100	-0.40 ▼	-2.76	14,100	14,600	14,100	224,500	3,165,450,000
15/07/2016	14,500	0.00 ■■	0.00	14,600	15,000	14,100	195,100	2,828,950,000
14/07/2016	14,500	-1.60 ▼	-9.94	16,100	16,100	14,500	502,200	7,281,900,000
13/07/2016	16,100	-0.90 ▼	-5.29	17,400	17,400	15,900	757,300	12,192,530,000
12/07/2016	17,000	0.60 ▲	3.66	16,000	17,200	15,100	458,900	7,801,300,000
11/07/2016	16,400	-1.80 ▼	-9.89	18,000	18,000	16,400	562,800	9,229,920,000
08/07/2016	18,200	0.10 ▲	0.55	18,000	19,000	17,000	728,900	13,265,980,000
07/07/2016	18,100	0.80 ▲	4.62	17,300	19,000	16,900	730,900	13,229,290,000
06/07/2016	17,300	1.50 ▲	9.49	15,600	17,300	14,600	1,162,300	20,107,790,000
05/07/2016	15,800	0.30 ▲	1.94	15,500	15,800	15,300	196,200	3,099,960,000
04/07/2016	15,500	0.70 ▲	4.73	14,900	15,700	14,700	301,200	4,668,600,000
01/07/2016	14,800	0.20 ▲	1.37	14,700	14,900	14,700	141,000	2,086,800,000
30/06/2016	14,600	-0.30 ▼	-2.01	14,900	14,900	14,600	35,900	524,140,000
29/06/2016	14,900	0.30 ▲	2.05	14,600	14,900	14,600	46,500	692,850,000
28/06/2016	14,600	0.20 ▲	1.39	14,400	14,600	14,000	312,100	4,556,660,000
27/06/2016	14,400	0.40 ▲	2.86	14,100	14,400	13,700	86,600	1,247,040,000
24/06/2016	14,000	-0.60 ▼	-4.11	14,700	14,800	13,200	127,900	1,790,600,000
23/06/2016	14,600	-0.20 ▼	-1.35	14,800	15,100	14,500	108,600	1,585,560,000
22/06/2016	14,800	0.00 ■■	0.00	14,800	14,900	14,600	144,800	2,143,040,000
21/06/2016	14,800	0.00 ■■	0.00	14,600	14,900	14,300	133,000	1,968,400,000
20/06/2016	14,800	0.40 ▲	2.78	14,000	14,800	14,000	192,900	2,854,920,000
17/06/2016	14,400	0.20 ▲	1.41	14,400	14,400	14,100	87,000	1,252,800,000
16/06/2016	14,200	-0.20 ▼	-1.39	14,400	14,700	14,200	101,200	1,437,040,000
15/06/2016	14,400	-0.20 ▼	-1.37	14,600	14,600	14,400	143,600	2,067,840,000
14/06/2016	14,600	0.10 ▲	0.69	14,800	15,000	14,100	130,000	1,898,000,000
13/06/2016	14,500	0.10 ▲	0.69	14,700	14,800	14,100	230,200	3,337,900,000
10/06/2016	14,400	0.30 ▲	2.13	14,500	14,500	14,200	126,600	1,823,040,000
09/06/2016	14,100	-0.40 ▼	-2.76	14,600	14,600	14,100	188,800	2,662,080,000
08/06/2016	14,500	0.10 ▲	0.69	14,600	15,000	14,400	119,200	1,728,400,000
07/06/2016	14,400	-0.30 ▼	-2.04	14,700	15,000	14,400	94,000	1,353,600,000
06/06/2016	14,700	-0.20 ▼	-1.34	14,900	14,900	14,600	31,300	460,110,000
03/06/2016	14,900	-0.60 ▼	-3.87	15,400	15,600	14,900	42,600	634,740,000
02/06/2016	15,500	-0.40 ▼	-2.52	15,700	15,900	15,000	209,900	3,253,450,000
01/06/2016	15,900	0.50 ▲	3.25	15,000	16,000	15,000	69,900	1,111,410,000
31/05/2016	15,400	1.30 ▲	9.22	14,000	15,400	14,000	174,600	2,688,840,000
30/05/2016	14,100	0.10 ▲	0.71	14,500	14,500	13,200	306,000	4,314,600,000
27/05/2016	14,000	0.00 ■■	0.00	14,100	14,300	13,600	111,400	1,559,600,000
26/05/2016	14,000	0.00 ■■	0.00	14,100	14,500	13,900	38,200	534,800,000
25/05/2016	14,000	-0.40 ▼	-2.78	14,500	14,600	13,900	90,500	1,267,000,000
24/05/2016	14,400	0.20 ▲	1.41	14,100	14,500	13,900	78,200	1,126,080,000
23/05/2016	14,200	0.20 ▲	1.43	14,200	14,400	13,800	104,600	1,485,320,000
20/05/2016	14,000	-0.80 ▼	-5.41	14,800	14,800	14,000	123,300	1,726,200,000
19/05/2016	14,800	0.00 ■■	0.00	14,900	15,100	14,000	191,300	2,831,240,000
18/05/2016	14,800	-0.10 ▼	-0.67	15,300	15,300	14,200	142,200	2,104,560,000
17/05/2016	14,900	0.10 ▲	0.68	15,300	15,400	14,600	156,200	2,327,380,000
16/05/2016	14,800	0.50 ▲	3.50	14,800	14,800	14,400	299,000	4,425,200,000
13/05/2016	14,300	0.50 ▲	3.62	13,800	14,300	13,400	134,400	1,921,920,000
12/05/2016	13,800	-0.40 ▼	-2.82	14,100	14,100	13,600	97,000	1,338,600,000
11/05/2016	14,200	0.20 ▲	1.43	13,800	14,300	13,800	144,000	2,044,800,000
10/05/2016	14,000	0.80 ▲	6.06	13,200	14,000	13,200	109,900	1,538,600,000
09/05/2016	13,200	-0.80 ▼	-5.71	13,900	13,900	12,900	269,100	3,552,120,000
06/05/2016	14,000	-0.90 ▼	-6.04	14,500	14,500	13,800	216,300	3,028,200,000
05/05/2016	14,900	-0.50 ▼	-3.25	15,400	16,000	14,300	339,900	5,064,510,000
04/05/2016	15,400	0.40 ▲	2.67	15,700	15,700	14,300	174,600	2,688,840,000
29/04/2016	15,000	0.00 ■■	0.00	15,000	15,600	14,600	84,000	1,260,000,000
28/04/2016	15,000	-0.20 ▼	-1.32	15,300	15,900	13,700	541,100	8,116,500,000
27/04/2016	15,200	-1.30 ▼	-7.88	16,300	16,300	15,200	630,500	9,583,600,000
26/04/2016	16,500	0.20 ▲	1.23	16,400	16,500	15,300	672,000	11,088,000,000
25/04/2016	16,300	-0.20 ▼	-1.21	16,500	16,600	15,900	549,700	8,960,110,000
22/04/2016	16,500	-0.60 ▼	-3.51	17,100	17,400	16,400	327,900	5,410,350,000
21/04/2016	17,100	-0.50 ▼	-2.84	17,600	18,400	17,100	286,000	4,890,600,000
20/04/2016	17,600	0.70 ▲	4.14	16,800	17,600	16,800	427,600	7,525,760,000
19/04/2016	16,900	-0.70 ▼	-3.98	17,300	17,400	16,900	259,700	4,388,930,000
15/04/2016	17,600	0.80 ▲	4.76	16,700	17,700	16,300	205,900	3,623,840,000
14/04/2016	16,800	-0.60 ▼	-3.45	17,300	17,500	16,800	181,800	3,054,240,000
13/04/2016	17,400	0.00 ■■	0.00	17,500	17,600	17,400	107,000	1,861,800,000
12/04/2016	17,400	0.20 ▲	1.16	17,000	17,400	16,800	142,400	2,477,760,000
11/04/2016	17,200	-0.60 ▼	-3.37	17,800	17,800	17,100	166,200	2,858,640,000
08/04/2016	17,800	-0.30 ▼	-1.66	18,100	18,200	17,100	288,000	5,126,400,000
07/04/2016	18,100	-1.20 ▼	-6.22	19,300	20,000	17,700	236,900	4,287,890,000
06/04/2016	19,300	0.80 ▲	4.32	18,000	19,300	17,500	161,000	3,107,300,000
05/04/2016	18,500	-0.50 ▼	-2.63	18,400	18,600	17,300	248,000	4,588,000,000
04/04/2016	19,000	1.20 ▲	6.74	18,000	19,000	17,900	80,000	1,520,000,000
01/04/2016	17,800	0.10 ▲	0.56	17,500	18,000	17,100	104,100	1,852,980,000
31/03/2016	17,700	-0.70 ▼	-3.80	18,200	18,300	17,700	33,000	584,100,000
30/03/2016	18,400	-0.20 ▼	-1.08	18,500	18,700	17,800	32,400	596,160,000
29/03/2016	18,600	0.50 ▲	2.76	18,100	18,600	17,900	75,900	1,411,740,000
28/03/2016	18,100	0.10 ▲	0.56	17,900	18,300	17,600	404,800	7,326,880,000
25/03/2016	18,000	0.10 ▲	0.56	18,100	18,100	17,300	401,900	7,234,200,000
24/03/2016	17,900	0.50 ▲	2.87	17,300	18,000	16,900	326,300	5,840,770,000
23/03/2016	17,400	0.60 ▲	3.57	16,800	17,400	16,800	160,200	2,787,480,000
22/03/2016	16,800	-0.10 ▼	-0.59	16,900	17,000	16,800	227,700	3,825,360,000
21/03/2016	16,900	0.00 ■■	0.00	16,900	17,200	16,900	204,400	3,454,360,000
18/03/2016	16,900	-0.20 ▼	-1.17	17,100	17,100	16,700	177,600	3,001,440,000
17/03/2016	17,100	0.40 ▲	2.40	16,800	17,100	16,500	840,500	14,372,550,000
16/03/2016	16,700	-0.10 ▼	-0.60	16,500	17,000	16,300	474,300	7,920,810,000
15/03/2016	16,800	-0.40 ▼	-2.33	17,200	17,200	16,300	47,600	799,680,000
14/03/2016	17,200	-1.30 ▼	-7.03	18,000	18,000	17,200	259,700	4,466,840,000
11/03/2016	18,500	0.30 ▲	1.65	18,000	18,500	17,800	325,700	6,025,450,000
10/03/2016	18,200	0.70 ▲	4.00	17,500	18,200	17,500	430,800	7,840,560,000
09/03/2016	17,500	0.30 ▲	1.74	17,100	17,500	17,100	178,600	3,125,500,000
08/03/2016	17,200	0.00 ■■	0.00	17,100	17,200	17,000	166,500	2,863,800,000
07/03/2016	17,200	0.20 ▲	1.18	17,100	17,300	17,000	141,700	2,437,240,000
04/03/2016	17,000	0.50 ▲	3.03	16,200	17,200	16,000	393,100	6,682,700,000
03/03/2016	16,500	-0.10 ▼	-0.60	16,000	16,600	15,600	463,400	7,646,100,000
02/03/2016	16,600	-0.60 ▼	-3.49	15,600	16,700	15,600	191,300	3,175,580,000
01/03/2016	17,200	-1.90 ▼	-9.95	19,000	19,000	17,200	45,500	782,600,000
29/02/2016	19,100	-0.70 ▼	-3.54	19,700	19,700	19,100	28,000	534,800,000
26/02/2016	19,800	0.10 ▲	0.51	19,600	19,900	19,600	57,500	1,138,500,000
25/02/2016	19,700	-0.30 ▼	-1.50	19,900	20,000	19,600	184,400	3,632,680,000
24/02/2016	20,000	0.30 ▲	1.52	19,600	20,100	19,600	118,300	2,366,000,000
23/02/2016	19,700	-0.30 ▼	-1.50	20,000	20,100	19,600	76,100	1,499,170,000
22/02/2016	20,000	-0.50 ▼	-2.44	20,500	20,500	20,000	95,200	1,904,000,000
19/02/2016	20,500	0.10 ▲	0.49	20,400	20,500	20,300	193,400	3,964,700,000
18/02/2016	20,400	0.50 ▲	2.51	19,900	20,400	19,900	200,900	4,098,360,000
17/02/2016	19,900	0.30 ▲	1.53	19,600	19,900	19,600	187,400	3,729,260,000
16/02/2016	19,600	0.50 ▲	2.62	19,000	19,700	19,000	201,800	3,955,280,000
15/02/2016	19,100	0.00 ■■	0.00	19,200	19,200	18,900	236,500	4,517,150,000
05/02/2016	19,100	-0.20 ▼	-1.04	19,100	19,100	19,000	3,200	61,120,000
04/02/2016	19,300	0.00 ■■	0.00	19,200	19,300	19,200	4,100	79,130,000
03/02/2016	19,300	0.20 ▲	1.05	19,000	19,300	19,000	17,000	328,100,000
02/02/2016	19,100	0.30 ▲	1.60	18,700	19,100	18,000	107,000	2,043,700,000
01/02/2016	18,800	-1.00 ▼	-5.05	19,700	19,700	18,500	160,300	3,013,640,000
29/01/2016	19,800	-0.30 ▼	-1.49	19,900	20,000	19,800	42,500	841,500,000
28/01/2016	20,100	0.00 ■■	0.00	20,100	20,200	19,900	92,100	1,851,210,000
27/01/2016	20,100	1.50 ▲	8.06	18,600	20,300	18,600	51,400	1,033,140,000
26/01/2016	18,600	-0.40 ▼	-2.11	18,700	18,800	18,500	18,600	345,960,000
25/01/2016	19,000	0.10 ▲	0.53	18,800	19,100	18,700	63,400	1,204,600,000
22/01/2016	18,900	1.70 ▲	9.88	17,900	18,900	17,700	175,300	3,313,170,000
21/01/2016	17,200	0.00 ■■	0.00	17,000	17,500	16,800	111,800	1,922,960,000
20/01/2016	17,200	0.30 ▲	1.78	16,900	17,200	16,900	166,300	2,860,360,000
19/01/2016	16,900	1.50 ▲	9.74	15,500	16,900	15,500	160,200	2,707,380,000
18/01/2016	15,400	-0.50 ▼	-3.14	15,500	15,500	15,300	16,300	251,020,000
15/01/2016	15,900	0.20 ▲	1.27	15,700	16,100	15,700	22,800	362,520,000
14/01/2016	15,700	0.30 ▲	1.95	15,400	15,800	15,400	87,400	1,372,180,000
13/01/2016	15,400	-0.10 ▼	-0.65	15,400	15,500	15,000	119,300	1,837,220,000
12/01/2016	15,500	-0.30 ▼	-1.90	15,800	15,800	15,500	138,400	2,145,200,000
11/01/2016	15,800	0.20 ▲	1.28	15,600	15,800	15,600	230,900	3,648,220,000
08/01/2016	15,600	0.30 ▲	1.96	14,900	15,600	14,900	193,400	3,017,040,000
07/01/2016	15,300	0.20 ▲	1.32	14,900	15,300	14,600	186,100	2,847,330,000
06/01/2016	15,100	0.10 ▲	0.67	15,000	15,100	14,900	189,100	2,855,410,000
05/01/2016	15,000	0.80 ▲	5.63	14,200	15,000	13,900	195,500	2,932,500,000
04/01/2016	14,200	0.50 ▲	3.65	12,500	14,200	12,500	98,100	1,393,020,000
31/12/2015	13,700	1.20 ▲	9.60	12,500	13,700	12,500	165,900	2,272,830,000
30/12/2015	12,500	0.50 ▲	4.17	12,100	12,500	12,100	72,600	907,500,000
29/12/2015	12,000	0.00 ■■	0.00	12,000	12,000	11,900	27,500	330,000,000
28/12/2015	12,000	0.10 ▲	0.84	11,900	12,000	11,900	54,300	651,600,000
25/12/2015	11,900	-0.10 ▼	-0.83	11,700	11,900	11,700	54,300	646,170,000
24/12/2015	12,000	0.30 ▲	2.56	11,700	12,000	11,700	109,000	1,308,000,000
23/12/2015	11,700	0.00 ■■	0.00	11,700	11,700	11,700	17,000	198,900,000
22/12/2015	11,700	0.00 ■■	0.00	12,500	12,500	11,700	31,900	373,230,000
01/01/1970	8,750	0.00 ■■	0.00	8,750	0	0	0	0

(ĐVT: 1,000 VNĐ)