Lịch sử giao dịch AMD - 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 Đầu tư và Khoáng sản AMD Group
AMD Group Mining And Investment Joint Stock Company
Mã CK: AMD 1.10 ■■ 0 (0%) (cập nhật 05:00 22/11/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Công nghệ
Website: http://www.amdgroup.vn

AMD » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
22/11/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
21/11/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
20/11/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
19/11/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
18/11/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
15/11/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
14/11/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
13/11/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
12/11/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
11/11/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
08/11/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
07/11/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
06/11/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
05/11/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
04/11/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
01/11/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
31/10/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
30/10/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
29/10/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
28/10/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
25/10/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
24/10/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
23/10/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
22/10/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
21/10/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
18/10/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
17/10/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
16/10/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
15/10/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
14/10/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
11/10/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
10/10/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
09/10/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
08/10/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
07/10/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
04/10/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
03/10/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
02/10/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
01/10/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
30/09/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
27/09/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
26/09/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
25/09/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
24/09/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
23/09/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
20/09/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
19/09/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
18/09/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
17/09/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
16/09/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
13/09/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
12/09/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
11/09/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
10/09/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
09/09/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
06/09/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
05/09/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
04/09/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
30/08/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
29/08/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
28/08/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
27/08/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
26/08/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
23/08/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
22/08/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
21/08/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
20/08/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
19/08/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
16/08/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
15/08/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
14/08/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
13/08/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
12/08/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
09/08/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
08/08/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
07/08/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
06/08/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
05/08/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
02/08/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
01/08/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
31/07/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
30/07/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
29/07/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
26/07/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
25/07/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
24/07/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
23/07/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
22/07/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
19/07/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
18/07/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
17/07/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
16/07/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
15/07/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
12/07/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
11/07/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
10/07/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
09/07/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
08/07/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
05/07/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
04/07/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
03/07/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
02/07/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
01/07/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
28/06/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
27/06/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
26/06/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
25/06/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
24/06/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
21/06/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
20/06/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
19/06/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
18/06/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
17/06/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
14/06/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
13/06/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
12/06/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
11/06/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
10/06/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
07/06/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
06/06/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
05/06/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
04/06/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
03/06/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
31/05/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
30/05/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
29/05/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
28/05/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
27/05/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
24/05/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
23/05/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
22/05/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
21/05/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
20/05/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
17/05/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
16/05/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
15/05/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
14/05/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
13/05/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
10/05/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
09/05/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
08/05/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
07/05/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
06/05/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
03/05/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
02/05/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
26/04/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
25/04/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
24/04/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
23/04/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
22/04/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
19/04/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
17/04/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
16/04/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
15/04/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
12/04/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
11/04/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
10/04/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
09/04/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
08/04/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
05/04/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
04/04/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
03/04/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
02/04/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
01/04/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
29/03/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
28/03/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
27/03/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
26/03/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
25/03/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
22/03/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
21/03/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
20/03/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
19/03/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
18/03/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
15/03/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
14/03/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
13/03/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
12/03/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
11/03/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
08/03/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
07/03/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
06/03/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
05/03/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
04/03/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
01/03/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
29/02/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
28/02/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
27/02/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
26/02/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
23/02/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
22/02/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
21/02/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
20/02/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
19/02/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
16/02/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
15/02/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
07/02/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
06/02/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
05/02/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
02/02/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
01/02/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
31/01/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
30/01/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
29/01/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
26/01/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
25/01/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
24/01/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
23/01/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
22/01/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
19/01/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
18/01/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
17/01/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
16/01/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
15/01/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
12/01/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
11/01/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
10/01/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
09/01/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
08/01/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
05/01/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
04/01/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
03/01/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
02/01/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
29/12/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
28/12/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
27/12/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
26/12/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
25/12/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
22/12/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
21/12/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
20/12/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
19/12/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
18/12/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
15/12/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
14/12/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
13/12/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
12/12/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
11/12/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
08/12/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
07/12/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
06/12/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
05/12/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
04/12/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
01/12/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
30/11/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
29/11/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
28/11/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
27/11/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
24/11/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
23/11/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
22/11/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
21/11/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
20/11/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
17/11/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
16/11/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
15/11/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
14/11/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
13/11/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
10/11/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
09/11/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
08/11/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
07/11/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
06/11/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
03/11/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
02/11/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
01/11/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
31/10/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
30/10/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
27/10/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
26/10/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
25/10/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
24/10/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
23/10/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
20/10/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
19/10/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
18/10/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
17/10/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
16/10/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
13/10/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
12/10/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
11/10/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
10/10/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
09/10/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
06/10/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
05/10/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
04/10/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
03/10/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
02/10/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
29/09/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
28/09/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
27/09/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
26/09/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
21/09/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
20/09/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
19/09/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
18/09/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
15/09/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
14/09/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
13/09/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
12/09/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
11/09/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
08/09/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
07/09/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
06/09/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
31/08/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
30/08/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
29/08/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
28/08/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
25/08/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
24/08/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
23/08/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
22/08/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
21/08/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
18/08/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
17/08/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
16/08/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
15/08/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
14/08/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
11/08/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
10/08/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
09/08/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
08/08/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
07/08/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
04/08/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
03/08/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
02/08/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
01/08/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
31/07/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
28/07/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
27/07/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
26/07/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
25/07/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
24/07/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
21/07/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
20/07/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
19/07/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
27/03/2023	1,360	0.08 ▲	5.88	1,280	1,360	1,280	96,410	131,117,600
24/03/2023	1,300	0.07 ▲	5.38	1,230	1,310	1,150	144,100	187,330,000
08/03/2023	1,110	-0.08 ▼	-7.21	1,190	1,190	1,110	335,490	372,393,900
07/03/2023	1,190	0.07 ▲	5.88	1,120	1,190	1,060	261,230	310,863,700
06/03/2023	1,120	-0.08 ▼	-7.14	1,200	1,160	1,120	658,610	737,643,200
03/03/2023	1,200	-0.08 ▼	-6.67	1,280	1,200	1,200	44,290	53,148,000
02/03/2023	1,280	-0.09 ▼	-7.03	1,370	1,300	1,280	57,940	74,163,200
01/03/2023	1,370	-0.06 ▼	-4.38	1,430	1,420	1,330	197,180	270,136,600
28/02/2023	1,430	-0.10 ▼	-6.99	1,530	1,480	1,430	70,810	101,258,300
27/02/2023	1,530	-0.11 ▼	-7.19	1,640	1,720	1,530	348,820	533,694,600
24/02/2023	1,640	0.10 ▲	6.10	1,540	1,640	1,620	419,310	687,668,400
23/02/2023	1,540	0.10 ▲	6.49	1,440	1,540	1,370	588,190	905,812,600
22/02/2023	1,440	0.09 ▲	6.25	1,350	1,440	1,300	274,980	395,971,200
21/02/2023	1,350	0.08 ▲	5.93	1,270	1,350	1,270	333,760	450,576,000
20/02/2023	1,270	0.08 ▲	6.30	1,190	1,270	1,180	59,120	75,082,400
17/02/2023	1,190	0.00 ■■	0.00	1,190	1,210	1,150	112,340	133,684,600
16/02/2023	1,190	0.00 ■■	0.00	1,190	1,210	1,150	53,970	64,224,300
15/02/2023	1,190	0.00 ■■	0.00	1,190	1,230	1,110	38,490	45,803,100
14/02/2023	1,190	-0.08 ▼	-6.72	1,270	1,260	1,190	171,340	203,894,600
13/02/2023	1,270	-0.01 ▼	-0.79	1,280	1,270	1,200	76,460	97,104,200
10/02/2023	1,280	0.00 ■■	0.00	1,280	1,300	1,210	110,850	141,888,000
09/02/2023	1,280	-0.06 ▼	-4.69	1,340	1,370	1,280	78,860	100,940,800
08/02/2023	1,340	0.00 ■■	0.00	1,340	1,430	1,340	277,690	372,104,600
07/02/2023	1,340	0.08 ▲	5.97	1,260	1,340	1,260	60,710	81,351,400
06/02/2023	1,260	0.08 ▲	6.35	1,180	1,260	1,180	178,300	224,658,000
03/02/2023	1,180	0.03 ▲	2.54	1,150	1,180	1,150	56,990	67,248,200
02/02/2023	1,150	-0.02 ▼	-1.74	1,170	1,200	1,120	53,380	61,387,000
01/02/2023	1,170	-0.04 ▼	-3.42	1,210	1,230	1,130	81,430	95,273,100
31/01/2023	1,210	-0.01 ▼	-0.83	1,220	1,230	1,140	66,780	80,803,800
30/01/2023	1,220	0.05 ▲	4.10	1,170	1,220	1,160	80,000	97,600,000
27/01/2023	1,170	0.00 ■■	0.00	1,170	1,200	1,160	27,250	31,882,500
19/01/2023	1,170	0.02 ▲	1.71	1,150	1,170	1,140	38,650	45,220,500
18/01/2023	1,150	-0.01 ▼	-0.87	1,160	1,170	1,150	31,340	36,041,000
17/01/2023	1,160	0.02 ▲	1.72	1,140	1,170	1,100	49,180	57,048,800
16/01/2023	1,140	-0.03 ▼	-2.63	1,170	1,170	1,130	26,020	29,662,800
13/01/2023	1,170	0.00 ■■	0.00	1,170	1,180	1,140	59,710	69,860,700
12/01/2023	1,170	-0.01 ▼	-0.85	1,180	1,180	1,130	26,130	30,572,100
11/01/2023	1,180	0.03 ▲	2.54	1,150	1,190	1,130	86,310	101,845,800
10/01/2023	1,150	0.01 ▲	0.87	1,140	1,160	1,130	31,460	36,179,000
09/01/2023	1,140	-0.02 ▼	-1.75	1,160	1,160	1,120	46,770	53,317,800
06/01/2023	1,160	-0.01 ▼	-0.86	1,170	1,170	1,090	47,980	55,656,800
05/01/2023	1,170	0.01 ▲	0.85	1,160	1,180	1,120	58,160	68,047,200
04/01/2023	1,160	0.01 ▲	0.86	1,150	1,190	1,120	59,320	68,811,200
03/01/2023	1,150	0.04 ▲	3.48	1,110	1,160	1,110	36,720	42,228,000
30/12/2022	1,110	0.00 ■■	0.00	1,110	1,140	1,100	27,590	30,624,900
29/12/2022	1,110	0.00 ■■	0.00	1,110	1,120	1,090	29,460	32,700,600
28/12/2022	1,110	0.01 ▲	0.90	1,100	1,120	1,090	20,100	22,311,000
27/12/2022	1,100	0.01 ▲	0.91	1,090	1,130	1,020	58,250	64,075,000
26/12/2022	1,090	-0.05 ▼	-4.59	1,140	1,140	1,080	52,540	57,268,600
23/12/2022	1,140	0.01 ▲	0.88	1,130	1,150	1,100	34,570	39,409,800
22/12/2022	1,130	0.01 ▲	0.88	1,120	1,160	1,080	58,880	66,534,400
21/12/2022	1,120	-0.06 ▼	-5.36	1,180	1,180	1,100	108,190	121,172,800
20/12/2022	1,180	-0.08 ▼	-6.78	1,260	1,240	1,180	100,150	118,177,000
19/12/2022	1,260	0.00 ■■	0.00	1,260	1,290	1,240	74,120	93,391,200
15/12/2022	1,250	0.01 ▲	0.80	1,240	1,250	1,200	67,190	83,987,500
14/12/2022	1,240	0.00 ■■	0.00	1,240	1,260	1,220	69,090	85,671,600
13/12/2022	1,240	0.01 ▲	0.81	1,230	1,240	1,160	87,620	108,648,800
12/12/2022	1,230	-0.01 ▼	-0.81	1,240	1,290	1,200	117,500	144,525,000
11/12/2022	1,240	0.02 ▲	1.61	1,220	1,250	1,150	94,200	116,808,000
09/12/2022	1,240	0.02 ▲	1.61	1,220	1,250	1,150	94,200	116,808,000
08/12/2022	1,220	-0.02 ▼	-1.64	1,240	1,310	1,220	99,560	121,463,200
07/12/2022	1,240	-0.09 ▼	-7.26	1,330	1,330	1,240	133,440	165,465,600
06/12/2022	1,330	-0.02 ▼	-1.50	1,350	1,440	1,310	188,250	250,372,500
05/12/2022	1,350	0.08 ▲	5.93	1,270	1,350	1,260	167,460	226,071,000
04/12/2022	1,270	0.03 ▲	2.36	1,240	1,290	1,240	188,570	239,483,900
02/12/2022	1,270	0.03 ▲	2.36	1,240	1,290	1,240	188,570	239,483,900
01/12/2022	1,240	0.00 ■■	0.00	1,240	1,320	1,220	256,790	318,419,600
30/11/2022	1,240	0.00 ■■	0.00	1,240	1,270	1,200	262,750	325,810,000
29/11/2022	1,240	0.03 ▲	2.42	1,210	1,280	1,200	118,630	147,101,200
28/11/2022	1,210	0.07 ▲	5.79	1,140	1,210	1,140	181,280	219,348,800
27/11/2022	1,140	0.07 ▲	6.14	1,070	1,140	1,070	72,000	82,080,000
25/11/2022	1,140	0.07 ▲	6.14	1,070	1,140	1,070	72,000	82,080,000
24/11/2022	1,070	0.00 ■■	0.00	1,070	1,100	1,030	56,230	60,166,100
23/11/2022	1,070	-0.08 ▼	-7.48	1,150	1,200	1,070	64,680	69,207,600
22/11/2022	1,150	0.03 ▲	2.61	1,120	1,190	1,130	330,460	380,029,000
21/11/2022	1,120	0.07 ▲	6.25	1,050	1,120	1,050	146,750	164,360,000
20/11/2022	1,050	0.06 ▲	5.71	990	1,050	930	192,350	201,967,500
18/11/2022	1,050	0.06 ▲	5.71	990	1,050	930	192,350	201,967,500
17/11/2022	990	0.06 ▲	6.06	930	990	910	116,840	115,671,600
16/11/2022	930	0.06 ▲	6.45	870	930	810	82,700	76,911,000
15/11/2022	870	-0.06 ▼	-6.90	930	920	870	43,370	37,731,900
14/11/2022	930	-0.06 ▼	-6.45	990	980	930	113,750	105,787,500
13/11/2022	990	-0.04 ▼	-4.04	1,030	1,090	970	43,890	43,451,100
11/11/2022	990	-0.04 ▼	-4.04	1,030	1,090	970	43,890	43,451,100
10/11/2022	1,030	-0.07 ▼	-6.80	1,100	1,060	1,030	153,910	158,527,300
09/11/2022	1,100	0.02 ▲	1.82	1,080	1,140	1,020	44,980	49,478,000
08/11/2022	1,080	-0.04 ▼	-3.70	1,120	1,120	1,050	98,110	105,958,800
07/11/2022	1,120	-0.08 ▼	-7.14	1,200	1,210	1,120	106,470	119,246,400
06/11/2022	1,200	-0.05 ▼	-4.17	1,250	1,250	1,180	78,260	93,912,000
04/11/2022	1,200	-0.05 ▼	-4.17	1,250	1,250	1,180	78,260	93,912,000
03/11/2022	1,250	0.01 ▲	0.80	1,240	1,280	1,180	75,450	94,312,500
02/11/2022	1,240	-0.01 ▼	-0.81	1,250	1,330	1,200	37,970	47,082,800
01/11/2022	1,250	-0.02 ▼	-1.60	1,270	1,310	1,250	56,320	70,400,000
31/10/2022	1,270	-0.07 ▼	-5.51	1,340	1,310	1,250	179,190	227,571,300
28/10/2022	1,340	-0.02 ▼	-1.49	1,360	1,400	1,270	76,120	102,000,800
27/10/2022	1,360	0.08 ▲	5.88	1,280	1,360	1,280	96,410	131,117,600
26/10/2022	1,280	-0.02 ▼	-1.56	1,300	1,320	1,220	38,380	49,126,400
25/10/2022	1,300	0.07 ▲	5.38	1,230	1,310	1,150	144,100	187,330,000
24/10/2022	1,230	-0.09 ▼	-7.32	1,320	1,410	1,230	209,040	257,119,200
21/10/2022	1,320	-0.09 ▼	-6.82	1,410	1,400	1,320	270,890	357,574,800
20/10/2022	1,410	-0.10 ▼	-7.09	1,510	1,470	1,410	264,630	373,128,300
19/10/2022	1,510	-0.11 ▼	-7.28	1,620	1,590	1,510	247,100	373,121,000
18/10/2022	1,620	0.04 ▲	2.47	1,580	1,690	1,500	464,670	752,765,400
17/10/2022	1,580	0.10 ▲	6.33	1,480	1,580	1,580	86,220	136,227,600
16/10/2022	1,480	0.09 ▲	6.08	1,390	1,480	1,450	105,410	156,006,800
14/10/2022	1,480	0.09 ▲	6.08	1,390	1,480	1,450	105,410	156,006,800
13/10/2022	1,390	0.09 ▲	6.47	1,300	1,390	1,320	163,320	227,014,800
12/10/2022	1,300	0.02 ▲	1.54	1,280	1,360	1,280	132,590	172,367,000
11/10/2022	1,280	-0.09 ▼	-7.03	1,370	1,370	1,280	102,500	131,200,000
07/10/2022	1,400	-0.10 ▼	-7.14	1,500	1,520	1,400	193,990	271,586,000
06/10/2022	1,500	-0.09 ▼	-6.00	1,590	1,610	1,500	89,870	134,805,000
05/10/2022	1,590	0.00 ■■	0.00	1,590	1,630	1,520	115,290	183,311,100
04/10/2022	1,590	-0.02 ▼	-1.26	1,610	1,690	1,510	158,230	251,585,700
03/10/2022	1,610	-0.12 ▼	-7.45	1,730	1,720	1,610	225,040	362,314,400
02/10/2022	1,730	-0.05 ▼	-2.89	1,780	1,790	1,660	135,490	234,397,700
30/09/2022	1,730	-0.05 ▼	-2.89	1,780	1,790	1,660	135,490	234,397,700
29/09/2022	1,780	-0.02 ▼	-1.12	1,800	1,860	1,770	62,250	110,805,000
28/09/2022	1,800	-0.07 ▼	-3.89	1,870	1,890	1,800	146,870	264,366,000
27/09/2022	1,870	-0.01 ▼	-0.53	1,880	1,930	1,860	78,900	147,543,000
26/09/2022	1,880	-0.09 ▼	-4.79	1,970	1,970	1,850	190,410	357,970,800
23/09/2022	1,970	0.10 ▲	5.08	1,870	1,990	1,800	330,960	651,991,200
22/09/2022	1,870	0.04 ▲	2.14	1,830	1,870	1,750	204,860	383,088,200
21/09/2022	1,830	-0.02 ▼	-1.09	1,850	1,890	1,770	129,890	237,698,700
20/09/2022	1,850	0.01 ▲	0.54	1,840	1,870	1,760	293,240	542,494,000
19/09/2022	1,840	-0.13 ▼	-7.07	1,970	1,970	1,840	270,240	497,241,600
16/09/2022	1,970	-0.14 ▼	-7.11	2,110	2,050	1,970	725,620	1,429,471,400
15/09/2022	2,110	-0.09 ▼	-4.27	2,200	2,250	2,100	184,210	388,683,100
14/09/2022	2,200	-0.10 ▼	-4.55	2,300	2,280	2,170	220,980	486,156,000
13/09/2022	2,300	0.00 ■■	0.00	2,300	2,310	2,230	90,640	208,472,000
12/09/2022	2,300	0.05 ▲	2.17	2,250	2,370	2,230	149,980	344,954,000
09/09/2022	2,330	0.08 ▲	3.43	2,250	2,400	2,200	512,300	1,193,659,000
08/09/2022	2,250	0.14 ▲	6.22	2,110	2,250	2,110	233,550	525,487,500
07/09/2022	2,110	-0.07 ▼	-3.32	2,180	2,170	2,030	613,440	1,294,358,400
06/09/2022	2,180	-0.16 ▼	-7.34	2,340	2,300	2,180	343,650	749,157,000
05/09/2022	2,340	-0.17 ▼	-7.26	2,510	2,460	2,340	445,620	1,042,750,800
04/09/2022	2,510	-0.02 ▼	-0.80	2,530	2,530	2,480	122,270	306,897,700
02/09/2022	2,510	-0.02 ▼	-0.80	2,530	2,530	2,480	122,270	306,897,700
01/09/2022	2,510	-0.02 ▼	-0.80	2,530	2,530	2,480	122,270	306,897,700
31/08/2022	2,510	-0.02 ▼	-0.80	2,530	2,530	2,480	122,270	306,897,700
30/08/2022	2,530	0.06 ▲	2.37	2,470	2,560	2,460	237,210	600,141,300
29/08/2022	2,470	-0.18 ▼	-7.29	2,650	2,540	2,470	378,270	934,326,900
28/08/2022	2,650	-0.19 ▼	-7.17	2,840	2,730	2,650	628,310	1,665,021,500
26/08/2022	2,650	-0.19 ▼	-7.17	2,840	2,730	2,650	628,310	1,665,021,500
25/08/2022	2,840	-0.07 ▼	-2.46	2,910	2,930	2,840	155,520	441,676,800
24/08/2022	2,910	0.03 ▲	1.03	2,880	2,930	2,860	177,480	516,466,800
23/08/2022	2,880	0.01 ▲	0.35	2,870	2,900	2,750	183,860	529,516,800
22/08/2022	2,870	-0.05 ▼	-1.74	2,920	2,920	2,840	123,490	354,416,300
21/08/2022	2,920	0.14 ▲	4.79	2,780	2,970	2,850	247,030	721,327,600
19/08/2022	2,920	0.14 ▲	4.79	2,780	2,970	2,850	247,030	721,327,600
18/08/2022	2,780	-0.17 ▼	-6.12	2,950	2,900	2,760	370,010	1,028,627,800
17/08/2022	2,950	-0.22 ▼	-7.46	3,170	3,210	2,950	757,330	2,234,123,500
16/08/2022	3,170	0.01 ▲	0.32	3,160	3,200	3,120	110,270	349,555,900
15/08/2022	3,160	-0.02 ▼	-0.63	3,180	3,220	3,140	178,280	563,364,800
12/08/2022	3,180	0.01 ▲	0.31	3,170	3,210	3,130	120,300	382,554,000
11/08/2022	3,170	-0.08 ▼	-2.52	3,250	3,330	3,160	165,640	525,078,800
10/08/2022	3,250	0.07 ▲	2.15	3,180	3,300	3,200	244,420	794,365,000
09/08/2022	3,180	0.08 ▲	2.52	3,100	3,200	3,110	216,190	687,484,200
08/08/2022	3,100	-0.05 ▼	-1.61	3,150	3,140	3,080	249,900	774,690,000
07/08/2022	3,150	0.01 ▲	0.32	3,140	3,150	3,070	125,160	394,254,000
05/08/2022	3,150	0.01 ▲	0.32	3,140	3,150	3,070	125,160	394,254,000
04/08/2022	3,140	-0.05 ▼	-1.59	3,190	3,210	3,100	229,950	722,043,000
03/08/2022	3,190	-0.07 ▼	-2.19	3,260	3,270	3,150	229,690	732,711,100
02/08/2022	3,260	0.21 ▲	6.44	3,050	3,260	3,050	311,620	1,015,881,200
01/08/2022	3,050	0.02 ▲	0.66	3,030	3,130	2,980	198,590	605,699,500
29/07/2022	3,030	-0.05 ▼	-1.65	3,080	3,100	3,030	79,320	240,339,600
28/07/2022	3,080	0.02 ▲	0.65	3,060	3,180	3,060	127,570	392,915,600
27/07/2022	3,060	-0.06 ▼	-1.96	3,120	3,100	2,980	155,720	476,503,200
26/07/2022	3,120	-0.03 ▼	-0.96	3,150	3,180	3,120	79,000	246,480,000
25/07/2022	3,150	-0.07 ▼	-2.22	3,220	3,220	3,150	164,280	517,482,000
24/07/2022	3,220	0.00 ■■	0.00	3,220	3,300	3,200	106,610	343,284,200
22/07/2022	3,220	0.00 ■■	0.00	3,220	3,300	3,200	106,610	343,284,200
21/07/2022	3,220	-0.06 ▼	-1.86	3,280	3,310	3,210	78,050	251,321,000
20/07/2022	3,280	0.09 ▲	2.74	3,190	3,350	3,220	184,180	604,110,400
19/07/2022	3,190	0.00 ■■	0.00	3,190	3,220	3,100	152,720	487,176,800
18/07/2022	3,190	0.00 ■■	0.00	3,190	3,280	3,170	89,050	284,069,500
17/07/2022	3,190	0.02 ▲	0.63	3,170	3,250	3,170	144,230	460,093,700
15/07/2022	3,190	0.02 ▲	0.63	3,170	3,250	3,170	144,230	460,093,700
14/07/2022	3,170	0.00 ■■	0.00	3,170	3,180	3,090	113,930	361,158,100
13/07/2022	3,170	-0.01 ▼	-0.32	3,180	3,290	3,150	130,990	415,238,300
12/07/2022	3,180	0.20 ▲	6.29	2,980	3,180	3,010	122,730	390,281,400
11/07/2022	2,980	-0.14 ▼	-4.70	3,120	3,130	2,910	238,830	711,713,400
10/07/2022	3,120	0.01 ▲	0.32	3,110	3,250	3,100	144,700	451,464,000
08/07/2022	3,120	0.01 ▲	0.32	3,110	3,250	3,100	144,700	451,464,000
07/07/2022	3,110	-0.08 ▼	-2.57	3,190	3,200	3,040	98,190	305,370,900
06/07/2022	3,190	-0.17 ▼	-5.33	3,360	3,360	3,190	166,700	531,773,000
05/07/2022	3,360	0.17 ▲	5.06	3,190	3,410	3,300	646,720	2,172,979,200
04/07/2022	3,190	0.20 ▲	6.27	2,990	3,190	3,160	131,790	420,410,100
03/07/2022	2,990	0.07 ▲	2.34	2,920	3,000	2,720	188,340	563,136,600
01/07/2022	2,990	0.07 ▲	2.34	2,920	3,000	2,720	188,340	563,136,600
30/06/2022	2,920	-0.21 ▼	-7.19	3,130	3,130	2,920	200,510	585,489,200
29/06/2022	3,130	-0.09 ▼	-2.88	3,220	3,280	3,080	278,910	872,988,300
28/06/2022	3,220	0.06 ▲	1.86	3,160	3,370	3,020	244,210	786,356,200
27/06/2022	3,160	0.16 ▲	5.06	3,000	3,210	3,000	278,490	880,028,400
24/06/2022	3,000	0.19 ▲	6.33	2,810	3,000	2,830	317,150	951,450,000
23/06/2022	2,810	0.18 ▲	6.41	2,630	2,810	2,620	185,830	522,182,300
22/06/2022	2,630	0.17 ▲	6.46	2,460	2,630	2,500	157,450	414,093,500
21/06/2022	2,460	0.03 ▲	1.22	2,430	2,530	2,310	138,700	341,202,000
20/06/2022	2,430	-0.18 ▼	-7.41	2,610	2,700	2,430	161,490	392,420,700
17/06/2022	2,610	-0.19 ▼	-7.28	2,800	2,790	2,610	210,920	550,501,200
16/06/2022	2,800	0.01 ▲	0.36	2,790	2,900	2,790	115,900	324,520,000
15/06/2022	2,790	-0.21 ▼	-7.53	3,000	3,040	2,790	287,190	801,260,100
14/06/2022	3,000	-0.05 ▼	-1.67	3,050	3,180	2,860	183,230	549,690,000
13/06/2022	3,050	-0.22 ▼	-7.21	3,270	3,180	3,050	224,160	683,688,000
12/06/2022	3,270	-0.23 ▼	-7.03	3,500	3,460	3,260	262,210	857,426,700
10/06/2022	3,270	-0.23 ▼	-7.03	3,500	3,460	3,260	262,210	857,426,700
09/06/2022	3,500	0.07 ▲	2.00	3,430	3,610	3,480	164,940	577,290,000
08/06/2022	3,430	0.22 ▲	6.41	3,210	3,430	3,300	134,520	461,403,600
07/06/2022	3,210	-0.24 ▼	-7.48	3,450	3,390	3,210	384,210	1,233,314,100
06/06/2022	3,450	-0.25 ▼	-7.25	3,700	3,700	3,450	317,370	1,094,926,500
05/06/2022	3,700	-0.10 ▼	-2.70	3,800	3,840	3,690	94,130	348,281,000
03/06/2022	3,700	-0.10 ▼	-2.70	3,800	3,840	3,690	94,130	348,281,000
02/06/2022	3,800	0.00 ■■	0.00	3,800	3,840	3,720	127,640	485,032,000
01/06/2022	3,800	-0.04 ▼	-1.05	3,840	3,920	3,780	146,530	556,814,000
31/05/2022	3,840	-0.09 ▼	-2.34	3,930	4,100	3,840	257,650	989,376,000
30/05/2022	3,930	0.25 ▲	6.36	3,680	3,930	3,670	240,340	944,536,200
29/05/2022	3,680	0.12 ▲	3.26	3,560	3,720	3,420	224,930	827,742,400
27/05/2022	3,680	0.12 ▲	3.26	3,560	3,720	3,420	224,930	827,742,400
26/05/2022	3,560	-0.26 ▼	-7.30	3,820	3,680	3,560	572,780	2,039,096,800
25/05/2022	3,820	0.00 ■■	0.00	3,820	3,890	3,690	222,370	849,453,400
24/05/2022	3,820	-0.08 ▼	-2.09	3,900	3,950	3,700	122,890	469,439,800
23/05/2022	3,900	-0.03 ▼	-0.77	3,930	4,000	3,850	107,660	419,874,000
22/05/2022	3,930	-0.02 ▼	-0.51	3,950	4,020	3,890	127,750	502,057,500
20/05/2022	3,930	-0.02 ▼	-0.51	3,950	4,020	3,890	127,750	502,057,500
19/05/2022	3,950	-0.04 ▼	-1.01	3,990	4,000	3,810	115,470	456,106,500
18/05/2022	3,990	-0.06 ▼	-1.50	4,050	4,160	3,990	167,240	667,287,600
17/05/2022	4,050	0.24 ▲	5.93	3,810	4,060	3,800	125,710	509,125,500
16/05/2022	3,810	0.07 ▲	1.84	3,740	4,000	3,740	139,820	532,714,200
13/05/2022	3,740	-0.28 ▼	-7.49	4,020	4,200	3,740	276,830	1,035,344,200
12/05/2022	4,020	-0.30 ▼	-7.46	4,320	4,280	4,020	204,470	821,969,400
11/05/2022	4,320	0.17 ▲	3.94	4,150	4,380	4,200	167,180	722,217,600
10/05/2022	4,150	0.18 ▲	4.34	3,970	4,150	3,700	259,370	1,076,385,500
09/05/2022	3,970	-0.29 ▼	-7.30	4,260	4,140	3,970	241,250	957,762,500
29/04/2022	4,940	0.32 ▲	6.48	4,620	4,940	4,550	400,000	1,976,000,000
28/04/2022	4,620	0.18 ▲	3.90	4,440	4,750	4,440	364,820	1,685,468,400
27/04/2022	4,440	0.27 ▲	6.08	4,170	4,460	3,980	388,420	1,724,584,800
26/04/2022	4,170	0.27 ▲	6.47	3,900	4,170	3,710	281,990	1,175,898,300
25/04/2022	3,900	0.09 ▲	2.31	3,810	4,050	3,700	248,540	969,306,000
23/04/2022	3,810	0.24 ▲	6.30	3,570	3,810	3,420	469,990	1,790,661,900
22/04/2022	3,810	0.24 ▲	6.30	3,570	3,810	3,420	469,990	1,790,661,900
21/04/2022	3,570	-0.26 ▼	-7.28	3,830	3,670	3,570	340,710	1,216,334,700
20/04/2022	3,830	-0.28 ▼	-7.31	4,110	3,930	3,830	450,770	1,726,449,100
19/04/2022	4,110	-0.30 ▼	-7.30	4,410	4,710	4,110	436,910	1,795,700,100
18/04/2022	4,410	-0.33 ▼	-7.48	4,740	4,540	4,410	246,120	1,085,389,200
16/04/2022	4,740	-0.35 ▼	-7.38	5,090	5,000	4,740	301,530	1,429,252,200
15/04/2022	4,740	-0.35 ▼	-7.38	5,090	5,000	4,740	301,530	1,429,252,200
14/04/2022	5,090	0.13 ▲	2.55	4,960	5,260	5,000	254,190	1,293,827,100
13/04/2022	4,960	0.09 ▲	1.81	4,870	5,000	4,530	606,800	3,009,728,000
12/04/2022	4,870	-0.36 ▼	-7.39	5,230	5,190	4,870	631,850	3,077,109,500
08/04/2022	5,230	-0.22 ▼	-4.21	5,450	5,500	5,230	229,650	1,201,069,500
07/04/2022	5,450	0.03 ▲	0.55	5,420	5,560	5,370	217,890	1,187,500,500
06/04/2022	5,420	-0.38 ▼	-7.01	5,800	5,680	5,400	830,450	4,501,039,000
05/04/2022	5,800	-0.33 ▼	-5.69	6,130	6,350	5,710	832,090	4,826,122,000
04/04/2022	6,130	0.40 ▲	6.53	5,730	6,130	6,000	313,460	1,921,509,800
01/04/2022	5,730	0.37 ▲	6.46	5,360	5,730	5,020	978,790	5,608,466,700
31/03/2022	5,360	-0.40 ▼	-7.46	5,760	5,650	5,360	1,707,550	9,152,468,000
30/03/2022	5,760	-0.43 ▼	-7.47	6,190	5,760	5,760	109,540	630,950,400
29/03/2022	6,190	-0.46 ▼	-7.43	6,650	6,350	6,190	2,428,280	15,031,053,200
28/03/2022	6,650	-0.50 ▼	-7.52	7,150	6,650	6,650	264,000	1,755,600,000
25/03/2022	7,150	0.05 ▲	0.70	7,100	7,210	7,100	506,430	3,620,974,500
24/03/2022	7,100	-0.01 ▼	-0.14	7,110	7,190	7,060	274,830	1,951,293,000
23/03/2022	7,110	-0.04 ▼	-0.56	7,150	7,210	7,080	567,670	4,036,133,700
22/03/2022	7,150	0.00 ■■	0.00	7,150	7,300	7,130	565,130	4,040,679,500
21/03/2022	7,150	0.12 ▲	1.68	7,030	7,170	6,950	453,870	3,245,170,500
18/03/2022	7,030	-0.08 ▼	-1.14	7,110	7,300	7,000	634,300	4,459,129,000
17/03/2022	7,110	0.24 ▲	3.38	6,870	7,110	6,900	708,540	5,037,719,400
16/03/2022	6,870	0.32 ▲	4.66	6,550	7,000	6,600	339,460	2,332,090,200
15/03/2022	6,550	0.10 ▲	1.53	6,450	6,630	6,380	262,660	1,720,423,000
14/03/2022	6,450	-0.35 ▼	-5.43	6,800	6,790	6,400	417,100	2,690,295,000
11/03/2022	6,800	-0.19 ▼	-2.79	6,990	7,000	6,750	558,600	3,798,480,000
10/03/2022	6,990	0.12 ▲	1.72	6,870	7,200	6,870	507,690	3,548,753,100
09/03/2022	6,870	-0.21 ▼	-3.06	7,080	7,250	6,710	613,560	4,215,157,200
08/03/2022	7,080	0.31 ▲	4.38	6,770	7,240	6,710	994,340	7,039,927,200
07/03/2022	6,770	0.44 ▲	6.50	6,330	6,770	6,350	1,023,410	6,928,485,700
06/03/2022	6,330	0.08 ▲	1.26	6,250	6,460	6,200	503,280	3,185,762,400
04/03/2022	6,330	0.08 ▲	1.26	6,250	6,460	6,200	503,280	3,185,762,400
03/03/2022	6,250	0.01 ▲	0.16	6,240	6,300	6,210	293,500	1,834,375,000
02/03/2022	6,240	-0.01 ▼	-0.16	6,250	6,330	6,200	370,210	2,310,110,400
01/03/2022	6,250	0.14 ▲	2.24	6,110	6,330	6,090	368,810	2,305,062,500
28/02/2022	6,110	0.00 ■■	0.00	6,110	6,150	6,070	205,030	1,252,733,300
27/02/2022	6,110	0.10 ▲	1.64	6,010	6,200	6,060	242,330	1,480,636,300
25/02/2022	6,110	0.10 ▲	1.64	6,010	6,200	6,060	242,330	1,480,636,300
24/02/2022	6,010	-0.27 ▼	-4.49	6,280	6,280	5,850	668,450	4,017,384,500
23/02/2022	6,280	0.00 ■■	0.00	6,280	6,360	6,270	308,370	1,936,563,600
22/02/2022	6,280	-0.04 ▼	-0.64	6,320	6,480	6,100	544,210	3,417,638,800
21/02/2022	6,320	0.19 ▲	3.01	6,130	6,380	6,100	534,500	3,378,040,000
20/02/2022	6,130	0.02 ▲	0.33	6,110	6,190	6,030	251,540	1,541,940,200
18/02/2022	6,130	0.02 ▲	0.33	6,110	6,190	6,030	251,540	1,541,940,200
17/02/2022	6,110	-0.08 ▼	-1.31	6,190	6,340	6,100	392,870	2,400,435,700
16/02/2022	6,190	0.37 ▲	5.98	5,820	6,200	5,820	488,320	3,022,700,800
15/02/2022	5,820	0.02 ▲	0.34	5,800	5,880	5,750	189,080	1,100,445,600
14/02/2022	5,800	-0.09 ▼	-1.55	5,890	5,920	5,700	183,810	1,066,098,000
11/02/2022	5,890	-0.14 ▼	-2.38	6,030	6,030	5,690	789,170	4,648,211,300
10/02/2022	6,030	0.05 ▲	0.83	5,980	6,090	5,900	182,490	1,100,414,700
09/02/2022	5,980	0.03 ▲	0.50	5,950	6,080	5,820	315,770	1,888,304,600
08/02/2022	5,950	0.18 ▲	3.03	5,770	6,120	5,800	632,250	3,761,887,500
07/02/2022	5,770	0.37 ▲	6.41	5,400	5,770	5,500	197,350	1,138,709,500
01/02/2022	5,400	0.20 ▲	3.70	5,200	5,500	4,990	366,760	1,980,504,000
31/01/2022	5,400	0.20 ▲	3.70	5,200	5,500	4,990	366,760	1,980,504,000
28/01/2022	5,400	0.20 ▲	3.70	5,200	5,500	4,990	366,760	1,980,504,000
27/01/2022	5,200	0.00 ■■	0.00	5,200	5,380	5,160	306,880	1,595,776,000
26/01/2022	5,200	-0.37 ▼	-7.12	5,570	5,700	5,200	492,100	2,558,920,000
25/01/2022	5,570	-0.41 ▼	-7.36	5,980	5,880	5,570	888,510	4,949,000,700
24/01/2022	5,980	-0.44 ▼	-7.36	6,420	6,810	5,980	714,030	4,269,899,400
21/01/2022	6,420	0.42 ▲	6.54	6,000	6,420	6,000	706,350	4,534,767,000
20/01/2022	5,930	-0.29 ▼	-4.89	6,220	6,030	5,790	2,548,040	15,109,877,200
19/01/2022	6,220	-0.46 ▼	-7.40	6,680	6,220	6,220	38,640	240,340,800
18/01/2022	6,680	-0.50 ▼	-7.49	7,180	6,680	6,680	17,580	117,434,400
17/01/2022	7,180	-0.53 ▼	-7.38	7,710	7,180	7,180	24,520	176,053,600
16/01/2022	7,710	-0.58 ▼	-7.52	8,290	7,710	7,710	17,560	135,387,600
14/01/2022	7,710	-0.58 ▼	-7.52	8,290	7,710	7,710	17,560	135,387,600
13/01/2022	8,290	-0.62 ▼	-7.48	8,910	8,290	8,290	17,360	143,914,400
12/01/2022	8,910	-0.67 ▼	-7.52	9,580	8,910	8,910	122,620	1,092,544,200
11/01/2022	9,580	-0.72 ▼	-7.52	10,300	10,150	9,580	2,679,560	25,670,184,800
10/01/2022	10,300	0.05 ▲	0.49	10,250	10,950	10,300	1,675,730	17,260,019,000
09/01/2022	10,250	0.67 ▲	6.54	9,580	10,250	10,100	1,278,650	13,106,162,500
07/01/2022	10,250	0.67 ▲	6.54	9,580	10,250	10,100	1,278,650	13,106,162,500
06/01/2022	9,580	0.00 ■■	0.00	8,960	9,580	8,900	1,346,560	12,900,044,800
05/01/2022	8,960	0.36 ▲	4.02	8,600	9,000	8,510	991,680	8,885,452,800
04/01/2022	8,600	0.40 ▲	4.65	8,200	8,630	8,340	576,980	4,962,028,000
03/01/2022	6,550	-0.01 ▼	-0.15	6,560	6,630	6,300	626,330	4,102,461,500
31/12/2021	8,200	-0.17 ▼	-2.07	8,370	8,490	8,150	665,020	5,453,164,000
30/12/2021	8,370	-0.14 ▼	-1.67	8,510	8,700	8,350	706,540	5,913,739,800
29/12/2021	8,510	-0.14 ▼	-1.65	8,650	8,830	8,480	615,040	5,233,990,400
23/12/2021	9,000	0.40 ▲	4.44	8,600	9,150	8,610	945,190	8,506,710,000
22/12/2021	9,000	0.40 ▲	4.44	8,600	9,150	8,610	945,190	8,506,710,000
21/12/2021	8,600	0.35 ▲	4.07	8,250	8,770	8,100	786,990	6,768,114,000
20/12/2021	8,250	0.10 ▲	1.21	8,150	8,400	7,810	992,720	8,189,940,000
17/12/2021	8,150	-0.28 ▼	-3.44	8,430	8,850	8,150	1,381,450	11,258,817,500
16/12/2021	8,430	0.55 ▲	6.52	7,880	8,430	8,000	1,281,870	10,806,164,100
15/12/2021	7,880	0.41 ▲	5.20	7,470	7,900	7,300	938,100	7,392,228,000
14/12/2021	7,470	0.03 ▲	0.40	7,440	7,650	7,380	1,120,990	8,373,795,300
13/12/2021	7,440	0.47 ▲	6.32	6,970	7,450	7,050	1,121,110	8,341,058,400
12/12/2021	6,970	0.24 ▲	3.44	6,730	7,100	6,760	1,286,910	8,969,762,700
10/12/2021	6,970	0.24 ▲	3.44	6,730	7,100	6,760	1,286,910	8,969,762,700
09/12/2021	6,730	0.11 ▲	1.63	6,620	6,800	6,600	634,200	4,268,166,000
08/12/2021	6,620	0.22 ▲	3.32	6,400	6,750	6,410	733,440	4,855,372,800
07/12/2021	6,400	0.09 ▲	1.41	6,310	6,500	6,280	352,260	2,254,464,000
06/12/2021	6,310	-0.24 ▼	-3.80	6,550	6,790	6,300	662,430	4,179,933,300
04/12/2021	6,550	-0.01 ▼	-0.15	6,560	6,630	6,300	626,330	4,102,461,500
03/12/2021	6,550	-0.01 ▼	-0.15	6,560	6,630	6,300	626,330	4,102,461,500
02/12/2021	6,560	0.02 ▲	0.30	6,540	6,740	6,540	541,620	3,553,027,200
01/12/2021	6,540	0.42 ▲	6.42	6,120	6,540	6,100	743,870	4,864,909,800
30/11/2021	6,120	0.08 ▲	1.31	6,040	6,280	6,110	528,210	3,232,645,200
29/11/2021	6,040	0.01 ▲	0.17	6,030	6,200	5,760	430,970	2,603,058,800
28/11/2021	6,030	-0.12 ▼	-1.99	6,150	6,280	6,030	382,260	2,305,027,800
26/11/2021	6,030	-0.12 ▼	-1.99	6,150	6,280	6,030	382,260	2,305,027,800
25/11/2021	6,150	0.12 ▲	1.95	6,030	6,150	5,900	405,240	2,492,226,000
24/11/2021	6,030	-0.04 ▼	-0.66	6,070	6,260	6,030	393,480	2,372,684,400
23/11/2021	6,070	-0.05 ▼	-0.82	6,120	6,120	5,700	485,790	2,948,745,300
22/11/2021	6,120	-0.46 ▼	-7.52	6,580	6,600	6,120	947,840	5,800,780,800
19/11/2021	6,580	-0.22 ▼	-3.34	6,800	7,000	6,330	891,300	5,864,754,000
18/11/2021	6,800	0.21 ▲	3.09	6,590	6,870	6,590	708,810	4,819,908,000
17/11/2021	6,590	0.03 ▲	0.46	6,560	6,680	6,330	600,230	3,955,515,700
16/11/2021	6,560	-0.49 ▼	-7.47	7,050	7,010	6,560	1,641,900	10,770,864,000
15/11/2021	7,050	0.45 ▲	6.38	6,600	7,060	6,700	1,167,960	8,234,118,000
14/11/2021	7,060	0.68 ▲	9.63	6,380	6,730	6,350	3,990	28,169,400
12/11/2021	6,600	0.22 ▲	3.33	6,380	6,730	6,350	770,180	5,083,188,000
11/11/2021	6,380	0.29 ▲	4.55	6,090	6,410	6,120	1,030,760	6,576,248,800
10/11/2021	6,090	-0.07 ▼	-1.15	6,160	6,300	5,950	845,210	5,147,328,900
09/11/2021	6,160	0.07 ▲	1.14	6,090	6,440	6,010	1,111,670	6,847,887,200
08/11/2021	6,090	0.39 ▲	6.40	5,700	6,090	5,990	664,950	4,049,545,500
07/11/2021	5,700	0.37 ▲	6.49	5,330	5,700	5,400	1,157,670	6,598,719,000
05/11/2021	5,700	0.37 ▲	6.49	5,330	5,700	5,400	1,157,670	6,598,719,000
04/11/2021	5,310	-0.12 ▼	-2.26	5,430	5,640	5,300	839,700	4,458,807,000
03/11/2021	5,310	-0.12 ▼	-2.26	5,430	5,640	5,300	839,700	4,458,807,000
02/11/2021	5,430	0.03 ▲	0.55	5,400	5,480	5,350	435,700	2,365,851,000
01/11/2021	5,400	0.21 ▲	3.89	5,190	5,460	5,200	535,470	2,891,538,000
31/10/2021	5,190	-0.03 ▼	-0.58	5,220	5,240	5,160	476,500	2,473,035,000
29/10/2021	5,190	-0.03 ▼	-0.58	5,220	5,240	5,160	476,500	2,473,035,000
28/10/2021	5,220	-0.06 ▼	-1.15	5,280	5,290	5,200	458,730	2,394,570,600
27/10/2021	5,280	-0.03 ▼	-0.57	5,280	5,320	5,250	375,160	1,980,844,800
26/10/2021	5,280	0.13 ▲	2.46	5,150	5,300	5,080	454,150	2,397,912,000
25/10/2021	5,150	-0.03 ▼	-0.58	5,180	5,280	5,150	305,540	1,573,531,000
23/10/2021	5,180	-0.12 ▼	-2.32	5,300	5,340	5,150	349,110	1,808,389,800
22/10/2021	5,180	-0.12 ▼	-2.32	5,300	5,340	5,150	349,110	1,808,389,800
21/10/2021	5,300	0.24 ▲	4.53	5,060	5,370	5,080	761,660	4,036,798,000
20/10/2021	5,060	0.12 ▲	2.37	4,940	5,180	4,920	320,060	1,619,503,600
19/10/2021	4,940	-0.01 ▼	-0.20	4,950	5,000	4,880	158,470	782,841,800
18/10/2021	4,950	-0.01 ▼	-0.20	4,960	5,020	4,940	175,560	869,022,000
16/10/2021	4,960	-0.03 ▼	-0.60	4,990	5,050	4,930	318,080	1,577,676,800
15/10/2021	4,960	-0.03 ▼	-0.60	4,990	5,050	4,930	318,080	1,577,676,800
14/10/2021	4,990	0.07 ▲	1.40	4,920	5,040	4,950	219,390	1,094,756,100
13/10/2021	4,920	-0.06 ▼	-1.22	4,980	5,020	4,920	204,950	1,008,354,000
12/10/2021	4,980	-0.08 ▼	-1.61	5,060	5,160	4,980	281,430	1,401,521,400
11/10/2021	5,060	0.09 ▲	1.78	4,970	5,190	4,930	437,130	2,211,877,800
08/10/2021	4,970	0.06 ▲	1.21	4,910	5,130	4,960	320,100	1,590,897,000
07/10/2021	4,910	0.03 ▲	0.61	4,880	4,990	4,880	261,380	1,283,375,800
06/10/2021	4,880	0.04 ▲	0.82	4,840	4,950	4,840	179,100	874,008,000
05/10/2021	4,840	-0.14 ▼	-2.89	4,980	5,020	4,840	271,380	1,313,479,200
04/10/2021	4,980	0.27 ▲	5.42	4,710	4,980	4,700	339,170	1,689,066,600
01/10/2021	4,710	-0.09 ▼	-1.91	4,800	4,850	4,700	215,540	1,015,193,400
30/09/2021	4,800	0.03 ▲	0.63	4,770	4,950	4,760	153,420	736,416,000
29/09/2021	4,770	-0.12 ▼	-2.52	4,890	4,890	4,680	301,360	1,437,487,200
28/09/2021	4,890	-0.02 ▼	-0.41	4,910	4,950	4,610	434,400	2,124,216,000
27/09/2021	4,910	-0.33 ▼	-6.72	5,240	5,240	4,900	739,250	3,629,717,500
26/09/2021	5,240	-0.03 ▼	-0.57	5,270	5,360	5,220	372,310	1,950,904,400
24/09/2021	5,240	-0.03 ▼	-0.57	5,270	5,360	5,220	372,310	1,950,904,400
23/09/2021	5,270	-0.20 ▼	-3.80	5,470	5,850	5,270	1,499,460	7,902,154,200
22/09/2021	5,470	0.35 ▲	6.40	5,120	5,470	5,260	674,110	3,687,381,700
21/09/2021	5,120	0.02 ▲	0.39	5,120	5,240	5,010	519,440	2,659,532,800
20/09/2021	5,120	0.05 ▲	0.98	5,070	5,320	5,010	566,180	2,898,841,600
17/09/2021	5,070	-0.19 ▼	-3.75	5,260	5,290	5,060	550,870	2,792,910,900
16/09/2021	5,260	0.26 ▲	4.94	5,000	5,320	4,910	700,990	3,687,207,400
15/09/2021	5,000	-0.08 ▼	-1.60	5,080	5,350	5,000	754,660	3,773,300,000
14/09/2021	5,080	0.33 ▲	6.50	4,750	5,080	4,840	1,277,910	6,491,782,800
13/09/2021	4,750	0.24 ▲	5.05	4,510	4,810	4,600	792,360	3,763,710,000
11/09/2021	4,510	0.09 ▲	2.00	4,420	4,600	4,420	367,840	1,658,958,400
10/09/2021	4,510	0.09 ▲	2.00	4,420	4,600	4,420	367,840	1,658,958,400
09/09/2021	4,420	0.02 ▲	0.45	4,400	4,480	4,350	186,240	823,180,800
08/09/2021	4,400	-0.02 ▼	-0.45	4,400	4,510	4,340	245,620	1,080,728,000
07/09/2021	4,400	-0.25 ▼	-5.68	4,650	4,800	4,400	447,420	1,968,648,000
06/09/2021	4,650	0.30 ▲	6.45	4,350	4,650	4,400	491,670	2,286,265,500
05/09/2021	4,800	0.70 ▲	14.58	4,100	4,380	4,120	538,690	2,585,712,000
03/09/2021	4,380	0.28 ▲	6.39	4,100	4,380	4,120	726,070	3,180,186,600
01/09/2021	4,350	-0.05 ▼	-1.15	4,400	4,470	4,330	266,200	1,157,970,000
31/08/2021	4,400	0.10 ▲	2.27	4,300	4,450	4,280	192,750	848,100,000
30/08/2021	4,300	0.13 ▲	3.02	4,170	4,300	4,190	200,430	861,849,000
27/08/2021	4,170	0.01 ▲	0.24	4,160	4,200	4,130	170,380	710,484,600
26/08/2021	4,160	0.05 ▲	1.20	4,110	4,240	4,110	139,200	579,072,000
25/08/2021	4,110	0.02 ▲	0.49	4,110	4,240	4,050	171,020	702,892,200
24/08/2021	4,110	-0.09 ▼	-2.19	4,200	4,310	4,110	180,130	740,334,300
23/08/2021	4,200	0.04 ▲	0.95	4,160	4,300	4,150	297,290	1,248,618,000
20/08/2021	4,160	-0.27 ▼	-6.49	4,430	4,580	4,130	447,440	1,861,350,400
19/08/2021	4,430	-0.07 ▼	-1.58	4,500	4,520	4,430	250,630	1,110,290,900
18/08/2021	4,500	-0.06 ▼	-1.33	4,560	4,570	4,450	292,130	1,314,585,000
17/08/2021	4,560	-0.07 ▼	-1.54	4,630	4,640	4,550	319,640	1,457,558,400
16/08/2021	4,630	-0.04 ▼	-0.86	4,670	4,800	4,630	282,720	1,308,993,600
13/08/2021	4,670	-0.01 ▼	-0.21	4,680	4,810	4,600	419,330	1,958,271,100
12/08/2021	4,680	0.18 ▲	3.85	4,500	4,750	4,450	466,950	2,185,326,000
11/08/2021	4,500	0.03 ▲	0.67	4,470	4,580	4,450	284,380	1,279,710,000
10/08/2021	4,470	-0.08 ▼	-1.79	4,550	4,670	4,430	363,520	1,624,934,400
09/08/2021	4,550	0.04 ▲	0.88	4,510	4,600	4,420	319,190	1,452,314,500
06/08/2021	4,510	-0.29 ▼	-6.43	4,800	4,760	4,510	595,410	2,685,299,100
05/08/2021	4,800	0.12 ▲	2.50	4,680	4,940	4,680	538,690	2,585,712,000
04/08/2021	4,680	0.30 ▲	6.41	4,380	4,680	4,560	392,800	1,838,304,000
03/08/2021	4,380	0.28 ▲	6.39	4,100	4,380	4,120	726,070	3,180,186,600
02/08/2021	4,100	0.09 ▲	2.20	4,010	4,250	4,030	263,230	1,079,243,000
30/07/2021	4,010	0.01 ▲	0.25	4,000	4,100	3,990	231,660	928,956,600
29/07/2021	4,000	0.03 ▲	0.75	3,970	4,080	4,000	159,420	637,680,000
28/07/2021	3,970	-0.01 ▼	-0.25	3,970	4,000	3,950	54,720	217,238,400
27/07/2021	3,970	0.03 ▲	0.76	3,940	4,140	3,940	222,120	881,816,400
26/07/2021	3,940	0.01 ▲	0.25	3,930	4,000	3,840	92,950	366,223,000
23/07/2021	3,930	-0.06 ▼	-1.53	3,990	4,000	3,900	135,910	534,126,300
21/07/2021	3,950	-0.11 ▼	-2.78	4,060	4,090	3,950	104,030	410,918,500
20/07/2021	4,060	0.23 ▲	5.67	3,830	4,060	3,750	208,320	845,779,200
19/07/2021	3,830	-0.28 ▼	-7.31	4,110	3,990	3,830	302,830	1,159,838,900
17/07/2021	4,110	-0.16 ▼	-3.89	4,270	4,270	4,110	173,980	715,057,800
16/07/2021	4,110	-0.16 ▼	-3.89	4,270	4,270	4,110	173,980	715,057,800
15/07/2021	4,270	-0.01 ▼	-0.23	4,280	4,320	4,110	180,990	772,827,300
14/07/2021	4,280	0.25 ▲	5.84	4,030	4,300	3,920	608,010	2,602,282,800
13/07/2021	4,030	0.26 ▲	6.45	3,770	4,030	3,580	365,890	1,474,536,700
12/07/2021	3,770	-0.28 ▼	-7.43	4,050	4,000	3,770	401,330	1,513,014,100
09/07/2021	4,050	-0.30 ▼	-7.41	4,350	4,380	4,050	310,500	1,257,525,000
08/07/2021	4,350	0.06 ▲	1.38	4,290	4,430	4,290	237,060	1,031,211,000
07/07/2021	4,290	-0.31 ▼	-7.23	4,600	4,600	4,280	648,920	2,783,866,800
06/07/2021	4,600	-0.26 ▼	-5.65	4,860	4,940	4,600	334,100	1,536,860,000
05/07/2021	4,860	-0.24 ▼	-4.94	5,100	5,150	4,800	563,070	2,736,520,200
02/07/2021	5,100	-0.16 ▼	-3.14	5,260	5,290	5,100	376,340	1,919,334,000
01/07/2021	5,260	-0.06 ▼	-1.14	5,320	5,400	5,230	194,280	1,021,912,800
30/06/2021	5,320	0.02 ▲	0.38	5,300	5,400	5,290	201,710	1,073,097,200
29/06/2021	5,300	0.02 ▲	0.38	5,300	5,400	5,290	164,600	872,380,000
28/06/2021	5,300	-0.04 ▼	-0.75	5,340	5,400	5,300	241,260	1,278,678,000
25/06/2021	5,340	-0.03 ▼	-0.56	5,370	5,410	5,330	225,640	1,204,917,600
24/06/2021	5,370	-0.02 ▼	-0.37	5,390	5,450	5,360	205,470	1,103,373,900
23/06/2021	5,390	-0.08 ▼	-1.48	5,470	5,500	5,380	201,410	1,085,599,900
22/06/2021	5,470	0.04 ▲	0.73	5,430	5,500	5,410	233,520	1,277,354,400
21/06/2021	5,430	-0.26 ▼	-4.79	5,580	5,570	5,400	346,460	1,881,277,800
18/06/2021	5,580	-0.11 ▼	-1.97	5,690	5,700	5,560	395,890	2,209,066,200
17/06/2021	5,690	0.32 ▲	5.62	5,370	5,700	5,300	453,130	2,578,309,700
16/06/2021	5,370	0.11 ▲	2.05	5,260	5,450	5,260	312,210	1,676,567,700
15/06/2021	5,390	-0.01 ▼	-0.19	5,400	5,450	5,380	102,430	552,097,700
14/06/2021	5,400	-0.10 ▼	-1.85	5,500	5,490	5,400	306,990	1,657,746,000
11/06/2021	5,500	0.08 ▲	1.45	5,420	5,520	5,390	281,560	1,548,580,000
10/06/2021	5,420	-0.01 ▼	-0.18	5,430	5,500	5,320	216,070	1,171,099,400
09/06/2021	5,430	-0.04 ▼	-0.74	5,470	5,550	5,200	450,580	2,446,649,400
08/06/2021	5,470	-0.04 ▼	-0.73	5,510	5,640	5,440	449,150	2,456,850,500
07/06/2021	5,510	-0.31 ▼	-5.63	5,820	5,800	5,510	299,890	1,652,393,900
04/06/2021	5,820	-0.17 ▼	-2.92	5,990	6,150	5,780	543,850	3,165,207,000
03/06/2021	5,990	0.30 ▲	5.01	5,690	6,000	5,770	657,100	3,936,029,000
02/06/2021	5,690	0.26 ▲	4.57	5,430	5,750	5,490	483,250	2,749,692,500
01/06/2021	5,430	-0.12 ▼	-2.21	5,550	5,550	5,210	352,340	1,913,206,200
31/05/2021	5,550	1.52 ▲	27.39	5,750	5,800	5,500	312,320	1,733,376,000
28/05/2021	5,750	0.35 ▲	6.09	5,400	5,760	5,320	786,540	4,522,605,000
27/05/2021	5,400	-0.28 ▼	-5.19	5,680	5,750	5,300	504,410	2,723,814,000
26/05/2021	5,680	-0.42 ▼	-7.39	6,100	6,120	5,680	1,695,510	9,630,496,800
25/05/2021	6,100	-0.19 ▼	-3.11	6,290	6,440	5,850	1,905,490	11,623,489,000
24/05/2021	6,290	-0.04 ▼	-0.64	6,330	6,480	6,290	258,140	1,623,700,600
23/05/2021	6,330	0.11 ▲	1.74	6,220	6,350	5,790	485,580	3,073,721,400
21/05/2021	6,330	0.11 ▲	1.74	6,220	6,350	5,790	485,580	3,073,721,400
20/05/2021	6,220	-0.38 ▼	-6.11	6,600	6,600	6,210	673,550	4,189,481,000
19/05/2021	6,600	0.05 ▲	0.76	6,600	6,850	6,600	300,620	1,984,092,000
18/05/2021	6,600	-0.40 ▼	-6.06	7,000	7,100	6,600	632,060	4,171,596,000
17/05/2021	7,000	0.25 ▲	3.57	6,750	7,000	6,740	975,160	6,826,120,000
16/05/2021	6,750	0.05 ▲	0.74	6,700	6,900	6,600	570,100	3,848,175,000
14/05/2021	6,750	0.05 ▲	0.74	6,700	6,900	6,600	570,100	3,848,175,000
13/05/2021	6,700	-0.05 ▼	-0.75	6,750	6,950	6,600	307,370	2,059,379,000
12/05/2021	6,750	0.15 ▲	2.22	6,600	6,820	6,410	509,200	3,437,100,000
11/05/2021	6,600	-0.27 ▼	-4.09	6,870	6,960	6,480	832,840	5,496,744,000
10/05/2021	6,870	-0.51 ▼	-7.42	7,380	7,300	6,870	1,276,820	8,771,753,400
09/05/2021	7,380	0.37 ▲	5.01	7,010	7,380	6,520	1,325,040	9,778,795,200
07/05/2021	7,380	0.37 ▲	5.01	7,010	7,380	6,520	1,325,040	9,778,795,200
06/05/2021	7,010	-0.51 ▼	-7.28	7,520	8,010	7,000	1,764,720	12,370,687,200
05/05/2021	7,520	0.49 ▲	6.52	7,030	7,520	7,040	549,290	4,130,660,800
04/05/2021	7,030	0.03 ▲	0.43	7,000	7,090	6,510	984,810	6,923,214,300
03/05/2021	4,110	0.26 ▲	6.33	3,850	4,110	3,590	4,760	19,563,600
30/04/2021	7,000	-0.24 ▼	-3.43	7,240	7,730	6,800	1,030,250	7,211,750,000
29/04/2021	7,000	-0.24 ▼	-3.43	7,240	7,730	6,800	1,030,250	7,211,750,000
28/04/2021	7,240	0.47 ▲	6.49	6,770	7,240	6,430	771,670	5,586,890,800
27/04/2021	6,770	-0.49 ▼	-7.24	7,260	7,450	6,760	1,046,650	7,085,820,500
26/04/2021	7,260	-0.54 ▼	-7.44	7,800	7,790	7,260	1,995,930	14,490,451,800
23/04/2021	7,800	0.37 ▲	4.74	7,430	7,930	7,200	879,530	6,860,334,000
22/04/2021	7,430	0.48 ▲	6.46	6,950	7,430	6,900	1,337,710	9,939,185,300
21/04/2021	6,950	0.45 ▲	6.47	6,500	6,950	6,120	1,991,160	13,838,562,000
20/04/2021	6,950	0.45 ▲	6.47	6,500	6,950	6,120	1,991,160	13,838,562,000
19/04/2021	6,500	-0.08 ▼	-1.23	6,580	6,820	6,120	2,401,030	15,606,695,000
16/04/2021	6,580	0.23 ▲	3.50	6,350	6,790	6,150	1,707,340	11,234,297,200
15/04/2021	6,350	0.41 ▲	6.46	5,940	6,350	6,250	654,510	4,156,138,500
14/04/2021	5,940	0.38 ▲	6.40	5,560	5,940	5,220	1,111,770	6,603,913,800
13/04/2021	5,560	0.32 ▲	5.76	5,240	5,600	5,260	1,629,280	9,058,796,800
12/04/2021	5,240	0.34 ▲	6.49	4,900	5,240	5,180	536,940	2,813,565,600
09/04/2021	4,900	0.32 ▲	6.53	4,580	4,900	4,580	840,270	4,117,323,000
08/04/2021	4,580	-0.19 ▼	-4.15	4,770	4,720	4,500	823,290	3,770,668,200
07/04/2021	4,770	0.29 ▲	6.08	4,480	4,790	4,680	1,071,770	5,112,342,900
06/04/2021	4,480	0.29 ▲	6.47	4,190	4,480	4,200	1,135,430	5,086,726,400
05/04/2021	4,190	0.27 ▲	6.44	3,920	4,190	3,980	970,730	4,067,358,700
02/04/2021	3,920	0.07 ▲	1.79	3,850	4,050	3,850	541,100	2,121,112,000
01/04/2021	3,850	-0.17 ▼	-4.42	4,020	3,970	3,800	745,410	2,869,828,500
31/03/2021	4,020	-0.01 ▼	-0.25	4,030	4,300	3,770	1,172,620	4,713,932,400
30/03/2021	4,030	0.26 ▲	6.45	3,770	4,030	3,890	1,449,130	5,839,993,900
29/03/2021	3,770	0.24 ▲	6.37	3,530	3,770	3,560	808,290	3,047,253,300
26/03/2021	3,530	-0.01 ▼	-0.28	3,530	3,540	3,340	473,900	1,672,867,000
25/03/2021	3,530	-0.06 ▼	-1.70	3,590	3,620	3,390	547,860	1,933,945,800
24/03/2021	3,590	-0.11 ▼	-3.06	3,700	3,800	3,550	575,990	2,067,804,100
23/03/2021	3,700	0.03 ▲	0.81	3,670	3,810	3,550	943,270	3,490,099,000
22/03/2021	3,670	0.22 ▲	5.99	3,450	3,680	3,450	658,820	2,417,869,400
19/03/2021	3,450	0.15 ▲	4.35	3,300	3,450	3,300	378,210	1,304,824,500
18/03/2021	3,300	0.04 ▲	1.21	3,260	3,360	3,260	388,700	1,282,710,000
17/03/2021	3,260	-0.11 ▼	-3.37	3,370	3,460	3,250	500,020	1,630,065,200
16/03/2021	3,370	-0.11 ▼	-3.26	3,480	3,600	3,370	520,520	1,754,152,400
15/03/2021	3,480	0.22 ▲	6.32	3,260	3,480	3,310	914,520	3,182,529,600
12/03/2021	3,260	0.02 ▲	0.61	3,240	3,300	3,230	294,820	961,113,200
11/03/2021	3,240	-0.05 ▼	-1.54	3,290	3,290	3,210	321,180	1,040,623,200
10/03/2021	3,290	0.04 ▲	1.22	3,250	3,350	3,250	384,060	1,263,557,400
09/03/2021	3,250	0.08 ▲	2.46	3,170	3,300	3,140	493,660	1,604,395,000
08/03/2021	3,170	0.04 ▲	1.26	3,170	3,250	3,140	364,170	1,154,418,900
05/03/2021	3,170	0.01 ▲	0.32	3,170	3,190	3,080	218,920	693,976,400
04/03/2021	3,170	-0.03 ▼	-0.95	3,200	3,270	3,100	233,590	740,480,300
03/03/2021	3,200	0.05 ▲	1.56	3,150	3,200	3,150	260,440	833,408,000
02/03/2021	3,150	0.02 ▲	0.63	3,150	3,250	3,130	180,180	567,567,000
01/03/2021	3,150	0.05 ▲	1.59	3,100	3,180	3,100	198,810	626,251,500
26/02/2021	3,100	-0.02 ▼	-0.65	3,120	3,140	3,020	343,920	1,066,152,000
25/02/2021	3,120	-0.03 ▼	-0.96	3,150	3,200	3,100	192,060	599,227,200
24/02/2021	3,150	-0.10 ▼	-3.17	3,250	3,380	3,140	401,480	1,264,662,000
23/02/2021	3,250	0.21 ▲	6.46	3,040	3,250	3,030	648,430	2,107,397,500
22/02/2021	3,040	0.05 ▲	1.64	2,990	3,080	2,990	314,830	957,083,200
19/02/2021	2,990	-0.01 ▼	-0.33	3,000	3,040	2,940	216,930	648,620,700
18/02/2021	3,000	-0.01 ▼	-0.33	3,010	3,080	2,960	326,100	978,300,000
17/02/2021	3,010	0.16 ▲	5.32	2,850	3,040	2,880	278,050	836,930,500
10/02/2021	2,850	0.05 ▲	1.75	2,800	2,880	2,780	247,150	704,377,500
09/02/2021	2,850	0.05 ▲	1.75	2,800	2,880	2,780	247,150	704,377,500
08/02/2021	2,800	-0.19 ▼	-6.79	2,990	3,020	2,800	467,790	1,309,812,000
05/02/2021	2,990	0.06 ▲	2.01	2,930	3,030	2,910	253,490	757,935,100
05/01/2021	2,840	-0.03 ▼	-1.06	2,870	2,860	2,820	122,800	348,752,000
04/01/2021	2,870	0.01 ▲	0.35	2,860	2,930	2,860	406,030	1,165,306,100
01/01/2021	2,860	0.04 ▲	1.40	2,820	2,900	2,840	3,428,700	9,806,082,000
31/12/2020	2,860	0.04 ▲	1.40	2,820	2,900	2,840	3,428,700	9,806,082,000
30/12/2020	2,820	0.06 ▲	2.13	2,760	2,900	2,750	6,266,830	17,672,460,600
29/12/2020	2,760	0.00 ■■	0.00	2,750	2,810	2,710	278,998	770,034,480
28/12/2020	2,750	0.00 ■■	0.00	2,780	2,790	2,700	368,856	1,014,354,000
27/12/2020	2,780	0.00 ■■	0.00	2,740	2,800	2,670	516,795	1,436,690,100
25/12/2020	2,780	0.00 ■■	0.00	2,740	2,800	2,670	516,795	1,436,690,100
24/12/2020	2,740	-0.10 ▼	-3.65	2,830	2,810	2,660	273,679	749,880,460
23/12/2020	2,830	0.00 ■■	0.00	2,850	2,980	2,830	515,683	1,459,382,890
22/12/2020	2,850	0.20 ▲	7.02	2,670	2,850	2,670	697,387	1,987,552,950
21/12/2020	2,670	0.00 ■■	0.00	2,670	2,710	2,670	256,243	684,168,810
20/12/2020	2,670	0.00 ■■	0.00	2,680	2,700	2,660	169,727	453,171,090
18/12/2020	2,670	0.00 ■■	0.00	2,680	2,700	2,660	169,727	453,171,090
17/12/2020	2,680	0.00 ■■	0.00	2,690	2,700	2,660	120,484	322,897,120
16/12/2020	2,690	0.00 ■■	0.00	2,680	2,720	2,670	159,418	428,834,420
15/12/2020	2,680	0.00 ■■	0.00	2,660	2,710	2,660	168,824	452,448,320
14/12/2020	2,660	0.00 ■■	0.00	2,660	2,680	2,650	189,937	505,232,420
13/12/2020	2,660	0.00 ■■	0.00	2,680	2,680	2,650	145,459	386,920,940
11/12/2020	2,660	0.00 ■■	0.00	2,680	2,680	2,650	145,459	386,920,940
10/12/2020	2,680	0.00 ■■	0.00	2,710	2,760	2,680	196,382	526,303,760
09/12/2020	2,710	0.00 ■■	0.00	2,690	2,740	2,680	225,775	611,850,250
08/12/2020	2,690	0.00 ■■	0.00	2,670	2,720	2,680	156,446	420,839,740
07/12/2020	2,670	0.00 ■■	0.00	2,670	2,710	2,670	149,572	399,357,240
04/12/2020	2,670	-0.01 ▼	-0.37	2,680	2,690	2,670	819,110	2,187,023,700
03/12/2020	2,680	0.00 ■■	0.00	2,640	2,690	2,640	128,873	345,379,640
02/12/2020	2,640	0.00 ■■	0.00	2,640	2,670	2,630	111,420	294,148,800
01/12/2020	2,640	0.00 ■■	0.00	2,670	2,660	2,620	160,440	423,561,600
30/11/2020	2,670	0.03 ▲	1.12	2,640	2,750	2,630	2,120,300	5,661,201,000
27/11/2020	2,670	0.03 ▲	1.12	2,640	2,750	2,630	2,120,300	5,661,201,000
26/11/2020	2,640	-0.01 ▼	-0.38	2,650	2,660	2,630	1,336,210	3,527,594,400
25/11/2020	2,650	-0.01 ▼	-0.38	2,660	2,670	2,650	1,577,690	4,180,878,500
24/11/2020	2,660	-0.03 ▼	-1.13	2,690	2,700	2,650	1,596,180	4,245,838,800
23/11/2020	2,690	0.02 ▲	0.74	2,670	2,710	2,660	1,240,220	3,336,191,800
20/11/2020	2,670	0.00 ■■	0.00	2,680	2,700	2,650	244,361	652,443,870
19/11/2020	2,680	0.00 ■■	0.00	2,700	2,720	2,670	147,464	395,203,520
18/11/2020	2,700	-0.01 ▼	-0.37	2,710	2,730	2,700	1,382,820	3,733,614,000
17/11/2020	2,710	0.00 ■■	0.00	2,720	2,750	2,700	174,668	473,350,280
16/11/2020	2,720	0.00 ■■	0.00	2,750	2,810	2,710	123,212	335,136,640
13/11/2020	2,750	0.00 ■■	0.00	2,700	2,780	2,700	193,539	532,232,250
12/11/2020	2,700	0.00 ■■	0.00	2,730	2,750	2,700	175,647	474,246,900
11/11/2020	2,730	0.00 ■■	0.00	2,730	2,770	2,720	170,804	466,294,920
10/11/2020	2,730	0.00 ■■	0.00	2,750	2,800	2,720	212,924	581,282,520
09/11/2020	2,750	0.00 ■■	0.00	2,780	2,860	2,740	301,719	829,727,250
06/11/2020	2,780	0.00 ■■	0.00	2,740	2,790	2,730	134,436	373,732,080
05/11/2020	2,740	0.00 ■■	0.00	2,780	2,810	2,740	154,387	423,020,380
04/11/2020	2,780	0.00 ■■	0.00	2,780	2,870	2,760	217,145	603,663,100
03/11/2020	2,780	-0.10 ▼	-3.60	2,840	2,880	2,770	221,150	614,797,000
02/11/2020	2,840	0.10 ▲	3.52	2,710	2,850	2,710	228,104	647,815,360
30/10/2020	2,710	0.00 ■■	0.00	2,710	2,760	2,700	98,266	266,300,860
29/10/2020	2,710	0.00 ■■	0.00	2,720	2,760	2,670	175,046	474,374,660
28/10/2020	2,720	0.00 ■■	0.00	2,720	2,780	2,640	395,942	1,076,962,240
27/10/2020	2,720	-0.10 ▼	-3.68	2,810	2,910	2,710	273,608	744,213,760
26/10/2020	2,810	-0.20 ▼	-7.12	3,020	3,090	2,810	682,984	1,919,185,040
25/10/2020	3,020	0.20 ▲	6.62	2,830	3,020	2,890	998,829	3,016,463,580
23/10/2020	3,020	0.20 ▲	6.62	2,830	3,020	2,890	998,829	3,016,463,580
22/10/2020	2,830	0.10 ▲	3.53	2,750	2,830	2,750	275,136	778,634,880
21/10/2020	2,750	0.10 ▲	3.64	2,690	2,840	2,720	415,984	1,143,956,000
20/10/2020	2,690	0.00 ■■	0.00	2,660	2,770	2,660	233,091	627,014,790
19/10/2020	2,660	0.00 ■■	0.00	2,670	2,730	2,660	143,825	382,574,500
18/10/2020	2,670	0.00 ■■	0.00	2,710	2,730	2,650	226,388	604,455,960
16/10/2020	2,670	0.00 ■■	0.00	2,710	2,730	2,650	226,388	604,455,960
15/10/2020	2,710	-0.04 ▼	-1.48	2,750	2,780	2,710	2,310,840	6,262,376,400
14/10/2020	2,750	0.00 ■■	0.00	2,740	2,860	2,740	319,518	878,674,500
13/10/2020	2,740	0.00 ■■	0.00	2,750	2,780	2,700	140,274	384,350,760
12/10/2020	2,750	0.10 ▲	3.64	2,690	2,850	2,640	414,875	1,140,906,250
11/10/2020	2,690	-0.10 ▼	-3.72	2,800	2,800	2,670	347,267	934,148,230
09/10/2020	2,690	-0.10 ▼	-3.72	2,800	2,800	2,670	347,267	934,148,230
08/10/2020	2,800	-0.10 ▼	-3.57	2,900	2,900	2,800	322,944	904,243,200
07/10/2020	2,900	0.10 ▲	3.45	2,810	3,000	2,870	684,459	1,984,931,100
06/10/2020	2,810	0.20 ▲	7.12	2,630	2,810	2,630	608,606	1,710,182,860
05/10/2020	2,630	0.10 ▲	3.80	2,570	2,670	2,590	385,909	1,014,940,670
04/10/2020	2,570	0.00 ■■	0.00	2,590	2,600	2,500	310,024	796,761,680
02/10/2020	2,570	0.00 ■■	0.00	2,590	2,600	2,500	310,024	796,761,680
01/10/2020	2,590	0.00 ■■	0.00	2,600	2,620	2,580	184,618	478,160,620
30/09/2020	2,600	0.00 ■■	0.00	2,600	2,630	2,590	146,556	381,045,600
29/09/2020	2,600	0.00 ■■	0.00	2,630	2,720	2,600	422,801	1,099,282,600
28/09/2020	2,630	0.10 ▲	3.80	2,560	2,680	2,550	389,357	1,024,008,910
25/09/2020	2,560	0.00 ■■	0.00	2,570	2,580	2,550	119,878	306,887,680
24/09/2020	2,570	0.00 ■■	0.00	2,590	2,610	2,560	173,902	446,928,140
23/09/2020	2,590	0.00 ■■	0.00	2,550	2,600	2,550	143,645	372,040,550
22/09/2020	2,550	0.00 ■■	0.00	2,580	2,580	2,550	256,902	655,100,100
21/09/2020	2,580	0.00 ■■	0.00	2,580	2,630	2,580	116,037	299,375,460
18/09/2020	2,580	0.00 ■■	0.00	2,590	2,600	2,580	114,577	295,608,660
17/09/2020	2,590	0.00 ■■	0.00	2,610	2,640	2,570	156,715	405,891,850
16/09/2020	2,610	0.00 ■■	0.00	2,600	2,610	2,580	138,165	360,610,650
15/09/2020	2,600	0.00 ■■	0.00	2,630	2,650	2,600	179,505	466,713,000
14/09/2020	2,630	0.00 ■■	0.00	2,620	2,700	2,630	226,504	595,705,520
11/09/2020	2,620	0.00 ■■	0.00	2,600	2,680	2,580	306,898	804,072,760
10/09/2020	2,600	0.00 ■■	0.00	2,590	2,620	2,570	155,135	403,351,000
09/09/2020	2,590	0.02 ▲	0.77	2,570	2,600	2,560	1,707,740	4,423,046,600
08/09/2020	2,570	0.00 ■■	0.00	2,550	2,590	2,530	123,061	316,266,770
07/09/2020	2,550	-0.10 ▼	-3.92	2,600	2,620	2,540	243,225	620,223,750
04/09/2020	2,600	0.00 ■■	0.00	2,640	2,640	2,560	173,906	452,155,600
03/09/2020	2,640	0.00 ■■	0.00	2,650	2,710	2,630	215,318	568,439,520
02/09/2020	2,650	0.10 ▲	3.77	2,580	2,670	2,570	290,462	769,724,300
01/09/2020	2,650	0.10 ▲	3.77	2,580	2,670	2,570	290,462	769,724,300
31/08/2020	2,580	0.00 ■■	0.00	2,600	2,630	2,570	169,659	437,720,220
28/08/2020	2,600	0.00 ■■	0.00	2,590	2,630	2,580	144,024	374,462,400
27/08/2020	2,590	0.00 ■■	0.00	2,570	2,620	2,560	156,256	404,703,040
26/08/2020	2,570	-0.10 ▼	-3.89	2,620	2,620	2,570	305,868	786,080,760
25/08/2020	2,620	0.00 ■■	0.00	2,630	2,660	2,610	217,104	568,812,480
24/08/2020	2,630	0.00 ■■	0.00	2,620	2,680	2,620	234,123	615,743,490
21/08/2020	2,620	0.10 ▲	3.82	2,540	2,640	2,530	234,225	613,669,500
20/08/2020	2,540	0.00 ■■	0.00	2,560	2,580	2,510	139,181	353,519,740
19/08/2020	2,560	0.00 ■■	0.00	2,570	2,590	2,560	133,798	342,522,880
18/08/2020	2,570	0.00 ■■	0.00	2,580	2,610	2,570	110,021	282,753,970
17/08/2020	2,580	0.00 ■■	0.00	2,590	2,610	2,540	159,484	411,468,720
14/08/2020	2,590	0.00 ■■	0.00	2,600	2,670	2,550	151,545	392,501,550
13/08/2020	2,600	0.00 ■■	0.00	2,570	2,660	2,570	145,257	377,668,200
12/08/2020	2,590	0.00 ■■	0.00	2,600	2,620	2,550	173,948	450,525,320
11/08/2020	2,600	0.00 ■■	0.00	2,640	2,700	2,580	161,571	420,084,600
10/08/2020	2,640	0.10 ▲	3.79	2,540	2,700	2,540	224,999	593,997,360
07/08/2020	2,540	0.10 ▲	3.94	2,440	2,610	2,430	237,500	603,250,000
06/08/2020	2,440	-0.10 ▼	-4.10	2,540	2,540	2,430	280,471	684,349,240
05/08/2020	2,540	0.00 ■■	0.00	2,560	2,650	2,470	186,211	472,975,940
04/08/2020	2,560	0.20 ▲	7.81	2,400	2,560	2,500	409,726	1,048,898,560
03/08/2020	2,400	0.20 ▲	8.33	2,250	2,400	2,350	285,382	684,916,800
31/07/2020	2,250	-0.20 ▼	-8.89	2,410	2,380	2,250	321,469	723,305,250
30/07/2020	2,410	0.00 ■■	0.00	2,420	2,480	2,410	135,474	326,492,340
29/07/2020	2,420	-0.20 ▼	-8.26	2,600	2,500	2,420	251,558	608,770,360
28/07/2020	2,600	0.10 ▲	3.85	2,490	2,650	2,330	333,130	866,138,000
27/07/2020	2,490	-0.20 ▼	-8.03	2,670	2,600	2,490	371,206	924,302,940
26/07/2020	2,670	-0.20 ▼	-7.49	2,870	2,850	2,670	596,663	1,593,090,210
24/07/2020	2,670	-0.20 ▼	-7.49	2,870	2,850	2,670	596,663	1,593,090,210
23/07/2020	2,870	-0.10 ▼	-3.48	2,990	3,030	2,790	310,819	892,050,530
22/07/2020	2,990	-0.10 ▼	-3.34	3,050	3,070	2,980	160,413	479,634,870
21/07/2020	3,050	0.00 ■■	0.00	3,000	3,070	2,980	126,076	384,531,800
20/07/2020	3,000	-0.10 ▼	-3.33	3,100	3,100	3,000	287,065	861,195,000
19/07/2020	3,100	0.00 ■■	0.00	3,140	3,180	3,100	249,382	773,084,200
17/07/2020	3,100	0.00 ■■	0.00	3,140	3,180	3,100	249,382	773,084,200
16/07/2020	3,140	0.00 ■■	0.00	3,160	3,200	3,120	102,939	323,228,460
15/07/2020	3,160	0.00 ■■	0.00	3,200	3,240	3,150	165,131	521,813,960
14/07/2020	3,200	0.00 ■■	0.00	3,190	3,220	3,120	100,184	320,588,800
13/07/2020	3,190	0.00 ■■	0.00	3,180	3,290	3,170	167,579	534,577,010
12/07/2020	3,180	-0.10 ▼	-3.14	3,260	3,390	3,170	418,481	1,330,769,580
10/07/2020	3,180	-0.10 ▼	-3.14	3,260	3,390	3,170	418,481	1,330,769,580
09/07/2020	3,260	0.20 ▲	6.13	3,050	3,260	3,050	381,029	1,242,154,540
08/07/2020	3,050	0.00 ■■	0.00	3,060	3,100	3,030	113,666	346,681,300
07/07/2020	3,060	0.00 ■■	0.00	3,090	3,160	3,060	248,095	759,170,700
06/07/2020	3,090	0.00 ■■	0.00	3,090	3,140	3,080	127,884	395,161,560
05/07/2020	3,090	0.00 ■■	0.00	3,050	3,110	3,070	132,668	409,944,120
03/07/2020	3,090	0.00 ■■	0.00	3,050	3,110	3,070	132,668	409,944,120
02/07/2020	3,050	-0.20 ▼	-6.56	3,200	3,210	3,050	232,727	709,817,350
01/07/2020	3,200	0.20 ▲	6.25	3,000	3,210	2,910	321,818	1,029,817,600
30/06/2020	3,000	-0.20 ▼	-6.67	3,170	3,220	2,950	594,638	1,783,914,000
29/06/2020	3,170	-0.20 ▼	-6.31	3,400	3,400	3,170	565,040	1,791,176,800
28/06/2020	3,400	-0.01 ▼	-0.29	3,410	3,490	3,270	4,087,600	13,897,840,000
26/06/2020	3,400	-0.01 ▼	-0.29	3,410	3,490	3,270	4,087,600	13,897,840,000
25/06/2020	3,410	0.00 ■■	0.00	3,400	3,470	3,310	261,021	890,081,610
24/06/2020	3,400	-0.20 ▼	-5.88	3,640	3,690	3,390	450,842	1,532,862,800
23/06/2020	3,640	0.20 ▲	5.49	3,420	3,650	3,420	599,967	2,183,879,880
22/06/2020	3,420	-0.20 ▼	-5.85	3,570	3,600	3,410	483,266	1,652,769,720
19/06/2020	3,570	0.00 ■■	0.00	3,550	3,600	3,480	360,513	1,287,031,410
18/06/2020	3,550	-0.10 ▼	-2.82	3,640	3,850	3,550	449,421	1,595,444,550
17/06/2020	3,640	0.23 ▲	6.32	3,410	3,640	3,420	11,285,100	41,077,764,000
16/06/2020	3,410	0.10 ▲	2.93	3,290	3,490	3,270	393,985	1,343,488,850
15/06/2020	3,290	0.00 ■■	0.00	3,300	3,370	3,150	427,755	1,407,313,950
14/06/2020	3,300	0.00 ■■	0.00	3,280	3,460	3,070	715,597	2,361,470,100
12/06/2020	3,300	0.00 ■■	0.00	3,280	3,460	3,070	715,597	2,361,470,100
11/06/2020	3,280	-0.20 ▼	-6.10	3,520	3,690	3,280	820,791	2,692,194,480
10/06/2020	3,520	-0.10 ▼	-2.84	3,610	3,680	3,450	571,459	2,011,535,680
09/06/2020	3,600	-0.20 ▼	-5.56	3,830	3,990	3,570	1,049,034	3,776,522,400
08/06/2020	3,830	0.30 ▲	7.83	3,580	3,830	3,750	941,865	3,607,342,950
06/06/2020	3,580	0.20 ▲	5.59	3,350	3,580	3,400	1,122,039	4,016,899,620
05/06/2020	3,580	0.20 ▲	5.59	3,350	3,580	3,400	1,122,039	4,016,899,620
04/06/2020	3,350	0.20 ▲	5.97	3,150	3,370	3,100	1,027,733	3,442,905,550
03/06/2020	3,150	0.00 ■■	0.00	3,120	3,170	3,070	252,439	795,182,850
02/06/2020	3,120	-0.20 ▼	-6.41	3,280	3,300	3,120	260,874	813,926,880
01/06/2020	3,280	0.20 ▲	6.10	3,130	3,340	3,150	869,421	2,851,700,880
31/05/2020	3,130	0.00 ■■	0.00	3,110	3,180	3,050	235,165	736,066,450
29/05/2020	3,130	0.00 ■■	0.00	3,110	3,180	3,050	235,165	736,066,450
28/05/2020	3,110	0.00 ■■	0.00	3,080	3,140	3,080	210,680	655,214,800
27/05/2020	3,080	-0.10 ▼	-3.25	3,150	3,200	3,080	276,930	852,944,400
26/05/2020	3,150	0.00 ■■	0.00	3,160	3,190	3,140	205,529	647,416,350
25/05/2020	3,160	0.00 ■■	0.00	3,130	3,210	3,130	231,660	732,045,600
24/05/2020	3,130	-0.10 ▼	-3.19	3,200	3,200	3,120	244,726	765,992,380
22/05/2020	3,130	-0.10 ▼	-3.19	3,200	3,200	3,120	244,726	765,992,380
21/05/2020	3,200	-0.10 ▼	-3.13	3,280	3,380	3,150	361,272	1,156,070,400
20/05/2020	3,280	0.20 ▲	6.10	3,110	3,280	3,110	262,721	861,724,880
19/05/2020	3,110	0.00 ■■	0.00	3,120	3,200	3,090	336,978	1,048,001,580
18/05/2020	3,120	-0.10 ▼	-3.21	3,200	3,220	3,110	265,583	828,618,960
17/05/2020	3,200	-0.10 ▼	-3.13	3,310	3,350	3,120	404,832	1,295,462,400
15/05/2020	3,200	-0.10 ▼	-3.13	3,310	3,350	3,120	404,832	1,295,462,400
14/05/2020	3,310	0.10 ▲	3.02	3,220	3,400	3,220	417,157	1,380,789,670
13/05/2020	3,220	0.10 ▲	3.11	3,140	3,250	3,090	527,554	1,698,723,880
12/05/2020	3,140	0.00 ■■	0.00	3,120	3,180	3,070	245,833	771,915,620
11/05/2020	3,120	0.00 ■■	0.00	3,100	3,200	3,050	288,876	901,293,120
10/05/2020	3,100	0.00 ■■	0.00	3,140	3,190	3,080	379,456	1,176,313,600
08/05/2020	3,100	0.00 ■■	0.00	3,140	3,190	3,080	379,456	1,176,313,600
07/05/2020	3,140	-0.10 ▼	-3.18	3,250	3,280	3,110	219,971	690,708,940
06/05/2020	3,250	0.20 ▲	6.15	3,060	3,270	3,060	484,485	1,574,576,250
05/05/2020	3,060	-0.10 ▼	-3.27	3,120	3,130	2,910	611,487	1,871,150,220
04/05/2020	3,120	-0.20 ▼	-6.41	3,350	3,240	3,120	534,610	1,667,983,200
01/05/2020	3,350	0.10 ▲	2.99	3,220	3,420	3,120	500,776	1,677,599,600
30/04/2020	3,350	0.10 ▲	2.99	3,220	3,420	3,120	500,776	1,677,599,600
29/04/2020	3,350	0.10 ▲	2.99	3,220	3,420	3,120	500,776	1,677,599,600
28/04/2020	3,220	-0.10 ▼	-3.11	3,300	3,430	3,160	439,066	1,413,792,520
27/04/2020	3,300	0.00 ■■	0.00	3,280	3,500	3,300	1,003,930	3,312,969,000
26/04/2020	3,280	0.20 ▲	6.10	3,070	3,280	2,960	1,122,539	3,681,927,920
24/04/2020	3,280	0.20 ▲	6.10	3,070	3,280	2,960	1,122,539	3,681,927,920
23/04/2020	3,070	0.00 ■■	0.00	3,070	3,220	3,030	449,452	1,379,817,640
22/04/2020	3,070	0.10 ▲	3.26	2,980	3,170	2,860	414,155	1,271,455,850
21/04/2020	2,980	0.10 ▲	3.36	2,860	3,060	2,760	903,995	2,693,905,100
20/04/2020	2,860	0.00 ■■	0.00	2,860	2,950	2,820	424,111	1,212,957,460
19/04/2020	2,860	-0.10 ▼	-3.50	2,930	2,970	2,850	506,087	1,447,408,820
17/04/2020	2,860	-0.10 ▼	-3.50	2,930	2,970	2,850	506,087	1,447,408,820
16/04/2020	2,930	0.00 ■■	0.00	2,930	3,050	2,890	417,516	1,223,321,880
15/04/2020	2,930	0.20 ▲	6.83	2,740	2,930	2,750	714,592	2,093,754,560
14/04/2020	2,740	-0.10 ▼	-3.65	2,850	2,830	2,700	356,963	978,078,620
13/04/2020	2,850	0.00 ■■	0.00	2,810	2,920	2,700	345,640	985,074,000
12/04/2020	2,810	-0.20 ▼	-7.12	2,980	2,920	2,780	1,383,962	3,888,933,220
10/04/2020	2,810	-0.20 ▼	-7.12	2,980	2,920	2,780	1,383,962	3,888,933,220
09/04/2020	2,980	0.00 ■■	0.00	2,970	3,150	2,960	747,931	2,228,834,380
08/04/2020	2,970	0.20 ▲	6.73	2,780	2,970	2,720	158,738	471,451,860
07/04/2020	2,780	-0.20 ▼	-7.19	2,980	2,980	2,780	918,617	2,553,755,260
06/04/2020	2,980	-0.20 ▼	-6.71	3,130	3,340	2,950	2,115,649	6,304,634,020
03/04/2020	3,130	0.20 ▲	6.39	2,930	3,130	3,130	54,107	169,354,910
02/04/2020	2,930	0.20 ▲	6.83	2,740	2,930	2,550	390,703	1,144,759,790
01/04/2020	2,930	0.20 ▲	6.83	2,740	2,930	2,550	390,703	1,144,759,790
31/03/2020	2,740	-0.20 ▼	-7.30	2,940	2,860	2,740	1,949,063	5,340,432,620
30/03/2020	2,940	-0.20 ▼	-6.80	3,160	2,940	2,940	5,278	15,517,320
29/03/2020	3,160	-0.20 ▼	-6.33	3,390	3,160	3,160	27,694	87,513,040
27/03/2020	3,160	-0.20 ▼	-6.33	3,390	3,160	3,160	27,694	87,513,040
26/03/2020	3,390	-0.30 ▼	-8.85	3,640	3,390	3,390	127,533	432,336,870
25/03/2020	3,640	-0.30 ▼	-8.24	3,910	3,700	3,640	1,330,793	4,844,086,520
24/03/2020	3,910	-0.30 ▼	-7.67	4,200	3,910	3,910	14,101	55,134,910
23/03/2020	4,200	-0.30 ▼	-7.14	4,510	4,200	4,200	11,349	47,665,800
22/03/2020	4,510	-0.30 ▼	-6.65	4,840	4,810	4,510	727,614	3,281,539,140
20/03/2020	4,510	-0.30 ▼	-6.65	4,840	4,810	4,510	727,614	3,281,539,140
19/03/2020	4,840	-0.40 ▼	-8.26	5,200	5,560	4,840	3,548,242	17,173,491,280
18/03/2020	5,200	0.30 ▲	5.77	4,860	5,200	5,200	43,051	223,865,200
17/03/2020	4,860	0.30 ▲	6.17	4,550	4,860	4,860	43,560	211,701,600
16/03/2020	4,550	0.29 ▲	6.37	4,260	4,550	4,550	391,710	1,782,280,500
14/03/2020	4,260	0.27 ▲	6.34	3,990	4,260	4,260	2,921,100	12,443,886,000
13/03/2020	4,260	0.27 ▲	6.34	3,990	4,260	4,260	2,921,100	12,443,886,000
12/03/2020	3,990	0.26 ▲	6.52	3,730	3,990	3,730	9,138,750	36,463,612,500
11/03/2020	3,730	0.24 ▲	6.43	3,490	3,730	3,600	12,343,670	46,041,889,100
10/03/2020	3,490	0.20 ▲	5.73	3,270	3,490	3,490	123,313	430,362,370
09/03/2020	3,270	0.20 ▲	6.12	3,060	3,270	3,060	2,063,601	6,747,975,270
07/03/2020	3,060	0.20 ▲	6.54	2,860	3,060	3,060	128,086	391,943,160
06/03/2020	3,060	0.20 ▲	6.54	2,860	3,060	3,060	128,086	391,943,160
05/03/2020	2,860	0.20 ▲	6.99	2,680	2,860	2,860	181,908	520,256,880
04/03/2020	2,680	0.20 ▲	7.46	2,510	2,680	2,680	51,957	139,244,760
03/03/2020	2,510	0.20 ▲	7.97	2,350	2,510	2,510	86,032	215,940,320
02/03/2020	2,350	0.20 ▲	8.51	2,200	2,350	2,250	1,072,106	2,519,449,100
28/02/2020	2,200	0.10 ▲	4.55	2,120	2,220	2,050	325,108	715,237,600
27/02/2020	2,120	0.10 ▲	4.72	1,990	2,120	1,970	314,064	665,815,680
26/02/2020	1,990	-0.10 ▼	-5.03	2,070	2,060	1,950	184,101	366,360,990
25/02/2020	2,070	0.10 ▲	4.83	2,000	2,100	1,860	396,789	821,353,230
24/02/2020	2,000	-0.20 ▼	-10.00	2,150	2,060	2,000	457,206	914,412,000
21/02/2020	2,150	-0.20 ▼	-9.30	2,310	2,310	2,150	461,740	992,741,000
20/02/2020	2,310	0.00 ■■	0.00	2,330	2,450	2,310	363,714	840,179,340
19/02/2020	2,330	0.20 ▲	8.58	2,180	2,330	2,250	783,392	1,825,303,360
18/02/2020	2,180	0.10 ▲	4.59	2,040	2,180	2,020	239,387	521,863,660
17/02/2020	2,040	-0.10 ▼	-4.90	2,100	2,130	2,000	282,176	575,639,040
15/02/2020	2,100	0.10 ▲	4.76	2,000	2,140	2,080	800,575	1,681,207,500
14/02/2020	2,100	0.10 ▲	4.76	2,000	2,140	2,080	800,575	1,681,207,500
13/02/2020	2,000	0.10 ▲	5.00	1,870	2,000	1,950	694,208	1,388,416,000
12/02/2020	1,870	0.10 ▲	5.35	1,750	1,870	1,780	257,566	481,648,420
11/02/2020	1,750	0.00 ■■	0.00	1,720	1,780	1,710	130,798	228,896,500
10/02/2020	1,720	-0.10 ▼	-5.81	1,800	1,790	1,720	125,603	216,037,160
09/02/2020	1,800	0.00 ■■	0.00	1,790	1,860	1,750	203,917	367,050,600
07/02/2020	1,800	0.00 ■■	0.00	1,790	1,860	1,750	203,917	367,050,600
06/02/2020	1,790	0.10 ▲	5.59	1,720	1,800	1,700	179,225	320,812,750
05/02/2020	1,720	0.00 ■■	0.00	1,710	1,780	1,700	137,576	236,630,720
04/02/2020	1,710	0.10 ▲	5.85	1,650	1,720	1,650	180,375	308,441,250
03/02/2020	1,650	-0.10 ▼	-6.06	1,700	1,750	1,590	363,111	599,133,150
02/02/2020	1,700	-0.10 ▼	-5.88	1,820	1,830	1,700	246,356	418,805,200
31/01/2020	1,700	-0.10 ▼	-5.88	1,820	1,830	1,700	246,356	418,805,200
30/01/2020	1,820	-0.10 ▼	-5.49	1,950	1,930	1,820	230,671	419,821,220
29/01/2020	1,950	0.10 ▲	5.13	1,880	1,960	1,880	148,614	289,797,300
28/01/2020	1,950	0.10 ▲	5.13	1,880	1,960	1,880	148,614	289,797,300
27/01/2020	1,950	0.10 ▲	5.13	1,880	1,960	1,880	148,614	289,797,300
26/01/2020	1,950	0.10 ▲	5.13	1,880	1,960	1,880	148,614	289,797,300
24/01/2020	1,950	0.10 ▲	5.13	1,880	1,960	1,880	148,614	289,797,300
23/01/2020	1,950	0.10 ▲	5.13	1,880	1,960	1,880	148,614	289,797,300
22/01/2020	1,950	0.10 ▲	5.13	1,880	1,960	1,880	148,614	289,797,300
21/01/2020	1,880	0.12 ▲	6.38	1,760	1,880	1,760	1,772,320	3,331,961,600
20/01/2020	1,760	0.02 ▲	1.14	1,740	1,800	1,720	837,650	1,474,264,000
17/01/2020	1,740	0.02 ▲	1.15	1,720	1,810	1,690	1,035,180	1,801,213,200
16/01/2020	1,720	-0.02 ▼	-1.16	1,740	1,790	1,700	1,049,640	1,805,380,800
15/01/2020	1,740	-0.07 ▼	-4.02	1,810	1,810	1,730	1,002,700	1,744,698,000
14/01/2020	1,800	0.09 ▲	5.00	1,710	1,800	1,670	629,380	1,132,884,000
13/01/2020	1,710	-0.10 ▼	-5.85	1,820	1,860	1,710	240,065	410,511,150
10/01/2020	1,820	-0.10 ▼	-5.49	1,950	2,030	1,820	419,405	763,317,100
09/01/2020	1,950	0.00 ■■	0.00	1,970	2,050	1,950	188,797	368,154,150
08/01/2020	1,970	-0.10 ▼	-5.08	2,110	2,080	1,970	354,575	698,512,750
07/01/2020	2,110	0.10 ▲	4.74	2,000	2,140	1,990	189,867	400,619,370
06/01/2020	2,000	-0.10 ▼	-5.00	2,100	2,120	1,980	305,851	611,702,000
03/01/2020	2,100	0.00 ■■	0.00	2,090	2,230	2,100	530,718	1,114,507,800
02/01/2020	2,090	0.10 ▲	4.78	1,960	2,090	1,980	257,281	537,717,290
31/12/2019	1,960	-0.10 ▼	-5.10	2,020	2,090	1,930	258,855	507,355,800
30/12/2019	2,020	-0.10 ▼	-4.95	2,160	2,190	2,010	363,277	733,819,540
28/12/2019	2,160	0.00 ■■	0.00	2,130	2,230	2,110	253,777	548,158,320
27/12/2019	2,160	0.00 ■■	0.00	2,130	2,230	2,110	253,777	548,158,320
26/12/2019	2,130	-0.20 ▼	-9.39	2,280	2,310	2,130	703,098	1,497,598,740
25/12/2019	2,280	-0.20 ▼	-8.77	2,450	2,530	2,280	543,498	1,239,175,440
24/12/2019	2,450	0.00 ■■	0.00	2,500	2,510	2,420	239,013	585,581,850
23/12/2019	2,500	0.00 ■■	0.00	2,550	2,700	2,480	445,749	1,114,372,500
21/12/2019	2,550	0.09 ▲	3.53	2,460	2,550	2,340	3,435,080	8,759,454,000
20/12/2019	2,550	0.09 ▲	3.53	2,460	2,550	2,340	3,435,080	8,759,454,000
19/12/2019	2,460	-0.20 ▼	-8.13	2,640	2,630	2,460	908,428	2,234,732,880
18/12/2019	2,640	-0.20 ▼	-7.58	2,830	2,830	2,640	721,919	1,905,866,160
17/12/2019	2,830	0.00 ■■	0.00	2,830	3,020	2,640	968,581	2,741,084,230
16/12/2019	2,830	0.20 ▲	7.07	2,650	2,830	2,640	847,474	2,398,351,420
13/12/2019	2,650	0.20 ▲	7.55	2,490	2,660	2,500	958,864	2,540,989,600
12/12/2019	2,490	0.20 ▲	8.03	2,330	2,490	2,390	499,145	1,242,871,050
11/12/2019	2,330	0.20 ▲	8.58	2,180	2,330	2,140	624,714	1,455,583,620
10/12/2019	2,180	0.00 ■■	0.00	2,160	2,270	2,140	557,532	1,215,419,760
09/12/2019	2,160	0.10 ▲	4.63	2,020	2,160	2,050	592,340	1,279,454,400
06/12/2019	2,020	0.00 ■■	0.00	2,040	2,120	2,010	408,516	825,202,320
05/12/2019	2,040	0.10 ▲	4.90	1,960	2,090	2,010	1,051,814	2,145,700,560
04/12/2019	1,960	0.10 ▲	5.10	1,840	1,960	1,860	522,991	1,025,062,360
03/12/2019	1,840	0.10 ▲	5.43	1,780	1,860	1,780	278,221	511,926,640
02/12/2019	1,780	0.00 ■■	0.00	1,760	1,830	1,760	177,613	316,151,140
29/11/2019	1,760	0.00 ■■	0.00	1,760	1,830	1,750	205,421	361,540,960
28/11/2019	1,760	0.00 ■■	0.00	1,770	1,810	1,750	130,559	229,783,840
27/11/2019	1,770	0.00 ■■	0.00	1,740	1,820	1,730	195,422	345,896,940
26/11/2019	1,740	0.00 ■■	0.00	1,750	1,800	1,740	71,612	124,604,880
25/11/2019	1,750	0.00 ■■	0.00	1,710	1,790	1,700	147,428	257,999,000
23/11/2019	1,710	-0.10 ▼	-5.85	1,780	1,800	1,700	204,432	349,578,720
22/11/2019	1,710	-0.10 ▼	-5.85	1,780	1,800	1,700	204,432	349,578,720
21/11/2019	1,780	0.00 ■■	0.00	1,820	1,840	1,760	167,775	298,639,500
20/11/2019	1,820	-0.10 ▼	-5.49	1,870	1,890	1,800	311,075	566,156,500
19/11/2019	1,870	0.10 ▲	5.35	1,750	1,870	1,770	411,776	770,021,120
18/11/2019	1,750	0.10 ▲	5.71	1,700	1,780	1,670	170,587	298,527,250
15/11/2019	1,700	-0.10 ▼	-5.88	1,770	1,890	1,700	437,898	744,426,600
14/11/2019	1,770	0.10 ▲	5.65	1,660	1,770	1,690	566,475	1,002,660,750
13/11/2019	1,660	0.00 ■■	0.00	1,630	1,700	1,650	276,914	459,677,240
12/11/2019	1,630	0.00 ■■	0.00	1,600	1,670	1,580	154,820	252,356,600
11/11/2019	1,600	0.00 ■■	0.00	1,580	1,600	1,580	53,241	85,185,600
08/11/2019	1,580	0.00 ■■	0.00	1,580	1,620	1,580	72,504	114,556,320
07/11/2019	1,580	0.00 ■■	0.00	1,610	1,630	1,580	94,438	149,212,040
06/11/2019	1,610	0.00 ■■	0.00	1,620	1,640	1,600	36,054	58,046,940
05/11/2019	1,620	0.00 ■■	0.00	1,660	1,680	1,590	130,725	211,774,500
04/11/2019	1,600	0.00 ■■	0.00	1,620	1,680	1,560	139,051	222,481,600
01/11/2019	1,600	0.00 ■■	0.00	1,620	1,680	1,560	139,051	222,481,600
31/10/2019	1,620	-0.10 ▼	-6.17	1,740	1,720	1,620	447,694	725,264,280
30/10/2019	1,740	0.00 ■■	0.00	1,770	1,790	1,720	137,135	238,614,900
29/10/2019	1,770	0.00 ■■	0.00	1,730	1,820	1,700	238,752	422,591,040
28/10/2019	1,730	0.10 ▲	5.78	1,620	1,730	1,620	294,949	510,261,770
26/10/2019	1,620	0.00 ■■	0.00	1,620	1,650	1,600	93,270	151,097,400
25/10/2019	1,620	0.00 ■■	0.00	1,620	1,650	1,600	93,270	151,097,400
24/10/2019	1,620	0.00 ■■	0.00	1,610	1,670	1,580	66,190	107,227,800
23/10/2019	1,610	-0.10 ▼	-6.21	1,680	1,670	1,600	135,236	217,729,960
22/10/2019	1,680	0.00 ■■	0.00	1,690	1,800	1,650	560,181	941,104,080
21/10/2019	1,690	0.10 ▲	5.92	1,580	1,690	1,570	217,219	367,100,110
18/10/2019	1,580	0.00 ■■	0.00	1,580	1,660	1,540	171,170	270,448,600
17/10/2019	1,580	-0.10 ▼	-6.33	1,650	1,640	1,580	120,880	190,990,400
16/10/2019	1,650	0.00 ■■	0.00	1,640	1,680	1,590	199,118	328,544,700
15/10/2019	1,640	0.10 ▲	6.10	1,540	1,640	1,520	339,311	556,470,040
14/10/2019	1,540	0.10 ▲	6.49	1,490	1,590	1,500	206,710	318,333,400
11/10/2019	1,490	0.10 ▲	6.71	1,400	1,490	1,400	158,325	235,904,250
10/10/2019	1,400	0.00 ■■	0.00	1,440	1,440	1,400	35,084	49,117,600
09/10/2019	1,440	0.00 ■■	0.00	1,460	1,460	1,420	78,371	112,854,240
08/10/2019	1,460	0.00 ■■	0.00	1,480	1,490	1,450	78,055	113,960,300
07/10/2019	1,480	0.00 ■■	0.00	1,500	1,520	1,480	29,425	43,549,000
04/10/2019	1,500	0.00 ■■	0.00	1,510	1,530	1,500	34,486	51,729,000
03/10/2019	1,510	0.00 ■■	0.00	1,520	1,520	1,500	33,294	50,273,940
02/10/2019	1,520	0.00 ■■	0.00	1,530	1,530	1,520	27,864	42,353,280
01/10/2019	1,530	0.00 ■■	0.00	1,520	1,540	1,520	27,384	41,897,520
30/09/2019	1,520	0.00 ■■	0.00	1,530	1,540	1,520	33,475	50,882,000
27/09/2019	1,530	0.00 ■■	0.00	1,530	1,540	1,520	36,442	55,756,260
26/09/2019	1,530	0.00 ■■	0.00	1,540	1,540	1,510	38,952	59,596,560
25/09/2019	1,540	0.00 ■■	0.00	1,520	1,540	1,520	37,212	57,306,480
24/09/2019	1,520	0.00 ■■	0.00	1,540	1,550	1,520	37,476	56,963,520
23/09/2019	1,540	0.00 ■■	0.00	1,540	1,550	1,530	42,699	65,756,460
20/09/2019	1,540	0.00 ■■	0.00	1,550	1,560	1,540	34,044	52,427,760
19/09/2019	1,550	0.00 ■■	0.00	1,550	1,560	1,540	26,965	41,795,750
18/09/2019	1,550	0.00 ■■	0.00	1,540	1,560	1,540	41,815	64,813,250
17/09/2019	1,540	0.00 ■■	0.00	1,560	1,570	1,540	45,331	69,809,740
16/09/2019	1,560	0.00 ■■	0.00	1,560	1,570	1,550	53,674	83,731,440
13/09/2019	1,560	0.00 ■■	0.00	1,560	1,570	1,550	66,516	103,764,960
12/09/2019	1,560	0.00 ■■	0.00	1,540	1,570	1,540	102,456	159,831,360
11/09/2019	1,540	0.00 ■■	0.00	1,540	1,560	1,530	41,890	64,510,600
10/09/2019	1,560	0.01 ▲	0.64	1,550	1,580	1,540	46,870	73,117,200
09/09/2019	1,550	0.00 ■■	0.00	1,530	1,580	1,530	132,749	205,760,950
06/09/2019	1,530	0.00 ■■	0.00	1,540	1,570	1,530	48,640	74,419,200
05/09/2019	1,540	0.00 ■■	0.00	1,550	1,570	1,540	38,535	59,343,900
04/09/2019	1,550	0.00 ■■	0.00	1,550	1,570	1,540	28,870	44,748,500
03/09/2019	1,550	-0.10 ▼	-6.45	1,600	1,600	1,550	65,104	100,911,200
30/08/2019	1,600	0.00 ■■	0.00	1,580	1,600	1,570	46,951	75,121,600
29/08/2019	1,580	0.00 ■■	0.00	1,570	1,600	1,570	52,721	83,299,180
28/08/2019	1,570	0.00 ■■	0.00	1,610	1,610	1,570	77,319	121,390,830
27/08/2019	1,610	0.00 ■■	0.00	1,610	1,630	1,600	33,737	54,316,570
26/08/2019	1,610	0.00 ■■	0.00	1,660	1,680	1,600	109,600	176,456,000
23/08/2019	1,660	0.10 ▲	6.02	1,560	1,660	1,560	151,677	251,783,820
22/08/2019	1,560	0.00 ■■	0.00	1,580	1,590	1,560	52,079	81,243,240
21/08/2019	1,580	0.00 ■■	0.00	1,590	1,600	1,580	42,072	66,473,760
20/08/2019	1,590	0.00 ■■	0.00	1,600	1,610	1,590	44,684	71,047,560
19/08/2019	1,600	0.00 ■■	0.00	1,600	1,630	1,600	43,665	69,864,000
16/08/2019	1,600	0.00 ■■	0.00	1,610	1,620	1,600	72,740	116,384,000
15/08/2019	1,610	0.00 ■■	0.00	1,650	1,630	1,580	105,940	170,563,400
14/08/2019	1,650	0.00 ■■	0.00	1,660	1,670	1,650	23,434	38,666,100
13/08/2019	1,660	0.00 ■■	0.00	1,660	1,670	1,640	22,963	38,118,580
12/08/2019	1,660	0.00 ■■	0.00	1,650	1,670	1,650	22,193	36,840,380
09/08/2019	1,650	0.00 ■■	0.00	1,650	1,690	1,650	64,780	106,887,000
08/08/2019	1,650	0.00 ■■	0.00	1,640	1,670	1,630	27,251	44,964,150
07/08/2019	1,640	0.00 ■■	0.00	1,630	1,690	1,630	84,333	138,306,120
06/08/2019	1,630	0.00 ■■	0.00	1,660	1,650	1,620	98,589	160,700,070
05/08/2019	1,660	0.00 ■■	0.00	1,670	1,680	1,650	61,454	102,013,640
02/08/2019	1,670	0.00 ■■	0.00	1,680	1,700	1,660	60,848	101,616,160
01/08/2019	1,680	-0.10 ▼	-5.95	1,730	1,740	1,680	163,340	274,411,200
31/07/2019	1,730	0.00 ■■	0.00	1,760	1,770	1,730	55,465	95,954,450
30/07/2019	1,760	0.00 ■■	0.00	1,780	1,790	1,740	121,354	213,583,040
29/07/2019	1,780	0.00 ■■	0.00	1,770	1,790	1,760	74,469	132,554,820
26/07/2019	1,770	0.00 ■■	0.00	1,780	1,800	1,760	58,569	103,667,130
25/07/2019	1,780	0.00 ■■	0.00	1,770	1,810	1,760	96,962	172,592,360
24/07/2019	1,770	0.00 ■■	0.00	1,800	1,810	1,760	60,986	107,945,220
23/07/2019	1,800	0.00 ■■	0.00	1,800	1,810	1,770	91,159	164,086,200
22/07/2019	1,800	0.00 ■■	0.00	1,800	1,820	1,790	37,918	68,252,400
19/07/2019	1,800	0.00 ■■	0.00	1,840	1,840	1,800	89,537	161,166,600
18/07/2019	1,840	0.00 ■■	0.00	1,800	1,880	1,760	252,760	465,078,400
17/07/2019	1,800	0.00 ■■	0.00	1,830	1,840	1,800	50,758	91,364,400
16/07/2019	1,830	0.10 ▲	5.46	1,760	1,880	1,810	238,496	436,447,680
15/07/2019	1,760	0.00 ■■	0.00	1,780	1,800	1,760	62,613	110,198,880
12/07/2019	1,780	0.00 ■■	0.00	1,810	1,820	1,770	51,584	91,819,520
11/07/2019	1,810	0.00 ■■	0.00	1,770	1,830	1,770	115,461	208,984,410
10/07/2019	1,770	0.00 ■■	0.00	1,770	1,790	1,760	53,948	95,487,960
09/07/2019	1,770	0.00 ■■	0.00	1,780	1,790	1,760	50,478	89,346,060
08/07/2019	1,780	0.00 ■■	0.00	1,770	1,790	1,750	55,230	98,309,400
05/07/2019	1,770	0.00 ■■	0.00	1,800	1,820	1,770	25,120	44,462,400
04/07/2019	1,800	0.00 ■■	0.00	1,830	1,860	1,800	78,968	142,142,400
03/07/2019	1,830	0.10 ▲	5.46	1,750	1,860	1,740	153,409	280,738,470
02/07/2019	1,750	0.00 ■■	0.00	1,750	1,770	1,740	40,220	70,385,000
01/07/2019	1,750	0.00 ■■	0.00	1,740	1,780	1,730	62,863	110,010,250
28/06/2019	1,740	0.00 ■■	0.00	1,760	1,770	1,740	70,240	122,217,600
27/06/2019	1,760	0.00 ■■	0.00	1,770	1,790	1,740	81,534	143,499,840
26/06/2019	1,770	0.00 ■■	0.00	1,740	1,800	1,740	105,471	186,683,670
25/06/2019	1,740	0.00 ■■	0.00	1,750	1,770	1,740	81,783	142,302,420
24/06/2019	1,750	0.00 ■■	0.00	1,790	1,800	1,750	100,576	176,008,000
21/06/2019	1,790	0.00 ■■	0.00	1,810	1,820	1,780	30,592	54,759,680
20/06/2019	1,810	0.00 ■■	0.00	1,780	1,840	1,780	41,344	74,832,640
19/06/2019	1,780	0.10 ▲	5.62	1,710	1,820	1,740	200,801	357,425,780
18/06/2019	1,710	-0.10 ▼	-5.85	1,800	1,840	1,710	60,528	103,502,880
17/06/2019	1,800	-0.10 ▼	-5.56	1,900	1,890	1,800	157,425	283,365,000
16/06/2019	1,900	0.00 ■■	0.00	1,890	2,020	1,890	465,844	885,103,600
14/06/2019	1,900	0.00 ■■	0.00	1,890	2,020	1,890	465,844	885,103,600
13/06/2019	1,890	0.10 ▲	5.29	1,770	1,890	1,890	31,867	60,228,630
11/06/2019	1,660	0.00 ■■	0.00	1,660	1,680	1,650	27,550	45,733,000
10/06/2019	1,660	0.00 ■■	0.00	1,680	1,700	1,660	39,650	65,819,000
09/06/2019	1,680	0.00 ■■	0.00	1,670	1,690	1,670	22,762	38,240,160
07/06/2019	1,680	0.00 ■■	0.00	1,670	1,690	1,670	22,762	38,240,160
06/06/2019	1,670	0.00 ■■	0.00	1,660	1,680	1,650	57,159	95,455,530
05/06/2019	1,660	0.00 ■■	0.00	1,660	1,690	1,650	77,831	129,199,460
04/06/2019	1,660	0.00 ■■	0.00	1,660	1,700	1,650	64,034	106,296,440
03/06/2019	1,660	-0.10 ▼	-6.02	1,760	1,750	1,660	138,133	229,300,780
02/06/2019	1,760	0.00 ■■	0.00	1,780	1,780	1,750	73,102	128,659,520
31/05/2019	1,760	0.00 ■■	0.00	1,780	1,780	1,750	73,102	128,659,520
30/05/2019	1,780	0.00 ■■	0.00	1,790	1,810	1,780	59,193	105,363,540
29/05/2019	1,790	0.00 ■■	0.00	1,800	1,800	1,780	54,311	97,216,690
28/05/2019	1,800	0.00 ■■	0.00	1,800	1,820	1,790	119,431	214,975,800
27/05/2019	1,800	0.00 ■■	0.00	1,800	1,820	1,800	52,093	93,767,400
26/05/2019	1,800	0.00 ■■	0.00	1,820	1,830	1,800	88,719	159,694,200
24/05/2019	1,800	0.00 ■■	0.00	1,820	1,830	1,800	88,719	159,694,200
23/05/2019	1,820	0.00 ■■	0.00	1,840	1,850	1,810	71,972	130,989,040
22/05/2019	1,840	0.00 ■■	0.00	1,870	1,880	1,840	66,879	123,057,360
21/05/2019	1,870	0.00 ■■	0.00	1,880	1,900	1,850	78,797	147,350,390
20/05/2019	1,880	0.00 ■■	0.00	1,890	1,910	1,870	73,624	138,413,120
19/05/2019	1,890	0.00 ■■	0.00	1,900	1,920	1,890	60,875	115,053,750
17/05/2019	1,890	0.00 ■■	0.00	1,900	1,920	1,890	60,875	115,053,750
16/05/2019	1,900	0.00 ■■	0.00	1,870	1,950	1,880	112,693	214,116,700
15/05/2019	1,870	0.00 ■■	0.00	1,840	1,880	1,840	88,868	166,183,160
14/05/2019	1,840	0.00 ■■	0.00	1,850	1,850	1,820	77,931	143,393,040
13/05/2019	1,850	0.00 ■■	0.00	1,830	1,870	1,830	90,383	167,208,550
12/05/2019	1,830	0.00 ■■	0.00	1,870	1,890	1,830	153,853	281,550,990
10/05/2019	1,830	0.00 ■■	0.00	1,870	1,890	1,830	153,853	281,550,990
09/05/2019	1,870	0.00 ■■	0.00	1,910	1,920	1,860	99,409	185,894,830
08/05/2019	1,910	-0.10 ▼	-5.24	1,960	1,950	1,900	126,715	242,025,650
07/05/2019	1,960	0.00 ■■	0.00	1,950	1,990	1,940	124,773	244,555,080
06/05/2019	1,950	-0.10 ▼	-5.13	2,030	2,040	1,950	180,824	352,606,800
05/05/2019	2,030	0.00 ■■	0.00	2,060	2,070	2,000	75,639	153,547,170
03/05/2019	2,030	0.00 ■■	0.00	2,060	2,070	2,000	75,639	153,547,170
02/05/2019	2,060	0.00 ■■	0.00	2,060	2,080	2,050	66,799	137,605,940
01/05/2019	2,060	0.00 ■■	0.00	2,070	2,090	2,050	113,226	233,245,560
30/04/2019	2,060	0.00 ■■	0.00	2,070	2,090	2,050	113,226	233,245,560
29/04/2019	2,060	0.00 ■■	0.00	2,070	2,090	2,050	113,226	233,245,560
28/04/2019	2,060	0.00 ■■	0.00	2,070	2,090	2,050	113,226	233,245,560
26/04/2019	2,060	0.00 ■■	0.00	2,070	2,090	2,050	113,226	233,245,560
25/04/2019	2,070	0.00 ■■	0.00	2,090	2,130	2,070	72,114	149,275,980
24/04/2019	2,090	0.00 ■■	0.00	2,060	2,140	2,060	76,845	160,606,050
23/04/2019	2,060	0.00 ■■	0.00	2,060	2,080	2,050	108,032	222,545,920
22/04/2019	2,060	-0.10 ▼	-4.85	2,130	2,150	2,060	200,574	413,182,440
21/04/2019	2,130	0.00 ■■	0.00	2,140	2,180	2,130	146,743	312,562,590
19/04/2019	2,130	0.00 ■■	0.00	2,140	2,180	2,130	146,743	312,562,590
18/04/2019	2,140	0.00 ■■	0.00	2,190	2,200	2,140	128,160	274,262,400
17/04/2019	2,190	0.00 ■■	0.00	2,210	2,240	2,190	172,097	376,892,430
16/04/2019	2,210	0.00 ■■	0.00	2,230	2,230	2,200	95,649	211,384,290
15/04/2019	2,230	0.00 ■■	0.00	2,210	2,230	2,200	80,272	179,006,560
12/04/2019	2,230	0.00 ■■	0.00	2,210	2,230	2,200	80,272	179,006,560
11/04/2019	2,210	0.00 ■■	0.00	2,220	2,240	2,200	102,461	226,438,810
10/04/2019	2,220	0.00 ■■	0.00	2,230	2,230	2,210	143,769	319,167,180
09/04/2019	2,230	0.00 ■■	0.00	2,220	2,250	2,220	81,824	182,467,520
08/04/2019	2,220	0.00 ■■	0.00	2,220	2,280	2,220	169,455	376,190,100
05/04/2019	2,220	0.00 ■■	0.00	2,220	2,280	2,210	148,791	330,316,020
04/04/2019	2,220	0.00 ■■	0.00	2,220	2,240	2,200	97,581	216,629,820
03/04/2019	2,220	0.00 ■■	0.00	2,250	2,270	2,220	68,335	151,703,700
02/04/2019	2,250	0.00 ■■	0.00	2,250	2,290	2,250	92,571	208,284,750
01/04/2019	2,250	0.00 ■■	0.00	2,210	2,310	2,200	180,565	406,271,250
30/03/2019	3,070	-0.10 ▼	-3.26	3,170	3,170	3,070	270,370	830,035,900
29/03/2019	2,210	0.00 ■■	0.00	2,220	2,220	2,190	87,831	194,106,510
28/03/2019	2,220	0.00 ■■	0.00	2,220	2,230	2,200	97,863	217,255,860
27/03/2019	2,220	0.00 ■■	0.00	2,200	2,230	2,190	67,486	149,818,920
26/03/2019	2,200	0.00 ■■	0.00	2,190	2,200	2,160	227,921	501,426,200
25/03/2019	2,190	-0.10 ▼	-4.57	2,250	2,250	2,170	366,492	802,617,480
22/03/2019	2,250	0.00 ■■	0.00	2,280	2,320	2,240	183,360	412,560,000
21/03/2019	2,280	-0.10 ▼	-4.39	2,340	2,370	2,280	364,478	831,009,840
20/03/2019	2,340	-0.10 ▼	-4.27	2,390	2,400	2,320	215,117	503,373,780
19/03/2019	2,390	0.00 ■■	0.00	2,430	2,440	2,390	222,527	531,839,530
18/03/2019	2,430	0.00 ■■	0.00	2,430	2,460	2,420	163,006	396,104,580
15/03/2019	2,430	0.00 ■■	0.00	2,410	2,480	2,410	231,815	563,310,450
14/03/2019	2,410	0.00 ■■	0.00	2,400	2,430	2,390	293,991	708,518,310
13/03/2019	2,400	0.00 ■■	0.00	2,400	2,450	2,390	252,962	607,108,800
12/03/2019	2,400	0.00 ■■	0.00	2,440	2,470	2,400	201,743	484,183,200
11/03/2019	2,440	0.00 ■■	0.00	2,430	2,480	2,420	269,587	657,792,280
08/03/2019	2,430	-0.10 ▼	-4.12	2,500	2,490	2,390	403,224	979,834,320
07/03/2019	2,500	0.00 ■■	0.00	2,470	2,600	2,490	592,065	1,480,162,500
06/03/2019	2,470	0.10 ▲	4.05	2,370	2,490	2,370	663,927	1,639,899,690
05/03/2019	2,370	0.00 ■■	0.00	2,370	2,440	2,320	376,685	892,743,450
04/03/2019	2,370	0.10 ▲	4.22	2,320	2,390	2,330	397,255	941,494,350
01/03/2019	2,320	0.10 ▲	4.31	2,220	2,330	2,200	344,539	799,330,480
28/02/2019	2,220	-0.10 ▼	-4.50	2,300	2,360	2,170	489,113	1,085,830,860
27/02/2019	2,300	-0.10 ▼	-4.35	2,440	2,470	2,270	1,533,173	3,526,297,900
26/02/2019	2,440	-0.20 ▼	-8.20	2,590	2,590	2,410	1,653,266	4,033,969,040
25/02/2019	2,590	0.00 ■■	0.00	2,600	2,700	2,420	1,608,086	4,164,942,740
22/02/2019	2,600	-0.20 ▼	-7.69	2,750	2,830	2,560	1,363,148	3,544,184,800
21/02/2019	2,750	-0.20 ▼	-7.27	2,920	2,900	2,720	700,049	1,925,134,750
20/02/2019	2,920	-0.10 ▼	-3.42	3,040	3,000	2,830	609,633	1,780,128,360
19/02/2019	3,040	-0.20 ▼	-6.58	3,260	3,230	3,040	668,660	2,032,726,400
18/02/2019	3,260	0.20 ▲	6.13	3,060	3,270	2,890	1,062,345	3,463,244,700
15/02/2019	3,060	0.20 ▲	6.54	2,860	3,060	2,860	451,838	1,382,624,280
14/02/2019	2,860	0.20 ▲	6.99	2,680	2,860	2,670	477,054	1,364,374,440
13/02/2019	2,680	-0.10 ▼	-3.73	2,810	2,830	2,660	176,766	473,732,880
12/02/2019	2,810	0.00 ■■	0.00	2,800	2,840	2,690	155,001	435,552,810
11/02/2019	2,800	0.10 ▲	3.57	2,700	2,800	2,600	121,141	339,194,800
01/02/2019	2,700	0.10 ▲	3.70	2,640	2,700	2,590	60,176	162,475,200
31/01/2019	2,640	0.10 ▲	3.79	2,560	2,640	2,400	142,218	375,455,520
30/01/2019	2,560	-0.20 ▼	-7.81	2,750	2,840	2,560	569,958	1,459,092,480
29/01/2019	2,750	-0.20 ▼	-7.27	2,940	2,940	2,750	171,548	471,757,000
28/01/2019	2,940	-0.10 ▼	-3.40	3,000	3,010	2,850	172,703	507,746,820
25/01/2019	3,000	0.00 ■■	0.00	3,000	3,010	2,900	141,649	424,947,000
24/01/2019	3,000	0.00 ■■	0.00	3,050	3,070	2,960	120,203,000	360,609,000,000
23/01/2019	3,050	0.00 ■■	0.00	3,040	3,070	2,970	103,266,000	314,961,300,000
22/01/2019	3,040	0.00 ■■	0.00	3,010	3,040	2,910	137,410,000	417,726,400,000
21/01/2019	3,010	-0.05 ▼	-1.66	3,060	3,100	2,880	1,882,870	5,667,438,700
20/01/2019	3,200	0.13 ▲	4.06	3,070	3,230	3,060	2,200	7,040,000
18/01/2019	3,060	-0.01 ▼	-0.33	3,070	3,230	3,060	1,044,350	3,195,711,000
17/01/2019	3,070	0.20 ▲	6.51	2,870	3,070	2,880	1,461,060	4,485,454,200
16/01/2019	2,870	0.03 ▲	1.05	2,840	2,870	2,830	239,960	688,685,200
15/01/2019	2,840	0.01 ▲	0.35	2,830	2,870	2,830	252,890	718,207,600
14/01/2019	2,830	0.06 ▲	2.12	2,770	2,840	2,770	250,230	708,150,900
11/01/2019	2,770	-0.07 ▼	-2.53	2,840	2,890	2,770	905,440	2,508,068,800
10/01/2019	2,840	-0.02 ▼	-0.70	2,860	2,920	2,840	827,530	2,350,185,200
09/01/2019	2,860	-0.04 ▼	-1.40	2,900	2,950	2,830	1,187,960	3,397,565,600
08/01/2019	2,900	-0.09 ▼	-3.10	2,990	2,980	2,900	822,910	2,386,439,000
07/01/2019	2,990	0.01 ▲	0.33	2,990	3,050	2,960	1,339,670	4,005,613,300
04/01/2019	2,990	0.12 ▲	4.01	2,870	3,070	2,910	2,508,530	7,500,504,700
03/01/2019	2,870	0.18 ▲	6.27	2,690	2,870	2,700	1,167,310	3,350,179,700
02/01/2019	2,690	0.04 ▲	1.49	2,650	2,730	2,650	636,640	1,712,561,600
28/12/2018	2,650	-0.05 ▼	-1.89	2,700	2,700	2,630	435,910	1,155,161,500
27/12/2018	2,700	0.02 ▲	0.74	2,680	2,730	2,690	482,040	1,301,508,000
26/12/2018	2,680	0.07 ▲	2.61	2,610	2,720	2,610	545,580	1,462,154,400
25/12/2018	2,610	-0.15 ▼	-5.75	2,760	2,750	2,610	1,908,600	4,981,446,000
24/12/2018	2,760	-0.01 ▼	-0.36	2,770	2,790	2,700	201,060	554,925,600
21/12/2018	2,770	0.11 ▲	3.97	2,660	2,770	2,700	932,270	2,582,387,900
20/12/2018	2,660	-0.13 ▼	-4.89	2,790	2,750	2,630	840,190	2,234,905,400
19/12/2018	2,790	-0.03 ▼	-1.08	2,820	2,840	2,770	312,880	872,935,200
18/12/2018	2,820	-0.09 ▼	-3.19	2,910	2,920	2,790	516,540	1,456,642,800
17/12/2018	2,910	-0.04 ▼	-1.37	2,950	2,960	2,900	303,430	882,981,300
16/12/2018	2,950	-0.03 ▼	-1.02	2,980	2,980	2,910	594,840	1,754,778,000
14/12/2018	2,950	-0.03 ▼	-1.02	2,980	2,980	2,910	594,840	1,754,778,000
13/12/2018	2,980	-0.01 ▼	-0.34	2,980	3,000	2,960	182,440	543,671,200
12/12/2018	2,980	-0.02 ▼	-0.67	3,000	3,010	2,980	268,730	800,815,400
11/12/2018	3,000	0.01 ▲	0.33	3,000	3,040	2,990	239,200	717,600,000
10/12/2018	3,000	-0.03 ▼	-1.00	3,030	3,040	3,000	228,050	684,150,000
08/12/2018	3,030	0.02 ▲	0.66	3,010	3,050	3,010	190,040	575,821,200
07/12/2018	3,030	0.02 ▲	0.66	3,010	3,050	3,010	190,040	575,821,200
06/12/2018	3,010	-0.03 ▼	-1.00	3,040	3,050	3,010	380,300	1,144,703,000
05/12/2018	3,040	-0.02 ▼	-0.66	3,060	3,070	3,020	454,360	1,381,254,400
04/12/2018	3,060	-0.04 ▼	-1.31	3,100	3,130	3,060	526,040	1,609,682,400
03/12/2018	3,100	0.03 ▲	0.97	3,070	3,160	3,080	218,010	675,831,000
30/11/2018	3,070	-0.10 ▼	-3.26	3,170	3,170	3,070	270,370	830,035,900
29/11/2018	3,170	-0.02 ▼	-0.63	3,190	3,210	3,170	349,350	1,107,439,500
28/11/2018	3,190	0.01 ▲	0.31	3,190	3,220	3,180	143,400	457,446,000
27/11/2018	3,190	-0.01 ▼	-0.31	3,190	3,240	3,170	275,390	878,494,100
26/11/2018	3,190	-0.02 ▼	-0.63	3,210	3,210	3,180	221,050	705,149,500
25/11/2018	3,210	-0.02 ▼	-0.62	3,230	3,260	3,200	334,290	1,073,070,900
23/11/2018	3,210	-0.02 ▼	-0.62	3,230	3,260	3,200	334,290	1,073,070,900
22/11/2018	3,230	0.01 ▲	0.31	3,230	3,280	3,230	305,920	988,121,600
21/11/2018	3,230	0.02 ▲	0.62	3,210	3,250	3,190	266,140	859,632,200
20/11/2018	3,210	0.01 ▲	0.31	3,210	3,250	3,180	441,640	1,417,664,400
19/11/2018	3,210	0.03 ▲	0.93	3,210	3,290	3,210	140,600	451,326,000
16/11/2018	3,210	-0.08 ▼	-2.49	3,290	3,320	3,200	604,460	1,940,316,600
15/11/2018	3,290	-0.02 ▼	-0.61	3,310	3,330	3,280	219,630	722,582,700
14/11/2018	3,310	-0.01 ▼	-0.30	3,320	3,350	3,300	286,220	947,388,200
13/11/2018	3,320	-0.07 ▼	-2.11	3,390	3,350	3,300	362,720	1,204,230,400
12/11/2018	3,390	-0.05 ▼	-1.47	3,390	3,390	3,310	295,380	1,001,338,200
09/11/2018	3,390	-0.02 ▼	-0.59	3,390	3,450	3,360	347,810	1,179,075,900
08/11/2018	3,390	0.04 ▲	1.18	3,350	3,570	3,340	1,199,150	4,065,118,500
07/11/2018	3,350	-0.02 ▼	-0.60	3,370	3,370	3,320	253,170	848,119,500
06/11/2018	3,370	-0.01 ▼	-0.30	3,380	3,400	3,360	181,410	611,351,700
05/11/2018	3,380	0.01 ▲	0.30	3,370	3,430	3,340	199,840	675,459,200
03/11/2018	3,370	0.07 ▲	2.08	3,300	3,530	3,210	1,218,470	4,106,243,900
02/11/2018	3,370	0.07 ▲	2.08	3,300	3,530	3,210	1,218,470	4,106,243,900
01/11/2018	3,300	-0.05 ▼	-1.52	3,350	3,360	3,290	355,200	1,172,160,000
31/10/2018	3,350	0.04 ▲	1.19	3,310	3,360	3,310	446,370	1,495,339,500
30/10/2018	3,310	-0.01 ▼	-0.30	3,310	3,340	3,300	214,620	710,392,200
29/10/2018	3,310	-0.02 ▼	-0.60	3,330	3,360	3,300	492,730	1,630,936,300
28/10/2018	3,330	-0.01 ▼	-0.30	3,340	3,400	3,330	627,580	2,089,841,400
26/10/2018	3,330	-0.01 ▼	-0.30	3,340	3,400	3,330	627,580	2,089,841,400
25/10/2018	3,340	-0.06 ▼	-1.80	3,400	3,370	3,300	959,550	3,204,897,000
24/10/2018	3,400	-0.02 ▼	-0.59	3,420	3,430	3,380	754,560	2,565,504,000
23/10/2018	3,420	-0.07 ▼	-2.05	3,490	3,500	3,390	295,930	1,012,080,600
22/10/2018	3,490	-0.03 ▼	-0.86	3,520	3,550	3,490	211,820	739,251,800
20/10/2018	3,520	-0.20 ▼	-5.68	3,720	3,600	3,490	518,820	1,826,246,400
19/10/2018	3,520	-0.20 ▼	-5.68	3,720	3,600	3,490	518,820	1,826,246,400
18/10/2018	3,720	0.24 ▲	6.45	3,480	3,720	3,390	827,290	3,077,518,800
17/10/2018	3,480	0.09 ▲	2.59	3,390	3,490	3,390	571,820	1,989,933,600
16/10/2018	3,390	0.02 ▲	0.59	3,370	3,400	3,350	175,970	596,538,300
15/10/2018	3,370	-0.03 ▼	-0.89	3,400	3,420	3,350	317,250	1,069,132,500
12/10/2018	3,400	0.05 ▲	1.47	3,350	3,450	3,250	640,970	2,179,298,000
11/10/2018	3,350	-0.23 ▼	-6.87	3,580	3,530	3,340	1,080,200	3,618,670,000
10/10/2018	3,580	0.13 ▲	3.63	3,450	3,690	3,430	902,110	3,229,553,800
09/10/2018	3,450	-0.08 ▼	-2.32	3,530	3,560	3,410	1,170,940	4,039,743,000
08/10/2018	3,530	-0.07 ▼	-1.98	3,600	3,620	3,530	751,610	2,653,183,300
05/10/2018	3,600	-0.01 ▼	-0.28	3,610	3,650	3,600	513,770	1,849,572,000
04/10/2018	3,610	0.01 ▲	0.28	3,610	3,640	3,610	469,420	1,694,606,200
03/10/2018	3,610	-0.04 ▼	-1.11	3,650	3,680	3,610	1,072,440	3,871,508,400
02/10/2018	3,650	0.01 ▲	0.27	3,650	3,690	3,650	685,860	2,503,389,000
01/10/2018	3,650	-0.02 ▼	-0.55	3,670	3,720	3,640	1,090,340	3,979,741,000
29/09/2018	3,670	-0.01 ▼	-0.27	3,670	3,700	3,660	1,101,950	4,044,156,500
28/09/2018	3,670	-0.01 ▼	-0.27	3,670	3,700	3,660	1,101,950	4,044,156,500
27/09/2018	3,670	-0.03 ▼	-0.82	3,700	3,750	3,670	1,747,930	6,414,903,100
26/09/2018	3,700	-0.01 ▼	-0.27	3,710	3,730	3,690	1,319,740	4,883,038,000
25/09/2018	3,710	0.01 ▲	0.27	3,700	3,790	3,700	1,327,250	4,924,097,500
24/09/2018	3,700	0.03 ▲	0.81	3,700	3,770	3,690	537,740	1,989,638,000
21/09/2018	3,700	-0.11 ▼	-2.97	3,810	3,880	3,650	5,762,080	21,319,696,000
20/09/2018	3,810	0.04 ▲	1.05	3,770	3,950	3,700	4,027,510	15,344,813,100
19/09/2018	3,770	0.05 ▲	1.33	3,770	3,870	3,710	1,498,100	5,647,837,000
18/09/2018	3,770	-0.02 ▼	-0.53	3,770	3,780	3,700	585,420	2,207,033,400
17/09/2018	3,770	-0.02 ▼	-0.53	3,790	3,850	3,740	421,280	1,588,225,600
14/09/2018	3,790	-0.04 ▼	-1.06	3,790	3,820	3,720	201,840	764,973,600
13/09/2018	3,790	0.03 ▲	0.79	3,760	3,850	3,750	783,780	2,970,526,200
12/09/2018	3,760	0.09 ▲	2.39	3,670	3,770	3,670	757,040	2,846,470,400
11/09/2018	3,670	-0.02 ▼	-0.54	3,690	3,720	3,660	590,240	2,166,180,800
10/09/2018	3,690	0.01 ▲	0.27	3,690	3,790	3,650	446,310	1,646,883,900
07/09/2018	3,690	-0.09 ▼	-2.44	3,780	3,790	3,690	793,900	2,929,491,000
06/09/2018	3,780	-0.03 ▼	-0.79	3,810	3,880	3,700	539,480	2,039,234,400
05/09/2018	3,810	-0.05 ▼	-1.31	3,860	3,930	3,700	895,260	3,410,940,600
04/09/2018	3,860	0.21 ▲	5.44	3,650	3,900	3,650	2,600,630	10,038,431,800
02/09/2018	3,650	-0.01 ▼	-0.27	3,660	3,700	3,640	241,260	880,599,000
31/08/2018	3,650	-0.01 ▼	-0.27	3,660	3,700	3,640	241,260	880,599,000
30/08/2018	3,660	0.01 ▲	0.27	3,650	3,670	3,630	195,920	717,067,200
29/08/2018	3,650	-0.01 ▼	-0.27	3,660	3,690	3,650	276,130	1,007,874,500
28/08/2018	3,660	0.02 ▲	0.55	3,640	3,700	3,640	296,850	1,086,471,000
27/08/2018	3,640	-0.01 ▼	-0.27	3,650	3,670	3,640	84,290	306,815,600
26/08/2018	3,650	0.02 ▲	0.55	3,630	3,720	3,620	412,290	1,504,858,500
24/08/2018	3,650	0.02 ▲	0.55	3,630	3,720	3,620	412,290	1,504,858,500
23/08/2018	3,630	0.01 ▲	0.28	3,630	3,650	3,610	272,960	990,844,800
22/08/2018	3,630	0.01 ▲	0.28	3,620	3,680	3,620	168,740	612,526,200
21/08/2018	3,620	-0.01 ▼	-0.28	3,630	3,660	3,600	533,570	1,931,523,400
20/08/2018	3,630	0.01 ▲	0.28	3,620	3,680	3,600	292,710	1,062,537,300
17/08/2018	3,620	-0.05 ▼	-1.38	3,670	3,680	3,600	223,520	809,142,400
16/08/2018	3,670	-0.03 ▼	-0.82	3,670	3,690	3,600	405,440	1,487,964,800
15/08/2018	3,670	-0.06 ▼	-1.63	3,730	3,740	3,620	750,140	2,753,013,800
14/08/2018	3,730	-0.05 ▼	-1.34	3,780	3,800	3,710	379,170	1,414,304,100
13/08/2018	3,780	0.24 ▲	6.35	3,540	3,780	3,500	1,545,020	5,840,175,600
10/08/2018	3,540	-0.04 ▼	-1.13	3,580	3,640	3,500	551,890	1,953,690,600
09/08/2018	3,580	-0.01 ▼	-0.28	3,590	3,690	3,570	623,470	2,232,022,600
08/08/2018	3,590	-0.01 ▼	-0.28	3,600	3,650	3,590	564,180	2,025,406,200
07/08/2018	3,600	-0.04 ▼	-1.11	3,640	3,680	3,600	442,770	1,593,972,000
06/08/2018	3,640	-0.05 ▼	-1.37	3,690	3,700	3,630	549,130	1,998,833,200
04/08/2018	3,690	-0.04 ▼	-1.08	3,730	3,790	3,660	394,440	1,455,483,600
03/08/2018	3,690	-0.04 ▼	-1.08	3,730	3,790	3,660	394,440	1,455,483,600
02/08/2018	3,730	-0.07 ▼	-1.88	3,800	3,800	3,650	991,460	3,698,145,800
01/08/2018	3,800	0.04 ▲	1.05	3,800	3,900	3,800	804,000	3,055,200,000
31/07/2018	3,800	0.08 ▲	2.11	3,720	3,880	3,700	900,520	3,421,976,000
30/07/2018	3,720	-0.25 ▼	-6.72	3,970	3,950	3,700	2,614,370	9,725,456,400
27/07/2018	3,970	-0.03 ▼	-0.76	4,000	4,060	3,920	681,900	2,707,143,000
26/07/2018	4,000	-0.11 ▼	-2.75	4,110	4,250	3,930	1,582,840	6,331,360,000
25/07/2018	4,110	0.26 ▲	6.33	3,850	4,110	3,850	4,683,480	19,249,102,800
24/07/2018	3,850	-0.03 ▼	-0.78	3,850	3,950	3,780	641,100	2,468,235,000
23/07/2018	3,850	0.07 ▲	1.82	3,780	4,040	3,780	1,503,840	5,789,784,000
22/07/2018	3,780	0.13 ▲	3.44	3,650	3,840	3,630	1,160,250	4,385,745,000
20/07/2018	3,780	0.13 ▲	3.44	3,650	3,840	3,630	1,160,250	4,385,745,000
19/07/2018	3,650	-0.06 ▼	-1.64	3,710	3,790	3,640	709,570	2,589,930,500
18/07/2018	3,710	0.04 ▲	1.08	3,670	3,750	3,650	474,740	1,761,285,400
17/07/2018	3,670	-0.11 ▼	-3.00	3,780	3,780	3,620	473,570	1,738,001,900
16/07/2018	3,780	0.19 ▲	5.03	3,590	3,840	3,710	1,706,340	6,449,965,200
13/07/2018	3,590	0.23 ▲	6.41	3,360	3,590	3,420	902,480	3,239,903,200
12/07/2018	3,360	0.16 ▲	4.76	3,200	3,410	3,210	656,100	2,204,496,000
11/07/2018	3,200	-0.11 ▼	-3.44	3,310	3,320	3,200	362,450	1,159,840,000
10/07/2018	3,310	-0.02 ▼	-0.60	3,330	3,380	3,300	295,380	977,707,800
09/07/2018	3,330	-0.01 ▼	-0.30	3,340	3,400	3,300	446,490	1,486,811,700
08/07/2018	3,340	0.01 ▲	0.30	3,330	3,400	3,300	459,980	1,536,333,200
06/07/2018	3,340	0.01 ▲	0.30	3,330	3,400	3,300	459,980	1,536,333,200
05/07/2018	3,330	-0.09 ▼	-2.70	3,420	3,450	3,300	193,820	645,420,600
04/07/2018	3,420	0.02 ▲	0.58	3,400	3,450	3,340	367,240	1,255,960,800
03/07/2018	3,400	-0.12 ▼	-3.53	3,520	3,570	3,400	429,470	1,460,198,000
02/07/2018	3,520	-0.07 ▼	-1.99	3,590	3,600	3,490	406,090	1,429,436,800
01/07/2018	3,590	-0.04 ▼	-1.11	3,630	0	0	199,200	715,128,000
29/06/2018	3,590	-0.04 ▼	-1.11	3,630	3,650	3,550	199,200	715,128,000
28/06/2018	3,630	-0.06 ▼	-1.65	3,630	3,680	3,510	307,720	1,117,023,600
27/06/2018	3,630	0.02 ▲	0.55	3,630	3,760	3,630	304,780	1,106,351,400
26/06/2018	3,630	0.01 ▲	0.28	3,620	3,630	3,570	636,750	2,311,402,500
25/06/2018	3,620	-0.02 ▼	-0.55	3,640	3,700	3,600	267,830	969,544,600
24/06/2018	3,640	0.03 ▲	0.82	3,610	3,650	3,580	304,430	1,108,125,200
22/06/2018	3,640	0.03 ▲	0.82	3,610	3,650	3,580	304,430	1,108,125,200
21/06/2018	3,610	-0.07 ▼	-1.94	3,610	3,770	3,510	293,730	1,060,365,300
20/06/2018	3,610	0.04 ▲	1.11	3,570	3,690	3,530	511,310	1,845,829,100
19/06/2018	3,570	-0.18 ▼	-5.04	3,750	3,780	3,560	822,080	2,934,825,600
18/06/2018	3,750	-0.05 ▼	-1.33	3,800	3,890	3,750	495,720	1,858,950,000
17/06/2018	3,800	-0.02 ▼	-0.53	3,820	4,000	3,770	450,360	1,711,368,000
15/06/2018	3,800	-0.02 ▼	-0.53	3,820	4,000	3,770	450,360	1,711,368,000
14/06/2018	3,820	-0.03 ▼	-0.79	3,850	3,880	3,790	343,980	1,314,003,600
13/06/2018	3,850	-0.04 ▼	-1.04	3,850	3,860	3,810	271,020	1,043,427,000
12/06/2018	3,850	-0.05 ▼	-1.30	3,900	3,890	3,760	1,040,130	4,004,500,500
11/06/2018	3,900	0.01 ▲	0.26	3,900	3,980	3,860	393,070	1,532,973,000
09/06/2018	3,900	-0.09 ▼	-2.31	3,990	4,000	3,860	615,740	2,401,386,000
08/06/2018	3,900	-0.09 ▼	-2.31	3,990	4,000	3,860	615,740	2,401,386,000
07/06/2018	3,990	0.23 ▲	5.76	3,760	4,020	3,860	2,712,370	10,822,356,300
06/06/2018	3,760	-0.16 ▼	-4.26	3,920	3,910	3,760	730,260	2,745,777,600
05/06/2018	3,920	0.04 ▲	1.02	3,880	4,140	3,910	1,402,860	5,499,211,200
04/06/2018	3,880	0.25 ▲	6.44	3,630	3,880	3,750	984,140	3,818,463,200
02/06/2018	3,630	0.23 ▲	6.34	3,400	3,630	3,450	921,130	3,343,701,900
01/06/2018	3,630	0.23 ▲	6.34	3,400	3,630	3,450	921,130	3,343,701,900
31/05/2018	3,400	0.04 ▲	1.18	3,360	3,440	3,370	230,080	782,272,000
30/05/2018	3,360	-0.11 ▼	-3.27	3,470	3,470	3,360	254,810	856,161,600
29/05/2018	3,470	0.14 ▲	4.03	3,330	3,510	3,300	948,130	3,290,011,100
28/05/2018	3,330	-0.22 ▼	-6.61	3,550	3,550	3,310	1,424,040	4,742,053,200
26/05/2018	3,550	-0.11 ▼	-3.10	3,660	3,700	3,550	160,700	570,485,000
25/05/2018	3,550	-0.11 ▼	-3.10	3,660	3,700	3,550	160,700	570,485,000
24/05/2018	3,660	-0.12 ▼	-3.28	3,780	3,800	3,600	213,530	781,519,800
23/05/2018	3,780	0.06 ▲	1.59	3,720	3,780	3,460	1,271,640	4,806,799,200
22/05/2018	3,720	-0.17 ▼	-4.57	3,890	3,900	3,700	555,040	2,064,748,800
21/05/2018	3,890	-0.02 ▼	-0.51	3,910	3,990	3,880	312,970	1,217,453,300
19/05/2018	3,910	0.01 ▲	0.26	3,900	3,970	3,830	272,170	1,064,184,700
18/05/2018	3,910	0.01 ▲	0.26	3,900	3,970	3,830	272,170	1,064,184,700
17/05/2018	3,900	-0.01 ▼	-0.26	3,910	3,980	3,890	294,240	1,147,536,000
16/05/2018	3,910	-0.04 ▼	-1.02	3,950	3,960	3,900	379,360	1,483,297,600
15/05/2018	3,950	-0.03 ▼	-0.76	3,980	4,020	3,920	226,260	893,727,000
14/05/2018	3,980	0.08 ▲	2.01	3,900	4,030	3,900	992,010	3,948,199,800
12/05/2018	3,900	0.04 ▲	1.03	3,900	3,980	3,800	507,850	1,980,615,000
11/05/2018	3,900	0.04 ▲	1.03	3,900	3,980	3,800	507,850	1,980,615,000
10/05/2018	3,900	-0.10 ▼	-2.56	4,000	4,120	3,850	1,217,430	4,747,977,000
09/05/2018	4,000	0.21 ▲	5.25	3,790	4,050	4,000	2,420,660	9,682,640,000
08/05/2018	3,790	0.24 ▲	6.33	3,550	3,790	3,580	652,760	2,473,960,400
07/05/2018	3,550	0.01 ▲	0.28	3,550	3,570	3,510	219,380	778,799,000
05/05/2018	3,550	0.05 ▲	1.41	3,500	3,580	3,450	513,680	1,823,564,000
04/05/2018	3,550	0.05 ▲	1.41	3,500	3,580	3,450	513,680	1,823,564,000
03/05/2018	3,500	-0.06 ▼	-1.71	3,560	3,570	3,400	581,890	2,036,615,000
02/05/2018	3,560	-0.04 ▼	-1.12	3,600	3,640	3,560	230,540	820,722,400
30/04/2018	3,600	0.09 ▲	2.50	3,510	3,600	3,460	537,400	1,934,640,000
27/04/2018	3,600	0.09 ▲	2.50	3,510	3,600	3,460	537,400	1,934,640,000
26/04/2018	3,510	-0.24 ▼	-6.84	3,750	3,750	3,510	763,040	2,678,270,400
25/04/2018	3,750	-0.11 ▼	-2.93	3,860	3,890	3,700	574,140	2,153,025,000
24/04/2018	3,750	-0.11 ▼	-2.93	3,860	3,890	3,700	574,140	2,153,025,000
23/04/2018	3,860	-0.28 ▼	-7.25	4,140	4,130	3,860	977,210	3,772,030,600
20/04/2018	4,140	0.09 ▲	2.17	4,050	4,230	4,050	730,570	3,024,559,800
19/04/2018	4,050	0.02 ▲	0.49	4,030	4,300	4,050	2,085,000	8,444,250,000
18/04/2018	4,030	0.26 ▲	6.45	3,770	4,030	3,820	1,239,760	4,996,232,800
13/04/2018	3,760	-0.07 ▼	-1.86	3,830	3,860	3,740	1,016,610	3,822,453,600
12/04/2018	3,830	-0.07 ▼	-1.83	3,900	3,920	3,820	712,940	2,730,560,200
11/04/2018	3,900	-0.10 ▼	-2.56	4,000	4,080	3,860	766,970	2,991,183,000
10/04/2018	4,000	-0.13 ▼	-3.25	4,130	4,130	4,000	1,320,860	5,283,440,000
09/04/2018	4,130	-0.02 ▼	-0.48	4,150	4,200	4,120	720,570	2,975,954,100
06/04/2018	4,150	-0.02 ▼	-0.48	4,170	4,200	4,140	550,270	2,283,620,500
05/04/2018	4,170	0.05 ▲	1.20	4,120	4,240	4,110	785,180	3,274,200,600
04/04/2018	4,120	-0.05 ▼	-1.21	4,170	4,200	4,070	846,750	3,488,610,000
03/04/2018	4,170	-0.15 ▼	-3.60	4,320	4,370	4,170	1,243,850	5,186,854,500
02/04/2018	4,320	-0.05 ▼	-1.16	4,370	4,420	4,310	825,050	3,564,216,000
31/03/2018	4,370	0.01 ▲	0.23	4,360	4,400	4,350	541,850	2,367,884,500
30/03/2018	4,370	0.01 ▲	0.23	4,360	4,400	4,350	541,850	2,367,884,500
29/03/2018	4,360	-0.08 ▼	-1.83	4,440	4,450	4,350	658,130	2,869,446,800
28/03/2018	4,440	-0.05 ▼	-1.13	4,490	4,490	4,420	752,430	3,340,789,200
27/03/2018	4,490	0.09 ▲	2.00	4,400	4,600	4,480	1,455,700	6,536,093,000
26/03/2018	4,400	-0.10 ▼	-2.27	4,500	4,600	4,400	1,033,290	4,546,476,000
23/03/2018	4,500	-0.29 ▼	-6.44	4,790	4,720	4,460	3,001,080	13,504,860,000
22/03/2018	4,790	-0.02 ▼	-0.42	4,810	4,860	4,750	1,458,580	6,986,598,200
21/03/2018	4,810	-0.12 ▼	-2.49	4,820	4,940	4,800	712,880	3,428,952,800
20/03/2018	4,820	-0.11 ▼	-2.28	4,930	4,950	4,820	1,519,690	7,324,905,800
19/03/2018	4,930	0.07 ▲	1.42	4,930	5,030	4,920	1,008,700	4,972,891,000
16/03/2018	4,930	0.08 ▲	1.62	4,860	5,000	4,860	598,660	2,951,393,800
15/03/2018	4,860	0.01 ▲	0.21	4,850	5,040	4,830	1,740,070	8,456,740,200
14/03/2018	4,850	0.04 ▲	0.82	4,810	4,990	4,760	1,572,660	7,627,401,000
13/03/2018	4,810	-0.09 ▼	-1.87	4,900	4,890	4,790	1,686,690	8,112,978,900
12/03/2018	4,900	-0.17 ▼	-3.47	5,070	5,130	4,920	1,883,060	9,226,994,000
09/03/2018	5,000	-0.07 ▼	-1.40	5,070	5,130	4,920	2,677,400	13,387,000,000
08/03/2018	5,070	-0.15 ▼	-2.96	5,220	5,560	5,000	6,619,770	33,562,233,900
07/03/2018	5,220	0.34 ▲	6.51	4,880	5,220	4,880	3,362,450	17,551,989,000
06/03/2018	4,880	-0.12 ▼	-2.46	5,000	5,050	4,800	2,115,750	10,324,860,000
05/03/2018	5,000	-0.01 ▼	-0.20	5,010	5,100	4,890	2,391,290	11,956,450,000
02/03/2018	5,010	-0.12 ▼	-2.40	5,130	5,140	5,000	1,961,550	9,827,365,500
01/03/2018	5,130	0.03 ▲	0.58	5,100	5,190	4,900	2,693,250	13,816,372,500
28/02/2018	5,100	-0.12 ▼	-2.35	5,220	5,280	5,000	2,798,320	14,271,432,000
27/02/2018	5,220	-0.05 ▼	-0.96	5,220	5,350	5,100	1,977,330	10,321,662,600
26/02/2018	5,220	-0.31 ▼	-5.94	5,530	5,590	5,200	2,283,360	11,919,139,200
23/02/2018	5,530	0.02 ▲	0.36	5,510	5,570	5,450	2,027,850	11,214,010,500
22/02/2018	5,510	-0.07 ▼	-1.27	5,580	5,640	5,400	1,689,110	9,306,996,100
21/02/2018	5,580	0.03 ▲	0.54	5,550	5,710	5,550	1,429,670	7,977,558,600
14/02/2018	5,550	-0.35 ▼	-6.31	5,900	5,980	5,490	6,314,750	35,046,862,500
13/02/2018	5,550	-0.35 ▼	-6.31	5,900	5,980	5,490	6,314,750	35,046,862,500
12/02/2018	5,900	0.01 ▲	0.17	5,890	6,090	5,830	1,324,770	7,816,143,000
09/02/2018	5,890	-0.35 ▼	-5.94	6,240	6,150	5,810	5,566,330	32,785,683,700
08/02/2018	6,240	-0.01 ▼	-0.16	6,250	6,600	6,200	6,574,670	41,025,940,800
07/02/2018	6,250	-0.04 ▼	-0.64	6,290	6,250	6,150	9,112,700	56,954,375,000
06/02/2018	5,850	-0.44 ▼	-7.52	6,290	6,100	5,850	2,194,250	12,836,362,500
05/02/2018	6,290	-0.47 ▼	-7.47	6,760	6,770	6,290	1,028,080	6,466,623,200
02/02/2018	6,760	-0.13 ▼	-1.92	6,890	7,050	6,610	472,510	3,194,167,600
01/02/2018	6,890	-0.29 ▼	-4.21	7,180	7,300	6,850	1,132,780	7,804,854,200
31/01/2018	7,180	-0.08 ▼	-1.11	7,260	7,390	7,150	541,260	3,886,246,800
30/01/2018	7,260	0.06 ▲	0.83	7,200	7,390	7,020	757,350	5,498,361,000
29/01/2018	7,200	-0.30 ▼	-4.17	7,500	7,670	7,200	886,250	6,381,000,000
26/01/2018	7,500	0.03 ▲	0.40	7,470	7,650	7,400	459,690	3,447,675,000
25/01/2018	7,470	-0.52 ▼	-6.96	7,990	8,000	7,440	2,604,780	19,457,706,600
24/01/2018	8,590	0.69 ▲	8.03	7,900	8,200	7,900	1,921,630	16,506,801,700
22/01/2018	7,990	0.09 ▲	1.13	7,900	8,200	7,900	578,110	4,619,098,900
19/01/2018	7,900	-0.58 ▼	-7.34	8,480	8,730	7,890	12,659,260	100,008,154,000
18/01/2018	8,480	-0.38 ▼	-4.48	8,860	8,950	8,240	3,075,430	26,079,646,400
17/01/2018	8,860	-0.66 ▼	-7.45	9,520	9,630	8,860	1,191,460	10,556,335,600
16/01/2018	9,520	0.62 ▲	6.51	8,900	9,520	8,930	9,769,520	93,005,830,400
15/01/2018	8,900	-0.13 ▼	-1.46	9,030	9,190	8,900	2,038,980	18,146,922,000
12/01/2018	9,030	0.03 ▲	0.33	9,000	9,200	8,860	2,042,830	18,446,754,900
11/01/2018	9,000	0.05 ▲	0.56	8,950	9,200	8,850	1,439,070	12,951,630,000
10/01/2018	8,950	-0.14 ▼	-1.56	9,090	9,300	8,950	829,970	7,428,231,500
09/01/2018	9,090	0.59 ▲	6.49	8,500	9,090	8,290	4,001,450	36,373,180,500
08/01/2018	8,500	-0.21 ▼	-2.47	8,710	8,900	8,490	1,225,380	10,415,730,000
05/01/2018	8,710	-0.25 ▼	-2.87	8,960	9,010	8,710	1,061,580	9,246,361,800
04/01/2018	8,960	-0.04 ▼	-0.45	9,000	9,190	8,960	698,720	6,260,531,200
03/01/2018	9,000	0.07 ▲	0.78	8,930	9,550	8,930	2,929,050	26,361,450,000
02/01/2018	8,930	-0.15 ▼	-1.68	9,080	9,180	8,920	1,255,520	11,211,793,600
31/12/2017	9,080	-0.02 ▼	-0.22	9,100	9,320	9,080	709,370	6,441,079,600
29/12/2017	9,080	-0.02 ▼	-0.22	9,100	9,320	9,080	709,370	6,441,079,600
28/12/2017	9,100	0.03 ▲	0.33	9,070	9,300	9,070	897,620	8,168,342,000
27/12/2017	9,070	-0.66 ▼	-7.28	9,730	10,400	9,050	5,292,750	48,005,242,500
26/12/2017	9,730	-0.10 ▼	-1.03	9,830	10,200	9,720	1,762,610	17,150,195,300
25/12/2017	9,830	-0.42 ▼	-4.27	10,250	10,400	9,800	1,748,820	17,190,900,600
24/12/2017	10,250	0.65 ▲	6.34	9,600	10,250	9,440	3,889,400	39,866,350,000
22/12/2017	10,250	0.65 ▲	6.34	9,600	10,250	9,440	3,889,400	39,866,350,000
21/12/2017	9,600	-0.50 ▼	-5.21	10,100	10,500	9,530	992,580	9,528,768,000
20/12/2017	10,100	0.66 ▲	6.53	9,440	10,100	9,070	3,621,150	36,573,615,000
19/12/2017	10,150	-0.55 ▼	-5.42	10,700	10,800	10,150	2,018,530	20,488,079,500
18/12/2017	10,600	-0.10 ▼	-0.94	10,700	10,800	10,300	122,070	1,293,942,000
16/12/2017	10,700	-0.80 ▼	-7.48	11,500	11,850	10,700	5,568,370	59,581,559,000
15/12/2017	11,500	0.75 ▲	6.52	10,750	11,500	10,000	11,368,760	130,740,740,000
14/12/2017	10,750	-0.25 ▼	-2.33	10,750	11,300	10,350	1,469,790	15,800,242,500
13/12/2017	10,050	0.63 ▲	6.27	9,420	10,050	9,430	5,474,780	55,021,539,000
12/12/2017	9,430	0.01 ▲	0.11	9,420	9,500	9,430	45,040	424,727,200
11/12/2017	9,150	-0.02 ▼	-0.22	9,170	9,210	9,000	111,740	1,022,421,000
10/12/2017	9,170	-0.55 ▼	-6.00	9,720	10,100	9,100	2,466,910	22,621,564,700
08/12/2017	10,100	0.38 ▲	3.76	9,720	10,100	9,800	1,173,370	11,851,037,000
07/12/2017	9,720	0.62 ▲	6.38	9,100	9,720	9,100	3,269,910	31,783,525,200
05/12/2017	8,500	-0.25 ▼	-2.86	8,710	8,900	8,500	583,720	4,961,620,000
04/12/2017	8,750	0.03 ▲	0.34	8,790	8,870	8,560	1,797,060	15,724,275,000
01/12/2017	8,720	0.17 ▲	1.99	8,550	9,140	8,550	725,040	6,322,348,800
30/11/2017	8,550	-0.60 ▼	-6.56	8,650	9,120	8,510	3,108,360	26,576,478,000
29/11/2017	9,150	-0.68 ▼	-6.92	10,200	10,500	9,150	4,853,670	44,411,080,500
28/11/2017	9,830	0.64 ▲	6.96	9,830	9,830	9,800	1,439,880	14,154,020,400
27/11/2017	9,190	0.60 ▲	6.98	9,000	9,190	8,700	1,040,540	9,562,562,600
24/11/2017	8,590	0.56 ▲	6.97	8,590	8,590	8,150	1,921,630	16,506,801,700
23/11/2017	8,030	0.52 ▲	6.92	7,680	8,030	7,600	1,331,980	10,695,799,400
22/11/2017	7,510	-0.05 ▼	-0.66	7,580	7,900	7,300	866,820	6,509,818,200
21/11/2017	7,560	-0.20 ▼	-2.58	7,610	7,700	7,500	811,130	6,132,142,800
20/11/2017	7,760	0.10 ▲	1.31	7,800	8,190	7,560	1,872,080	14,527,340,800
17/11/2017	7,660	0.50 ▲	6.98	7,600	7,660	7,350	1,880,560	14,405,089,600
16/11/2017	7,160	0.46 ▲	6.87	6,740	7,160	6,700	1,533,210	10,977,783,600
15/11/2017	6,700	0.25 ▲	3.88	6,590	6,720	6,460	923,480	6,187,316,000
14/11/2017	6,450	-0.46 ▼	-6.66	6,900	6,990	6,430	1,509,000	9,733,050,000
13/11/2017	6,910	-0.52 ▼	-7.00	7,150	7,220	6,910	2,264,710	15,649,146,100
10/11/2017	7,430	0.03 ▲	0.41	7,400	7,570	7,220	1,051,990	7,816,285,700
09/11/2017	7,400	-0.07 ▼	-0.94	7,470	7,650	7,400	580,660	4,296,884,000
08/11/2017	7,470	-0.13 ▼	-1.71	7,670	7,700	7,470	548,810	4,099,610,700
07/11/2017	7,600	0.04 ▲	0.53	7,530	7,960	7,530	804,710	6,115,796,000
06/11/2017	7,560	-0.14 ▼	-1.82	7,700	7,780	7,500	490,040	3,704,702,400
03/11/2017	7,700	0.05 ▲	0.65	7,650	7,890	7,350	515,120	3,966,424,000
02/11/2017	7,650	0.10 ▲	1.32	7,550	8,070	7,420	1,300,060	9,945,459,000
01/11/2017	7,550	-0.56 ▼	-6.91	7,800	7,810	7,550	2,456,590	18,547,254,500
31/10/2017	8,110	-0.60 ▼	-6.89	8,300	8,400	8,110	2,907,470	23,579,581,700
30/10/2017	8,710	-0.44 ▼	-4.81	9,190	9,200	8,710	1,400,820	12,201,142,200
27/10/2017	9,150	0.15 ▲	1.67	9,100	9,300	9,020	949,110	8,684,356,500
26/10/2017	9,000	0.00 ■■	0.00	9,000	9,250	8,600	1,253,430	11,280,870,000
25/10/2017	9,000	0.00 ■■	0.00	9,200	9,280	8,900	821,590	7,394,310,000
24/10/2017	9,000	-0.40 ▼	-4.26	9,600	9,700	8,960	3,052,540	27,472,860,000
23/10/2017	9,400	-0.60 ▼	-6.00	10,050	10,350	9,300	8,445,260	79,385,444,000
20/10/2017	10,000	-0.50 ▼	-4.76	10,500	10,550	9,770	5,500,780	55,007,800,000
19/10/2017	10,500	0.10 ▲	0.96	10,500	10,750	10,400	723,830	7,600,215,000
18/10/2017	10,400	-0.10 ▼	-0.95	10,500	10,650	10,400	630,050	6,552,520,000
17/10/2017	10,500	0.00 ■■	0.00	10,600	10,650	10,450	588,360	6,177,780,000
16/10/2017	10,500	-0.15 ▼	-1.41	10,600	10,700	10,500	471,060	4,946,130,000
13/10/2017	10,650	0.00 ■■	0.00	10,650	10,700	10,500	963,100	10,257,015,000
12/10/2017	10,650	0.15 ▲	1.43	10,500	10,850	10,500	531,970	5,665,480,500
11/10/2017	10,500	-0.10 ▼	-0.94	10,550	10,900	10,500	1,159,740	12,177,270,000
10/10/2017	10,600	0.20 ▲	1.92	10,350	10,900	10,300	752,850	7,980,210,000
09/10/2017	10,400	-0.30 ▼	-2.80	10,650	10,750	10,300	652,050	6,781,320,000
06/10/2017	10,700	-0.35 ▼	-3.17	10,800	11,150	10,600	827,710	8,856,497,000
05/10/2017	11,050	0.70 ▲	6.76	10,500	11,050	10,500	1,772,180	19,582,589,000
04/10/2017	10,350	0.65 ▲	6.70	9,800	10,350	9,650	730,170	7,557,259,500
03/10/2017	9,700	-0.60 ▼	-5.83	10,300	10,450	9,580	1,443,420	14,001,174,000
02/10/2017	10,300	-0.35 ▼	-3.29	10,650	10,800	10,300	703,620	7,247,286,000
29/09/2017	10,650	-0.15 ▼	-1.39	10,900	10,900	10,600	662,870	7,059,565,500
28/09/2017	10,800	-0.05 ▼	-0.46	11,000	11,100	10,800	590,180	6,373,944,000
27/09/2017	10,850	-0.05 ▼	-0.46	11,100	11,200	10,850	512,730	5,563,120,500
26/09/2017	10,900	-0.10 ▼	-0.91	11,000	11,000	10,800	912,220	9,943,198,000
25/09/2017	11,000	-0.10 ▼	-0.90	11,100	11,150	11,000	638,910	7,028,010,000
22/09/2017	11,100	-0.20 ▼	-1.77	11,300	11,400	11,100	595,800	6,613,380,000
21/09/2017	11,300	-0.35 ▼	-3.00	11,800	12,100	11,300	1,578,770	17,840,101,000
20/09/2017	11,650	0.75 ▲	6.88	10,900	11,650	10,850	1,451,030	16,904,499,500
19/09/2017	10,900	-0.05 ▼	-0.46	10,950	10,950	10,850	580,620	6,328,758,000
18/09/2017	10,950	-0.05 ▼	-0.45	11,000	11,150	10,900	621,960	6,810,462,000
15/09/2017	11,000	0.00 ■■	0.00	11,000	11,050	10,850	352,400	3,876,400,000
14/09/2017	11,000	0.00 ■■	0.00	10,950	11,150	10,800	593,440	6,527,840,000
13/09/2017	11,000	-0.05 ▼	-0.45	11,000	11,050	10,900	560,020	6,160,220,000
12/09/2017	11,050	0.10 ▲	0.91	10,950	11,150	10,800	500,860	5,534,503,000
11/09/2017	10,950	-0.20 ▼	-1.79	11,050	11,250	10,900	476,330	5,215,813,500
08/09/2017	11,150	0.20 ▲	1.83	11,100	11,200	11,000	239,570	2,671,205,500
07/09/2017	10,950	-0.15 ▼	-1.35	11,100	11,300	10,900	812,660	8,898,627,000
06/09/2017	11,100	-0.10 ▼	-0.89	11,050	11,250	10,950	557,660	6,190,026,000
05/09/2017	11,200	-0.20 ▼	-1.75	11,400	11,400	11,100	385,510	4,317,712,000
01/09/2017	11,400	0.25 ▲	2.24	11,100	11,450	11,100	1,027,970	11,718,858,000
31/08/2017	11,150	-0.55 ▼	-4.70	11,700	11,950	10,900	4,632,060	51,647,469,000
30/08/2017	11,700	0.10 ▲	0.86	11,500	12,000	11,500	668,330	7,819,461,000
29/08/2017	11,600	-0.40 ▼	-3.33	11,600	12,200	11,500	1,510,260	17,519,016,000
28/08/2017	12,000	-0.85 ▼	-6.61	13,200	13,500	12,000	2,389,460	28,673,520,000
25/08/2017	12,850	0.80 ▲	6.64	12,100	12,850	11,750	4,658,760	59,865,066,000
24/08/2017	12,050	0.75 ▲	6.64	11,300	12,050	11,200	1,985,580	23,926,239,000
23/08/2017	11,300	0.00 ■■	0.00	11,250	11,400	11,150	795,380	8,987,794,000
22/08/2017	11,300	-0.10 ▼	-0.88	11,400	11,700	11,200	684,180	7,731,234,000
21/08/2017	11,400	-0.45 ▼	-3.80	11,900	12,200	11,400	720,310	8,211,534,000
18/08/2017	11,850	0.75 ▲	6.76	11,100	11,850	10,650	1,105,640	13,101,834,000
17/08/2017	11,100	-0.60 ▼	-5.13	11,700	11,700	11,100	949,290	10,537,119,000
16/08/2017	11,700	-0.45 ▼	-3.70	11,900	12,100	11,650	941,660	11,017,422,000
15/08/2017	12,150	0.25 ▲	2.10	12,000	12,700	12,000	1,272,230	15,457,594,500
14/08/2017	11,900	0.75 ▲	6.73	11,150	11,900	10,700	1,558,280	18,543,532,000
11/08/2017	11,150	-0.80 ▼	-6.69	11,250	11,500	11,150	2,501,120	27,887,488,000
10/08/2017	11,950	-0.85 ▼	-6.64	12,400	12,750	11,950	1,632,670	19,510,406,500
09/08/2017	12,800	-0.35 ▼	-2.66	13,800	14,050	12,500	4,498,070	57,575,296,000
08/08/2017	13,150	0.85 ▲	6.91	12,800	13,150	12,200	3,990,530	52,475,469,500
07/08/2017	12,300	0.80 ▲	6.96	12,300	12,300	12,050	2,725,460	33,523,158,000
04/08/2017	11,500	0.75 ▲	6.98	10,800	11,500	10,800	2,279,560	26,214,940,000
03/08/2017	10,750	-0.05 ▼	-0.46	10,600	10,900	10,550	782,600	8,412,950,000
02/08/2017	10,800	-0.10 ▼	-0.92	10,950	10,950	10,300	1,336,850	14,437,980,000
01/08/2017	10,900	-0.05 ▼	-0.46	10,950	11,050	10,800	697,950	7,607,655,000
31/07/2017	10,950	0.15 ▲	1.39	11,000	11,200	10,800	1,231,010	13,479,559,500
28/07/2017	10,800	0.00 ■■	0.00	10,500	11,300	10,500	1,057,290	11,418,732,000
27/07/2017	10,800	-0.80 ▼	-6.90	11,400	11,600	10,800	3,376,380	36,464,904,000
26/07/2017	11,600	-0.20 ▼	-1.69	11,600	12,100	11,100	1,555,020	18,038,232,000
25/07/2017	11,800	-0.35 ▼	-2.88	12,300	12,850	11,700	2,095,210	24,723,478,000
24/07/2017	12,150	0.75 ▲	6.58	10,900	12,150	10,900	3,459,840	42,037,056,000
21/07/2017	11,400	0.70 ▲	6.54	10,900	11,400	10,800	2,603,730	29,682,522,000
20/07/2017	10,700	0.70 ▲	7.00	10,500	10,700	10,100	2,020,990	21,624,593,000
19/07/2017	10,000	0.65 ▲	6.95	9,450	10,000	9,360	1,181,980	11,819,800,000
18/07/2017	9,350	-0.27 ▼	-2.81	9,620	9,650	9,340	1,083,380	10,129,603,000
17/07/2017	9,620	-0.31 ▼	-3.12	9,950	9,980	9,600	1,033,130	9,938,710,600
14/07/2017	9,930	-0.07 ▼	-0.70	9,700	9,980	9,670	1,155,000	11,469,150,000
13/07/2017	10,000	-0.15 ▼	-1.48	10,200	10,250	9,950	843,430	8,434,300,000
12/07/2017	10,150	-0.50 ▼	-4.69	10,300	10,700	10,150	1,232,370	12,508,555,500
11/07/2017	10,650	0.00 ■■	0.00	11,000	11,200	10,200	2,251,580	23,979,327,000
10/07/2017	10,650	0.69 ▲	6.93	10,600	10,650	10,200	2,202,170	23,453,110,500
07/07/2017	9,960	0.65 ▲	6.98	9,500	9,960	9,350	1,623,570	16,170,757,200
06/07/2017	9,310	-0.60 ▼	-6.05	9,310	9,700	9,300	2,911,810	27,108,951,100
05/07/2017	9,910	-0.74 ▼	-6.95	9,990	10,500	9,910	3,332,770	33,027,750,700
04/07/2017	10,650	-0.80 ▼	-6.99	11,450	11,450	10,650	3,691,720	39,316,818,000
03/07/2017	11,450	-0.85 ▼	-6.91	12,400	12,400	11,450	3,283,540	37,596,533,000
30/06/2017	12,300	0.15 ▲	1.23	12,150	12,400	12,100	1,316,240	16,189,752,000
29/06/2017	12,150	-0.60 ▼	-4.71	12,700	12,800	12,100	3,493,330	42,443,959,500
28/06/2017	12,750	0.40 ▲	3.24	12,350	12,750	12,350	1,834,650	23,391,787,500
27/06/2017	12,350	0.05 ▲	0.41	12,300	12,950	12,300	2,061,890	25,464,341,500
26/06/2017	12,300	-0.85 ▼	-6.46	12,250	14,000	12,250	5,623,730	69,171,879,000
23/06/2017	13,150	-0.95 ▼	-6.74	13,700	14,400	13,150	8,735,900	114,877,085,000
22/06/2017	14,100	-1.05 ▼	-6.93	15,000	15,600	14,100	7,985,470	112,595,127,000
21/06/2017	15,150	-1.10 ▼	-6.77	16,000	16,250	15,150	4,544,680	68,851,902,000
20/06/2017	16,250	1.05 ▲	6.91	16,000	16,250	14,150	5,732,870	93,159,137,500
19/06/2017	15,200	0.95 ▲	6.67	15,200	15,200	14,500	3,968,800	60,325,760,000
16/06/2017	14,250	-1.05 ▼	-6.86	14,250	14,500	14,250	4,093,490	58,332,232,500
15/06/2017	15,300	-1.15 ▼	-6.99	15,300	16,000	15,300	3,245,860	49,661,658,000
14/06/2017	16,450	-1.20 ▼	-6.80	16,450	17,300	16,450	7,350,030	120,907,993,500
13/06/2017	17,650	-1.30 ▼	-6.86	17,650	18,000	17,650	6,492,390	114,590,683,500
12/06/2017	18,950	-1.40 ▼	-6.88	18,950	20,700	18,950	4,151,750	78,675,662,500
09/06/2017	20,350	-1.50 ▼	-6.86	20,350	22,250	20,350	2,797,320	56,925,462,000
08/06/2017	21,850	-1.60 ▼	-6.82	24,000	25,050	21,850	7,596,570	165,985,054,500
07/06/2017	23,450	1.50 ▲	6.83	23,400	23,450	20,450	8,278,310	194,126,369,500
06/06/2017	21,950	1.40 ▲	6.81	21,000	21,950	20,700	5,994,210	131,572,909,500
05/06/2017	20,550	1.30 ▲	6.75	20,550	20,550	19,300	2,631,060	54,068,283,000
02/06/2017	19,250	1.25 ▲	6.94	19,250	19,250	19,250	1,633,590	31,446,607,500
01/06/2017	18,000	1.15 ▲	6.82	17,950	18,000	16,850	1,274,240	22,936,320,000
31/05/2017	16,850	1.10 ▲	6.98	16,000	16,850	14,650	1,410,940	23,774,339,000
30/05/2017	15,750	1.00 ▲	6.78	14,800	15,750	14,800	163,620	2,577,015,000
29/05/2017	14,750	0.95 ▲	6.88	13,800	14,750	12,850	497,830	7,342,992,500
26/05/2017	13,800	0.05 ▲	0.36	13,800	13,850	13,700	253,660	3,500,508,000
25/05/2017	13,750	0.00 ■■	0.00	13,800	13,850	13,700	385,760	5,304,200,000
24/05/2017	13,750	0.05 ▲	0.36	13,700	14,400	13,600	301,860	4,150,575,000
23/05/2017	13,700	-0.10 ▼	-0.72	13,800	13,950	13,500	270,410	3,704,617,000
22/05/2017	13,800	-1.00 ▼	-6.76	14,800	15,100	13,800	360,360	4,972,968,000
19/05/2017	14,800	0.00 ■■	0.00	14,900	15,800	14,800	182,510	2,701,148,000
18/05/2017	14,800	0.15 ▲	1.02	15,650	15,650	14,800	189,810	2,809,188,000
17/05/2017	14,650	0.95 ▲	6.93	13,700	14,650	13,700	300,330	4,399,834,500
16/05/2017	13,700	0.40 ▲	3.01	13,300	13,750	13,100	276,320	3,785,584,000
15/05/2017	13,300	0.00 ■■	0.00	13,300	13,300	13,200	202,530	2,693,649,000
09/05/2017	13,350	0.00 ■■	0.00	13,350	13,400	12,950	201,350	2,688,022,500
08/05/2017	13,350	0.05 ▲	0.38	13,300	13,350	12,950	233,790	3,121,096,500
05/05/2017	13,300	0.00 ■■	0.00	13,300	13,350	12,900	256,940	3,417,302,000
04/05/2017	13,300	0.00 ■■	0.00	13,300	13,400	12,900	243,930	3,244,269,000
03/05/2017	13,300	0.00 ■■	0.00	13,300	13,350	13,100	223,860	2,977,338,000
28/04/2017	13,300	-0.15 ▼	-1.12	13,450	13,500	12,800	238,540	3,172,582,000
27/04/2017	13,450	0.10 ▲	0.75	13,400	13,500	13,250	122,050	1,641,572,500
26/04/2017	13,350	0.05 ▲	0.38	13,300	13,350	13,250	190,460	2,542,641,000
25/04/2017	13,300	0.05 ▲	0.38	13,250	13,300	13,150	214,160	2,848,328,000
24/04/2017	13,250	0.05 ▲	0.38	13,200	13,300	13,150	239,160	3,168,870,000
21/04/2017	13,200	0.00 ■■	0.00	13,250	13,300	12,850	257,780	3,402,696,000
20/04/2017	13,200	0.05 ▲	0.38	13,150	13,250	13,000	200,540	2,647,128,000
19/04/2017	13,150	0.00 ■■	0.00	13,150	13,200	12,800	199,150	2,618,822,500
18/04/2017	13,150	0.00 ■■	0.00	13,150	13,200	12,800	223,450	2,938,367,500
17/04/2017	13,150	-0.10 ▼	-0.75	13,200	13,200	12,800	191,390	2,516,778,500
14/04/2017	13,250	-0.20 ▼	-1.49	13,300	13,450	13,100	215,480	2,855,110,000
13/04/2017	13,450	-0.05 ▼	-0.37	13,500	13,550	13,100	234,470	3,153,621,500
12/04/2017	13,500	0.00 ■■	0.00	13,200	13,600	13,200	230,520	3,112,020,000
11/04/2017	13,500	0.00 ■■	0.00	13,500	13,550	13,200	206,040	2,781,540,000
10/04/2017	13,500	0.00 ■■	0.00	13,500	13,550	13,300	155,280	2,096,280,000
07/04/2017	13,500	0.00 ■■	0.00	13,550	13,600	13,400	175,380	2,367,630,000
05/04/2017	13,500	-0.05 ▼	-0.37	13,600	13,650	13,500	144,520	1,951,020,000
04/04/2017	13,550	0.00 ■■	0.00	13,550	13,600	13,500	137,180	1,858,789,000
03/04/2017	13,550	0.00 ■■	0.00	13,550	13,650	13,500	132,660	1,797,543,000
31/03/2017	13,550	0.05 ▲	0.37	13,550	13,650	13,500	241,230	3,268,666,500
30/03/2017	13,500	0.35 ▲	2.66	13,200	13,500	13,150	398,490	5,379,615,000
29/03/2017	13,150	-0.15 ▼	-1.13	13,300	13,300	13,000	207,360	2,726,784,000
28/03/2017	13,300	-0.10 ▼	-0.75	13,400	13,400	13,200	302,420	4,022,186,000
27/03/2017	13,400	0.00 ■■	0.00	13,400	13,400	13,200	349,070	4,677,538,000
24/03/2017	13,400	0.00 ■■	0.00	13,450	13,500	13,200	245,620	3,291,308,000
23/03/2017	13,400	-0.15 ▼	-1.11	13,600	13,600	13,300	326,640	4,376,976,000
22/03/2017	13,550	-0.05 ▼	-0.37	13,600	13,600	13,300	336,920	4,565,266,000
21/03/2017	13,600	0.00 ■■	0.00	13,600	13,650	13,500	307,710	4,184,856,000
20/03/2017	13,600	0.00 ■■	0.00	13,600	13,700	13,250	293,190	3,987,384,000
17/03/2017	13,600	0.00 ■■	0.00	13,650	13,700	13,450	307,570	4,182,952,000
16/03/2017	13,600	0.00 ■■	0.00	13,650	13,650	13,400	368,930	5,017,448,000
15/03/2017	13,600	-0.05 ▼	-0.37	13,650	13,700	13,400	312,310	4,247,416,000
14/03/2017	13,650	0.10 ▲	0.74	13,600	13,650	13,300	391,710	5,346,841,500
13/03/2017	13,550	-0.10 ▼	-0.73	13,700	13,700	13,350	278,210	3,769,745,500
10/03/2017	13,650	0.00 ■■	0.00	13,700	13,700	13,550	401,680	5,482,932,000
09/03/2017	13,650	0.05 ▲	0.37	13,650	13,750	13,500	394,970	5,391,340,500
08/03/2017	13,600	0.20 ▲	1.49	13,450	13,650	13,250	390,710	5,313,656,000
07/03/2017	13,400	0.00 ■■	0.00	13,400	13,450	12,500	352,100	4,718,140,000
06/03/2017	13,400	-0.10 ▼	-0.74	13,500	13,550	13,100	441,090	5,910,606,000
03/03/2017	13,500	-0.40 ▼	-2.88	13,900	13,900	13,500	289,020	3,901,770,000
02/03/2017	13,900	-0.15 ▼	-1.07	14,050	14,100	13,800	316,050	4,393,095,000
01/03/2017	14,050	-0.20 ▼	-1.40	14,250	14,350	14,050	270,580	3,801,649,000
28/02/2017	14,250	0.00 ■■	0.00	14,250	14,400	14,050	275,060	3,919,605,000
27/02/2017	14,250	-0.10 ▼	-0.70	14,400	14,400	14,150	216,710	3,088,117,500
24/02/2017	14,350	0.00 ■■	0.00	14,400	14,500	14,150	314,580	4,514,223,000
23/02/2017	14,350	-0.05 ▼	-0.35	14,400	14,500	14,200	299,010	4,290,793,500
22/02/2017	14,400	0.00 ■■	0.00	14,400	14,500	14,200	368,000	5,299,200,000
21/02/2017	14,400	0.05 ▲	0.35	14,350	14,500	14,100	331,020	4,766,688,000
20/02/2017	14,350	0.10 ▲	0.70	14,300	14,400	14,100	307,930	4,418,795,500
17/02/2017	14,250	-0.10 ▼	-0.70	14,400	14,450	14,100	264,210	3,764,992,500
16/02/2017	14,350	0.10 ▲	0.70	14,300	14,450	14,150	302,460	4,340,301,000
15/02/2017	14,250	-0.30 ▼	-2.06	14,600	14,600	14,200	263,120	3,749,460,000
14/02/2017	14,550	0.05 ▲	0.34	14,600	14,600	14,500	281,590	4,097,134,500
13/02/2017	14,500	0.00 ■■	0.00	14,550	14,600	14,300	276,120	4,003,740,000
10/02/2017	14,500	0.20 ▲	1.40	14,300	14,500	14,000	313,010	4,538,645,000
09/02/2017	14,300	-0.15 ▼	-1.04	14,450	14,450	14,200	305,080	4,362,644,000
08/02/2017	14,450	-0.10 ▼	-0.69	14,600	14,600	14,300	256,640	3,708,448,000
07/02/2017	14,550	0.00 ■■	0.00	14,550	14,600	14,200	258,560	3,762,048,000
06/02/2017	14,550	-0.10 ▼	-0.68	14,700	14,700	14,400	277,380	4,035,879,000
03/02/2017	14,650	-0.10 ▼	-0.68	14,750	14,850	14,600	361,870	5,301,395,500
02/02/2017	14,750	0.10 ▲	0.68	14,700	14,900	14,700	355,010	5,236,397,500
25/01/2017	14,650	0.05 ▲	0.34	14,650	14,700	14,600	176,820	2,590,413,000
24/01/2017	14,600	-0.05 ▼	-0.34	14,650	14,650	14,500	179,010	2,613,546,000
23/01/2017	14,650	0.00 ■■	0.00	14,650	14,700	14,500	251,470	3,684,035,500
20/01/2017	14,650	0.05 ▲	0.34	14,650	14,900	14,500	324,990	4,761,103,500
19/01/2017	14,600	0.15 ▲	1.04	14,500	14,600	14,300	295,750	4,317,950,000
18/01/2017	14,450	-0.55 ▼	-3.67	14,950	14,950	14,400	291,290	4,209,140,500
17/01/2017	15,000	-0.60 ▼	-3.85	15,200	15,600	14,900	287,260	4,308,900,000
16/01/2017	15,600	-0.20 ▼	-1.27	15,800	16,000	15,600	417,960	6,520,176,000
13/01/2017	15,800	-0.25 ▼	-1.56	16,100	16,100	15,750	477,780	7,548,924,000
12/01/2017	16,050	-0.05 ▼	-0.31	16,150	16,250	16,050	363,100	5,827,755,000
11/01/2017	16,100	-0.25 ▼	-1.53	16,300	16,300	16,050	466,660	7,513,226,000
10/01/2017	16,350	-0.25 ▼	-1.51	16,600	16,600	16,350	565,460	9,245,271,000
09/01/2017	16,600	0.00 ■■	0.00	16,700	16,750	16,450	492,010	8,167,366,000
06/01/2017	16,600	0.05 ▲	0.30	16,500	16,750	16,400	540,140	8,966,324,000
05/01/2017	16,550	0.15 ▲	0.91	16,450	17,000	16,450	728,820	12,061,971,000
04/01/2017	16,400	0.35 ▲	2.18	16,150	16,700	16,100	651,690	10,687,716,000
03/01/2017	16,050	1.05 ▲	7.00	15,050	16,050	15,050	342,540	5,497,767,000
30/12/2016	15,000	-1.00 ▼	-6.25	16,000	16,050	15,000	75,430	1,131,450,000
29/12/2016	16,000	0.00 ■■	0.00	16,000	16,050	15,900	160,100	2,561,600,000
28/12/2016	16,000	0.00 ■■	0.00	16,050	16,100	15,950	160,240	2,563,840,000
27/12/2016	16,000	0.05 ▲	0.31	15,950	16,150	15,900	500,390	8,006,240,000
26/12/2016	15,950	0.15 ▲	0.95	15,800	16,050	15,800	478,950	7,639,252,500
23/12/2016	15,800	0.00 ■■	0.00	15,800	15,850	15,750	501,430	7,922,594,000
22/12/2016	15,800	0.00 ■■	0.00	15,800	15,900	15,750	507,010	8,010,758,000
21/12/2016	15,800	0.05 ▲	0.32	15,800	15,850	15,750	483,720	7,642,776,000
20/12/2016	15,750	-0.05 ▼	-0.32	15,800	15,900	15,700	399,270	6,288,502,500
19/12/2016	15,800	-0.10 ▼	-0.63	15,900	16,000	15,800	493,430	7,796,194,000
16/12/2016	15,900	-0.10 ▼	-0.62	16,000	16,100	15,900	476,330	7,573,647,000
15/12/2016	16,000	-0.15 ▼	-0.93	16,150	16,200	16,000	472,240	7,555,840,000
14/12/2016	16,150	0.10 ▲	0.62	16,100	16,250	16,100	709,770	11,462,785,500
13/12/2016	16,050	0.00 ■■	0.00	16,050	16,100	15,900	462,380	7,421,199,000
12/12/2016	16,050	-0.05 ▼	-0.31	16,100	16,150	16,000	477,100	7,657,455,000
09/12/2016	16,100	0.10 ▲	0.63	16,050	16,250	16,000	567,480	9,136,428,000
08/12/2016	16,000	0.05 ▲	0.31	15,950	16,150	15,900	549,020	8,784,320,000
07/12/2016	15,950	0.25 ▲	1.59	15,750	16,000	15,700	553,740	8,832,153,000
06/12/2016	15,700	0.15 ▲	0.96	15,550	15,800	15,550	494,570	7,764,749,000
05/12/2016	15,550	0.00 ■■	0.00	15,550	15,650	15,500	456,930	7,105,261,500
02/12/2016	15,550	0.10 ▲	0.65	15,500	15,650	15,450	485,920	7,556,056,000
01/12/2016	15,450	0.25 ▲	1.64	15,250	15,500	15,250	475,740	7,350,183,000
30/11/2016	15,200	0.10 ▲	0.66	15,150	15,300	15,100	267,740	4,069,648,000
29/11/2016	15,100	0.00 ■■	0.00	15,100	15,150	15,000	181,620	2,742,462,000
28/11/2016	15,100	0.00 ■■	0.00	15,150	15,150	14,950	363,620	5,490,662,000
25/11/2016	15,100	-0.10 ▼	-0.66	15,250	15,250	15,050	511,200	7,719,120,000
24/11/2016	15,200	0.10 ▲	0.66	15,150	15,250	15,050	367,980	5,593,296,000
23/11/2016	15,100	0.00 ■■	0.00	15,150	15,200	15,000	438,400	6,619,840,000
22/11/2016	15,100	0.10 ▲	0.67	15,000	15,200	14,950	389,700	5,884,470,000
21/11/2016	15,000	-0.05 ▼	-0.33	15,050	15,100	14,900	394,460	5,916,900,000
18/11/2016	15,050	0.05 ▲	0.33	15,000	15,150	14,950	429,070	6,457,503,500
17/11/2016	15,000	0.00 ■■	0.00	15,000	15,100	14,950	417,880	6,268,200,000
16/11/2016	15,000	0.05 ▲	0.33	14,950	15,100	14,950	423,350	6,350,250,000
15/11/2016	14,950	0.00 ■■	0.00	14,950	15,100	14,900	346,010	5,172,849,500
14/11/2016	14,950	-0.10 ▼	-0.66	15,050	15,150	14,950	341,810	5,110,059,500
11/11/2016	15,050	0.10 ▲	0.67	14,950	15,150	14,900	391,220	5,887,861,000
10/11/2016	14,950	0.25 ▲	1.70	14,750	15,000	14,750	442,720	6,618,664,000
09/11/2016	14,700	-0.40 ▼	-2.65	15,100	15,100	14,700	467,670	6,874,749,000
08/11/2016	15,100	0.05 ▲	0.33	15,100	15,250	15,000	449,530	6,787,903,000
07/11/2016	15,050	0.05 ▲	0.33	15,000	15,200	14,900	404,650	6,089,982,500
04/11/2016	15,000	-0.10 ▼	-0.66	14,900	15,050	14,900	363,940	5,459,100,000
03/11/2016	15,100	-0.15 ▼	-0.98	15,250	15,300	15,100	460,670	6,956,117,000
02/11/2016	15,250	0.15 ▲	0.99	15,100	15,350	15,050	512,990	7,823,097,500
01/11/2016	15,100	0.40 ▲	2.72	14,700	15,200	14,600	502,680	7,590,468,000
31/10/2016	14,700	-0.10 ▼	-0.68	14,850	14,850	14,700	289,680	4,258,296,000
28/10/2016	14,800	0.00 ■■	0.00	14,850	14,900	14,750	355,360	5,259,328,000
27/10/2016	14,800	0.00 ■■	0.00	14,850	14,950	14,800	511,240	7,566,352,000
26/10/2016	14,800	0.15 ▲	1.02	14,700	14,900	14,700	466,440	6,903,312,000
25/10/2016	14,650	0.35 ▲	2.45	14,350	14,700	14,300	409,890	6,004,888,500
24/10/2016	14,300	-0.10 ▼	-0.69	14,450	14,450	14,250	450,530	6,442,579,000
21/10/2016	14,400	-0.10 ▼	-0.69	14,500	14,500	14,350	361,750	5,209,200,000
20/10/2016	14,500	-0.10 ▼	-0.68	14,650	14,650	14,450	380,110	5,511,595,000
19/10/2016	14,600	0.25 ▲	1.74	14,450	14,700	14,400	462,900	6,758,340,000
18/10/2016	14,350	0.90 ▲	6.69	13,500	14,350	13,500	631,930	9,068,195,500
17/10/2016	13,450	0.30 ▲	2.28	13,200	13,450	13,200	414,230	5,571,393,500
14/10/2016	13,150	0.00 ■■	0.00	13,200	13,250	13,050	357,170	4,696,785,500
13/10/2016	13,150	-0.15 ▼	-1.13	13,300	13,300	13,100	359,130	4,722,559,500
12/10/2016	13,300	0.00 ■■	0.00	13,300	13,400	13,250	442,130	5,880,329,000
11/10/2016	13,300	0.15 ▲	1.14	13,150	13,350	13,150	504,300	6,707,190,000
10/10/2016	13,150	0.25 ▲	1.94	12,900	13,200	12,800	587,630	7,727,334,500
07/10/2016	12,900	0.05 ▲	0.39	12,850	12,950	12,800	422,900	5,455,410,000
06/10/2016	12,850	0.05 ▲	0.39	12,800	12,900	12,700	326,880	4,200,408,000
05/10/2016	12,800	0.00 ■■	0.00	12,850	13,000	12,800	331,380	4,241,664,000
04/10/2016	12,800	0.80 ▲	6.67	12,100	12,800	12,050	515,340	6,596,352,000
03/10/2016	12,000	0.75 ▲	6.67	11,300	12,000	11,300	460,640	5,527,680,000
30/09/2016	11,250	0.00 ■■	0.00	11,250	11,300	11,200	93,730	1,054,462,500
29/09/2016	11,250	0.00 ■■	0.00	11,250	11,300	11,200	118,810	1,336,612,500
28/09/2016	11,250	-0.10 ▼	-0.88	11,350	11,400	11,250	95,970	1,079,662,500
27/09/2016	11,350	-0.05 ▼	-0.44	11,400	11,450	11,300	154,710	1,755,958,500
26/09/2016	11,400	0.00 ■■	0.00	11,350	11,500	11,350	212,480	2,422,272,000
23/09/2016	11,400	0.05 ▲	0.44	11,400	11,500	11,300	214,910	2,449,974,000
22/09/2016	11,350	0.00 ■■	0.00	11,400	11,450	11,300	156,950	1,781,382,500
21/09/2016	11,350	-0.05 ▼	-0.44	11,400	11,450	11,300	206,390	2,342,526,500
20/09/2016	11,400	0.00 ■■	0.00	11,400	11,400	11,300	215,410	2,455,674,000
19/09/2016	11,400	0.00 ■■	0.00	11,450	11,500	11,300	205,650	2,344,410,000
16/09/2016	11,400	-0.10 ▼	-0.87	11,500	11,500	11,350	94,820	1,080,948,000
15/09/2016	11,500	0.00 ■■	0.00	11,500	11,550	11,400	223,740	2,573,010,000
14/09/2016	11,500	0.00 ■■	0.00	11,500	11,600	11,450	201,640	2,318,860,000
13/09/2016	11,500	0.15 ▲	1.32	11,400	11,500	11,400	212,520	2,443,980,000
12/09/2016	11,350	-0.05 ▼	-0.44	11,400	11,500	11,300	230,350	2,614,472,500
09/09/2016	11,400	0.10 ▲	0.88	11,400	11,600	11,300	259,040	2,953,056,000
08/09/2016	11,300	0.00 ■■	0.00	11,400	11,400	11,000	251,570	2,842,741,000
07/09/2016	11,300	-0.20 ▼	-1.74	11,500	11,600	11,300	163,700	1,849,810,000
06/09/2016	11,500	-0.10 ▼	-0.86	11,700	11,700	11,300	247,080	2,841,420,000
05/09/2016	11,600	-0.10 ▼	-0.85	11,700	11,700	11,500	235,510	2,731,916,000
01/09/2016	11,700	0.00 ■■	0.00	11,700	12,000	11,600	235,570	2,756,169,000
31/08/2016	11,700	0.10 ▲	0.86	11,600	11,800	11,600	221,960	2,596,932,000
30/08/2016	11,600	0.00 ■■	0.00	11,600	11,800	11,600	230,300	2,671,480,000
29/08/2016	11,600	0.00 ■■	0.00	11,500	11,600	11,400	136,550	1,583,980,000
26/08/2016	11,600	-0.10 ▼	-0.85	11,600	11,700	11,500	146,950	1,704,620,000
25/08/2016	11,700	0.00 ■■	0.00	11,600	11,700	11,500	160,960	1,883,232,000
24/08/2016	11,700	0.00 ■■	0.00	11,700	11,800	11,500	162,080	1,896,336,000
23/08/2016	11,700	0.10 ▲	0.86	11,600	11,700	11,400	172,110	2,013,687,000
22/08/2016	11,600	0.00 ■■	0.00	11,700	11,800	11,500	131,530	1,525,748,000
19/08/2016	11,600	-0.10 ▼	-0.85	11,700	11,800	11,600	122,730	1,423,668,000
18/08/2016	11,700	0.00 ■■	0.00	11,600	11,700	11,500	93,460	1,093,482,000
17/08/2016	11,700	0.10 ▲	0.86	11,700	11,800	11,500	159,980	1,871,766,000
16/08/2016	11,600	-0.10 ▼	-0.85	11,700	11,800	11,500	220,960	2,563,136,000
15/08/2016	11,700	0.10 ▲	0.86	11,700	11,800	11,500	138,000	1,614,600,000
12/08/2016	11,600	-0.10 ▼	-0.85	11,700	11,800	11,600	187,300	2,172,680,000
11/08/2016	11,700	0.00 ■■	0.00	11,700	11,800	11,500	237,200	2,775,240,000
10/08/2016	11,700	-0.10 ▼	-0.85	11,800	11,800	11,700	72,720	850,824,000
09/08/2016	11,800	0.00 ■■	0.00	11,800	11,900	11,500	268,780	3,171,604,000
08/08/2016	11,800	0.00 ■■	0.00	11,800	11,900	11,700	65,770	776,086,000
05/08/2016	11,800	0.00 ■■	0.00	11,800	11,900	11,700	79,810	941,758,000
04/08/2016	11,800	-0.10 ▼	-0.84	12,000	12,100	11,800	108,430	1,279,474,000
03/08/2016	11,900	0.00 ■■	0.00	12,000	12,000	11,700	147,160	1,751,204,000
02/08/2016	11,900	0.10 ▲	0.85	12,100	12,100	11,700	169,430	2,016,217,000
01/08/2016	11,800	-0.60 ▼	-4.84	12,400	12,400	11,800	530,590	6,260,962,000
29/07/2016	12,400	-0.10 ▼	-0.80	12,400	12,500	12,300	177,080	2,195,792,000
28/07/2016	12,500	0.00 ■■	0.00	12,600	12,600	12,300	159,990	1,999,875,000
27/07/2016	12,500	0.30 ▲	2.46	12,300	12,500	12,200	363,540	4,544,250,000
26/07/2016	12,200	0.00 ■■	0.00	12,300	12,500	12,200	265,780	3,242,516,000
25/07/2016	12,200	0.10 ▲	0.83	12,200	12,400	12,100	268,270	3,272,894,000
22/07/2016	12,100	-0.10 ▼	-0.82	12,200	12,300	12,000	364,090	4,405,489,000
21/07/2016	12,200	0.00 ■■	0.00	12,300	12,300	12,200	189,640	2,313,608,000
20/07/2016	12,200	-0.20 ▼	-1.61	12,400	12,500	12,200	318,990	3,891,678,000
19/07/2016	12,400	0.00 ■■	0.00	12,500	12,600	12,300	590,770	7,325,548,000
18/07/2016	12,400	-0.50 ▼	-3.88	12,900	12,900	12,400	497,370	6,167,388,000
15/07/2016	12,900	-0.70 ▼	-5.15	13,600	13,700	12,700	1,023,730	13,206,117,000
14/07/2016	13,600	-0.40 ▼	-2.86	14,000	14,000	13,600	628,010	8,540,936,000
13/07/2016	14,000	0.20 ▲	1.45	13,900	14,000	13,800	651,410	9,119,740,000
12/07/2016	13,800	0.20 ▲	1.47	13,700	14,100	13,300	993,010	13,703,538,000
11/07/2016	13,600	0.50 ▲	3.82	14,000	14,000	13,400	1,102,440	14,993,184,000
08/07/2016	13,100	0.80 ▲	6.50	12,700	13,100	12,700	678,910	8,893,721,000
07/07/2016	12,300	0.00 ■■	0.00	12,300	12,700	12,000	1,229,700	15,125,310,000
06/07/2016	12,300	0.10 ▲	0.82	12,100	12,400	11,900	715,160	8,796,468,000
05/07/2016	12,200	0.00 ■■	0.00	12,200	12,300	12,000	630,160	7,687,952,000
04/07/2016	12,200	0.00 ■■	0.00	12,100	12,500	11,800	1,119,680	13,660,096,000
01/07/2016	12,200	-0.10 ▼	-0.81	12,300	12,400	11,900	657,070	8,016,254,000
30/06/2016	12,300	-0.10 ▼	-0.81	12,400	12,500	12,000	787,290	9,683,667,000
29/06/2016	12,400	0.20 ▲	1.64	12,100	12,600	11,800	1,052,960	13,056,704,000
28/06/2016	12,200	-0.20 ▼	-1.61	12,400	12,400	12,000	627,350	7,653,670,000
27/06/2016	12,400	0.00 ■■	0.00	12,200	12,400	11,700	724,320	8,981,568,000
24/06/2016	12,400	-0.40 ▼	-3.12	12,900	12,900	12,000	1,161,850	14,406,940,000
23/06/2016	12,800	0.10 ▲	0.79	12,500	12,800	12,300	1,064,550	13,626,240,000
22/06/2016	12,700	0.00 ■■	0.00	12,700	12,800	12,400	899,890	11,428,603,000
21/06/2016	12,700	0.20 ▲	1.60	12,500	12,800	12,200	1,236,120	15,698,724,000
20/06/2016	12,500	0.60 ▲	5.04	11,600	12,500	11,400	1,507,620	18,845,250,000
17/06/2016	11,900	-0.80 ▼	-6.30	12,500	12,500	11,900	846,050	10,067,995,000
16/06/2016	12,700	-0.10 ▼	-0.78	12,700	12,900	12,600	834,660	10,600,182,000
15/06/2016	12,800	0.20 ▲	1.59	12,700	12,900	12,500	858,410	10,987,648,000
14/06/2016	12,600	0.20 ▲	1.61	12,300	12,600	12,100	935,270	11,784,402,000
13/06/2016	12,400	0.10 ▲	0.81	12,300	12,400	12,100	896,260	11,113,624,000
10/06/2016	12,300	-0.10 ▼	-0.81	12,400	12,500	12,100	871,030	10,713,669,000
09/06/2016	12,400	0.20 ▲	1.64	12,000	12,400	11,800	1,203,440	14,922,656,000
08/06/2016	12,200	-0.20 ▼	-1.61	12,300	12,400	12,000	824,860	10,063,292,000
07/06/2016	12,400	0.00 ■■	0.00	12,300	12,400	12,200	628,780	7,796,872,000
06/06/2016	12,400	0.00 ■■	0.00	12,400	12,400	12,100	676,450	8,387,980,000
03/06/2016	12,400	-0.20 ▼	-1.59	12,700	12,800	12,300	796,700	9,879,080,000
02/06/2016	12,600	-0.20 ▼	-1.56	12,800	13,000	12,500	1,255,590	15,820,434,000
01/06/2016	12,800	0.00 ■■	0.00	12,800	12,900	12,600	940,180	12,034,304,000
31/05/2016	12,800	0.00 ■■	0.00	12,800	13,000	12,700	1,005,050	12,864,640,000
30/05/2016	12,800	-0.10 ▼	-0.78	12,900	13,000	12,600	1,188,260	15,209,728,000
27/05/2016	12,900	0.20 ▲	1.57	12,800	13,000	12,700	1,211,690	15,630,801,000
26/05/2016	12,700	-0.50 ▼	-3.79	13,000	13,100	12,700	1,114,210	14,150,467,000
25/05/2016	13,200	0.60 ▲	4.76	12,600	13,200	12,500	1,663,060	21,952,392,000
24/05/2016	12,600	-0.30 ▼	-2.33	12,800	12,900	12,600	1,122,050	14,137,830,000
23/05/2016	12,900	-0.20 ▼	-1.53	13,100	13,200	12,800	1,042,880	13,453,152,000
20/05/2016	13,100	0.00 ■■	0.00	13,200	13,200	12,900	1,286,520	16,853,412,000
19/05/2016	13,100	0.30 ▲	2.34	12,900	13,300	12,900	1,520,630	19,920,253,000
18/05/2016	13,800	0.10 ▲	0.73	13,800	14,100	13,700	1,511,980	20,865,324,000
17/05/2016	13,700	-0.20 ▼	-1.44	13,900	14,000	13,700	1,508,040	20,660,148,000
16/05/2016	13,900	0.20 ▲	1.46	13,700	13,900	13,600	1,344,500	18,688,550,000
13/05/2016	13,700	-0.10 ▼	-0.72	13,900	13,900	13,500	1,519,400	20,815,780,000
12/05/2016	13,800	0.50 ▲	3.76	13,400	14,000	13,400	1,888,840	26,065,992,000
11/05/2016	13,300	0.10 ▲	0.76	13,100	13,500	13,100	1,763,180	23,450,294,000
10/05/2016	13,200	0.00 ■■	0.00	13,200	13,300	13,000	1,261,680	16,654,176,000
09/05/2016	13,200	0.00 ■■	0.00	13,100	13,300	13,000	1,457,930	19,244,676,000
06/05/2016	13,200	0.20 ▲	1.54	12,900	13,200	12,800	1,785,810	23,572,692,000
05/05/2016	13,000	-0.10 ▼	-0.76	13,200	13,300	12,800	1,889,540	24,564,020,000
04/05/2016	13,100	0.30 ▲	2.34	12,800	13,100	12,600	1,756,720	23,013,032,000
29/04/2016	12,800	-0.20 ▼	-1.54	12,900	13,000	12,700	1,537,000	19,673,600,000
28/04/2016	13,000	-0.10 ▼	-0.76	13,100	13,100	12,800	1,322,940	17,198,220,000
27/04/2016	13,100	0.50 ▲	3.97	12,700	13,100	12,400	1,501,470	19,669,257,000
26/04/2016	12,600	-0.20 ▼	-1.56	12,800	12,800	12,500	1,612,070	20,312,082,000
25/04/2016	12,800	0.30 ▲	2.40	12,700	12,900	12,500	1,925,380	24,644,864,000
22/04/2016	12,500	0.70 ▲	5.93	11,800	12,500	11,800	2,352,090	29,401,125,000
21/04/2016	11,800	0.10 ▲	0.85	11,600	11,900	11,600	1,358,810	16,033,958,000
20/04/2016	11,700	-0.10 ▼	-0.85	11,700	11,800	11,600	1,088,960	12,740,832,000
19/04/2016	11,800	-0.60 ▼	-4.84	12,400	12,500	11,800	1,411,780	16,659,004,000
15/04/2016	12,400	0.00 ■■	0.00	12,500	12,600	12,200	1,665,290	20,649,596,000
14/04/2016	12,400	0.50 ▲	4.20	11,800	12,400	11,800	1,772,570	21,979,868,000
13/04/2016	11,900	0.10 ▲	0.85	11,800	11,900	11,600	1,610,950	19,170,305,000
12/04/2016	11,800	-0.10 ▼	-0.84	11,800	12,000	11,700	1,508,520	17,800,536,000
11/04/2016	11,900	0.10 ▲	0.85	11,800	11,900	11,700	1,294,170	15,400,623,000
08/04/2016	11,800	0.00 ■■	0.00	11,900	12,100	11,800	1,614,030	19,045,554,000
07/04/2016	11,800	0.40 ▲	3.51	11,300	11,800	11,200	1,804,150	21,288,970,000
06/04/2016	11,400	-0.10 ▼	-0.87	11,500	11,600	11,300	1,389,910	15,844,974,000
05/04/2016	11,500	0.40 ▲	3.60	11,200	11,500	11,200	1,549,000	17,813,500,000
04/04/2016	11,100	0.20 ▲	1.83	10,800	11,100	10,800	1,141,060	12,665,766,000
01/04/2016	10,900	0.00 ■■	0.00	10,800	11,000	10,800	1,253,050	13,658,245,000
31/03/2016	10,900	-0.20 ▼	-1.80	11,200	11,200	10,800	1,119,400	12,201,460,000
30/03/2016	11,100	0.40 ▲	3.74	10,800	11,100	10,600	1,683,680	18,688,848,000
29/03/2016	10,700	0.20 ▲	1.90	10,500	10,700	10,400	1,217,070	13,022,649,000
28/03/2016	10,500	-0.20 ▼	-1.87	10,600	10,700	10,500	1,201,050	12,611,025,000
25/03/2016	10,700	-0.20 ▼	-1.83	10,800	10,900	10,600	977,170	10,455,719,000
24/03/2016	10,900	0.20 ▲	1.87	10,700	11,000	10,700	1,363,130	14,858,117,000
23/03/2016	10,700	0.10 ▲	0.94	10,500	10,700	10,500	932,460	9,977,322,000
22/03/2016	10,600	-0.10 ▼	-0.93	10,700	10,700	10,500	827,220	8,768,532,000
21/03/2016	10,700	0.20 ▲	1.90	10,500	10,700	10,400	618,870	6,621,909,000
18/03/2016	10,500	-0.10 ▼	-0.94	10,600	10,900	10,500	583,160	6,123,180,000
17/03/2016	10,600	0.20 ▲	1.92	10,500	10,600	10,400	559,260	5,928,156,000
16/03/2016	10,400	-0.10 ▼	-0.95	10,600	10,600	10,400	432,830	4,501,432,000
15/03/2016	10,500	-0.20 ▼	-1.87	10,700	10,700	10,400	442,780	4,649,190,000
14/03/2016	10,700	0.00 ■■	0.00	10,700	10,700	10,500	469,260	5,021,082,000
11/03/2016	10,700	0.00 ■■	0.00	10,700	10,700	10,500	410,680	4,394,276,000
10/03/2016	10,700	0.00 ■■	0.00	10,600	10,800	10,500	234,560	2,509,792,000
09/03/2016	10,700	-0.10 ▼	-0.93	10,800	11,000	10,600	438,130	4,687,991,000
08/03/2016	10,800	0.70 ▲	6.93	10,200	10,800	10,100	749,910	8,099,028,000
07/03/2016	10,100	-0.50 ▼	-4.72	10,700	10,700	10,100	530,180	5,354,818,000
04/03/2016	10,600	-0.10 ▼	-0.93	10,800	10,800	10,400	488,590	5,179,054,000
03/03/2016	10,700	-0.40 ▼	-3.60	11,200	11,200	10,500	944,440	10,105,508,000
02/03/2016	11,100	-0.10 ▼	-0.89	11,200	11,400	11,100	333,910	3,706,401,000
01/03/2016	11,200	0.00 ■■	0.00	11,300	11,400	11,000	671,520	7,521,024,000
29/02/2016	11,200	0.40 ▲	3.70	10,900	11,300	10,500	938,850	10,515,120,000
26/02/2016	10,800	-0.40 ▼	-3.57	11,300	11,300	10,800	643,250	6,947,100,000
25/02/2016	11,200	0.00 ■■	0.00	11,200	11,400	11,200	701,420	7,855,904,000
24/02/2016	11,200	-0.50 ▼	-4.27	11,700	11,700	11,200	802,470	8,987,664,000
23/02/2016	11,700	0.20 ▲	1.74	11,600	11,800	11,500	975,660	11,415,222,000
22/02/2016	11,500	0.70 ▲	6.48	10,800	11,500	10,600	591,170	6,798,455,000
19/02/2016	10,800	-0.20 ▼	-1.82	11,000	11,100	10,700	419,000	4,525,200,000
18/02/2016	11,000	0.20 ▲	1.85	10,900	11,200	10,900	618,500	6,803,500,000
17/02/2016	10,800	0.70 ▲	6.93	10,100	10,800	10,100	568,670	6,141,636,000
16/02/2016	10,100	0.10 ▲	1.00	10,100	10,200	9,900	253,950	2,564,895,000
15/02/2016	10,000	0.00 ■■	0.00	10,000	10,100	9,800	203,260	2,032,600,000
05/02/2016	10,000	0.00 ■■	0.00	10,100	10,100	9,900	71,910	719,100,000
04/02/2016	10,000	-0.10 ▼	-0.99	10,200	10,300	10,000	206,430	2,064,300,000
03/02/2016	10,100	0.10 ▲	1.00	10,100	10,100	9,900	359,240	3,628,324,000
02/02/2016	10,000	-0.10 ▼	-0.99	10,100	10,100	9,800	327,760	3,277,600,000
01/02/2016	10,100	-0.10 ▼	-0.98	10,300	10,300	10,000	347,030	3,505,003,000
29/01/2016	10,200	0.10 ▲	0.99	10,200	10,300	10,000	546,720	5,576,544,000
28/01/2016	10,100	0.00 ■■	0.00	10,100	10,200	10,000	573,180	5,789,118,000
27/01/2016	10,100	0.60 ▲	6.32	9,500	10,100	9,400	602,720	6,087,472,000
26/01/2016	9,500	0.20 ▲	2.15	9,500	9,600	9,300	252,380	2,397,610,000
25/01/2016	9,300	0.60 ▲	6.90	8,800	9,300	8,800	280,400	2,607,720,000
22/01/2016	8,700	-0.60 ▼	-6.45	9,100	9,300	8,700	419,940	3,653,478,000
21/01/2016	9,300	-0.70 ▼	-7.00	9,800	9,800	9,300	487,270	4,531,611,000
20/01/2016	10,000	-0.30 ▼	-2.91	10,200	10,400	10,000	520,230	5,202,300,000
19/01/2016	10,300	0.20 ▲	1.98	10,100	10,500	10,000	535,970	5,520,491,000
18/01/2016	10,100	-0.70 ▼	-6.48	10,500	10,500	10,100	375,860	3,796,186,000
15/01/2016	10,800	0.00 ■■	0.00	10,700	11,500	10,700	1,013,130	10,941,804,000
14/01/2016	10,800	0.70 ▲	6.93	10,200	10,800	10,200	952,300	10,284,840,000
13/01/2016	10,100	0.60 ▲	6.32	9,500	10,100	9,400	681,880	6,886,988,000
12/01/2016	9,500	-0.20 ▼	-2.06	9,800	9,900	9,500	300,840	2,857,980,000
11/01/2016	9,700	-0.10 ▼	-1.02	9,800	9,800	9,600	203,060	1,969,682,000
08/01/2016	9,800	0.00 ■■	0.00	9,900	9,900	9,700	194,760	1,908,648,000
07/01/2016	9,800	-0.10 ▼	-1.01	9,900	9,900	9,700	261,320	2,560,936,000
06/01/2016	9,900	-0.10 ▼	-1.00	10,000	10,000	9,700	245,100	2,426,490,000
05/01/2016	10,000	-0.10 ▼	-0.99	10,100	10,200	9,900	314,860	3,148,600,000
04/01/2016	10,100	0.10 ▲	1.00	10,000	10,200	9,800	515,300	5,204,530,000
31/12/2015	10,000	0.00 ■■	0.00	10,100	10,100	9,900	315,100	3,151,000,000
30/12/2015	10,000	0.00 ■■	0.00	10,100	10,100	9,900	413,370	4,133,700,000
29/12/2015	10,000	0.00 ■■	0.00	10,000	10,100	9,900	441,640	4,416,400,000
28/12/2015	10,000	0.10 ▲	1.01	10,000	10,100	9,800	438,280	4,382,800,000
25/12/2015	9,900	-0.10 ▼	-1.00	10,000	10,200	9,800	544,780	5,393,322,000
24/12/2015	10,000	-0.10 ▼	-0.99	10,200	10,200	9,900	461,440	4,614,400,000
23/12/2015	10,100	0.00 ■■	0.00	10,100	10,200	9,900	464,490	4,691,349,000
22/12/2015	10,100	-0.10 ▼	-0.98	10,100	10,200	10,000	537,040	5,424,104,000
21/12/2015	10,200	0.00 ■■	0.00	10,300	10,300	10,000	519,810	5,302,062,000
18/12/2015	10,200	-0.10 ▼	-0.97	10,200	10,300	10,000	621,430	6,338,586,000
17/12/2015	10,300	-0.10 ▼	-0.96	10,400	10,400	10,100	565,030	5,819,809,000
16/12/2015	10,400	-0.10 ▼	-0.95	10,500	10,500	10,200	615,950	6,405,880,000
15/12/2015	10,500	0.20 ▲	1.94	10,300	10,500	10,200	557,920	5,858,160,000
14/12/2015	10,300	0.10 ▲	0.98	10,300	10,400	10,000	515,060	5,305,118,000
11/12/2015	10,200	0.00 ■■	0.00	10,200	10,400	10,100	605,010	6,171,102,000
10/12/2015	10,200	-0.20 ▼	-1.92	10,400	10,500	10,200	542,500	5,533,500,000
09/12/2015	10,400	-0.20 ▼	-1.89	10,700	10,700	10,300	521,940	5,428,176,000
08/12/2015	10,600	0.10 ▲	0.95	10,500	10,600	10,200	632,270	6,702,062,000
07/12/2015	10,500	-0.10 ▼	-0.94	10,700	10,700	10,300	518,670	5,446,035,000
04/12/2015	10,600	-0.10 ▼	-0.93	10,700	10,700	10,400	603,740	6,399,644,000
03/12/2015	10,700	-0.10 ▼	-0.93	10,700	10,800	10,500	540,880	5,787,416,000
02/12/2015	10,800	0.20 ▲	1.89	10,600	10,800	10,500	507,470	5,480,676,000
01/12/2015	10,600	0.00 ■■	0.00	10,700	10,800	10,400	599,170	6,351,202,000
30/11/2015	10,600	-0.10 ▼	-0.93	10,700	10,700	10,500	443,830	4,704,598,000
27/11/2015	10,700	-0.10 ▼	-0.93	10,800	10,900	10,600	500,340	5,353,638,000
26/11/2015	10,800	0.10 ▲	0.93	10,800	10,900	10,600	501,490	5,416,092,000
25/11/2015	10,700	0.00 ■■	0.00	10,700	10,800	10,500	545,780	5,839,846,000
24/11/2015	10,700	-0.40 ▼	-3.60	11,200	11,200	10,700	724,310	7,750,117,000
23/11/2015	11,100	0.00 ■■	0.00	11,200	11,200	10,900	556,100	6,172,710,000
20/11/2015	11,100	0.00 ■■	0.00	11,100	11,200	11,000	525,490	5,832,939,000
19/11/2015	11,100	0.00 ■■	0.00	11,100	11,200	10,900	470,410	5,221,551,000
18/11/2015	11,100	0.10 ▲	0.91	11,100	11,100	10,900	622,990	6,915,189,000
17/11/2015	11,000	-0.10 ▼	-0.90	11,200	11,300	10,900	703,240	7,735,640,000
16/11/2015	11,100	-0.20 ▼	-1.77	11,400	11,400	11,000	533,680	5,923,848,000
13/11/2015	11,300	0.00 ■■	0.00	11,300	11,400	11,100	620,210	7,008,373,000
12/11/2015	11,300	0.00 ■■	0.00	11,400	11,600	11,100	698,940	7,898,022,000
11/11/2015	11,300	0.10 ▲	0.89	11,200	11,400	11,100	512,910	5,795,883,000
10/11/2015	11,200	-0.20 ▼	-1.75	11,400	11,400	11,200	521,570	5,841,584,000
09/11/2015	11,400	0.00 ■■	0.00	11,500	11,500	11,200	536,170	6,112,338,000
06/11/2015	11,400	0.00 ■■	0.00	11,500	11,600	11,200	469,070	5,347,398,000
05/11/2015	11,400	-0.30 ▼	-2.56	11,700	11,800	11,300	617,360	7,037,904,000
04/11/2015	11,700	-0.10 ▼	-0.85	11,900	12,000	11,700	503,100	5,886,270,000
03/11/2015	11,800	0.20 ▲	1.72	11,600	11,900	11,400	615,920	7,267,856,000
02/11/2015	11,600	-0.30 ▼	-2.52	11,900	12,000	11,400	699,020	8,108,632,000
30/10/2015	11,900	0.10 ▲	0.85	11,900	12,000	11,600	629,930	7,496,167,000
29/10/2015	11,800	0.20 ▲	1.72	11,600	11,900	11,600	483,920	5,710,256,000
28/10/2015	11,600	-0.30 ▼	-2.52	12,000	12,000	11,500	645,960	7,493,136,000
27/10/2015	11,900	-0.30 ▼	-2.46	12,200	12,200	11,900	574,180	6,832,742,000
26/10/2015	12,200	-0.30 ▼	-2.40	12,500	12,700	12,100	622,960	7,600,112,000
23/10/2015	12,500	-0.90 ▼	-6.72	13,400	13,500	12,500	1,133,090	14,163,625,000
22/10/2015	13,400	0.10 ▲	0.75	13,300	13,600	13,100	1,203,550	16,127,570,000
21/10/2015	13,300	-0.20 ▼	-1.48	13,500	13,800	13,300	1,240,150	16,493,995,000
20/10/2015	13,500	-0.30 ▼	-2.17	13,800	13,800	13,400	1,215,590	16,410,465,000
19/10/2015	13,800	0.20 ▲	1.47	13,600	14,000	13,600	1,198,990	16,546,062,000
16/10/2015	13,600	-0.10 ▼	-0.73	13,700	13,800	13,500	1,026,300	13,957,680,000
15/10/2015	13,700	0.20 ▲	1.48	13,500	13,700	13,100	1,178,800	16,149,560,000
14/10/2015	13,500	0.00 ■■	0.00	13,500	13,700	13,300	1,007,440	13,600,440,000
13/10/2015	13,500	0.00 ■■	0.00	13,500	13,500	13,300	1,022,220	13,799,970,000
12/10/2015	13,500	0.00 ■■	0.00	13,500	13,800	13,400	988,230	13,341,105,000
09/10/2015	13,500	-0.10 ▼	-0.74	13,600	13,600	13,400	1,004,530	13,561,155,000
08/10/2015	13,600	-0.50 ▼	-3.55	14,200	14,200	13,500	1,165,670	15,853,112,000
07/10/2015	14,100	0.90 ▲	6.82	13,200	14,100	13,200	1,778,000	25,069,800,000
06/10/2015	13,200	0.30 ▲	2.33	12,900	13,300	12,900	1,549,080	20,447,856,000
05/10/2015	12,900	0.30 ▲	2.38	12,500	12,900	12,500	1,400,920	18,071,868,000
02/10/2015	12,600	0.30 ▲	2.44	12,300	12,800	12,100	1,519,900	19,150,740,000
01/10/2015	12,300	-0.20 ▼	-1.60	12,500	12,600	12,300	1,031,560	12,688,188,000
30/09/2015	12,500	0.00 ■■	0.00	12,400	12,900	12,400	1,238,250	15,478,125,000
29/09/2015	12,500	0.40 ▲	3.31	12,000	12,700	11,800	1,485,120	18,564,000,000
28/09/2015	12,100	0.20 ▲	1.68	11,900	12,300	11,700	823,090	9,959,389,000
25/09/2015	11,900	0.00 ■■	0.00	11,900	12,200	11,700	859,680	10,230,192,000
24/09/2015	11,900	0.00 ■■	0.00	11,800	12,000	11,700	825,390	9,822,141,000
23/09/2015	11,900	0.00 ■■	0.00	11,800	12,000	11,600	825,590	9,824,521,000
22/09/2015	11,900	-0.20 ▼	-1.65	12,100	12,200	11,800	812,310	9,666,489,000
21/09/2015	12,100	0.20 ▲	1.68	11,900	12,200	11,800	1,004,950	12,159,895,000
18/09/2015	11,900	0.20 ▲	1.71	11,700	12,000	11,700	923,410	10,988,579,000
17/09/2015	11,700	0.00 ■■	0.00	11,700	11,900	11,500	827,790	9,685,143,000
16/09/2015	11,700	-0.20 ▼	-1.68	11,900	12,100	11,700	835,690	9,777,573,000
15/09/2015	11,900	0.30 ▲	2.59	11,500	12,000	11,400	908,970	10,816,743,000
14/09/2015	11,600	0.20 ▲	1.75	11,400	11,700	11,300	806,920	9,360,272,000
11/09/2015	11,400	-0.10 ▼	-0.87	11,400	11,600	11,200	704,740	8,034,036,000
10/09/2015	11,500	-0.20 ▼	-1.71	11,700	11,700	11,400	528,900	6,082,350,000
09/09/2015	11,700	0.30 ▲	2.63	11,500	12,100	11,500	779,840	9,124,128,000
08/09/2015	11,400	0.70 ▲	6.54	10,700	11,400	10,600	905,240	10,319,736,000
07/09/2015	10,700	-0.10 ▼	-0.93	10,800	10,900	10,500	519,120	5,554,584,000
04/09/2015	10,800	0.00 ■■	0.00	10,800	11,200	10,700	519,220	5,607,576,000
03/09/2015	10,800	-0.80 ▼	-6.90	11,600	11,600	10,800	1,137,160	12,281,328,000
01/09/2015	11,600	0.10 ▲	0.87	11,500	12,100	11,400	1,027,350	11,917,260,000
31/08/2015	11,500	-0.20 ▼	-1.71	11,700	11,800	11,400	382,970	4,404,155,000
28/08/2015	11,700	0.30 ▲	2.63	11,500	11,800	11,400	493,380	5,772,546,000
27/08/2015	11,400	0.70 ▲	6.54	10,900	11,400	10,800	569,820	6,495,948,000
26/08/2015	10,700	0.70 ▲	7.00	10,100	10,700	10,100	844,510	9,036,257,000
25/08/2015	10,000	0.20 ▲	2.04	9,600	10,200	9,600	473,870	4,738,700,000
24/08/2015	9,800	-0.70 ▼	-6.67	10,400	10,400	9,800	393,190	3,853,262,000
21/08/2015	10,500	-0.40 ▼	-3.67	10,900	10,900	10,300	474,690	4,984,245,000
20/08/2015	10,900	-0.30 ▼	-2.68	11,200	11,300	10,800	451,470	4,921,023,000
19/08/2015	11,200	-0.20 ▼	-1.75	11,400	11,400	11,100	539,760	6,045,312,000
18/08/2015	11,400	0.00 ■■	0.00	11,400	11,600	11,300	486,600	5,547,240,000
17/08/2015	11,400	-0.30 ▼	-2.56	11,700	11,900	11,400	634,330	7,231,362,000
14/08/2015	11,700	-0.10 ▼	-0.85	11,800	11,900	11,400	602,200	7,045,740,000
13/08/2015	11,800	-0.30 ▼	-2.48	12,200	12,200	11,700	739,550	8,726,690,000
12/08/2015	12,100	-0.40 ▼	-3.20	12,500	12,500	12,000	722,610	8,743,581,000
11/08/2015	12,500	0.00 ■■	0.00	12,600	12,700	12,300	721,320	9,016,500,000
10/08/2015	12,500	0.20 ▲	1.63	12,400	12,700	12,400	684,320	8,554,000,000
07/08/2015	12,300	-0.10 ▼	-0.81	12,500	12,600	12,200	673,440	8,283,312,000
06/08/2015	12,400	-0.40 ▼	-3.12	12,900	13,100	12,400	822,330	10,196,892,000
05/08/2015	12,800	0.50 ▲	4.07	12,500	13,100	12,500	932,780	11,939,584,000
04/08/2015	12,300	-0.20 ▼	-1.60	12,500	12,700	12,200	747,070	9,188,961,000
03/08/2015	12,500	-0.60 ▼	-4.58	13,000	13,000	12,400	841,410	10,517,625,000
31/07/2015	13,100	0.10 ▲	0.77	13,100	13,400	13,100	921,590	12,072,829,000
30/07/2015	13,000	0.10 ▲	0.78	13,000	13,200	12,900	655,240	8,518,120,000
29/07/2015	12,900	0.10 ▲	0.78	12,800	13,100	12,700	996,230	12,851,367,000
28/07/2015	12,800	-0.40 ▼	-3.03	13,200	13,300	12,700	715,270	9,155,456,000
27/07/2015	13,200	-0.20 ▼	-1.49	13,400	13,500	13,200	611,450	8,071,140,000
24/07/2015	13,400	-0.50 ▼	-3.60	13,600	14,000	13,400	760,940	10,196,596,000
23/07/2015	13,900	-0.30 ▼	-2.11	14,200	14,500	13,900	915,920	12,731,288,000
22/07/2015	14,200	0.50 ▲	3.65	13,500	14,600	13,000	1,320,940	18,757,348,000
21/07/2015	13,700	-1.00 ▼	-6.80	14,500	15,100	13,700	964,410	13,212,417,000
20/07/2015	14,700	-1.10 ▼	-6.96	15,200	15,300	14,700	1,095,540	16,104,438,000
17/07/2015	15,800	-1.10 ▼	-6.51	16,400	16,500	15,800	1,631,820	25,782,756,000
16/07/2015	16,900	-1.10 ▼	-6.11	18,000	18,100	16,800	1,009,200	17,055,480,000
15/07/2015	18,000	-1.00 ▼	-5.26	19,000	19,000	17,700	966,460	17,396,280,000
14/07/2015	19,000	-0.50 ▼	-2.56	19,500	19,800	18,200	981,630	18,650,970,000
13/07/2015	19,500	0.10 ▲	0.52	19,400	19,600	19,100	674,710	13,156,845,000
10/07/2015	19,400	0.70 ▲	3.74	18,700	19,500	18,700	837,390	16,245,366,000
09/07/2015	18,700	-0.30 ▼	-1.58	18,800	19,000	18,200	895,040	16,737,248,000
08/07/2015	19,000	-0.40 ▼	-2.06	19,500	19,700	18,600	1,533,220	29,131,180,000
07/07/2015	19,400	-0.80 ▼	-3.96	19,600	19,700	18,800	2,419,050	46,929,570,000
06/07/2015	20,200	0.00 ■■	0.00	20,200	20,400	19,800	1,111,640	22,455,128,000
03/07/2015	20,200	0.10 ▲	0.50	20,100	20,600	20,100	1,034,200	20,890,840,000
02/07/2015	20,100	0.40 ▲	2.03	19,700	20,200	18,400	1,127,140	22,655,514,000
01/07/2015	19,700	-1.40 ▼	-6.64	21,300	21,400	19,700	1,436,570	28,300,429,000
30/06/2015	21,100	-1.50 ▼	-6.64	22,500	22,700	21,100	978,610	20,648,671,000
29/06/2015	22,600	-0.90 ▼	-3.83	23,300	23,700	21,900	1,646,820	37,218,132,000
26/06/2015	23,500	-1.40 ▼	-5.62	23,600	24,000	23,200	1,824,870	42,884,445,000
25/06/2015	24,900	1.60 ▲	6.87	23,000	24,900	21,700	1,359,550	33,852,795,000
24/06/2015	23,300	-0.50 ▼	-2.10	24,700	24,700	22,900	754,860	17,588,238,000
23/06/2015	23,800	1.50 ▲	6.73	22,500	23,800	20,800	1,178,450	28,047,110,000
22/06/2015	22,300	-1.10 ▼	-4.70	22,500	22,500	21,800	1,345,150	29,996,845,000
19/06/2015	23,400	1.50 ▲	6.85	21,600	23,400	21,500	689,650	16,137,810,000
18/06/2015	21,900	1.40 ▲	6.83	20,500	21,900	20,500	303,930	6,656,067,000
17/06/2015	20,500	1.30 ▲	6.77	19,200	20,500	19,200	649,950	13,323,975,000
16/06/2015	19,200	2.40 ▲	14.29	17,100	19,200	17,100	862,200	16,554,240,000
15/06/2015	16,800	0.00 ■■	0.00	0	0	0	0	0
12/06/2015	16,800	0.00 ■■	0.00	0	0	0	0	0
11/06/2015	16,800	0.00 ■■	0.00	0	0	0	0	0
10/06/2015	16,800	0.00 ■■	0.00	0	0	0	0	0
09/06/2015	16,800	0.60 ▲	3.70	16,200	17,300	16,200	192,100	3,227,280,000
08/06/2015	16,200	0.00 ■■	0.00	16,100	16,300	16,100	160,700	2,603,340,000
05/06/2015	16,200	0.00 ■■	0.00	16,100	16,300	15,900	118,100	1,913,220,000
04/06/2015	16,200	0.10 ▲	0.62	16,100	16,200	16,000	81,600	1,321,920,000
03/06/2015	16,100	-0.10 ▼	-0.62	16,100	16,400	15,900	127,200	2,047,920,000
02/06/2015	16,200	0.40 ▲	2.53	15,700	16,300	15,700	139,400	2,258,280,000
01/06/2015	15,800	0.20 ▲	1.28	15,600	15,800	15,600	77,000	1,216,600,000
29/05/2015	15,600	0.00 ■■	0.00	15,600	15,900	15,500	70,200	1,095,120,000
28/05/2015	15,600	0.00 ■■	0.00	15,500	15,700	15,500	38,400	599,040,000
27/05/2015	15,600	0.00 ■■	0.00	15,600	15,700	15,500	50,400	786,240,000
26/05/2015	15,600	-0.10 ▼	-0.64	15,600	15,700	15,500	27,300	425,880,000
25/05/2015	15,700	0.00 ■■	0.00	15,600	15,800	15,500	26,700	419,190,000
22/05/2015	15,700	-0.10 ▼	-0.63	15,700	15,800	15,600	30,300	475,710,000
21/05/2015	15,800	-0.10 ▼	-0.63	15,800	15,900	15,600	23,800	376,040,000
20/05/2015	15,900	0.20 ▲	1.27	15,600	16,000	15,600	24,800	394,320,000
19/05/2015	15,700	0.00 ■■	0.00	15,500	15,800	15,500	29,900	469,430,000
18/05/2015	15,700	-0.10 ▼	-0.63	15,700	15,700	15,500	34,900	547,930,000
15/05/2015	15,800	0.10 ▲	0.64	15,600	15,800	15,500	31,100	491,380,000
14/05/2015	15,700	0.10 ▲	0.64	15,500	15,800	15,500	28,800	452,160,000
13/05/2015	15,600	-0.10 ▼	-0.64	15,600	15,800	15,400	38,400	599,040,000
12/05/2015	15,700	0.10 ▲	0.64	15,600	15,800	15,500	29,600	464,720,000
11/05/2015	15,600	0.00 ■■	0.00	15,600	15,700	15,300	33,300	519,480,000
08/05/2015	15,600	-0.10 ▼	-0.64	15,600	15,800	15,500	28,200	439,920,000
07/05/2015	15,700	-0.10 ▼	-0.63	15,700	15,900	15,500	29,600	464,720,000
06/05/2015	15,800	0.00 ■■	0.00	15,700	15,900	15,600	32,400	511,920,000
05/05/2015	15,800	0.40 ▲	2.60	15,700	15,800	15,500	34,700	548,260,000
04/05/2015	15,400	-0.50 ▼	-3.14	15,800	16,000	15,400	39,300	605,220,000
27/04/2015	15,900	0.00 ■■	0.00	15,900	16,000	15,800	31,100	494,490,000
24/04/2015	15,900	0.00 ■■	0.00	15,800	16,000	15,700	35,000	556,500,000
23/04/2015	15,900	0.00 ■■	0.00	15,900	16,100	15,700	36,000	572,400,000
22/04/2015	15,900	0.10 ▲	0.63	15,800	16,000	15,700	91,200	1,450,080,000
21/04/2015	15,800	-0.10 ▼	-0.63	15,800	16,000	15,600	74,700	1,180,260,000
20/04/2015	15,900	0.10 ▲	0.63	15,800	16,000	15,500	80,600	1,281,540,000
17/04/2015	15,800	-0.20 ▼	-1.25	16,000	16,000	15,600	73,000	1,153,400,000
16/04/2015	16,000	0.00 ■■	0.00	15,800	16,100	15,800	100,500	1,608,000,000
15/04/2015	16,000	0.10 ▲	0.63	15,900	16,000	15,700	87,800	1,404,800,000
14/04/2015	15,900	0.00 ■■	0.00	15,900	16,100	15,700	104,800	1,666,320,000
13/04/2015	15,900	0.10 ▲	0.63	15,800	16,000	15,700	154,300	2,453,370,000
10/04/2015	15,800	0.00 ■■	0.00	15,800	16,000	15,800	145,700	2,302,060,000
09/04/2015	15,800	0.10 ▲	0.64	15,600	16,000	15,600	157,600	2,490,080,000
08/04/2015	15,700	-0.30 ▼	-1.88	15,900	16,000	15,600	164,700	2,585,790,000
07/04/2015	16,000	0.10 ▲	0.63	15,900	16,000	15,700	165,300	2,644,800,000
06/04/2015	15,900	0.10 ▲	0.63	15,900	16,300	15,800	160,400	2,550,360,000
03/04/2015	15,800	0.10 ▲	0.64	15,900	16,000	15,700	170,700	2,697,060,000
02/04/2015	15,700	-0.10 ▼	-0.63	15,800	16,000	15,600	171,200	2,687,840,000
01/04/2015	15,800	0.00 ■■	0.00	15,800	16,000	15,600	171,800	2,714,440,000
31/03/2015	15,800	0.00 ■■	0.00	15,900	16,000	15,700	171,500	2,709,700,000
30/03/2015	15,800	-0.20 ▼	-1.25	15,800	16,000	15,700	184,700	2,918,260,000
27/03/2015	16,000	0.00 ■■	0.00	15,900	16,000	15,800	165,900	2,654,400,000
26/03/2015	16,000	0.10 ▲	0.63	15,900	16,000	15,700	165,900	2,654,400,000
25/03/2015	15,900	0.00 ■■	0.00	15,900	16,100	15,700	186,400	2,963,760,000
24/03/2015	15,900	-0.30 ▼	-1.85	16,100	16,100	15,800	190,200	3,024,180,000
23/03/2015	16,200	0.00 ■■	0.00	16,100	16,300	16,000	164,200	2,660,040,000
20/03/2015	16,200	0.20 ▲	1.25	16,000	16,200	16,000	168,600	2,731,320,000
19/03/2015	16,000	-0.10 ▼	-0.62	16,100	16,200	15,900	169,600	2,713,600,000
18/03/2015	16,100	0.00 ■■	0.00	16,100	16,200	15,900	183,600	2,955,960,000
17/03/2015	16,100	0.40 ▲	2.55	15,900	16,200	15,900	162,100	2,609,810,000
16/03/2015	15,700	-0.40 ▼	-2.48	16,100	16,100	15,700	170,200	2,672,140,000
13/03/2015	16,100	-0.10 ▼	-0.62	16,000	16,200	15,900	170,100	2,738,610,000
12/03/2015	16,200	0.10 ▲	0.62	16,200	16,400	16,000	186,300	3,018,060,000
11/03/2015	16,100	0.00 ■■	0.00	16,200	16,400	16,100	172,400	2,775,640,000
10/03/2015	16,100	0.10 ▲	0.63	16,200	16,300	16,000	129,300	2,081,730,000
09/03/2015	16,000	-0.20 ▼	-1.23	16,100	16,300	15,900	193,200	3,091,200,000
06/03/2015	16,200	0.10 ▲	0.62	16,100	16,200	15,900	179,800	2,912,760,000
05/03/2015	16,100	0.00 ■■	0.00	16,200	16,200	16,000	188,200	3,030,020,000
04/03/2015	16,100	0.00 ■■	0.00	16,200	16,400	16,100	186,700	3,005,870,000
03/03/2015	16,100	0.00 ■■	0.00	16,100	16,400	16,000	175,800	2,830,380,000
02/03/2015	16,100	-0.10 ▼	-0.62	16,300	16,400	16,000	154,000	2,479,400,000
27/02/2015	16,200	0.10 ▲	0.62	16,200	16,400	16,000	161,900	2,622,780,000
26/02/2015	16,100	0.10 ▲	0.63	16,100	16,300	16,000	175,500	2,825,550,000
25/02/2015	16,000	0.00 ■■	0.00	16,100	16,300	15,900	176,200	2,819,200,000
24/02/2015	16,000	0.10 ▲	0.63	15,900	16,100	15,900	189,300	3,028,800,000
13/02/2015	15,900	0.20 ▲	1.27	15,800	16,000	15,800	146,900	2,335,710,000
12/02/2015	15,700	0.00 ■■	0.00	15,700	15,900	15,600	184,700	2,899,790,000
11/02/2015	15,700	0.10 ▲	0.64	15,500	15,800	15,400	190,400	2,989,280,000
10/02/2015	15,600	0.10 ▲	0.65	15,500	15,600	15,400	183,100	2,856,360,000
09/02/2015	15,500	-0.10 ▼	-0.64	15,600	15,800	15,400	194,400	3,013,200,000
06/02/2015	15,600	0.10 ▲	0.65	15,500	15,700	15,400	186,700	2,912,520,000
05/02/2015	15,500	0.30 ▲	1.97	15,400	15,800	15,400	201,800	3,127,900,000
04/02/2015	15,200	-0.40 ▼	-2.56	15,500	15,600	15,200	122,300	1,858,960,000
03/02/2015	15,600	0.00 ■■	0.00	15,700	15,800	15,500	211,400	3,297,840,000
02/02/2015	15,600	-0.10 ▼	-0.64	15,700	16,000	15,500	201,400	3,141,840,000
30/01/2015	15,700	0.10 ▲	0.64	15,700	15,900	15,600	170,400	2,675,280,000
29/01/2015	15,600	-0.30 ▼	-1.89	15,800	15,900	15,600	205,900	3,212,040,000
28/01/2015	15,900	0.10 ▲	0.63	15,800	16,000	15,800	204,400	3,249,960,000
27/01/2015	15,800	-0.10 ▼	-0.63	15,900	16,000	15,700	206,100	3,256,380,000
26/01/2015	15,900	-0.10 ▼	-0.62	15,900	16,000	15,700	214,000	3,402,600,000
23/01/2015	16,000	0.20 ▲	1.27	15,900	16,100	15,800	197,200	3,155,200,000
22/01/2015	15,800	0.00 ■■	0.00	15,900	16,100	15,600	221,000	3,491,800,000
21/01/2015	15,800	-0.10 ▼	-0.63	16,100	16,100	15,700	191,500	3,025,700,000
20/01/2015	15,900	-0.10 ▼	-0.62	16,000	16,200	15,900	206,900	3,289,710,000
19/01/2015	16,000	-0.10 ▼	-0.62	16,100	16,300	15,900	203,600	3,257,600,000
16/01/2015	16,100	-0.10 ▼	-0.62	16,200	16,400	16,000	217,100	3,495,310,000
15/01/2015	16,200	0.00 ■■	0.00	16,100	16,400	16,100	211,600	3,427,920,000
14/01/2015	16,200	-0.10 ▼	-0.61	16,300	16,400	16,000	205,100	3,322,620,000
13/01/2015	16,300	0.20 ▲	1.24	16,200	16,400	16,100	203,300	3,313,790,000
12/01/2015	16,100	-0.10 ▼	-0.62	16,200	16,300	16,000	200,900	3,234,490,000
09/01/2015	16,200	0.00 ■■	0.00	16,200	16,400	16,100	163,100	2,642,220,000
08/01/2015	16,200	0.00 ■■	0.00	16,200	16,400	16,000	162,200	2,627,640,000
07/01/2015	16,200	0.00 ■■	0.00	16,000	16,400	15,900	201,800	3,269,160,000
06/01/2015	16,200	0.20 ▲	1.25	16,000	16,300	15,700	170,700	2,765,340,000
05/01/2015	16,000	-0.10 ▼	-0.62	16,000	16,300	15,800	200,300	3,204,800,000
31/12/2014	16,100	0.20 ▲	1.26	15,800	16,100	15,800	106,800	1,719,480,000
30/12/2014	15,900	0.00 ■■	0.00	15,900	16,000	15,600	105,600	1,679,040,000
29/12/2014	15,900	0.00 ■■	0.00	15,900	16,100	15,700	152,100	2,418,390,000
26/12/2014	15,900	-0.20 ▼	-1.24	16,100	16,200	15,800	143,400	2,280,060,000
25/12/2014	16,100	-0.20 ▼	-1.23	16,500	16,500	15,700	263,500	4,242,350,000
24/12/2014	16,300	0.10 ▲	0.62	16,200	16,500	16,100	309,500	5,044,850,000
23/12/2014	16,200	0.40 ▲	2.53	16,300	16,400	15,900	403,900	6,543,180,000
22/12/2014	15,800	-0.10 ▼	-0.63	15,800	16,600	15,800	388,100	6,131,980,000
19/12/2014	15,900	-1.10 ▼	-6.47	16,000	16,200	15,500	416,800	6,627,120,000
18/12/2014	17,000	1.50 ▲	9.68	15,600	17,000	15,500	438,800	7,459,600,000
17/12/2014	15,500	-0.90 ▼	-5.49	15,900	16,200	14,700	412,900	6,399,950,000
16/12/2014	16,400	-1.30 ▼	-7.34	16,600	16,600	15,500	413,900	6,787,960,000
15/12/2014	17,700	1.30 ▲	7.93	16,200	17,800	15,800	390,600	6,913,620,000
12/12/2014	16,400	0.10 ▲	0.61	16,000	16,900	15,900	408,800	6,704,320,000
11/12/2014	16,300	-1.70 ▼	-9.44	16,300	16,700	15,400	407,000	6,634,100,000
10/12/2014	18,000	2.10 ▲	13.21	16,300	18,000	15,500	197,700	3,558,600,000
09/12/2014	15,900	-1.60 ▼	-9.14	17,500	17,600	15,900	309,200	4,916,280,000
08/12/2014	17,500	-0.40 ▼	-2.23	17,800	17,800	17,400	223,100	3,904,250,000
05/12/2014	17,900	1.20 ▲	7.19	17,000	18,300	17,000	215,300	3,853,870,000
04/12/2014	16,700	-0.70 ▼	-4.02	18,100	18,200	16,300	462,400	7,722,080,000
03/12/2014	17,400	-1.60 ▼	-8.42	18,100	18,600	17,400	247,400	4,304,760,000
02/12/2014	19,000	-0.10 ▼	-0.52	19,300	19,400	17,500	414,800	7,881,200,000
01/12/2014	19,100	-0.10 ▼	-0.52	19,500	19,600	19,100	152,700	2,916,570,000
28/11/2014	19,200	-0.70 ▼	-3.52	19,600	19,600	19,200	160,200	3,075,840,000
27/11/2014	19,900	-0.40 ▼	-1.97	20,400	20,600	18,700	423,200	8,421,680,000
26/11/2014	20,300	-0.90 ▼	-4.25	21,100	21,100	20,100	409,100	8,304,730,000
25/11/2014	21,200	0.10 ▲	0.47	21,000	21,500	20,600	434,600	9,213,520,000
24/11/2014	21,100	0.50 ▲	2.43	21,300	21,400	20,500	400,200	8,444,220,000
21/11/2014	20,600	-1.30 ▼	-5.94	21,500	22,200	20,400	613,000	12,627,800,000
20/11/2014	21,900	0.30 ▲	1.39	21,100	22,000	20,900	486,800	10,660,920,000
19/11/2014	21,600	-0.70 ▼	-3.14	21,000	21,600	20,500	639,900	13,821,840,000
18/11/2014	22,300	1.10 ▲	5.19	20,300	22,300	19,800	416,000	9,276,800,000
17/11/2014	21,200	1.90 ▲	9.84	19,200	21,300	18,900	313,200	6,639,840,000
14/11/2014	19,300	1.40 ▲	7.82	19,600	19,600	19,200	284,400	5,488,920,000
13/11/2014	17,900	1.60 ▲	9.82	17,900	17,900	17,900	92,700	1,659,330,000
12/11/2014	16,300	1.40 ▲	9.40	16,300	16,300	16,300	128,000	2,086,400,000
11/11/2014	14,900	0.00 ■■	0.00	14,900	14,900	14,900	218,700	3,258,630,000
01/01/1970	1,070	0.00 ■■	0.00	1,070	1,100	1,030	56,230	60,166,100

(ĐVT: 1,000 VNĐ)