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

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

Thêm mã

VN-Index 1.00 -8.54 (-0.68%)
HNX-Index 293.11 -3.01 (-1.02%)
UPCOM-Index 81.79 -0.91 (-1.10%)

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 &Thương Mại DIC
DIC Investment & Trading Joint Stock Company
Mã CK: DIC 2.30 ▲ +0.30 (+13.04%) (cập nhật 23:45 16/04/2021)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.dic-intraco.vn

DIC » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
16/04/2021	2,300	0.30 ▲	13.04	2,000	2,300	2,000	2,209,800	5,082,540,000
15/04/2021	2,000	-2.00 ▼	-100.00	2,000	0	0	0	0
14/04/2021	2,000	-2.00 ▼	-100.00	2,000	0	0	0	0
13/04/2021	2,000	-2.00 ▼	-100.00	2,000	0	0	0	0
12/04/2021	2,000	-2.00 ▼	-100.00	2,000	0	0	0	0
09/04/2021	2,000	0.20 ▲	10.00	1,800	2,000	1,900	1,547,400	3,094,800,000
08/04/2021	1,900	-1.80 ▼	-94.74	1,800	0	0	0	0
07/04/2021	1,900	-1.80 ▼	-94.74	1,800	0	0	0	0
06/04/2021	1,900	-1.80 ▼	-94.74	1,800	0	0	0	0
05/04/2021	1,900	-1.80 ▼	-94.74	1,800	0	0	0	0
02/04/2021	1,900	0.10 ▲	5.26	1,800	1,900	1,700	902,500	1,714,750,000
01/04/2021	1,800	-1.80 ▼	-100.00	1,800	0	0	0	0
31/03/2021	1,800	-1.80 ▼	-100.00	1,800	0	0	0	0
30/03/2021	1,800	-1.80 ▼	-100.00	1,800	0	0	0	0
29/03/2021	1,800	-1.80 ▼	-100.00	1,800	0	0	0	0
26/03/2021	1,800	-0.10 ▼	-5.56	1,900	2,000	1,700	1,000,300	1,800,540,000
25/03/2021	1,900	-1.90 ▼	-100.00	1,900	0	0	0	0
24/03/2021	1,900	-1.90 ▼	-100.00	1,900	0	0	0	0
23/03/2021	1,900	-1.90 ▼	-100.00	1,900	0	0	0	0
22/03/2021	1,900	-1.90 ▼	-100.00	1,900	0	0	0	0
19/03/2021	1,900	0.00 ■■	0.00	1,900	2,100	1,800	1,099,100	2,088,290,000
18/03/2021	2,000	-1.90 ▼	-95.00	1,900	0	0	0	0
17/03/2021	2,000	-1.90 ▼	-95.00	1,900	0	0	0	0
16/03/2021	2,000	-1.90 ▼	-95.00	1,900	0	0	0	0
15/03/2021	2,000	-1.90 ▼	-95.00	1,900	0	0	0	0
12/03/2021	2,000	0.20 ▲	10.00	1,800	2,000	1,600	1,272,800	2,545,600,000
11/03/2021	1,800	-1.80 ▼	-100.00	1,800	0	0	0	0
10/03/2021	1,800	-1.80 ▼	-100.00	1,800	0	0	0	0
09/03/2021	1,800	-1.80 ▼	-100.00	1,800	0	0	0	0
08/03/2021	1,800	-1.80 ▼	-100.00	1,800	0	0	0	0
05/03/2021	1,800	0.20 ▲	11.11	1,600	1,800	1,700	1,629,100	2,932,380,000
04/03/2021	1,600	-1.60 ▼	-100.00	1,600	0	0	0	0
03/03/2021	1,600	-1.60 ▼	-100.00	1,600	0	0	0	0
02/03/2021	1,600	-1.60 ▼	-100.00	1,600	0	0	0	0
01/03/2021	1,600	-1.60 ▼	-100.00	1,600	0	0	0	0
26/02/2021	1,600	0.20 ▲	12.50	1,400	1,600	1,500	805,200	1,288,320,000
25/02/2021	1,400	-1.40 ▼	-100.00	1,400	0	0	0	0
24/02/2021	1,400	-1.40 ▼	-100.00	1,400	0	0	0	0
23/02/2021	1,400	-1.40 ▼	-100.00	1,400	0	0	0	0
19/02/2021	1,400	0.10 ▲	7.14	1,300	1,400	1,400	246,300	344,820,000
18/02/2021	1,300	-1.30 ▼	-100.00	1,300	0	0	0	0
17/02/2021	1,300	-1.30 ▼	-100.00	1,300	0	0	0	0
09/02/2021	1,300	-1.30 ▼	-100.00	1,300	0	0	0	0
08/02/2021	1,300	-1.30 ▼	-100.00	1,200	0	0	0	0
05/02/2021	1,300	0.10 ▲	7.69	1,200	1,300	1,200	1,306,100	1,697,930,000
04/01/2021	900	-0.90 ▼	-100.00	900	0	0	0	0
31/12/2020	900	-0.90 ▼	-100.00	900	0	0	0	0
30/12/2020	900	-0.90 ▼	-100.00	900	0	0	0	0
28/12/2020	900	-0.90 ▼	-100.00	900	0	0	0	0
27/12/2020	900	0.00 ■■	0.00	900	1,000	900	23,970	21,573,000
25/12/2020	900	0.00 ■■	0.00	900	1,000	900	23,970	21,573,000
24/12/2020	900	-0.90 ▼	-100.00	900	0	0	0	0
23/12/2020	900	-0.90 ▼	-100.00	900	0	0	0	0
21/12/2020	900	0.00 ■■	0.00	900	1,000	800	30,180	27,162,000
20/12/2020	900	0.00 ■■	0.00	900	1,000	800	30,180	27,162,000
18/12/2020	900	0.00 ■■	0.00	900	1,000	800	30,180	27,162,000
16/12/2020	900	-0.90 ▼	-100.00	900	0	0	0	0
15/12/2020	900	-0.90 ▼	-100.00	900	0	0	0	0
14/12/2020	900	-0.10 ▼	-11.11	1,000	1,000	900	27,430	24,687,000
13/12/2020	900	-0.10 ▼	-11.11	1,000	1,000	900	27,430	24,687,000
11/12/2020	900	-0.10 ▼	-11.11	1,000	1,000	900	27,430	24,687,000
10/12/2020	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
09/12/2020	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
08/12/2020	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
07/12/2020	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
04/12/2020	900	0.00 ■■	0.00	900	1,000	900	84,800	76,320,000
03/12/2020	1,000	-0.90 ▼	-90.00	900	0	0	0	0
02/12/2020	1,000	-0.90 ▼	-90.00	900	0	0	0	0
30/11/2020	1,000	-0.90 ▼	-90.00	900	0	0	0	0
27/11/2020	1,000	0.10 ▲	10.00	900	1,000	900	293,400	293,400,000
26/11/2020	1,000	-0.90 ▼	-90.00	900	0	0	0	0
25/11/2020	1,000	-0.90 ▼	-90.00	900	0	0	0	0
24/11/2020	1,000	-0.90 ▼	-90.00	900	0	0	0	0
23/11/2020	1,000	-0.90 ▼	-90.00	900	0	0	0	0
20/11/2020	1,000	0.10 ▲	10.00	900	1,000	900	18,540	18,540,000
19/11/2020	900	-0.90 ▼	-100.00	900	0	0	0	0
18/11/2020	900	-0.90 ▼	-100.00	900	0	0	0	0
17/11/2020	900	-0.90 ▼	-100.00	900	0	0	0	0
16/11/2020	900	-0.90 ▼	-100.00	900	0	0	0	0
13/11/2020	900	-0.10 ▼	-11.11	1,000	1,000	900	26,260	23,634,000
10/11/2020	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
09/11/2020	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
06/11/2020	1,000	0.10 ▲	10.00	900	1,000	900	6,830	6,830,000
05/11/2020	1,000	-0.90 ▼	-90.00	900	0	0	0	0
04/11/2020	1,000	-0.90 ▼	-90.00	900	0	0	0	0
03/11/2020	1,000	-0.90 ▼	-90.00	900	0	0	0	0
02/11/2020	1,000	-0.90 ▼	-90.00	900	0	0	0	0
30/10/2020	1,000	0.00 ■■	0.00	1,000	1,000	900	201,800	201,800,000
29/10/2020	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
28/10/2020	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
27/10/2020	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
26/10/2020	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
23/10/2020	1,000	-0.10 ▼	-10.00	1,100	1,100	1,000	34,620	34,620,000
22/10/2020	1,100	-1.10 ▼	-100.00	1,100	0	0	0	0
21/10/2020	1,100	-1.10 ▼	-100.00	1,100	0	0	0	0
20/10/2020	1,100	-1.10 ▼	-100.00	1,100	0	0	0	0
19/10/2020	1,100	-1.10 ▼	-100.00	1,100	0	0	0	0
16/10/2020	1,100	0.10 ▲	9.09	1,000	1,100	1,000	27,710	30,481,000
14/10/2020	1,100	-1.00 ▼	-90.91	1,000	0	0	0	0
13/10/2020	1,100	-1.00 ▼	-90.91	1,000	0	0	0	0
12/10/2020	1,100	-1.00 ▼	-90.91	1,000	0	0	0	0
09/10/2020	1,100	0.10 ▲	9.09	1,000	1,100	1,000	201,300	221,430,000
07/10/2020	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
02/10/2020	1,000	0.00 ■■	0.00	1,000	1,100	900	54,070	54,070,000
01/10/2020	900	-1.00 ▼	-111.11	1,000	0	0	0	0
28/09/2020	900	-1.00 ▼	-111.11	1,000	0	0	0	0
25/09/2020	900	-0.10 ▼	-11.11	1,000	1,100	900	185,500	166,950,000
24/09/2020	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
23/09/2020	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
22/09/2020	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
21/09/2020	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
18/09/2020	1,000	0.00 ■■	0.00	1,000	1,100	900	33,510	33,510,000
17/09/2020	1,100	-1.00 ▼	-90.91	1,000	0	0	0	0
16/09/2020	1,100	-1.00 ▼	-90.91	1,000	0	0	0	0
15/09/2020	1,100	-1.00 ▼	-90.91	1,000	0	0	0	0
14/09/2020	1,100	-1.00 ▼	-90.91	1,000	0	0	0	0
11/09/2020	1,100	0.10 ▲	9.09	1,000	1,100	900	30,170	33,187,000
10/09/2020	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
09/09/2020	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
08/09/2020	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
07/09/2020	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
04/09/2020	1,000	0.10 ▲	10.00	900	1,000	900	93,260	93,260,000
03/09/2020	1,000	-0.90 ▼	-90.00	900	0	0	0	0
01/09/2020	1,000	-0.90 ▼	-90.00	900	0	0	0	0
31/08/2020	1,000	-0.90 ▼	-90.00	900	0	0	0	0
28/08/2020	1,000	0.00 ■■	0.00	1,000	1,000	900	61,280	61,280,000
27/08/2020	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
26/08/2020	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
25/08/2020	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
24/08/2020	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
21/08/2020	1,000	0.00 ■■	0.00	1,000	1,100	1,000	55,700	55,700,000
10/08/2020	980	0.00 ■■	0.00	980	1,000	940	15,061	14,759,780
07/08/2020	980	0.00 ■■	0.00	980	1,000	940	15,061	14,759,780
06/08/2020	980	0.00 ■■	0.00	1,010	1,010	980	34,387	33,699,260
05/08/2020	1,010	0.00 ■■	0.00	1,000	1,020	980	26,594	26,859,940
04/08/2020	1,000	0.00 ■■	0.00	960	1,020	930	74,090	74,090,000
03/08/2020	960	-0.10 ▼	-10.42	1,030	1,020	960	71,214	68,365,440
02/08/2020	1,030	-0.10 ▼	-9.71	1,090	1,070	1,020	31,266	32,203,980
31/07/2020	1,030	-0.10 ▼	-9.71	1,090	1,070	1,020	31,266	32,203,980
30/07/2020	1,090	0.00 ■■	0.00	1,070	1,090	1,000	20,857	22,734,130
29/07/2020	1,070	-0.10 ▼	-9.35	1,140	1,130	1,070	42,728	45,718,960
28/07/2020	1,140	-0.10 ▼	-8.77	1,190	1,140	1,110	125,080	142,591,200
27/07/2020	1,190	-0.10 ▼	-8.40	1,270	1,190	1,190	12,283	14,616,770
26/07/2020	1,270	-0.10 ▼	-7.87	1,360	1,340	1,270	69,340	88,061,800
24/07/2020	1,270	-0.10 ▼	-7.87	1,360	1,340	1,270	69,340	88,061,800
23/07/2020	1,360	-0.10 ▼	-7.35	1,460	1,490	1,360	64,833	88,172,880
22/07/2020	1,460	0.00 ■■	0.00	1,450	1,520	1,450	22,395	32,696,700
21/07/2020	1,450	-0.10 ▼	-6.90	1,520	1,510	1,450	35,194	51,031,300
20/07/2020	1,520	-0.10 ▼	-6.58	1,620	1,590	1,520	30,171	45,859,920
19/07/2020	1,620	-0.10 ▼	-6.17	1,720	1,680	1,610	31,288	50,686,560
17/07/2020	1,620	-0.10 ▼	-6.17	1,720	1,680	1,610	31,288	50,686,560
16/07/2020	1,720	0.10 ▲	5.81	1,610	1,720	1,560	97,726	168,088,720
15/07/2020	1,610	0.10 ▲	6.21	1,510	1,610	1,470	93,571	150,649,310
14/07/2020	1,510	-0.10 ▼	-6.62	1,570	1,540	1,490	55,254	83,433,540
13/07/2020	1,570	-0.10 ▼	-6.37	1,620	1,600	1,510	93,886	147,401,020
12/07/2020	1,620	0.00 ■■	0.00	1,590	1,630	1,530	38,213	61,905,060
10/07/2020	1,620	0.00 ■■	0.00	1,590	1,630	1,530	38,213	61,905,060
09/07/2020	1,590	-0.10 ▼	-6.29	1,680	1,650	1,570	160,581	255,323,790
08/07/2020	1,680	0.00 ■■	0.00	1,680	1,710	1,650	16,108	27,061,440
07/07/2020	1,680	0.00 ■■	0.00	1,700	1,720	1,660	29,210	49,072,800
06/07/2020	1,700	0.00 ■■	0.00	1,690	1,720	1,670	12,697	21,584,900
05/07/2020	1,690	0.00 ■■	0.00	1,680	1,720	1,680	8,672	14,655,680
03/07/2020	1,690	0.00 ■■	0.00	1,680	1,720	1,680	8,672	14,655,680
02/07/2020	1,680	0.00 ■■	0.00	1,680	1,730	1,680	15,128	25,415,040
01/07/2020	1,680	0.00 ■■	0.00	1,690	1,750	1,590	17,976	30,199,680
30/06/2020	1,690	-0.10 ▼	-5.92	1,740	1,810	1,620	37,064	62,638,160
29/06/2020	1,740	-0.10 ▼	-5.75	1,820	1,820	1,700	46,359	80,664,660
26/06/2020	1,820	-0.05 ▼	-2.75	1,870	1,900	1,800	266,890	485,739,800
25/06/2020	1,870	0.00 ■■	0.00	1,880	1,890	1,800	27,735	51,864,450
24/06/2020	1,880	-0.10 ▼	-5.32	1,940	1,960	1,860	38,155	71,731,400
23/06/2020	1,940	0.00 ■■	0.00	1,960	2,000	1,940	26,892	52,170,480
22/06/2020	1,960	0.00 ■■	0.00	1,970	2,020	1,940	30,025	58,849,000
19/06/2020	1,970	0.10 ▲	5.08	1,900	1,990	1,880	31,016	61,101,520
18/06/2020	1,900	0.00 ■■	0.00	1,930	1,970	1,830	25,230	47,937,000
17/06/2020	1,930	-0.07 ▼	-3.63	2,000	2,050	1,930	296,060	571,395,800
16/06/2020	2,000	0.10 ▲	5.00	1,950	2,050	1,950	43,801	87,602,000
15/06/2020	1,950	-0.10 ▼	-5.13	2,060	2,150	1,950	67,842	132,291,900
14/06/2020	2,060	0.10 ▲	4.85	1,930	2,060	1,870	76,454	157,495,240
12/06/2020	2,060	0.10 ▲	4.85	1,930	2,060	1,870	76,454	157,495,240
11/06/2020	1,930	-0.10 ▼	-5.18	2,070	2,210	1,930	189,784	366,283,120
10/06/2020	2,070	0.10 ▲	4.83	1,940	2,070	1,900	92,784	192,062,880
09/06/2020	1,940	0.00 ■■	0.00	1,940	1,980	1,900	31,021	60,180,740
08/06/2020	1,940	0.10 ▲	5.15	1,870	1,940	1,840	101,701	197,299,940
06/06/2020	1,870	0.00 ■■	0.00	1,920	1,920	1,820	75,787	141,721,690
05/06/2020	1,870	0.00 ■■	0.00	1,920	1,920	1,820	75,787	141,721,690
04/06/2020	1,920	0.00 ■■	0.00	1,920	1,960	1,850	27,981	53,723,520
03/06/2020	1,920	0.10 ▲	5.21	1,860	1,930	1,800	30,574	58,702,080
02/06/2020	1,860	-0.10 ▼	-5.38	2,000	2,140	1,860	89,306	166,109,160
01/06/2020	2,000	0.10 ▲	5.00	1,870	2,000	1,900	94,712	189,424,000
31/05/2020	1,870	0.10 ▲	5.35	1,750	1,870	1,720	84,121	157,306,270
29/05/2020	1,870	0.10 ▲	5.35	1,750	1,870	1,720	84,121	157,306,270
28/05/2020	1,750	0.00 ■■	0.00	1,760	1,760	1,710	21,825	38,193,750
27/05/2020	1,760	0.00 ■■	0.00	1,770	1,790	1,730	17,980	31,644,800
26/05/2020	1,770	0.00 ■■	0.00	1,770	1,790	1,720	29,476	52,172,520
25/05/2020	1,770	0.00 ■■	0.00	1,740	1,780	1,740	30,930	54,746,100
24/05/2020	1,740	0.10 ▲	5.75	1,690	1,780	1,670	21,858	38,032,920
22/05/2020	1,740	0.10 ▲	5.75	1,690	1,780	1,670	21,858	38,032,920
21/05/2020	1,690	0.00 ■■	0.00	1,720	1,770	1,670	41,187	69,606,030
20/05/2020	1,720	-0.10 ▼	-5.81	1,800	1,790	1,700	38,843	66,809,960
19/05/2020	1,800	-0.10 ▼	-5.56	1,930	2,010	1,800	79,332	142,797,600
18/05/2020	1,930	0.10 ▲	5.18	1,810	1,930	1,850	70,918	136,871,740
17/05/2020	1,810	0.10 ▲	5.52	1,700	1,810	1,660	161,970	293,165,700
15/05/2020	1,810	0.10 ▲	5.52	1,700	1,810	1,660	161,970	293,165,700
14/05/2020	1,700	0.10 ▲	5.88	1,590	1,700	1,580	101,019	171,732,300
13/05/2020	1,590	0.00 ■■	0.00	1,580	1,590	1,550	46,399	73,774,410
12/05/2020	1,580	0.00 ■■	0.00	1,560	1,580	1,550	8,768	13,853,440
11/05/2020	1,560	0.00 ■■	0.00	1,560	1,570	1,540	17,676	27,574,560
10/05/2020	1,560	0.00 ■■	0.00	1,580	1,590	1,560	17,327	27,030,120
08/05/2020	1,560	0.00 ■■	0.00	1,580	1,590	1,560	17,327	27,030,120
07/05/2020	1,580	0.00 ■■	0.00	1,570	1,590	1,530	41,482	65,541,560
06/05/2020	1,570	0.00 ■■	0.00	1,570	1,620	1,550	17,221	27,036,970
05/05/2020	1,570	0.00 ■■	0.00	1,550	1,570	1,500	6,847	10,749,790
04/05/2020	1,550	-0.10 ▼	-6.45	1,650	1,640	1,550	16,932	26,244,600
01/05/2020	1,650	0.00 ■■	0.00	1,650	1,680	1,590	13,130	21,664,500
30/04/2020	1,650	0.00 ■■	0.00	1,650	1,680	1,590	13,130	21,664,500
29/04/2020	1,650	0.00 ■■	0.00	1,650	1,680	1,590	13,130	21,664,500
28/04/2020	1,650	0.10 ▲	6.06	1,580	1,650	1,540	32,357	53,389,050
27/04/2020	1,580	0.00 ■■	0.00	1,590	1,600	1,550	9,750	15,405,000
26/04/2020	1,590	0.00 ■■	0.00	1,570	1,600	1,540	6,654	10,579,860
24/04/2020	1,590	0.00 ■■	0.00	1,570	1,600	1,540	6,654	10,579,860
23/04/2020	1,570	0.00 ■■	0.00	1,590	1,620	1,570	11,499	18,053,430
22/04/2020	1,590	0.10 ▲	6.29	1,540	1,590	1,480	10,795	17,164,050
21/04/2020	1,540	-0.10 ▼	-6.49	1,650	1,640	1,540	31,894	49,116,760
20/04/2020	1,650	0.00 ■■	0.00	1,650	1,700	1,610	25,903	42,739,950
19/04/2020	1,650	0.00 ■■	0.00	1,680	1,720	1,600	29,944	49,407,600
17/04/2020	1,650	0.00 ■■	0.00	1,680	1,720	1,600	29,944	49,407,600
16/04/2020	1,680	0.10 ▲	5.95	1,610	1,700	1,550	45,114	75,791,520
15/04/2020	1,610	0.10 ▲	6.21	1,510	1,610	1,530	36,672	59,041,920
14/04/2020	1,510	0.10 ▲	6.62	1,420	1,510	1,380	44,770	67,602,700
13/04/2020	1,420	0.00 ■■	0.00	1,420	1,440	1,400	6,314	8,965,880
12/04/2020	1,420	0.00 ■■	0.00	1,440	1,450	1,390	16,365	23,238,300
10/04/2020	1,420	0.00 ■■	0.00	1,440	1,450	1,390	16,365	23,238,300
09/04/2020	1,440	0.00 ■■	0.00	1,420	1,480	1,390	38,334	55,200,960
08/04/2020	1,420	0.00 ■■	0.00	1,440	1,440	1,390	11,280	16,017,600
07/04/2020	1,440	0.00 ■■	0.00	1,460	1,500	1,440	8,608	12,395,520
06/04/2020	1,460	0.10 ▲	6.85	1,390	1,480	1,420	15,184	22,168,640
03/04/2020	1,390	0.00 ■■	0.00	1,390	1,430	1,390	12,341	17,153,990
02/04/2020	1,390	0.10 ▲	7.19	1,300	1,390	1,310	10,123	14,070,970
01/04/2020	1,390	0.10 ▲	7.19	1,300	1,390	1,310	10,123	14,070,970
31/03/2020	1,300	0.00 ■■	0.00	1,330	1,380	1,250	9,553	12,418,900
30/03/2020	1,330	-0.10 ▼	-7.52	1,420	1,410	1,330	29,929	39,805,570
29/03/2020	1,420	-0.10 ▼	-7.04	1,510	1,540	1,420	22,957	32,598,940
27/03/2020	1,420	-0.10 ▼	-7.04	1,510	1,540	1,420	22,957	32,598,940
26/03/2020	1,510	-0.10 ▼	-6.62	1,590	1,620	1,510	22,670	34,231,700
25/03/2020	1,590	0.00 ■■	0.00	1,570	1,630	1,560	27,760	44,138,400
24/03/2020	1,570	0.00 ■■	0.00	1,610	1,670	1,500	26,057	40,909,490
23/03/2020	1,610	-0.10 ▼	-6.21	1,730	1,730	1,610	31,788	51,178,680
22/03/2020	1,730	-0.10 ▼	-5.78	1,860	1,840	1,730	67,505	116,783,650
20/03/2020	1,730	-0.10 ▼	-5.78	1,860	1,840	1,730	67,505	116,783,650
19/03/2020	1,860	0.10 ▲	5.38	1,740	1,860	1,860	27,416	50,993,760
18/03/2020	1,740	0.10 ▲	5.75	1,630	1,740	1,670	10,132	17,629,680
17/03/2020	1,630	0.00 ■■	0.00	1,630	1,690	1,520	140,319	228,719,970
16/03/2020	1,630	-0.12 ▼	-7.36	1,750	1,800	1,630	161,230	262,804,900
14/03/2020	1,750	-0.05 ▼	-2.86	1,800	1,800	1,680	512,930	897,627,500
13/03/2020	1,750	-0.05 ▼	-2.86	1,800	1,800	1,680	512,930	897,627,500
12/03/2020	1,800	-0.13 ▼	-7.22	1,930	1,990	1,800	591,970	1,065,546,000
11/03/2020	1,930	-0.14 ▼	-7.25	2,070	2,090	1,930	470,140	907,370,200
10/03/2020	2,070	-0.20 ▼	-9.66	2,220	2,210	2,070	72,782	150,658,740
09/03/2020	2,220	-0.20 ▼	-9.01	2,380	2,360	2,220	11,054	24,539,880
06/03/2020	2,380	0.00 ■■	0.00	2,420	2,410	2,290	15,829	37,673,020
05/03/2020	2,420	0.10 ▲	4.13	2,280	2,430	2,280	60,093	145,425,060
04/03/2020	2,280	0.10 ▲	4.39	2,140	2,280	2,140	25,864	58,969,920
03/03/2020	2,140	0.00 ■■	0.00	2,140	2,230	2,100	19,007	40,674,980
02/03/2020	2,140	-0.10 ▼	-4.67	2,250	2,260	2,140	17,411	37,259,540
28/02/2020	2,250	-0.10 ▼	-4.44	2,340	2,330	2,180	9,506	21,388,500
27/02/2020	2,340	0.10 ▲	4.27	2,250	2,350	2,250	6,959	16,284,060
26/02/2020	2,250	0.00 ■■	0.00	2,300	2,290	2,240	9,192	20,682,000
25/02/2020	2,300	0.00 ■■	0.00	2,280	2,340	2,140	8,152	18,749,600
24/02/2020	2,280	-0.10 ▼	-4.39	2,400	2,350	2,240	41,669	95,005,320
21/02/2020	2,400	-0.10 ▼	-4.17	2,470	2,470	2,300	23,913	57,391,200
20/02/2020	2,470	0.10 ▲	4.05	2,350	2,490	2,360	11,217	27,705,990
19/02/2020	2,350	0.00 ■■	0.00	2,340	2,500	2,240	24,219	56,914,650
18/02/2020	2,340	-0.10 ▼	-4.27	2,460	2,450	2,300	10,775	25,213,500
17/02/2020	2,460	-0.20 ▼	-8.13	2,640	2,600	2,460	22,306	54,872,760
15/02/2020	2,640	0.00 ■■	0.00	2,690	2,690	2,510	24,834	65,561,760
14/02/2020	2,640	0.00 ■■	0.00	2,690	2,690	2,510	24,834	65,561,760
13/02/2020	2,690	0.20 ▲	7.43	2,520	2,690	2,490	32,732	88,049,080
12/02/2020	2,520	0.00 ■■	0.00	2,550	2,550	2,410	4,140	10,432,800
11/02/2020	2,550	-0.20 ▼	-7.84	2,740	2,700	2,550	50,459	128,670,450
10/02/2020	2,740	0.00 ■■	0.00	2,750	2,740	2,560	128,640	352,473,600
09/02/2020	2,750	-0.20 ▼	-7.27	2,950	2,750	2,750	3,379	9,292,250
07/02/2020	2,750	-0.20 ▼	-7.27	2,950	2,750	2,750	3,379	9,292,250
06/02/2020	2,950	-0.20 ▼	-6.78	3,170	2,950	2,950	58,186	171,648,700
05/02/2020	3,170	-0.20 ▼	-6.31	3,400	3,390	3,170	26,795	84,940,150
04/02/2020	3,400	0.20 ▲	5.88	3,240	3,460	3,200	125,043	425,146,200
03/02/2020	3,240	0.20 ▲	6.17	3,030	3,240	2,820	160,431	519,796,440
02/02/2020	3,030	0.20 ▲	6.60	2,840	3,030	3,030	50,623	153,387,690
31/01/2020	3,030	0.20 ▲	6.60	2,840	3,030	3,030	50,623	153,387,690
30/01/2020	2,840	0.20 ▲	7.04	2,660	2,840	2,600	75,088	213,249,920
29/01/2020	2,660	0.20 ▲	7.52	2,490	2,660	2,490	66,600	177,156,000
28/01/2020	2,660	0.20 ▲	7.52	2,490	2,660	2,490	66,600	177,156,000
27/01/2020	2,660	0.20 ▲	7.52	2,490	2,660	2,490	66,600	177,156,000
26/01/2020	2,660	0.20 ▲	7.52	2,490	2,660	2,490	66,600	177,156,000
24/01/2020	2,660	0.20 ▲	7.52	2,490	2,660	2,490	66,600	177,156,000
23/01/2020	2,660	0.20 ▲	7.52	2,490	2,660	2,490	66,600	177,156,000
22/01/2020	2,660	0.20 ▲	7.52	2,490	2,660	2,490	66,600	177,156,000
21/01/2020	2,490	0.16 ▲	6.43	2,330	2,490	2,400	683,690	1,702,388,100
20/01/2020	2,330	0.15 ▲	6.44	2,180	2,330	2,170	993,180	2,314,109,400
17/01/2020	2,180	0.14 ▲	6.42	2,040	2,180	2,000	458,160	998,788,800
16/01/2020	2,040	0.01 ▲	0.49	2,030	2,100	1,980	137,420	280,336,800
15/01/2020	2,030	-0.01 ▼	-0.49	2,040	2,030	1,960	256,330	520,349,900
14/01/2020	2,060	-0.06 ▼	-2.91	2,060	2,060	1,970	65,310	134,538,600
13/01/2020	2,060	-0.20 ▼	-9.71	2,210	2,250	2,060	20,260	41,735,600
10/01/2020	2,210	0.10 ▲	4.52	2,070	2,210	2,060	59,511	131,519,310
09/01/2020	2,070	0.10 ▲	4.83	1,990	2,090	1,970	26,069	53,962,830
08/01/2020	1,990	0.00 ■■	0.00	1,980	1,990	1,960	34,821	69,293,790
07/01/2020	1,980	0.00 ■■	0.00	1,960	2,000	1,950	12,311	24,375,780
06/01/2020	1,960	0.00 ■■	0.00	1,950	1,990	1,950	36,710	71,951,600
03/01/2020	1,950	-0.10 ▼	-5.13	2,020	2,020	1,950	19,104	37,252,800
02/01/2020	2,020	0.10 ▲	4.95	1,950	2,050	1,940	45,704	92,322,080
31/12/2019	1,950	0.00 ■■	0.00	1,970	1,980	1,950	34,924	68,101,800
30/12/2019	1,970	0.00 ■■	0.00	1,970	1,990	1,930	50,686	99,851,420
27/12/2019	1,970	0.00 ■■	0.00	1,970	1,990	1,950	20,185	39,764,450
26/12/2019	1,970	0.00 ■■	0.00	1,950	2,000	1,950	8,547	16,837,590
25/12/2019	1,950	0.00 ■■	0.00	1,990	2,030	1,930	19,109	37,262,550
24/12/2019	1,990	-0.10 ▼	-5.03	2,070	2,050	1,970	10,409	20,713,910
23/12/2019	2,070	0.10 ▲	4.83	1,970	2,070	1,970	17,472	36,167,040
20/12/2019	1,970	-0.03 ▼	-1.52	2,000	2,030	1,950	91,560	180,373,200
19/12/2019	2,000	0.10 ▲	5.00	1,950	2,050	1,930	36,616	73,232,000
18/12/2019	1,950	0.00 ■■	0.00	1,950	2,020	1,950	36,986	72,122,700
17/12/2019	1,950	0.00 ■■	0.00	1,990	2,040	1,940	28,353	55,288,350
16/12/2019	1,990	0.00 ■■	0.00	1,960	2,070	1,920	28,010	55,739,900
13/12/2019	1,960	-0.10 ▼	-5.10	2,050	2,050	1,910	15,605	30,585,800
12/12/2019	2,050	0.10 ▲	4.88	1,920	2,050	1,940	22,856	46,854,800
11/12/2019	1,920	0.00 ■■	0.00	1,900	1,970	1,900	39,137	75,143,040
10/12/2019	1,900	-0.10 ▼	-5.26	1,950	1,980	1,900	14,690	27,911,000
09/12/2019	1,950	0.00 ■■	0.00	1,970	2,050	1,860	10,999	21,448,050
06/12/2019	1,970	0.00 ■■	0.00	1,950	2,040	1,950	3,182	6,268,540
05/12/2019	1,950	-0.10 ▼	-5.13	2,050	2,100	1,940	33,506	65,336,700
04/12/2019	2,050	-0.10 ▼	-4.88	2,150	0	0	20,119	41,243,950
03/12/2019	2,150	0.00 ■■	0.00	2,170	2,190	2,030	21,470	46,160,500
02/12/2019	2,170	0.00 ■■	0.00	2,120	2,240	2,110	33,643	73,005,310
29/11/2019	2,120	0.10 ▲	4.72	1,990	2,120	1,960	89,380	189,485,600
28/11/2019	1,990	0.00 ■■	0.00	1,990	2,020	1,900	9,987	19,874,130
27/11/2019	1,990	0.10 ▲	5.03	1,940	2,000	1,920	9,562	19,028,380
26/11/2019	1,940	0.00 ■■	0.00	1,950	1,950	1,840	30,495	59,160,300
25/11/2019	1,950	-0.10 ▼	-5.13	2,090	2,060	1,950	50,110	97,714,500
22/11/2019	2,090	-0.10 ▼	-4.78	2,140	2,220	2,060	14,582	30,476,380
21/11/2019	2,140	0.00 ■■	0.00	2,110	2,250	2,020	33,464	71,612,960
20/11/2019	2,110	-0.10 ▼	-4.74	2,240	2,390	2,090	199,020	419,932,200
19/11/2019	2,240	0.10 ▲	4.46	2,100	2,240	2,240	29,254	65,528,960
18/11/2019	2,100	0.10 ▲	4.76	1,970	2,100	2,100	17,837	37,457,700
15/11/2019	1,970	0.10 ▲	5.08	1,850	1,970	1,920	71,413	140,683,610
14/11/2019	1,850	0.10 ▲	5.41	1,730	1,850	1,730	117,284	216,975,400
13/11/2019	1,730	0.00 ■■	0.00	1,750	1,770	1,720	11,190	19,358,700
12/11/2019	1,750	0.00 ■■	0.00	1,740	1,780	1,700	20,390	35,682,500
11/11/2019	1,740	0.00 ■■	0.00	1,760	1,780	1,740	16,286	28,337,640
08/11/2019	1,760	0.00 ■■	0.00	1,780	1,810	1,750	5,458	9,606,080
07/11/2019	1,780	0.00 ■■	0.00	1,740	1,830	1,740	14,711	26,185,580
06/11/2019	1,740	0.00 ■■	0.00	1,740	1,760	1,730	13,740	23,907,600
05/11/2019	1,740	0.00 ■■	0.00	1,760	1,800	1,730	30,355	52,817,700
04/11/2019	1,760	0.00 ■■	0.00	1,800	1,820	1,750	9,898	17,420,480
01/11/2019	1,760	0.00 ■■	0.00	1,800	1,820	1,750	9,898	17,420,480
31/10/2019	1,800	0.00 ■■	0.00	1,800	1,840	1,750	7,357	13,242,600
30/10/2019	1,800	0.00 ■■	0.00	1,810	1,850	1,790	21,199	38,158,200
29/10/2019	1,810	-0.10 ▼	-5.52	1,890	1,900	1,800	34,576	62,582,560
28/10/2019	1,890	0.00 ■■	0.00	1,900	1,940	1,850	11,367	21,483,630
25/10/2019	1,900	0.00 ■■	0.00	1,940	2,000	1,900	27,185	51,651,500
24/10/2019	1,940	0.10 ▲	5.15	1,830	1,940	1,800	118,753	230,380,820
23/10/2019	1,830	0.00 ■■	0.00	1,830	1,830	1,800	10,223	18,708,090
22/10/2019	1,830	0.00 ■■	0.00	1,850	1,860	1,790	18,614	34,063,620
21/10/2019	1,850	0.10 ▲	5.41	1,760	1,860	1,710	18,284	33,825,400
18/10/2019	1,760	-0.10 ▼	-5.68	1,810	1,810	1,740	20,220	35,587,200
17/10/2019	1,810	0.00 ■■	0.00	1,810	1,920	1,800	27,645	50,037,450
16/10/2019	1,810	0.10 ▲	5.52	1,700	1,810	1,700	48,512	87,806,720
15/10/2019	1,700	-0.10 ▼	-5.88	1,780	1,820	1,690	94,425	160,522,500
14/10/2019	1,780	0.00 ■■	0.00	1,800	1,840	1,770	11,714	20,850,920
11/10/2019	1,800	0.00 ■■	0.00	1,790	1,840	1,780	8,061	14,509,800
10/10/2019	1,790	0.00 ■■	0.00	1,800	1,840	1,780	14,671	26,261,090
09/10/2019	1,800	-0.10 ▼	-5.56	1,880	1,890	1,800	90,929	163,672,200
08/10/2019	1,880	-0.10 ▼	-5.32	1,950	1,950	1,880	30,870	58,035,600
07/10/2019	1,950	0.00 ■■	0.00	1,940	2,020	1,900	28,733	56,029,350
04/10/2019	1,940	0.10 ▲	5.15	1,820	1,940	1,800	92,542	179,531,480
03/10/2019	1,820	-0.10 ▼	-5.49	1,950	1,850	1,820	132,153	240,518,460
02/10/2019	1,950	-0.10 ▼	-5.13	2,090	2,090	1,950	68,294	133,173,300
01/10/2019	2,090	0.10 ▲	4.78	2,000	2,090	1,970	18,023	37,668,070
30/09/2019	2,000	-0.20 ▼	-10.00	2,150	2,100	2,000	82,936	165,872,000
27/09/2019	2,150	-0.20 ▼	-9.30	2,310	2,150	2,150	32,554	69,991,100
26/09/2019	2,310	-0.20 ▼	-8.66	2,480	2,350	2,310	9,979	23,051,490
25/09/2019	2,480	0.00 ■■	0.00	2,480	2,480	2,420	1,064	2,638,720
24/09/2019	2,480	0.00 ■■	0.00	2,480	2,610	2,310	16,495	40,907,600
23/09/2019	2,480	-0.20 ▼	-8.06	2,660	2,490	2,480	20,412	50,621,760
20/09/2019	2,660	0.20 ▲	7.52	2,510	2,660	2,520	1,483	3,944,780
19/09/2019	2,510	-0.10 ▼	-3.98	2,640	2,600	2,500	3,461	8,687,110
18/09/2019	2,640	0.00 ■■	0.00	2,680	2,750	2,600	8,595	22,690,800
17/09/2019	2,680	-0.10 ▼	-3.73	2,740	2,790	2,620	358	959,440
16/09/2019	2,740	0.00 ■■	0.00	2,700	2,870	2,680	1,279	3,504,460
13/09/2019	2,700	0.00 ■■	0.00	2,700	2,740	2,650	2,176	5,875,200
12/09/2019	2,700	-0.10 ▼	-3.70	2,800	2,800	2,680	8,467	22,860,900
11/09/2019	2,800	0.00 ■■	0.00	2,830	2,800	2,700	937	2,623,600
10/09/2019	2,840	0.00 ■■	0.00	2,840	2,840	2,800	70	198,800
09/09/2019	2,840	0.00 ■■	0.00	2,840	2,860	2,840	105	298,200
06/09/2019	2,840	0.10 ▲	3.52	2,780	2,930	2,800	532	1,510,880
05/09/2019	2,780	-0.10 ▼	-3.60	2,830	2,820	2,780	5,869	16,315,820
04/09/2019	2,830	0.00 ■■	0.00	2,850	2,850	2,820	5,434	15,378,220
03/09/2019	2,850	0.00 ■■	0.00	2,860	2,890	2,800	3,620	10,317,000
30/08/2019	2,860	-0.10 ▼	-3.50	2,920	2,910	2,850	6,363	18,198,180
29/08/2019	2,920	0.00 ■■	0.00	2,890	2,950	2,860	2,340	6,832,800
28/08/2019	2,890	0.00 ■■	0.00	2,900	2,970	2,890	6,964	20,125,960
27/08/2019	2,900	-0.10 ▼	-3.45	2,950	2,970	2,900	375	1,087,500
26/08/2019	2,950	0.00 ■■	0.00	2,910	2,960	2,860	2,952	8,708,400
23/08/2019	2,910	0.00 ■■	0.00	2,900	2,980	2,900	12,023	34,986,930
22/08/2019	2,900	0.00 ■■	0.00	2,900	2,950	2,880	22,410	64,989,000
21/08/2019	2,900	0.00 ■■	0.00	2,900	3,000	2,900	11,308	32,793,200
20/08/2019	2,900	0.00 ■■	0.00	2,920	2,910	2,780	382	1,107,800
19/08/2019	2,920	0.00 ■■	0.00	2,880	2,920	2,880	1,378	4,023,760
16/08/2019	2,880	0.00 ■■	0.00	2,870	2,880	2,830	9,807	28,244,160
15/08/2019	2,870	0.00 ■■	0.00	2,840	2,880	2,800	5,158	14,803,460
14/08/2019	2,840	0.00 ■■	0.00	2,790	2,880	2,840	2,759	7,835,560
13/08/2019	2,790	-0.20 ▼	-7.17	2,950	2,870	2,760	2,267	6,324,930
12/08/2019	2,950	0.10 ▲	3.39	2,880	2,950	2,860	2,721	8,026,950
09/08/2019	2,880	0.00 ■■	0.00	2,850	2,910	2,860	2,660	7,660,800
08/08/2019	2,850	0.00 ■■	0.00	2,850	2,920	2,850	1,009	2,875,650
07/08/2019	2,850	0.00 ■■	0.00	2,900	2,940	2,850	5,303	15,113,550
06/08/2019	2,900	0.00 ■■	0.00	2,900	2,940	2,850	18	52,200
05/08/2019	2,900	0.00 ■■	0.00	2,930	2,950	2,830	2,203	6,388,700
02/08/2019	2,930	0.10 ▲	3.41	2,840	2,930	2,820	1,160	3,398,800
01/08/2019	2,840	0.00 ■■	0.00	2,820	2,900	2,820	1,113	3,160,920
31/07/2019	2,820	0.00 ■■	0.00	2,810	2,900	2,820	5,248	14,799,360
30/07/2019	2,810	-0.20 ▼	-7.12	2,970	2,940	2,810	563	1,582,030
29/07/2019	2,970	0.00 ■■	0.00	2,950	2,970	2,970	501	1,487,970
26/07/2019	2,950	0.00 ■■	0.00	2,950	2,950	2,850	2,110	6,224,500
25/07/2019	2,950	0.10 ▲	3.39	2,900	3,000	2,850	858	2,531,100
24/07/2019	2,900	0.00 ■■	0.00	2,900	2,960	2,900	646	1,873,400
23/07/2019	2,900	-0.10 ▼	-3.45	2,950	2,940	2,870	1,175	3,407,500
22/07/2019	2,950	0.00 ■■	0.00	2,980	2,950	2,850	1,474	4,348,300
19/07/2019	2,980	0.00 ■■	0.00	2,980	2,980	2,980	100	298,000
18/07/2019	2,980	0.00 ■■	0.00	2,980	3,000	2,980	1,261	3,757,780
17/07/2019	2,980	-0.10 ▼	-3.36	3,060	3,070	2,980	1,530	4,559,400
16/07/2019	3,060	-0.10 ▼	-3.27	3,150	3,100	3,060	166	507,960
15/07/2019	3,150	0.20 ▲	6.35	2,980	3,170	2,970	8,504	26,787,600
12/07/2019	2,980	0.10 ▲	3.36	2,880	2,990	2,890	21,605	64,382,900
11/07/2019	2,880	0.00 ■■	0.00	2,900	2,980	2,810	13,311	38,335,680
10/07/2019	2,900	-0.10 ▼	-3.45	3,000	3,000	2,900	427	1,238,300
09/07/2019	3,000	0.00 ■■	0.00	2,970	3,000	2,980	542	1,626,000
08/07/2019	2,970	0.00 ■■	0.00	2,970	2,970	2,900	9	26,730
05/07/2019	2,970	0.10 ▲	3.37	2,860	2,970	2,810	517	1,535,490
04/07/2019	2,860	-0.10 ▼	-3.50	2,990	2,920	2,860	243	694,980
03/07/2019	2,990	0.00 ■■	0.00	2,970	2,990	2,820	1,851	5,534,490
02/07/2019	2,970	0.00 ■■	0.00	2,950	3,000	2,870	1,013	3,008,610
01/07/2019	2,950	0.00 ■■	0.00	2,950	3,090	2,930	365	1,076,750
28/06/2019	2,950	0.00 ■■	0.00	3,000	3,000	2,950	419	1,236,050
27/06/2019	3,000	-0.20 ▼	-6.67	3,150	3,110	2,980	14,138	42,414,000
26/06/2019	3,150	0.20 ▲	6.35	2,950	3,150	2,900	7,672	24,166,800
25/06/2019	2,950	0.10 ▲	3.39	2,840	2,950	2,840	3,012	8,885,400
24/06/2019	2,840	0.00 ■■	0.00	2,830	2,850	2,810	6,551	18,604,840
21/06/2019	2,830	0.00 ■■	0.00	2,840	2,900	2,820	694	1,964,020
20/06/2019	2,840	0.00 ■■	0.00	2,830	2,850	2,820	11,531	32,748,040
19/06/2019	2,830	0.00 ■■	0.00	2,830	2,840	2,830	9,164	25,934,120
18/06/2019	2,830	0.00 ■■	0.00	2,830	2,980	2,830	16,892	47,804,360
17/06/2019	2,830	-0.10 ▼	-3.53	2,950	2,880	2,830	6,794	19,227,020
16/06/2019	2,950	0.00 ■■	0.00	2,910	2,950	2,900	12,810	37,789,500
14/06/2019	2,950	0.00 ■■	0.00	2,910	2,950	2,900	12,810	37,789,500
13/06/2019	2,910	0.00 ■■	0.00	2,920	2,910	2,800	204	593,640
11/06/2019	2,960	0.00 ■■	0.00	2,930	2,990	2,900	1,509	4,466,640
10/06/2019	2,930	0.00 ■■	0.00	2,930	2,940	2,930	2,597	7,609,210
09/06/2019	2,930	0.00 ■■	0.00	2,980	2,930	2,900	90	263,700
07/06/2019	2,930	0.00 ■■	0.00	2,980	2,930	2,900	90	263,700
06/06/2019	2,980	0.00 ■■	0.00	2,980	2,990	2,930	722	2,151,560
05/06/2019	2,980	0.00 ■■	0.00	2,930	2,980	2,930	1,692	5,042,160
04/06/2019	2,930	0.00 ■■	0.00	2,960	2,990	2,920	6,434	18,851,620
03/06/2019	2,960	0.00 ■■	0.00	2,980	2,980	2,880	6,249	18,497,040
02/06/2019	2,980	0.00 ■■	0.00	2,980	2,980	2,950	2,773	8,263,540
31/05/2019	2,980	0.00 ■■	0.00	2,980	2,980	2,950	2,773	8,263,540
30/05/2019	2,980	0.00 ■■	0.00	3,030	3,000	2,950	6,454	19,232,920
29/05/2019	3,030	-0.10 ▼	-3.30	3,140	3,030	2,960	504	1,527,120
28/05/2019	3,140	0.10 ▲	3.18	3,000	3,140	2,930	1,109	3,482,260
27/05/2019	3,000	0.00 ■■	0.00	3,000	3,000	2,960	4,456	13,368,000
26/05/2019	3,000	0.00 ■■	0.00	3,050	3,000	2,880	22,968	68,904,000
24/05/2019	3,000	0.00 ■■	0.00	3,050	3,000	2,880	22,968	68,904,000
23/05/2019	3,050	0.00 ■■	0.00	3,070	3,050	2,980	3,593	10,958,650
22/05/2019	3,070	0.00 ■■	0.00	3,090	3,090	3,000	8,552	26,254,640
21/05/2019	3,090	0.00 ■■	0.00	3,070	3,100	2,980	2,703	8,352,270
20/05/2019	3,070	0.00 ■■	0.00	3,050	3,090	3,030	8,021	24,624,470
19/05/2019	3,050	-0.10 ▼	-3.28	3,140	3,050	3,000	341	1,040,050
17/05/2019	3,050	-0.10 ▼	-3.28	3,140	3,050	3,000	341	1,040,050
16/05/2019	3,140	0.00 ■■	0.00	3,100	3,160	3,000	11,013	34,580,820
15/05/2019	3,100	0.00 ■■	0.00	3,150	3,300	3,070	10,155	31,480,500
14/05/2019	3,150	0.00 ■■	0.00	3,150	3,150	2,990	10,491	33,046,650
13/05/2019	3,150	0.00 ■■	0.00	3,130	3,200	3,050	22,530	70,969,500
12/05/2019	3,130	0.00 ■■	0.00	3,160	3,160	3,060	211	660,430
10/05/2019	3,130	0.00 ■■	0.00	3,160	3,160	3,060	211	660,430
09/05/2019	3,160	0.00 ■■	0.00	3,160	3,330	3,130	11	34,760
08/05/2019	3,160	0.00 ■■	0.00	3,160	3,200	3,020	5,882	18,587,120
07/05/2019	3,160	0.00 ■■	0.00	3,180	3,160	3,080	10,530	33,274,800
06/05/2019	3,180	0.00 ■■	0.00	3,180	3,180	3,040	10,024	31,876,320
05/05/2019	3,180	0.10 ▲	3.14	3,050	3,260	3,060	2,383	7,577,940
03/05/2019	3,180	0.10 ▲	3.14	3,050	3,260	3,060	2,383	7,577,940
02/05/2019	3,050	-0.10 ▼	-3.28	3,190	3,190	3,050	904	2,757,200
01/05/2019	3,190	0.20 ▲	6.27	3,000	3,190	3,000	1,929	6,153,510
30/04/2019	3,190	0.20 ▲	6.27	3,000	3,190	3,000	1,929	6,153,510
29/04/2019	3,190	0.20 ▲	6.27	3,000	3,190	3,000	1,929	6,153,510
28/04/2019	3,190	0.20 ▲	6.27	3,000	3,190	3,000	1,929	6,153,510
26/04/2019	3,190	0.20 ▲	6.27	3,000	3,190	3,000	1,929	6,153,510
25/04/2019	3,000	-0.20 ▼	-6.67	3,180	3,190	3,000	2,481	7,443,000
24/04/2019	3,180	0.00 ■■	0.00	3,160	3,190	3,100	1,333	4,238,940
23/04/2019	3,160	-0.10 ▼	-3.16	3,220	3,220	3,130	2,219	7,012,040
22/04/2019	3,220	0.00 ■■	0.00	3,200	3,250	3,200	12,420	39,992,400
21/04/2019	3,200	0.10 ▲	3.13	3,100	3,300	3,170	3,764	12,044,800
19/04/2019	3,200	0.10 ▲	3.13	3,100	3,300	3,170	3,764	12,044,800
18/04/2019	3,100	-0.20 ▼	-6.45	3,250	3,360	3,100	11,717	36,322,700
17/04/2019	3,250	-0.10 ▼	-3.08	3,310	3,310	3,240	1,111	3,610,750
16/04/2019	3,310	-0.10 ▼	-3.02	3,370	3,400	3,200	523	1,731,130
15/04/2019	3,370	0.00 ■■	0.00	3,390	3,370	3,310	631	2,126,470
12/04/2019	3,370	0.00 ■■	0.00	3,390	3,370	3,310	631	2,126,470
11/04/2019	3,390	0.00 ■■	0.00	3,400	3,400	3,300	966	3,274,740
10/04/2019	3,400	-0.10 ▼	-2.94	3,460	3,460	3,280	6,370	21,658,000
09/04/2019	3,460	0.20 ▲	5.78	3,310	3,490	3,320	8,646	29,915,160
08/04/2019	3,310	-0.20 ▼	-6.04	3,540	3,500	3,300	19,018	62,949,580
05/04/2019	3,540	0.10 ▲	2.82	3,480	3,540	3,300	2,795	9,894,300
04/04/2019	3,480	0.00 ■■	0.00	3,460	3,500	3,370	958	3,333,840
03/04/2019	3,460	0.00 ■■	0.00	3,500	3,500	3,460	1,241	4,293,860
02/04/2019	3,500	0.00 ■■	0.00	3,530	3,550	3,500	2,302	8,057,000
01/04/2019	3,530	0.00 ■■	0.00	3,520	3,530	3,400	681	2,403,930
30/03/2019	3,270	0.00 ■■	0.00	3,270	3,300	3,220	36,790	120,303,300
29/03/2019	3,520	0.20 ▲	5.68	3,310	3,540	3,310	21,254	74,814,080
28/03/2019	3,310	-0.10 ▼	-3.02	3,400	3,590	3,310	57	188,670
27/03/2019	3,400	-0.10 ▼	-2.94	3,450	3,460	3,400	9,046	30,756,400
26/03/2019	3,450	0.00 ■■	0.00	3,490	3,550	3,400	5,557	19,171,650
25/03/2019	3,490	0.00 ■■	0.00	3,500	3,500	3,290	2,352	8,208,480
22/03/2019	3,500	-0.20 ▼	-5.71	3,670	3,600	3,430	3,633	12,715,500
21/03/2019	3,670	-0.10 ▼	-2.72	3,730	3,880	3,670	13,139	48,220,130
20/03/2019	3,730	0.20 ▲	5.36	3,530	3,760	3,530	29,363	109,523,990
19/03/2019	3,530	0.20 ▲	5.67	3,300	3,530	3,400	40,515	143,017,950
18/03/2019	3,300	0.00 ■■	0.00	3,300	3,380	3,300	2,640	8,712,000
15/03/2019	3,300	0.00 ■■	0.00	3,320	3,450	3,300	2,821	9,309,300
14/03/2019	3,320	-0.10 ▼	-3.01	3,420	3,400	3,310	6,358	21,108,560
13/03/2019	3,420	0.00 ■■	0.00	3,430	3,430	3,340	4,381	14,983,020
12/03/2019	3,430	0.00 ■■	0.00	3,400	3,470	3,400	15,344	52,629,920
11/03/2019	3,400	0.00 ■■	0.00	3,400	3,400	3,400	9,502	32,306,800
08/03/2019	3,400	-0.10 ▼	-2.94	3,500	3,550	3,350	2,741	9,319,400
07/03/2019	3,500	0.10 ▲	2.86	3,390	3,590	3,400	19,664	68,824,000
06/03/2019	3,390	0.00 ■■	0.00	3,400	3,410	3,300	21,803	73,912,170
05/03/2019	3,400	0.10 ▲	2.94	3,300	3,400	3,240	14,565	49,521,000
04/03/2019	3,300	0.00 ■■	0.00	3,300	3,350	3,230	8,945	29,518,500
01/03/2019	3,300	0.10 ▲	3.03	3,220	3,300	3,220	13,352	44,061,600
28/02/2019	3,220	-0.10 ▼	-3.11	3,350	3,330	3,160	1,872	6,027,840
27/02/2019	3,350	0.00 ■■	0.00	3,330	3,350	3,250	2,714	9,091,900
26/02/2019	3,330	0.20 ▲	6.01	3,120	3,330	3,270	23,025	76,673,250
25/02/2019	3,120	-0.10 ▼	-3.21	3,200	3,290	3,120	5,770	18,002,400
22/02/2019	3,200	0.10 ▲	3.13	3,150	3,320	3,160	9,820	31,424,000
21/02/2019	3,150	0.00 ■■	0.00	3,160	3,150	3,100	1,978	6,230,700
20/02/2019	3,160	0.00 ■■	0.00	3,160	3,180	3,100	16,366	51,716,560
19/02/2019	3,160	0.00 ■■	0.00	3,180	3,160	3,100	5,876	18,568,160
18/02/2019	3,180	0.00 ■■	0.00	3,200	3,220	3,180	1,498	4,763,640
15/02/2019	3,200	0.00 ■■	0.00	3,240	3,200	3,190	304	972,800
14/02/2019	3,240	0.00 ■■	0.00	3,200	3,240	3,200	8,329	26,985,960
13/02/2019	3,200	0.00 ■■	0.00	3,230	3,200	3,120	22,584	72,268,800
12/02/2019	3,230	0.10 ▲	3.10	3,130	3,280	3,000	21,733	70,197,590
11/02/2019	3,130	-0.20 ▼	-6.39	3,280	3,280	3,130	177	554,010
01/02/2019	3,280	0.00 ■■	0.00	3,290	3,280	3,110	1,208	3,962,240
31/01/2019	3,290	0.00 ■■	0.00	3,290	3,290	3,100	226	743,540
30/01/2019	3,290	0.10 ▲	3.04	3,200	3,290	3,190	1,002	3,296,580
29/01/2019	3,200	0.00 ■■	0.00	3,200	3,290	3,200	3,468	11,097,600
28/01/2019	3,200	0.00 ■■	0.00	3,200	3,300	3,200	760	2,432,000
25/01/2019	3,200	0.00 ■■	0.00	3,220	3,300	3,160	2,327	7,446,400
24/01/2019	3,220	0.00 ■■	0.00	3,200	3,220	3,190	2,352,000	7,573,440,000
23/01/2019	3,200	0.00 ■■	0.00	3,200	3,200	3,100	2,168,000	6,937,600,000
22/01/2019	3,200	0.00 ■■	0.00	3,200	3,200	3,180	11,072,000	35,430,400,000
21/01/2019	3,200	0.00 ■■	0.00	3,200	3,200	3,200	4,140	13,248,000
19/01/2019	3,400	0.20 ▲	5.88	3,200	3,200	3,200	11,000	37,400,000
18/01/2019	3,200	0.00 ■■	0.00	3,200	3,200	3,200	19,600	62,720,000
17/01/2019	3,200	-0.20 ▼	-6.25	3,200	3,200	3,000	26,090	83,488,000
16/01/2019	3,200	-0.01 ▼	-0.31	3,200	3,200	3,000	81,760	261,632,000
15/01/2019	3,200	-0.05 ▼	-1.56	3,200	3,200	3,050	8,930	28,576,000
14/01/2019	3,200	0.04 ▲	1.25	3,160	3,200	2,940	23,460	75,072,000
11/01/2019	3,160	-0.04 ▼	-1.27	3,200	3,290	3,160	2,010	6,351,600
10/01/2019	3,200	-0.05 ▼	-1.56	3,250	3,250	3,100	14,660	46,912,000
09/01/2019	3,250	-0.09 ▼	-2.77	3,250	3,250	3,160	940	3,055,000
08/01/2019	3,250	-0.09 ▼	-2.77	3,250	3,250	3,160	7,710	25,057,500
07/01/2019	3,250	0.07 ▲	2.15	3,180	3,250	3,160	4,730	15,372,500
04/01/2019	3,180	0.02 ▲	0.63	3,160	3,180	3,100	28,020	89,103,600
03/01/2019	3,160	-0.01 ▼	-0.32	3,160	3,160	3,000	76,760	242,561,600
02/01/2019	3,160	-0.03 ▼	-0.95	3,190	3,170	3,100	10,920	34,507,200
28/12/2018	3,190	-0.07 ▼	-2.19	3,260	3,200	3,050	14,600	46,574,000
27/12/2018	3,260	0.06 ▲	1.84	3,200	3,280	3,260	160	521,600
26/12/2018	3,200	0.05 ▲	1.56	3,150	3,280	3,200	264,890	847,648,000
25/12/2018	3,150	0.08 ▲	2.54	3,150	3,240	3,000	31,080	97,902,000
24/12/2018	3,150	-0.16 ▼	-5.08	3,310	3,270	3,150	41,130	129,559,500
21/12/2018	3,310	-0.14 ▼	-4.23	3,450	3,450	3,310	11,040	36,542,400
20/12/2018	3,450	-0.03 ▼	-0.87	3,450	3,550	3,220	3,920	13,524,000
19/12/2018	3,450	-0.11 ▼	-3.19	3,560	3,580	3,450	1,950	6,727,500
18/12/2018	3,560	0.06 ▲	1.69	3,500	3,600	3,430	102,860	366,181,600
17/12/2018	3,500	-0.01 ▼	-0.29	3,500	3,500	3,400	107,750	377,125,000
16/12/2018	3,500	-0.05 ▼	-1.43	3,550	3,540	3,480	4,070	14,245,000
14/12/2018	3,500	-0.05 ▼	-1.43	3,550	3,540	3,480	4,070	14,245,000
13/12/2018	3,550	0.12 ▲	3.38	3,430	3,600	3,440	19,800	70,290,000
12/12/2018	3,430	-0.12 ▼	-3.50	3,550	3,600	3,400	75,020	257,318,600
11/12/2018	3,550	0.23 ▲	6.48	3,320	3,550	3,320	102,570	364,123,500
10/12/2018	3,320	-0.03 ▼	-0.90	3,350	3,390	3,320	155,850	517,422,000
07/12/2018	3,350	-0.05 ▼	-1.49	3,400	3,410	3,350	296,860	994,481,000
06/12/2018	3,400	0.05 ▲	1.47	3,350	3,440	3,320	13,610	46,274,000
05/12/2018	3,350	0.05 ▲	1.49	3,300	3,400	3,300	12,020	40,267,000
04/12/2018	3,300	-0.03 ▼	-0.91	3,300	3,300	3,270	43,100	142,230,000
03/12/2018	3,300	0.03 ▲	0.91	3,270	3,330	3,250	68,820	227,106,000
30/11/2018	3,270	0.03 ▲	0.92	3,270	3,300	3,220	36,790	120,303,300
29/11/2018	3,270	0.07 ▲	2.14	3,200	3,280	3,200	28,350	92,704,500
28/11/2018	3,200	-0.02 ▼	-0.63	3,220	3,340	3,200	40,390	129,248,000
27/11/2018	3,220	-0.09 ▼	-2.80	3,310	3,310	3,220	26,890	86,585,800
26/11/2018	3,310	0.01 ▲	0.30	3,300	3,310	3,070	24,890	82,385,900
23/11/2018	3,300	0.10 ▲	3.03	3,200	3,300	3,200	46,970	155,001,000
22/11/2018	3,200	0.05 ▲	1.56	3,150	3,270	3,190	24,630	78,816,000
21/11/2018	3,150	0.02 ▲	0.63	3,130	3,200	3,130	44,070	138,820,500
20/11/2018	3,130	0.01 ▲	0.32	3,130	3,140	3,060	129,750	406,117,500
19/11/2018	3,130	0.03 ▲	0.96	3,100	3,140	3,100	9,010	28,201,300
17/11/2018	3,100	0.04 ▲	1.29	3,060	3,150	3,020	43,470	134,757,000
16/11/2018	3,100	0.04 ▲	1.29	3,060	3,150	3,020	43,470	134,757,000
15/11/2018	3,060	0.03 ▲	0.98	3,030	3,060	3,000	22,860	69,951,600
14/11/2018	3,030	-0.04 ▼	-1.32	3,070	3,070	2,950	23,300	70,599,000
13/11/2018	3,070	0.04 ▲	1.30	3,030	3,080	3,030	24,840	76,258,800
12/11/2018	3,030	0.01 ▲	0.33	3,030	3,040	3,030	32,640	98,899,200
11/11/2018	3,030	0.01 ▲	0.33	3,030	3,050	3,030	41,310	125,169,300
09/11/2018	3,030	0.01 ▲	0.33	3,030	3,050	3,030	41,310	125,169,300
08/11/2018	3,030	0.04 ▲	1.32	3,030	3,080	3,030	27,820	84,294,600
07/11/2018	3,030	-0.01 ▼	-0.33	3,040	3,080	3,000	18,850	57,115,500
06/11/2018	3,040	0.01 ▲	0.33	3,030	3,050	2,980	29,820	90,652,800
05/11/2018	3,030	-0.03 ▼	-0.99	3,030	3,060	2,880	29,020	87,930,600
03/11/2018	3,030	0.02 ▲	0.66	3,030	3,050	3,000	19,850	60,145,500
02/11/2018	3,030	0.02 ▲	0.66	3,030	3,050	3,000	19,850	60,145,500
01/11/2018	3,030	-0.21 ▼	-6.93	3,240	3,240	3,020	139,520	422,745,600
31/10/2018	3,240	-0.02 ▼	-0.62	3,260	3,260	3,060	54,070	175,186,800
30/10/2018	3,260	-0.01 ▼	-0.31	3,270	3,300	3,200	133,320	434,623,200
29/10/2018	3,270	-0.07 ▼	-2.14	3,270	3,400	3,110	103,960	339,949,200
26/10/2018	3,270	0.21 ▲	6.42	3,060	3,270	3,100	109,690	358,686,300
25/10/2018	3,060	0.20 ▲	6.54	3,060	3,260	2,900	110,290	337,487,400
24/10/2018	3,060	-0.01 ▼	-0.33	3,070	3,070	3,020	43,430	132,895,800
23/10/2018	3,070	-0.06 ▼	-1.95	3,130	3,190	3,010	94,910	291,373,700
22/10/2018	3,130	-0.07 ▼	-2.24	3,200	3,300	3,130	94,390	295,440,700
21/10/2018	3,200	-0.13 ▼	-4.06	3,330	3,340	3,200	26,880	86,016,000
19/10/2018	3,200	-0.13 ▼	-4.06	3,330	3,340	3,200	26,880	86,016,000
18/10/2018	3,330	-0.03 ▼	-0.90	3,360	3,360	3,300	71,500	238,095,000
17/10/2018	3,360	-0.14 ▼	-4.17	3,500	3,420	3,270	506,680	1,702,444,800
16/10/2018	3,500	-0.08 ▼	-2.29	3,580	3,670	3,500	185,080	647,780,000
15/10/2018	3,580	0.02 ▲	0.56	3,560	3,700	3,560	14,050	50,299,000
14/10/2018	3,560	0.01 ▲	0.28	3,550	3,690	3,560	5,600	19,936,000
12/10/2018	3,560	0.01 ▲	0.28	3,550	3,690	3,560	5,600	19,936,000
11/10/2018	3,550	-0.25 ▼	-7.04	3,800	3,780	3,540	111,110	394,440,500
10/10/2018	3,800	-0.11 ▼	-2.89	3,910	3,910	3,800	217,150	825,170,000
09/10/2018	3,910	-0.02 ▼	-0.51	3,930	3,950	3,860	69,140	270,337,400
08/10/2018	3,930	0.10 ▲	2.54	3,830	3,970	3,820	60,790	238,904,700
05/10/2018	3,830	-0.02 ▼	-0.52	3,830	3,830	3,700	87,200	333,976,000
04/10/2018	3,830	-0.05 ▼	-1.31	3,880	3,920	3,610	123,690	473,732,700
03/10/2018	3,880	0.04 ▲	1.03	3,840	3,880	3,830	67,900	263,452,000
02/10/2018	3,840	-0.02 ▼	-0.52	3,860	3,890	3,820	56,270	216,076,800
01/10/2018	3,860	-0.02 ▼	-0.52	3,860	3,900	3,800	100,860	389,319,600
28/09/2018	3,860	-0.04 ▼	-1.04	3,900	3,930	3,850	47,090	181,767,400
27/09/2018	3,900	0.03 ▲	0.77	3,870	3,950	3,870	67,720	264,108,000
26/09/2018	3,870	-0.08 ▼	-2.07	3,950	4,000	3,850	97,750	378,292,500
25/09/2018	3,950	0.02 ▲	0.51	3,950	3,990	3,860	152,800	603,560,000
24/09/2018	3,950	-0.11 ▼	-2.78	4,060	4,050	3,900	156,800	619,360,000
21/09/2018	4,060	0.16 ▲	3.94	3,900	4,070	3,880	221,200	898,072,000
20/09/2018	3,900	-0.09 ▼	-2.31	3,990	4,050	3,800	86,820	338,598,000
19/09/2018	3,990	-0.05 ▼	-1.25	4,040	4,110	3,940	263,280	1,050,487,200
18/09/2018	4,040	-0.30 ▼	-7.43	4,340	4,180	4,040	720,040	2,908,961,600
17/09/2018	4,340	0.17 ▲	3.92	4,170	4,340	4,160	369,490	1,603,586,600
14/09/2018	4,170	0.27 ▲	6.47	3,900	4,170	3,950	824,280	3,437,247,600
13/09/2018	3,900	0.18 ▲	4.62	3,720	3,900	3,460	1,130,600	4,409,340,000
12/09/2018	3,720	-0.28 ▼	-7.53	4,000	4,000	3,720	305,250	1,135,530,000
11/09/2018	4,000	-0.14 ▼	-3.50	4,140	4,100	3,860	405,260	1,621,040,000
10/09/2018	4,140	-0.27 ▼	-6.52	4,140	4,190	3,870	69,850	289,179,000
07/09/2018	4,140	0.14 ▲	3.38	4,000	4,200	3,760	326,250	1,350,675,000
06/09/2018	4,000	-0.14 ▼	-3.50	4,140	4,140	4,000	180,010	720,040,000
05/09/2018	4,140	-0.31 ▼	-7.49	4,450	4,170	4,140	324,580	1,343,761,200
04/09/2018	4,450	-0.15 ▼	-3.37	4,450	4,600	4,140	150,130	668,078,500
31/08/2018	4,450	-0.20 ▼	-4.49	4,650	4,650	4,450	125,240	557,318,000
30/08/2018	4,650	-0.02 ▼	-0.43	4,670	4,650	4,510	8,260	38,409,000
29/08/2018	4,670	-0.01 ▼	-0.21	4,680	4,680	4,600	90,180	421,140,600
28/08/2018	4,680	-0.08 ▼	-1.71	4,680	4,690	4,600	42,020	196,653,600
27/08/2018	4,680	0.02 ▲	0.43	4,660	4,690	4,600	102,910	481,618,800
24/08/2018	4,660	0.16 ▲	3.43	4,500	4,660	4,480	82,510	384,496,600
23/08/2018	4,500	-0.18 ▼	-4.00	4,680	4,680	4,400	10,100	45,450,000
22/08/2018	4,680	-0.11 ▼	-2.35	4,790	4,680	4,460	124,230	581,396,400
21/08/2018	4,790	-0.01 ▼	-0.21	4,800	4,800	4,600	1,620	7,759,800
20/08/2018	4,800	0.00 ■■	0.00	4,800	4,800	4,800	10	48,000
17/08/2018	4,800	0.12 ▲	2.50	4,680	4,800	4,680	1,950	9,360,000
16/08/2018	4,680	-0.18 ▼	-3.85	4,680	4,680	4,500	310	1,450,800
15/08/2018	4,680	-0.02 ▼	-0.43	4,700	4,680	4,550	10,310	48,250,800
14/08/2018	4,700	-0.07 ▼	-1.49	4,770	4,770	4,600	1,260	5,922,000
13/08/2018	4,770	-0.01 ▼	-0.21	4,780	4,780	4,650	24,900	118,773,000
12/08/2018	4,780	-0.09 ▼	-1.88	4,870	4,820	4,680	3,000	14,340,000
10/08/2018	4,780	-0.09 ▼	-1.88	4,870	4,820	4,680	3,000	14,340,000
09/08/2018	4,870	0.00 ■■	0.00	4,870	4,870	4,870	40	194,800
08/08/2018	4,870	-0.01 ▼	-0.21	4,880	4,870	4,540	3,700	18,019,000
07/08/2018	4,880	-0.01 ▼	-0.20	4,890	4,900	4,550	4,750	23,180,000
06/08/2018	4,890	0.01 ▲	0.20	4,890	4,900	4,590	2,150	10,513,500
03/08/2018	4,890	0.19 ▲	3.89	4,700	4,890	4,700	560	2,738,400
02/08/2018	4,700	0.20 ▲	4.26	4,700	4,900	4,700	540	2,538,000
01/08/2018	4,700	-0.25 ▼	-5.32	4,950	4,700	4,700	3,370	15,839,000
31/07/2018	4,950	-0.03 ▼	-0.61	4,980	4,980	4,640	4,600	22,770,000
30/07/2018	4,980	0.04 ▲	0.80	4,940	5,000	4,980	4,760	23,704,800
27/07/2018	4,940	0.04 ▲	0.81	4,900	4,940	4,700	130	642,200
26/07/2018	4,900	0.01 ▲	0.20	4,890	5,090	4,900	25,010	122,549,000
25/07/2018	4,890	0.18 ▲	3.68	4,710	5,000	4,800	7,420	36,283,800
24/07/2018	4,710	-0.32 ▼	-6.79	5,030	5,000	4,710	7,500	35,325,000
23/07/2018	5,030	-0.07 ▼	-1.39	5,100	5,100	4,800	1,370	6,891,100
20/07/2018	5,100	-0.09 ▼	-1.76	5,190	5,100	4,900	920	4,692,000
19/07/2018	5,190	0.19 ▲	3.66	5,000	5,190	5,190	2,010	10,431,900
18/07/2018	5,000	0.20 ▲	4.00	4,800	5,000	4,600	3,520	17,600,000
17/07/2018	4,800	-0.10 ▼	-2.08	4,900	4,850	4,800	2,020	9,696,000
16/07/2018	4,900	-0.09 ▼	-1.84	4,990	4,980	4,900	2,530	12,397,000
13/07/2018	4,990	0.01 ▲	0.20	4,980	4,990	4,950	1,700	8,483,000
12/07/2018	4,980	-0.01 ▼	-0.20	4,990	4,980	4,980	1,100	5,478,000
11/07/2018	4,990	0.09 ▲	1.80	4,900	4,990	4,600	11,020	54,989,800
10/07/2018	4,900	-0.28 ▼	-5.71	5,180	4,900	4,820	4,940	24,206,000
09/07/2018	5,180	0.03 ▲	0.58	5,150	5,180	4,800	22,330	115,669,400
06/07/2018	5,150	-0.05 ▼	-0.97	5,200	5,150	4,840	40	206,000
05/07/2018	5,200	0.27 ▲	5.19	4,930	5,200	4,780	20,600	107,120,000
04/07/2018	4,930	-0.30 ▼	-6.09	4,930	4,930	4,620	5,010	24,699,300
03/07/2018	4,930	-0.37 ▼	-7.51	5,300	5,410	4,930	9,520	46,933,600
02/07/2018	5,300	0.03 ▲	0.57	5,270	5,300	5,100	290	1,537,000
29/06/2018	5,270	0.13 ▲	2.47	5,270	0	0	2,390	12,595,300
28/06/2018	5,270	-0.12 ▼	-2.28	5,390	5,390	5,270	40,010	210,852,700
27/06/2018	5,390	-0.01 ▼	-0.19	5,400	5,390	5,230	17,010	91,683,900
26/06/2018	5,400	-0.10 ▼	-1.85	5,400	5,400	5,250	66,730	360,342,000
25/06/2018	5,400	-0.10 ▼	-1.85	5,400	5,400	5,300	16,830	90,882,000
22/06/2018	5,400	-0.10 ▼	-1.85	5,400	5,400	5,200	15,360	82,944,000
21/06/2018	5,400	-0.10 ▼	-1.85	5,400	5,400	5,300	8,780	47,412,000
20/06/2018	5,400	-0.15 ▼	-2.78	5,400	5,400	5,250	25,500	137,700,000
19/06/2018	5,400	-0.17 ▼	-3.15	5,570	5,570	5,270	51,890	280,206,000
18/06/2018	5,570	-0.29 ▼	-5.21	5,570	5,570	5,280	7,780	43,334,600
16/06/2018	5,570	-0.01 ▼	-0.18	5,580	5,570	5,300	2,100	11,697,000
15/06/2018	5,570	-0.01 ▼	-0.18	5,580	5,570	5,300	2,100	11,697,000
14/06/2018	5,580	-0.02 ▼	-0.36	5,600	5,580	5,300	8,390	46,816,200
13/06/2018	5,600	0.10 ▲	1.79	5,500	5,600	5,300	25,800	144,480,000
12/06/2018	5,500	-0.10 ▼	-1.82	5,500	5,550	5,400	118,620	652,410,000
11/06/2018	5,500	0.23 ▲	4.18	5,270	5,600	5,310	16,390	90,145,000
08/06/2018	5,270	-0.13 ▼	-2.47	5,400	5,400	5,250	46,360	244,317,200
07/06/2018	5,400	-0.04 ▼	-0.74	5,440	5,500	5,250	18,490	99,846,000
06/06/2018	5,440	-0.06 ▼	-1.10	5,500	5,480	5,160	21,900	119,136,000
05/06/2018	5,500	-0.15 ▼	-2.73	5,650	5,700	5,400	122,850	675,675,000
04/06/2018	5,650	-0.05 ▼	-0.88	5,700	5,730	5,650	57,800	326,570,000
01/06/2018	5,700	0.11 ▲	1.93	5,590	5,730	5,600	40,430	230,451,000
31/05/2018	5,590	0.34 ▲	6.08	5,250	5,590	5,300	79,310	443,342,900
30/05/2018	5,250	0.28 ▲	5.33	4,970	5,250	5,000	149,200	783,300,000
29/05/2018	4,970	0.22 ▲	4.43	4,750	4,970	4,750	106,450	529,056,500
28/05/2018	4,750	0.02 ▲	0.42	4,730	5,000	4,650	146,710	696,872,500
25/05/2018	4,730	-0.01 ▼	-0.21	4,740	4,740	4,600	8,610	40,725,300
24/05/2018	4,740	-0.05 ▼	-1.05	4,790	4,750	4,740	110	521,400
23/05/2018	4,790	-0.01 ▼	-0.21	4,800	4,790	4,590	35,120	168,224,800
22/05/2018	4,800	-0.15 ▼	-3.13	4,950	4,900	4,690	5,700	27,360,000
21/05/2018	4,950	0.01 ▲	0.20	4,940	4,950	4,810	300	1,485,000
18/05/2018	4,940	-0.12 ▼	-2.43	4,940	4,940	4,820	280	1,383,200
17/05/2018	4,940	-0.15 ▼	-3.04	5,090	4,950	4,850	7,030	34,728,200
16/05/2018	5,090	0.11 ▲	2.16	4,980	5,090	4,920	9,730	49,525,700
15/05/2018	4,980	-0.01 ▼	-0.20	4,980	4,980	4,910	8,160	40,636,800
14/05/2018	4,980	-0.02 ▼	-0.40	5,000	5,000	4,920	5,430	27,041,400
11/05/2018	5,000	0.06 ▲	1.20	4,940	5,000	4,990	800	4,000,000
10/05/2018	4,940	-0.11 ▼	-2.23	5,050	5,000	4,930	7,910	39,075,400
09/05/2018	5,050	0.14 ▲	2.77	4,910	5,050	4,990	9,270	46,813,500
08/05/2018	4,910	-0.34 ▼	-6.92	5,250	5,240	4,910	63,190	310,262,900
07/05/2018	5,250	-0.04 ▼	-0.76	5,290	5,300	5,000	22,000	115,500,000
04/05/2018	5,290	-0.06 ▼	-1.13	5,350	5,290	5,000	81,500	431,135,000
03/05/2018	5,350	-0.35 ▼	-6.54	5,350	5,400	5,000	30,160	161,356,000
02/05/2018	5,350	0.15 ▲	2.80	5,200	5,500	5,010	31,520	168,632,000
27/04/2018	5,200	0.06 ▲	1.15	5,140	5,200	4,800	28,320	147,264,000
26/04/2018	5,140	-0.25 ▼	-4.86	5,390	5,400	5,140	2,460	12,644,400
24/04/2018	5,390	0.10 ▲	1.86	5,290	5,400	5,010	3,710	19,996,900
23/04/2018	5,290	-0.39 ▼	-7.37	5,680	5,590	5,290	56,520	298,990,800
22/04/2018	5,680	-0.01 ▼	-0.18	5,690	5,690	5,330	6,710	38,112,800
20/04/2018	5,680	-0.01 ▼	-0.18	5,690	5,690	5,330	6,710	38,112,800
19/04/2018	5,690	-0.31 ▼	-5.45	6,000	5,780	5,580	38,360	218,268,400
18/04/2018	6,000	0.31 ▲	5.17	5,690	6,000	5,300	691,900	4,151,400,000
13/04/2018	5,360	0.03 ▲	0.56	5,360	5,490	5,360	7,800	41,808,000
12/04/2018	5,360	-0.30 ▼	-5.60	5,660	5,400	5,360	11,620	62,283,200
11/04/2018	5,660	0.16 ▲	2.83	5,500	5,700	5,350	20,630	116,765,800
10/04/2018	5,500	-0.29 ▼	-5.27	5,790	5,500	5,490	36,030	198,165,000
09/04/2018	5,790	0.06 ▲	1.04	5,730	5,790	5,400	41,030	237,563,700
07/04/2018	5,730	0.06 ▲	1.05	5,670	5,750	5,610	12,080	69,218,400
06/04/2018	5,730	0.06 ▲	1.05	5,670	5,750	5,610	12,080	69,218,400
05/04/2018	5,670	0.07 ▲	1.23	5,600	5,670	5,500	9,600	54,432,000
04/04/2018	5,600	-0.13 ▼	-2.32	5,730	5,800	5,600	74,080	414,848,000
03/04/2018	5,730	-0.17 ▼	-2.97	5,900	5,730	5,700	7,060	40,453,800
02/04/2018	5,900	0.10 ▲	1.69	5,800	6,000	5,700	310	1,829,000
30/03/2018	5,800	-0.10 ▼	-1.72	5,800	5,840	5,700	74,840	434,072,000
29/03/2018	5,800	-0.10 ▼	-1.72	5,900	6,110	5,800	78,870	457,446,000
28/03/2018	5,900	-0.18 ▼	-3.05	6,080	6,050	5,900	26,480	156,232,000
27/03/2018	6,080	-0.21 ▼	-3.45	6,080	6,080	5,870	3,050	18,544,000
26/03/2018	6,080	0.02 ▲	0.33	6,060	6,100	6,080	180	1,094,400
23/03/2018	6,060	-0.04 ▼	-0.66	6,100	6,090	5,900	3,790	22,967,400
22/03/2018	6,100	-0.20 ▼	-3.28	6,100	6,200	5,900	21,050	128,405,000
21/03/2018	6,100	0.15 ▲	2.46	5,900	6,150	5,900	8,840	53,924,000
20/03/2018	5,900	-0.05 ▼	-0.85	5,950	5,900	5,900	2,280	13,452,000
19/03/2018	5,950	-0.14 ▼	-2.35	5,950	6,000	5,900	7,500	44,625,000
16/03/2018	5,950	-0.05 ▼	-0.84	6,000	6,000	5,950	7,100	42,245,000
15/03/2018	6,000	-0.09 ▼	-1.50	6,090	6,050	5,860	60,880	365,280,000
14/03/2018	6,090	-0.01 ▼	-0.16	6,100	6,090	6,000	78,090	475,568,100
13/03/2018	6,100	-0.10 ▼	-1.64	6,100	6,100	6,000	46,000	280,600,000
12/03/2018	6,100	-0.02 ▼	-0.33	6,120	6,200	6,000	17,310	105,591,000
11/03/2018	6,000	-0.12 ▼	-2.00	6,120	6,200	6,000	32,000	192,000,000
09/03/2018	6,000	-0.12 ▼	-2.00	6,120	6,200	6,000	32,000	192,000,000
08/03/2018	6,120	-0.07 ▼	-1.14	6,190	6,240	5,950	17,500	107,100,000
07/03/2018	6,190	-0.01 ▼	-0.16	6,200	6,200	6,000	30,740	190,280,600
06/03/2018	6,200	0.04 ▲	0.65	6,160	6,240	6,150	23,370	144,894,000
05/03/2018	6,160	0.11 ▲	1.79	6,050	6,160	6,000	60,300	371,448,000
02/03/2018	6,050	-0.01 ▼	-0.17	6,050	6,050	5,800	30,240	182,952,000
01/03/2018	6,050	0.05 ▲	0.83	6,000	6,080	5,630	129,800	785,290,000
28/02/2018	6,000	-0.02 ▼	-0.33	6,000	6,000	5,910	46,720	280,320,000
27/02/2018	6,000	0.10 ▲	1.67	6,000	6,100	5,800	58,710	352,260,000
26/02/2018	6,000	-0.07 ▼	-1.17	6,070	6,100	5,900	43,750	262,500,000
23/02/2018	6,070	-0.03 ▼	-0.49	6,100	6,100	6,070	5,540	33,627,800
22/02/2018	6,100	-0.01 ▼	-0.16	6,110	6,150	5,910	101,870	621,407,000
21/02/2018	5,840	0.11 ▲	1.88	6,000	6,150	5,840	91,430	533,951,200
13/02/2018	6,000	0.01 ▲	0.17	6,000	6,100	6,000	117,490	704,940,000
12/02/2018	6,000	-0.01 ▼	-0.17	6,000	6,100	5,990	32,130	192,780,000
09/02/2018	6,000	-0.01 ▼	-0.17	6,000	6,000	5,590	20,740	124,440,000
08/02/2018	6,000	-0.10 ▼	-1.67	6,100	6,100	6,000	18,470	110,820,000
07/02/2018	6,100	-0.12 ▼	-1.97	6,220	6,160	6,080	5,220	31,842,000
06/02/2018	6,100	-0.12 ▼	-1.97	6,220	0	0	28,640	174,704,000
05/02/2018	6,220	0.01 ▲	0.16	6,210	6,600	6,000	19,470	121,103,400
02/02/2018	6,210	-0.04 ▼	-0.64	6,250	6,230	6,000	30,240	187,790,400
01/02/2018	6,250	0.20 ▲	3.20	6,050	6,250	6,070	40,200	251,250,000
31/01/2018	6,050	-0.20 ▼	-3.31	6,250	6,380	6,050	14,610	88,390,500
30/01/2018	6,250	-0.01 ▼	-0.16	6,260	6,370	6,120	24,110	150,687,500
29/01/2018	6,260	0.03 ▲	0.48	6,230	6,290	6,150	41,360	258,913,600
28/01/2018	6,230	-0.03 ▼	-0.48	6,230	6,240	6,150	11,680	72,766,400
26/01/2018	6,230	-0.03 ▼	-0.48	6,230	6,240	6,150	11,680	72,766,400
25/01/2018	6,230	0.03 ▲	0.48	6,200	6,500	6,070	22,900	142,667,000
24/01/2018	6,150	-0.05 ▼	-0.81	6,200	6,400	6,110	109,650	674,347,500
22/01/2018	6,200	0.05 ▲	0.81	6,200	6,400	6,110	108,650	673,630,000
19/01/2018	6,200	0.02 ▲	0.32	6,200	6,220	6,190	14,230	88,226,000
18/01/2018	6,200	-0.03 ▼	-0.48	6,230	6,290	6,180	4,000	24,800,000
17/01/2018	6,230	-0.17 ▼	-2.73	6,400	6,400	6,220	46,380	288,947,400
16/01/2018	6,400	-0.01 ▼	-0.16	6,400	6,400	6,240	38,810	248,384,000
15/01/2018	6,400	-0.09 ▼	-1.41	6,490	6,400	6,260	51,670	330,688,000
12/01/2018	6,490	-0.11 ▼	-1.69	6,600	6,600	6,300	18,550	120,389,500
11/01/2018	6,600	-0.09 ▼	-1.36	6,690	6,690	6,400	58,230	384,318,000
10/01/2018	6,690	0.39 ▲	5.83	6,300	6,700	6,200	108,370	724,995,300
09/01/2018	6,300	0.10 ▲	1.59	6,200	6,300	6,200	19,970	125,811,000
08/01/2018	6,200	-0.09 ▼	-1.45	6,290	6,240	6,100	19,600	121,520,000
05/01/2018	6,290	-0.01 ▼	-0.16	6,300	6,340	6,250	36,030	226,628,700
04/01/2018	6,300	0.05 ▲	0.79	6,250	6,300	6,180	40,310	253,953,000
03/01/2018	6,250	-0.15 ▼	-2.40	6,400	6,390	6,150	41,280	258,000,000
02/01/2018	6,400	0.13 ▲	2.03	6,270	6,510	6,290	12,710	81,344,000
29/12/2017	6,270	0.01 ▲	0.16	6,270	6,300	6,270	16,320	102,326,400
28/12/2017	6,270	0.07 ▲	1.12	6,200	6,270	6,200	6,970	43,701,900
27/12/2017	6,200	0.05 ▲	0.81	6,150	6,270	6,200	18,890	117,118,000
26/12/2017	6,150	-0.14 ▼	-2.28	6,290	6,250	6,100	82,000	504,300,000
25/12/2017	6,290	0.12 ▲	1.91	6,170	6,300	6,150	1,530	9,623,700
22/12/2017	6,170	-0.11 ▼	-1.78	6,280	6,350	6,150	16,890	104,211,300
21/12/2017	6,280	0.07 ▲	1.11	6,210	6,280	6,220	47,320	297,169,600
20/12/2017	6,210	-0.06 ▼	-0.97	6,270	6,270	6,160	82,380	511,579,800
19/12/2017	6,200	-0.10 ▼	-1.61	6,300	6,350	6,200	7,000	43,400,000
18/12/2017	6,280	-0.02 ▼	-0.32	6,300	6,280	6,280	100	628,000
15/12/2017	6,230	-0.07 ▼	-1.12	6,300	6,500	6,200	52,280	325,704,400
14/12/2017	6,300	-0.05 ▼	-0.79	6,350	6,350	6,260	15,590	98,217,000
13/12/2017	6,350	0.00 ■■	0.00	6,350	6,350	6,350	9,120	57,912,000
12/12/2017	6,400	0.14 ▲	2.19	6,260	6,400	6,150	120	768,000
11/12/2017	6,470	-0.02 ▼	-0.31	6,490	6,470	6,140	110	711,700
08/12/2017	6,420	0.01 ▲	0.16	6,410	6,420	6,420	11,000	70,620,000
07/12/2017	6,410	0.25 ▲	3.90	6,450	6,700	6,400	10,530	67,497,300
05/12/2017	6,860	0.44 ▲	6.85	6,400	6,860	6,360	64,680	443,704,800
04/12/2017	6,420	0.02 ▲	0.31	6,500	6,500	6,400	26,750	171,735,000
01/12/2017	6,400	0.03 ▲	0.47	6,400	6,450	6,300	28,740	183,936,000
30/11/2017	6,370	-0.08 ▼	-1.24	6,400	6,450	6,310	43,390	276,394,300
29/11/2017	6,450	0.00 ■■	0.00	6,650	6,650	6,400	49,330	318,178,500
28/11/2017	6,450	0.16 ▲	2.54	6,200	6,450	6,200	34,440	222,138,000
27/11/2017	6,290	0.14 ▲	2.28	6,250	6,400	6,200	47,080	296,133,200
24/11/2017	6,150	-0.01 ▼	-0.16	6,100	6,160	6,090	109,650	674,347,500
23/11/2017	6,160	0.00 ■■	0.00	6,200	6,200	6,100	16,030	98,744,800
22/11/2017	6,160	0.07 ▲	1.15	6,060	6,160	6,040	38,540	237,406,400
21/11/2017	6,090	0.08 ▲	1.33	6,100	6,150	6,020	32,180	195,976,200
20/11/2017	6,010	-0.16 ▼	-2.59	6,200	6,200	6,010	3,860	23,198,600
17/11/2017	6,170	0.00 ■■	0.00	6,170	6,190	6,000	17,890	110,381,300
16/11/2017	6,170	0.07 ▲	1.15	6,200	6,200	6,100	3,660	22,582,200
15/11/2017	6,100	0.00 ■■	0.00	6,110	6,110	6,000	27,710	169,031,000
14/11/2017	6,100	-0.01 ▼	-0.16	6,110	6,250	6,100	31,600	192,760,000
13/11/2017	6,110	-0.10 ▼	-1.61	6,190	6,190	6,110	11,000	67,210,000
10/11/2017	6,210	-0.07 ▼	-1.11	6,080	6,210	6,070	49,030	304,476,300
09/11/2017	6,280	-0.01 ▼	-0.16	6,200	6,280	6,100	54,340	341,255,200
08/11/2017	6,290	0.09 ▲	1.45	6,300	6,300	6,100	35,310	222,099,900
07/11/2017	6,200	0.00 ■■	0.00	6,250	6,250	6,200	91,410	566,742,000
06/11/2017	6,200	0.09 ▲	1.47	6,030	6,350	6,030	160,270	993,674,000
03/11/2017	6,110	-0.12 ▼	-1.93	6,120	6,200	6,110	96,670	590,653,700
02/11/2017	6,230	-0.01 ▼	-0.16	6,100	6,230	6,100	6,930	43,173,900
01/11/2017	6,240	-0.01 ▼	-0.16	6,250	6,250	6,240	20,020	124,924,800
31/10/2017	6,250	-0.05 ▼	-0.79	6,300	6,300	6,250	267,000	1,668,750,000
30/10/2017	6,300	0.02 ▲	0.32	6,370	6,370	6,200	19,440	122,472,000
27/10/2017	6,280	-0.02 ▼	-0.32	6,300	6,300	6,220	64,500	405,060,000
26/10/2017	6,300	0.00 ■■	0.00	6,300	6,400	6,250	112,260	707,238,000
25/10/2017	6,300	0.05 ▲	0.80	6,250	6,340	6,240	336,070	2,117,241,000
24/10/2017	6,250	-0.04 ▼	-0.64	6,290	6,290	6,250	7,500	46,875,000
23/10/2017	6,290	0.00 ■■	0.00	6,300	6,300	6,200	61,950	389,665,500
20/10/2017	6,290	0.06 ▲	0.96	6,300	6,300	6,230	14,610	91,896,900
19/10/2017	6,230	-0.19 ▼	-2.96	6,300	6,420	6,200	48,040	299,289,200
18/10/2017	6,420	-0.06 ▼	-0.93	6,450	6,450	6,310	22,820	146,504,400
17/10/2017	6,480	0.00 ■■	0.00	6,500	6,500	6,300	15,250	98,820,000
16/10/2017	6,480	0.04 ▲	0.62	6,440	6,500	6,440	89,270	578,469,600
13/10/2017	6,440	0.14 ▲	2.22	6,250	6,440	6,250	41,910	269,900,400
12/10/2017	6,300	0.03 ▲	0.48	6,340	6,340	6,230	30,280	190,764,000
11/10/2017	6,270	-0.12 ▼	-1.88	6,390	6,390	6,270	75,010	470,312,700
10/10/2017	6,390	-0.01 ▼	-0.16	6,350	6,390	6,320	122,210	780,921,900
09/10/2017	6,400	0.01 ▲	0.16	6,300	6,400	6,300	3,900	24,960,000
06/10/2017	6,390	-0.10 ▼	-1.54	6,450	6,450	6,210	23,790	152,018,100
05/10/2017	6,490	0.10 ▲	1.56	6,600	6,600	6,490	5,090	33,034,100
04/10/2017	6,390	-0.01 ▼	-0.16	6,200	6,400	6,200	131,460	840,029,400
03/10/2017	6,400	-0.29 ▼	-4.33	6,600	6,600	6,230	377,840	2,418,176,000
02/10/2017	6,690	-0.03 ▼	-0.45	6,720	6,720	6,510	103,330	691,277,700
29/09/2017	6,720	0.07 ▲	1.05	6,600	6,780	6,600	28,270	189,974,400
28/09/2017	6,650	0.03 ▲	0.45	6,720	6,720	6,580	97,720	649,838,000
27/09/2017	6,620	0.00 ■■	0.00	6,620	6,700	6,600	154,670	1,023,915,400
26/09/2017	6,620	0.43 ▲	6.95	6,200	6,620	6,200	116,440	770,832,800
25/09/2017	6,190	-0.01 ▼	-0.16	6,210	6,210	6,170	53,060	328,441,400
22/09/2017	6,200	-0.04 ▼	-0.64	6,170	6,250	6,170	116,030	719,386,000
21/09/2017	6,240	-0.01 ▼	-0.16	6,160	6,250	6,160	9,270	57,844,800
20/09/2017	6,250	0.00 ■■	0.00	6,220	6,280	6,190	85,090	531,812,500
19/09/2017	6,250	0.00 ■■	0.00	6,490	6,490	6,210	106,130	663,312,500
18/09/2017	6,250	0.00 ■■	0.00	6,200	6,250	6,150	98,980	618,625,000
15/09/2017	6,250	0.00 ■■	0.00	6,340	6,340	6,100	29,080	181,750,000
14/09/2017	6,250	0.05 ▲	0.81	6,300	6,300	6,210	97,540	609,625,000
13/09/2017	6,200	-0.05 ▼	-0.80	6,200	6,350	6,200	92,470	573,314,000
12/09/2017	6,250	-0.04 ▼	-0.64	6,200	6,290	6,160	51,970	324,812,500
11/09/2017	6,290	0.06 ▲	0.96	6,220	6,300	6,210	55,410	348,528,900
08/09/2017	6,230	-0.07 ▼	-1.11	6,300	6,300	6,230	18,130	112,949,900
07/09/2017	6,300	-0.17 ▼	-2.63	6,300	6,300	6,200	15,950	100,485,000
06/09/2017	6,470	0.17 ▲	2.70	6,350	6,540	6,300	9,760	63,147,200
05/09/2017	6,300	0.00 ■■	0.00	6,640	6,640	6,300	5,760	36,288,000
01/09/2017	6,300	0.04 ▲	0.64	6,350	6,370	6,260	64,490	406,287,000
31/08/2017	6,260	-0.13 ▼	-2.03	6,490	6,490	6,260	31,930	199,881,800
30/08/2017	6,390	0.07 ▲	1.11	6,590	6,590	6,260	47,280	302,119,200
29/08/2017	6,320	-0.08 ▼	-1.25	6,400	6,400	6,320	106,530	673,269,600
28/08/2017	6,400	0.00 ■■	0.00	6,330	6,400	6,270	74,130	474,432,000
25/08/2017	6,400	0.00 ■■	0.00	6,450	6,450	6,320	47,830	306,112,000
24/08/2017	6,400	0.00 ■■	0.00	6,410	6,490	6,330	48,150	308,160,000
23/08/2017	6,400	-0.10 ▼	-1.54	6,570	6,570	6,400	121,600	778,240,000
22/08/2017	6,500	-0.10 ▼	-1.52	6,550	6,590	6,500	21,720	141,180,000
21/08/2017	6,600	0.00 ■■	0.00	6,500	6,600	6,500	30,700	202,620,000
18/08/2017	6,600	-0.06 ▼	-0.90	6,650	6,650	6,420	30,340	200,244,000
17/08/2017	6,660	0.06 ▲	0.91	6,480	6,750	6,480	58,760	391,341,600
16/08/2017	6,600	0.20 ▲	3.12	6,400	6,840	6,400	156,820	1,035,012,000
15/08/2017	6,400	0.00 ■■	0.00	6,500	6,500	6,350	116,950	748,480,000
14/08/2017	6,400	-0.15 ▼	-2.29	6,550	6,550	6,400	65,020	416,128,000
11/08/2017	6,550	-0.10 ▼	-1.50	6,800	6,800	6,550	151,590	992,914,500
10/08/2017	6,650	-0.04 ▼	-0.60	6,700	6,700	6,650	110,410	734,226,500
09/08/2017	6,690	0.06 ▲	0.90	6,750	6,750	6,600	120,290	804,740,100
08/08/2017	6,630	-0.22 ▼	-3.21	6,800	6,800	6,630	116,200	770,406,000
07/08/2017	6,850	0.24 ▲	3.63	6,600	6,850	6,600	210,270	1,440,349,500
04/08/2017	6,610	-0.09 ▼	-1.34	6,800	6,800	6,600	126,160	833,917,600
03/08/2017	6,700	0.00 ■■	0.00	6,700	6,800	6,700	304,800	2,042,160,000
02/08/2017	6,700	-0.10 ▼	-1.47	6,750	6,750	6,620	123,600	828,120,000
01/08/2017	6,800	0.27 ▲	4.13	6,540	6,900	6,530	140,730	956,964,000
31/07/2017	6,530	-0.22 ▼	-3.26	6,750	6,750	6,530	49,980	326,369,400
28/07/2017	6,750	-0.15 ▼	-2.17	6,850	6,890	6,750	168,020	1,134,135,000
27/07/2017	6,900	0.18 ▲	2.68	6,720	6,900	6,720	312,110	2,153,559,000
26/07/2017	6,720	-0.08 ▼	-1.18	6,880	6,880	6,720	286,270	1,923,734,400
25/07/2017	6,800	0.13 ▲	1.95	6,670	6,800	6,670	242,170	1,646,756,000
24/07/2017	6,670	0.00 ■■	0.00	6,790	6,790	6,660	55,370	369,317,900
21/07/2017	6,670	0.02 ▲	0.30	6,700	6,880	6,670	27,440	183,024,800
20/07/2017	6,650	-0.20 ▼	-2.92	6,750	6,840	6,650	32,630	216,989,500
19/07/2017	6,850	0.11 ▲	1.63	6,700	6,940	6,700	84,670	579,989,500
18/07/2017	6,740	-0.10 ▼	-1.46	6,800	6,840	6,740	30,780	207,457,200
17/07/2017	6,840	-0.05 ▼	-0.73	6,890	6,890	6,840	51,060	349,250,400
14/07/2017	6,890	-0.01 ▼	-0.14	6,900	6,950	6,850	84,820	584,409,800
13/07/2017	6,900	-0.03 ▼	-0.43	7,000	7,000	6,810	152,630	1,053,147,000
12/07/2017	6,930	0.03 ▲	0.43	6,950	6,950	6,820	178,720	1,238,529,600
11/07/2017	6,900	0.09 ▲	1.32	6,900	6,990	6,850	175,330	1,209,777,000
10/07/2017	6,810	-0.09 ▼	-1.30	7,000	7,000	6,800	38,300	260,823,000
07/07/2017	6,900	-0.11 ▼	-1.57	7,000	7,000	6,900	43,400	299,460,000
06/07/2017	7,010	0.01 ▲	0.14	7,000	7,160	7,000	66,400	465,464,000
05/07/2017	7,000	0.07 ▲	1.01	6,930	7,000	6,900	107,880	755,160,000
04/07/2017	6,930	-0.12 ▼	-1.70	7,080	7,090	6,930	58,830	407,691,900
03/07/2017	7,050	0.05 ▲	0.71	7,100	7,200	6,950	57,390	404,599,500
30/06/2017	7,000	0.05 ▲	0.72	7,050	7,050	6,910	55,090	385,630,000
29/06/2017	6,950	-0.03 ▼	-0.43	6,920	7,200	6,920	47,430	329,638,500
28/06/2017	6,980	0.05 ▲	0.72	6,930	7,000	6,910	172,370	1,203,142,600
27/06/2017	6,930	-0.17 ▼	-2.39	7,100	7,100	6,930	136,500	945,945,000
26/06/2017	7,100	0.00 ■■	0.00	7,050	7,100	6,950	50,030	355,213,000
23/06/2017	7,100	0.01 ▲	0.14	7,200	7,200	6,910	3,820	27,122,000
22/06/2017	7,090	0.09 ▲	1.29	7,000	7,090	6,990	43,530	308,627,700
21/06/2017	7,000	0.05 ▲	0.72	7,000	7,000	6,900	15,760	110,320,000
20/06/2017	6,950	-0.05 ▼	-0.71	7,000	7,000	6,900	50,610	351,739,500
19/06/2017	7,000	0.00 ■■	0.00	7,000	7,090	6,950	21,300	149,100,000
16/06/2017	7,000	0.04 ▲	0.57	7,050	7,050	6,950	96,280	673,960,000
15/06/2017	6,960	-0.12 ▼	-1.69	7,050	7,080	6,960	178,050	1,239,228,000
14/06/2017	7,080	0.00 ■■	0.00	7,080	7,100	7,080	92,650	655,962,000
13/06/2017	7,080	0.08 ▲	1.14	7,000	7,100	7,000	25,520	180,681,600
12/06/2017	7,000	0.00 ■■	0.00	7,190	7,190	7,000	68,180	477,260,000
09/06/2017	7,000	-0.15 ▼	-2.10	7,500	7,500	7,000	19,680	137,760,000
08/06/2017	7,150	0.05 ▲	0.70	7,100	7,150	6,800	53,920	385,528,000
07/06/2017	7,100	0.00 ■■	0.00	7,100	7,150	7,100	14,350	101,885,000
06/06/2017	7,100	0.10 ▲	1.43	7,100	7,100	7,000	11,270	80,017,000
05/06/2017	7,000	-0.20 ▼	-2.78	7,150	7,150	7,000	22,600	158,200,000
02/06/2017	7,200	-0.10 ▼	-1.37	7,100	7,200	6,910	7,030	50,616,000
01/06/2017	7,300	0.10 ▲	1.39	7,200	7,300	7,000	154,360	1,126,828,000
31/05/2017	7,200	0.00 ■■	0.00	7,200	7,200	7,190	17,810	128,232,000
30/05/2017	7,200	0.00 ■■	0.00	7,000	7,250	7,000	15,720	113,184,000
29/05/2017	7,200	0.46 ▲	6.82	6,600	7,210	6,600	26,470	190,584,000
26/05/2017	6,740	0.04 ▲	0.60	6,700	6,750	6,500	39,450	265,893,000
25/05/2017	6,700	-0.17 ▼	-2.47	6,870	6,900	6,700	40,460	271,082,000
24/05/2017	6,870	0.02 ▲	0.29	6,890	7,000	6,820	8,890	61,074,300
23/05/2017	6,850	-0.10 ▼	-1.44	6,700	6,950	6,700	217,570	1,490,354,500
22/05/2017	6,950	-0.05 ▼	-0.71	7,000	7,000	6,900	178,160	1,238,212,000
19/05/2017	7,000	0.10 ▲	1.45	7,000	7,000	6,830	21,150	148,050,000
18/05/2017	6,900	-0.10 ▼	-1.43	6,850	7,200	6,850	33,440	230,736,000
17/05/2017	7,000	-0.06 ▼	-0.85	7,000	7,100	7,000	25,410	177,870,000
16/05/2017	7,060	-0.17 ▼	-2.35	7,060	7,230	7,050	76,380	539,242,800
15/05/2017	7,230	0.18 ▲	2.55	7,200	7,230	7,080	79,980	578,255,400
09/05/2017	7,160	-0.27 ▼	-3.63	7,250	7,400	7,160	78,670	563,277,200
08/05/2017	7,430	0.18 ▲	2.48	7,630	7,630	7,220	212,000	1,575,160,000
05/05/2017	7,250	0.41 ▲	5.99	7,300	7,300	7,060	185,280	1,343,280,000
04/05/2017	6,840	0.44 ▲	6.88	6,700	6,840	6,400	166,460	1,138,586,400
03/05/2017	6,400	-0.22 ▼	-3.32	6,330	6,620	6,330	41,900	268,160,000
28/04/2017	6,620	-0.37 ▼	-5.29	6,990	6,990	6,510	40,260	266,521,200
27/04/2017	6,990	0.14 ▲	2.04	7,000	7,000	6,800	43,640	305,043,600
26/04/2017	6,850	0.06 ▲	0.88	6,790	6,850	6,790	66,790	457,511,500
25/04/2017	6,790	0.19 ▲	2.88	6,690	6,900	6,500	5,660	38,431,400
24/04/2017	6,600	0.11 ▲	1.69	6,490	6,600	6,480	5,660	37,356,000
21/04/2017	6,490	0.05 ▲	0.78	6,450	6,490	6,300	42,870	278,226,300
20/04/2017	6,440	-0.01 ▼	-0.16	6,450	6,450	6,200	9,930	63,949,200
19/04/2017	6,450	-0.02 ▼	-0.31	6,480	6,480	6,380	26,720	172,344,000
18/04/2017	6,470	0.02 ▲	0.31	6,450	6,470	6,350	2,820	18,245,400
17/04/2017	6,450	0.14 ▲	2.22	6,440	6,450	6,300	15,740	101,523,000
14/04/2017	6,310	-0.05 ▼	-0.79	6,480	6,480	6,290	15,630	98,625,300
13/04/2017	6,360	-0.06 ▼	-0.93	6,340	6,390	6,340	49,120	312,403,200
12/04/2017	6,420	0.00 ■■	0.00	6,470	6,550	6,420	36,630	235,164,600
11/04/2017	6,420	0.22 ▲	3.55	6,210	6,430	6,210	7,640	49,048,800
10/04/2017	6,200	-0.30 ▼	-4.62	6,700	6,700	6,200	124,340	770,908,000
07/04/2017	6,500	-0.20 ▼	-2.99	6,410	6,650	6,300	120,640	784,160,000
05/04/2017	6,700	-0.06 ▼	-0.89	6,720	6,800	6,290	78,930	528,831,000
04/04/2017	6,760	-0.39 ▼	-5.45	7,090	7,150	6,760	41,530	280,742,800
03/04/2017	7,150	-0.10 ▼	-1.38	6,820	7,250	6,820	17,240	123,266,000
31/03/2017	7,250	0.15 ▲	2.11	7,100	7,350	7,100	20,180	146,305,000
30/03/2017	7,100	-0.29 ▼	-3.92	7,470	7,470	7,040	25,100	178,210,000
29/03/2017	7,390	0.00 ■■	0.00	7,260	7,390	7,190	17,060	126,073,400
28/03/2017	7,390	-0.01 ▼	-0.14	7,390	7,390	6,990	20,120	148,686,800
27/03/2017	7,400	0.10 ▲	1.37	7,010	7,400	6,830	10,330	76,442,000
24/03/2017	7,300	-0.10 ▼	-1.35	7,600	7,600	7,300	24,300	177,390,000
23/03/2017	7,400	-0.30 ▼	-3.90	7,500	7,800	7,310	23,890	176,786,000
22/03/2017	7,700	0.00 ■■	0.00	7,970	7,970	7,500	81,820	630,014,000
21/03/2017	7,700	-0.30 ▼	-3.75	7,710	7,900	7,600	76,980	592,746,000
20/03/2017	8,000	0.00 ■■	0.00	8,290	8,290	7,800	107,500	860,000,000
17/03/2017	8,000	-0.23 ▼	-2.79	8,000	8,100	7,750	123,850	990,800,000
16/03/2017	8,230	-0.07 ▼	-0.84	8,390	8,390	8,000	45,300	372,819,000
15/03/2017	8,300	0.00 ■■	0.00	8,500	8,500	8,300	13,460	111,718,000
14/03/2017	8,300	0.50 ▲	6.41	7,800	8,340	7,800	309,300	2,567,190,000
13/03/2017	7,800	-0.20 ▼	-2.50	8,000	8,000	7,550	28,280	220,584,000
10/03/2017	8,000	0.30 ▲	3.90	8,000	8,000	7,310	110,280	882,240,000
09/03/2017	7,700	0.20 ▲	2.67	7,700	7,700	7,500	43,390	334,103,000
08/03/2017	7,500	0.10 ▲	1.35	7,110	7,500	7,110	37,080	278,100,000
07/03/2017	7,400	-0.10 ▼	-1.33	7,230	7,400	7,230	44,810	331,594,000
06/03/2017	7,500	-0.10 ▼	-1.32	7,500	7,520	7,120	129,730	972,975,000
03/03/2017	7,600	-0.20 ▼	-2.56	7,700	7,800	7,500	182,360	1,385,936,000
02/03/2017	7,800	0.03 ▲	0.39	7,950	7,950	7,770	87,620	683,436,000
01/03/2017	7,770	0.33 ▲	4.44	7,960	7,960	7,500	729,200	5,665,884,000
28/02/2017	7,440	0.48 ▲	6.90	7,440	7,440	7,440	50,110	372,818,400
27/02/2017	6,960	0.45 ▲	6.91	6,960	6,960	6,960	74,580	519,076,800
24/02/2017	6,510	0.42 ▲	6.90	6,510	6,510	6,510	100,130	651,846,300
23/02/2017	6,090	0.39 ▲	6.84	5,750	6,090	5,750	60,240	366,861,600
22/02/2017	5,700	-0.02 ▼	-0.35	5,750	5,750	5,610	31,790	181,203,000
21/02/2017	5,720	0.03 ▲	0.53	5,690	5,740	5,490	37,070	212,040,400
20/02/2017	5,690	0.09 ▲	1.61	5,590	5,690	5,470	27,800	158,182,000
17/02/2017	5,600	0.02 ▲	0.36	5,620	5,800	5,300	33,330	186,648,000
16/02/2017	5,580	0.00 ■■	0.00	5,350	5,650	5,350	10,370	57,864,600
15/02/2017	5,580	0.16 ▲	2.95	5,440	5,700	5,440	15,560	86,824,800
14/02/2017	5,420	0.16 ▲	3.04	5,230	5,420	5,230	11,200	60,704,000
13/02/2017	5,260	-0.07 ▼	-1.31	5,380	5,400	5,260	15,150	79,689,000
10/02/2017	5,330	0.00 ■■	0.00	5,350	5,400	5,330	3,720	19,827,600
09/02/2017	5,330	-0.02 ▼	-0.37	5,250	5,340	5,250	32,500	173,225,000
08/02/2017	5,350	0.00 ■■	0.00	5,350	5,350	5,250	143,440	767,404,000
07/02/2017	5,350	-0.04 ▼	-0.74	5,360	5,390	5,250	3,570	19,099,500
06/02/2017	5,390	0.01 ▲	0.19	5,370	5,400	5,360	19,030	102,571,700
03/02/2017	5,380	-0.02 ▼	-0.37	5,210	5,390	5,210	70,930	381,603,400
02/02/2017	5,400	-0.02 ▼	-0.37	5,420	5,420	5,210	198,690	1,072,926,000
25/01/2017	5,420	0.03 ▲	0.56	5,370	5,420	5,220	77,400	419,508,000
24/01/2017	5,390	0.00 ■■	0.00	5,390	5,390	5,220	11,060	59,613,400
23/01/2017	5,390	-0.01 ▼	-0.19	5,390	5,400	5,300	10,880	58,643,200
20/01/2017	5,400	0.11 ▲	2.08	5,240	5,400	5,210	44,730	241,542,000
19/01/2017	5,290	-0.10 ▼	-1.86	5,350	5,350	5,290	7,990	42,267,100
18/01/2017	5,390	-0.01 ▼	-0.19	5,400	5,400	5,390	7,020	37,837,800
17/01/2017	5,400	-0.09 ▼	-1.64	5,470	5,470	5,230	227,510	1,228,554,000
16/01/2017	5,490	-0.01 ▼	-0.18	5,220	5,490	5,220	77,020	422,839,800
13/01/2017	5,500	0.00 ■■	0.00	5,500	5,500	5,480	16,850	92,675,000
12/01/2017	5,500	-0.15 ▼	-2.65	5,510	5,510	5,490	22,100	121,550,000
11/01/2017	5,650	0.05 ▲	0.89	5,600	5,650	5,600	17,190	97,123,500
10/01/2017	5,600	0.01 ▲	0.18	5,530	5,620	5,520	256,670	1,437,352,000
09/01/2017	5,590	0.31 ▲	5.87	5,280	5,590	5,200	42,050	235,059,500
06/01/2017	5,280	0.03 ▲	0.57	5,350	5,350	5,280	1,590	8,395,200
05/01/2017	5,250	0.05 ▲	0.96	5,200	5,300	5,190	24,270	127,417,500
04/01/2017	5,200	-0.04 ▼	-0.76	5,210	5,260	5,200	57,860	300,872,000
03/01/2017	5,240	0.00 ■■	0.00	5,150	5,240	5,100	71,050	372,302,000
30/12/2016	5,240	0.02 ▲	0.38	5,240	5,250	5,230	29,780	156,047,200
29/12/2016	5,220	0.02 ▲	0.38	5,220	5,220	5,200	16,110	84,094,200
28/12/2016	5,200	0.00 ■■	0.00	5,190	5,230	5,190	23,930	124,436,000
27/12/2016	5,200	0.00 ■■	0.00	4,840	5,200	4,840	62,700	326,040,000
26/12/2016	5,200	-0.01 ▼	-0.19	5,200	5,210	4,900	37,490	194,948,000
23/12/2016	5,210	-0.05 ▼	-0.95	5,250	5,250	4,970	87,670	456,760,700
22/12/2016	5,260	0.15 ▲	2.94	5,280	5,280	5,020	8,570	45,078,200
21/12/2016	5,110	-0.37 ▼	-6.75	5,490	5,490	5,100	281,170	1,436,778,700
20/12/2016	5,480	-0.02 ▼	-0.36	5,160	5,500	5,160	497,160	2,724,436,800
19/12/2016	5,500	0.09 ▲	1.66	5,630	5,640	5,100	152,620	839,410,000
16/12/2016	5,410	-0.32 ▼	-5.58	5,600	5,690	5,410	2,290	12,388,900
15/12/2016	5,730	0.22 ▲	3.99	5,750	5,750	5,400	18,890	108,239,700
14/12/2016	5,510	-0.29 ▼	-5.00	5,750	5,950	5,510	21,330	117,528,300
13/12/2016	5,800	0.00 ■■	0.00	5,800	5,800	5,510	24,260	140,708,000
12/12/2016	5,800	0.00 ■■	0.00	5,800	5,800	5,400	66,780	387,324,000
09/12/2016	5,800	0.00 ■■	0.00	5,700	5,900	5,700	166,520	965,816,000
08/12/2016	5,800	-0.02 ▼	-0.34	5,700	5,800	5,690	7,450	43,210,000
07/12/2016	5,820	-0.01 ▼	-0.17	5,700	5,820	5,700	45,970	267,545,400
06/12/2016	5,830	0.00 ■■	0.00	5,830	5,880	5,830	21,990	128,201,700
05/12/2016	5,830	0.00 ■■	0.00	5,900	5,900	5,700	65,960	384,546,800
02/12/2016	5,830	-0.05 ▼	-0.85	5,850	5,850	5,700	68,090	396,964,700
01/12/2016	5,880	0.00 ■■	0.00	5,870	5,880	5,700	26,630	156,584,400
30/11/2016	5,880	-0.01 ▼	-0.17	5,880	5,880	5,700	43,430	255,368,400
29/11/2016	5,890	-0.01 ▼	-0.17	5,890	5,900	5,700	43,750	257,687,500
28/11/2016	5,900	0.00 ■■	0.00	5,900	5,900	5,670	32,600	192,340,000
25/11/2016	5,900	-0.03 ▼	-0.51	6,000	6,000	5,700	27,080	159,772,000
24/11/2016	5,930	-0.03 ▼	-0.50	5,780	5,930	5,700	36,570	216,860,100
23/11/2016	5,960	-0.02 ▼	-0.33	5,880	5,960	5,680	27,770	165,509,200
22/11/2016	5,980	-0.01 ▼	-0.17	5,990	5,990	5,660	43,020	257,259,600
21/11/2016	5,990	0.01 ▲	0.17	5,660	5,990	5,580	50,030	299,679,700
18/11/2016	5,980	0.00 ■■	0.00	5,920	5,980	5,680	49,240	294,455,200
17/11/2016	5,980	0.26 ▲	4.55	5,950	5,990	5,800	184,940	1,105,941,200
16/11/2016	5,720	0.37 ▲	6.92	5,600	5,720	5,200	99,430	568,739,600
15/11/2016	5,350	-0.40 ▼	-6.96	5,600	5,600	5,350	91,200	487,920,000
14/11/2016	5,750	-0.14 ▼	-2.38	5,890	5,890	5,600	76,180	438,035,000
11/11/2016	5,890	-0.09 ▼	-1.51	5,980	5,980	5,610	77,070	453,942,300
10/11/2016	5,980	-0.02 ▼	-0.33	6,000	6,000	5,590	36,500	218,270,000
09/11/2016	6,000	0.03 ▲	0.50	6,150	6,150	5,580	59,740	358,440,000
08/11/2016	5,970	0.39 ▲	6.99	5,500	5,970	5,190	167,710	1,001,228,700
07/11/2016	5,580	-0.42 ▼	-7.00	5,610	5,850	5,580	132,450	739,071,000
04/11/2016	6,000	-0.30 ▼	-4.76	6,000	6,100	6,000	16,030	96,180,000
03/11/2016	6,300	-0.20 ▼	-3.08	6,050	6,400	6,050	18,500	116,550,000
02/11/2016	6,500	-0.10 ▼	-1.52	6,400	6,650	6,140	142,500	926,250,000
01/11/2016	6,600	-0.20 ▼	-2.94	6,420	6,600	6,420	9,210	60,786,000
31/10/2016	6,800	0.00 ■■	0.00	6,510	6,800	6,400	34,270	233,036,000
28/10/2016	6,800	0.00 ■■	0.00	6,700	6,800	6,460	35,440	240,992,000
27/10/2016	6,800	0.10 ▲	1.49	6,650	6,800	6,400	96,600	656,880,000
26/10/2016	7,050	0.45 ▲	6.82	6,600	7,050	6,500	58,120	409,746,000
25/10/2016	6,600	0.05 ▲	0.76	6,600	6,700	6,520	161,150	1,063,590,000
24/10/2016	6,550	0.00 ■■	0.00	6,550	6,550	6,500	79,640	521,642,000
21/10/2016	6,550	0.00 ■■	0.00	6,540	6,650	6,520	81,840	536,052,000
20/10/2016	6,550	0.00 ■■	0.00	6,400	6,550	6,400	96,220	630,241,000
19/10/2016	6,550	-0.05 ▼	-0.76	6,590	6,600	6,360	51,370	336,473,500
18/10/2016	6,600	-0.04 ▼	-0.60	6,650	6,650	6,380	45,630	301,158,000
17/10/2016	6,640	-0.01 ▼	-0.15	6,690	6,700	6,640	46,670	309,888,800
14/10/2016	6,650	0.14 ▲	2.15	6,510	6,670	6,510	38,150	253,697,500
13/10/2016	6,510	-0.17 ▼	-2.54	6,680	6,700	6,500	97,560	635,115,600
12/10/2016	6,680	0.03 ▲	0.45	6,600	6,700	6,500	59,560	397,860,800
11/10/2016	6,650	0.00 ■■	0.00	6,650	6,650	6,480	123,630	822,139,500
10/10/2016	6,650	-0.10 ▼	-1.48	7,100	7,100	6,650	80,920	538,118,000
07/10/2016	6,750	0.00 ■■	0.00	6,740	6,760	6,650	90,370	609,997,500
06/10/2016	6,750	0.05 ▲	0.75	6,700	6,750	6,600	79,980	539,865,000
05/10/2016	6,700	-0.04 ▼	-0.59	6,700	6,740	6,600	110,130	737,871,000
04/10/2016	6,740	-0.01 ▼	-0.15	6,730	6,740	6,620	67,530	455,152,200
03/10/2016	6,750	0.00 ■■	0.00	6,720	6,760	6,700	106,350	717,862,500
30/09/2016	6,750	0.01 ▲	0.15	6,610	6,770	6,610	107,530	725,827,500
29/09/2016	6,740	-0.01 ▼	-0.15	6,750	6,760	6,600	128,290	864,674,600
28/09/2016	6,750	-0.05 ▼	-0.74	6,800	6,800	6,650	128,050	864,337,500
27/09/2016	6,800	-0.19 ▼	-2.72	6,900	6,980	6,700	222,840	1,515,312,000
26/09/2016	6,990	0.18 ▲	2.64	6,810	6,990	6,700	264,870	1,851,441,300
23/09/2016	6,810	0.00 ■■	0.00	6,940	6,940	6,800	328,820	2,239,264,200
22/09/2016	6,810	0.23 ▲	3.50	6,700	6,900	6,400	307,250	2,092,372,500
21/09/2016	6,580	0.43 ▲	6.99	6,160	6,580	6,160	93,400	614,572,000
20/09/2016	6,150	0.00 ■■	0.00	6,140	6,170	6,140	98,160	603,684,000
19/09/2016	6,150	0.00 ■■	0.00	6,150	6,180	6,000	78,630	483,574,500
16/09/2016	6,150	0.00 ■■	0.00	6,150	6,150	6,140	103,060	633,819,000
15/09/2016	6,150	0.00 ■■	0.00	6,150	6,150	6,000	41,600	255,840,000
14/09/2016	6,150	-0.02 ▼	-0.32	6,000	6,150	6,000	44,320	272,568,000
13/09/2016	6,170	-0.02 ▼	-0.32	6,190	6,190	6,000	102,150	630,265,500
12/09/2016	6,190	-0.01 ▼	-0.16	6,200	6,200	6,030	78,460	485,667,400
09/09/2016	6,200	-0.10 ▼	-1.59	6,200	6,300	6,200	259,940	1,611,628,000
08/09/2016	6,300	0.00 ■■	0.00	6,200	6,300	6,000	263,190	1,658,097,000
07/09/2016	6,300	0.00 ■■	0.00	6,100	6,300	6,100	152,990	963,837,000
06/09/2016	6,300	0.00 ■■	0.00	6,200	6,300	6,000	251,810	1,586,403,000
05/09/2016	6,300	-0.10 ▼	-1.56	6,200	6,300	6,000	352,380	2,219,994,000
01/09/2016	6,400	0.20 ▲	3.23	6,200	6,400	6,000	93,760	600,064,000
31/08/2016	6,200	-0.40 ▼	-6.06	6,500	6,500	6,200	218,340	1,353,708,000
30/08/2016	6,600	-0.10 ▼	-1.49	6,700	6,700	6,500	121,730	803,418,000
29/08/2016	6,700	0.10 ▲	1.52	6,500	6,700	6,500	134,350	900,145,000
26/08/2016	6,600	-0.10 ▼	-1.49	6,600	6,700	6,500	116,540	769,164,000
25/08/2016	6,700	0.00 ■■	0.00	6,800	6,800	6,600	91,100	610,370,000
24/08/2016	6,700	0.00 ■■	0.00	6,700	6,700	6,600	175,510	1,175,917,000
23/08/2016	6,700	0.20 ▲	3.08	6,700	6,700	6,600	84,250	564,475,000
22/08/2016	6,500	-0.30 ▼	-4.41	6,700	6,700	6,500	136,010	884,065,000
19/08/2016	6,800	-0.10 ▼	-1.45	6,900	6,900	6,800	105,610	718,148,000
18/08/2016	6,900	0.10 ▲	1.47	6,900	7,100	6,800	109,840	757,896,000
17/08/2016	6,800	-0.10 ▼	-1.45	6,800	6,900	6,800	96,040	653,072,000
16/08/2016	6,900	0.10 ▲	1.47	6,900	6,900	6,800	115,670	798,123,000
15/08/2016	6,800	-0.10 ▼	-1.45	6,800	6,900	6,800	201,040	1,367,072,000
12/08/2016	6,900	-0.10 ▼	-1.43	6,900	6,900	6,700	141,190	974,211,000
11/08/2016	7,000	0.00 ■■	0.00	6,900	7,000	6,900	89,850	628,950,000
10/08/2016	7,000	0.00 ■■	0.00	7,000	7,000	6,800	108,050	756,350,000
09/08/2016	7,000	0.00 ■■	0.00	7,000	7,000	6,900	99,110	693,770,000
08/08/2016	7,000	0.00 ■■	0.00	7,000	7,000	6,900	106,220	743,540,000
05/08/2016	7,000	-0.10 ▼	-1.41	7,000	7,000	7,000	118,550	829,850,000
04/08/2016	7,100	0.00 ■■	0.00	7,100	7,100	7,000	139,260	988,746,000
03/08/2016	7,100	0.00 ■■	0.00	7,000	7,100	6,900	113,700	807,270,000
02/08/2016	7,100	-0.10 ▼	-1.39	7,100	7,100	6,900	177,600	1,260,960,000
01/08/2016	7,200	0.00 ■■	0.00	7,100	7,200	7,000	127,500	918,000,000
29/07/2016	7,200	0.00 ■■	0.00	7,100	7,200	7,100	102,020	734,544,000
28/07/2016	7,200	0.00 ■■	0.00	7,100	7,200	7,100	112,960	813,312,000
27/07/2016	7,200	0.00 ■■	0.00	7,100	7,200	7,100	113,000	813,600,000
26/07/2016	7,200	0.00 ■■	0.00	7,200	7,200	7,100	120,960	870,912,000
25/07/2016	7,200	0.00 ■■	0.00	7,200	7,200	7,200	235,230	1,693,656,000
22/07/2016	7,200	0.00 ■■	0.00	7,200	7,200	7,100	118,380	852,336,000
21/07/2016	7,200	-0.10 ▼	-1.37	7,300	7,300	7,200	127,540	918,288,000
20/07/2016	7,300	0.00 ■■	0.00	7,200	7,300	7,100	118,490	864,977,000
19/07/2016	7,300	-0.10 ▼	-1.35	7,300	7,400	7,200	132,870	969,951,000
18/07/2016	7,400	0.00 ■■	0.00	7,400	7,500	7,300	105,620	781,588,000
15/07/2016	7,400	0.20 ▲	2.78	7,200	7,400	7,200	103,640	766,936,000
14/07/2016	7,200	-0.10 ▼	-1.37	7,300	7,400	7,200	128,930	928,296,000
13/07/2016	7,300	0.00 ■■	0.00	7,300	7,400	7,300	26,300	191,990,000
12/07/2016	7,300	-0.10 ▼	-1.35	7,400	7,400	7,300	65,660	479,318,000
11/07/2016	7,400	-0.10 ▼	-1.33	7,600	7,900	7,400	150,190	1,111,406,000
08/07/2016	7,500	0.40 ▲	5.63	7,100	7,500	7,000	167,210	1,254,075,000
07/07/2016	7,100	0.00 ■■	0.00	7,100	7,100	7,000	257,430	1,827,753,000
06/07/2016	7,100	-0.10 ▼	-1.39	7,100	7,200	7,000	122,010	866,271,000
05/07/2016	7,200	0.00 ■■	0.00	7,200	7,200	7,100	119,050	857,160,000
04/07/2016	7,200	-0.10 ▼	-1.37	7,200	7,300	7,200	164,450	1,184,040,000
01/07/2016	7,300	0.10 ▲	1.39	7,200	7,300	7,000	306,800	2,239,640,000
30/06/2016	7,200	-0.10 ▼	-1.37	7,300	7,300	7,100	174,320	1,255,104,000
29/06/2016	7,300	0.10 ▲	1.39	7,200	7,300	7,200	164,960	1,204,208,000
28/06/2016	7,200	-0.10 ▼	-1.37	7,100	7,300	7,100	243,110	1,750,392,000
27/06/2016	7,300	-0.20 ▼	-2.67	7,300	7,300	7,200	126,960	926,808,000
24/06/2016	7,500	0.00 ■■	0.00	7,500	7,500	7,000	492,460	3,693,450,000
23/06/2016	7,500	0.00 ■■	0.00	7,400	7,500	7,300	99,920	749,400,000
22/06/2016	7,500	0.00 ■■	0.00	7,400	7,500	7,300	148,370	1,112,775,000
21/06/2016	7,500	0.00 ■■	0.00	7,400	7,500	7,300	182,930	1,371,975,000
20/06/2016	7,500	0.10 ▲	1.35	7,300	7,500	7,300	89,200	669,000,000
17/06/2016	7,400	-0.10 ▼	-1.33	7,400	7,500	7,300	113,080	836,792,000
16/06/2016	7,500	0.00 ■■	0.00	7,500	7,500	7,400	181,390	1,360,425,000
15/06/2016	7,500	0.10 ▲	1.35	7,300	7,500	7,300	240,790	1,805,925,000
14/06/2016	7,400	-0.10 ▼	-1.33	7,600	7,600	7,400	173,060	1,280,644,000
13/06/2016	7,500	0.00 ■■	0.00	7,500	7,600	7,400	170,320	1,277,400,000
10/06/2016	7,500	0.10 ▲	1.35	7,500	7,500	7,400	158,350	1,187,625,000
09/06/2016	7,400	-0.20 ▼	-2.63	7,600	7,600	7,400	139,360	1,031,264,000
08/06/2016	7,600	-0.20 ▼	-2.56	7,800	7,900	7,600	348,180	2,646,168,000
07/06/2016	7,800	0.10 ▲	1.30	7,700	7,900	7,700	75,790	591,162,000
06/06/2016	7,700	0.00 ■■	0.00	7,600	7,900	7,600	226,590	1,744,743,000
03/06/2016	7,700	0.40 ▲	5.48	7,300	7,800	7,200	633,600	4,878,720,000
02/06/2016	7,300	0.10 ▲	1.39	7,200	7,300	7,100	134,600	982,580,000
01/06/2016	7,200	0.10 ▲	1.41	7,100	7,400	7,100	222,110	1,599,192,000
31/05/2016	7,100	0.40 ▲	5.97	6,600	7,100	6,600	429,540	3,049,734,000
30/05/2016	6,700	0.00 ■■	0.00	6,600	6,700	6,500	115,970	776,999,000
27/05/2016	6,700	0.00 ■■	0.00	6,600	6,700	6,500	103,590	694,053,000
26/05/2016	6,700	-0.10 ▼	-1.47	6,700	6,800	6,600	100,030	670,201,000
25/05/2016	6,800	0.10 ▲	1.49	6,600	6,800	6,600	115,500	785,400,000
24/05/2016	6,700	0.00 ■■	0.00	6,600	6,700	6,600	135,930	910,731,000
23/05/2016	6,700	0.00 ■■	0.00	6,700	6,700	6,500	101,530	680,251,000
20/05/2016	6,700	0.00 ■■	0.00	6,700	6,700	6,600	86,420	579,014,000
19/05/2016	6,700	0.10 ▲	1.52	6,600	6,700	6,600	101,820	682,194,000
18/05/2016	6,600	-0.10 ▼	-1.49	6,600	6,700	6,500	101,960	672,936,000
17/05/2016	6,700	0.10 ▲	1.52	6,500	6,700	6,500	191,050	1,280,035,000
16/05/2016	6,600	-0.10 ▼	-1.49	6,600	6,700	6,500	158,330	1,044,978,000
13/05/2016	6,700	0.10 ▲	1.52	6,600	6,700	6,500	155,450	1,041,515,000
12/05/2016	6,600	0.00 ■■	0.00	6,600	6,600	6,500	133,130	878,658,000
11/05/2016	6,600	0.00 ■■	0.00	6,500	6,700	6,400	196,820	1,299,012,000
10/05/2016	6,600	-0.10 ▼	-1.49	6,600	6,600	6,500	112,710	743,886,000
09/05/2016	6,700	0.00 ■■	0.00	6,700	6,700	6,500	91,210	611,107,000
06/05/2016	6,700	-0.10 ▼	-1.47	6,800	6,800	6,600	82,090	550,003,000
05/05/2016	6,800	-0.10 ▼	-1.45	6,900	6,900	6,700	108,980	741,064,000
04/05/2016	6,900	0.00 ■■	0.00	6,800	7,000	6,800	184,320	1,271,808,000
29/04/2016	6,900	0.00 ■■	0.00	6,800	6,900	6,800	145,940	1,006,986,000
28/04/2016	6,900	0.00 ■■	0.00	6,900	6,900	6,800	124,740	860,706,000
27/04/2016	6,900	-0.10 ▼	-1.43	7,000	7,000	6,800	182,000	1,255,800,000
26/04/2016	7,000	0.00 ■■	0.00	7,000	7,100	6,900	151,600	1,061,200,000
25/04/2016	7,000	-0.10 ▼	-1.41	7,100	7,100	7,000	127,700	893,900,000
22/04/2016	7,100	0.30 ▲	4.41	6,700	7,100	6,700	269,590	1,914,089,000
21/04/2016	6,800	0.20 ▲	3.03	6,600	6,800	6,600	181,320	1,232,976,000
20/04/2016	6,600	0.00 ■■	0.00	6,600	6,800	6,600	215,440	1,421,904,000
19/04/2016	6,600	-0.20 ▼	-2.94	6,700	6,800	6,600	134,690	888,954,000
15/04/2016	6,800	0.10 ▲	1.49	6,700	6,800	6,600	138,090	939,012,000
14/04/2016	6,700	-0.20 ▼	-2.90	6,700	6,900	6,700	148,700	996,290,000
13/04/2016	6,900	0.20 ▲	2.99	6,600	6,900	6,500	189,070	1,304,583,000
12/04/2016	6,700	-0.10 ▼	-1.47	6,700	7,000	6,700	159,260	1,067,042,000
11/04/2016	6,800	0.40 ▲	6.25	6,500	6,800	6,500	332,790	2,262,972,000
08/04/2016	6,400	0.10 ▲	1.59	6,300	6,400	6,200	176,190	1,127,616,000
07/04/2016	6,300	-0.10 ▼	-1.56	6,400	6,500	6,200	189,960	1,196,748,000
06/04/2016	6,400	0.10 ▲	1.59	6,200	6,400	6,200	180,920	1,157,888,000
05/04/2016	6,300	-0.10 ▼	-1.56	6,300	6,400	6,200	170,210	1,072,323,000
04/04/2016	6,400	0.20 ▲	3.23	6,100	6,400	6,100	213,530	1,366,592,000
01/04/2016	6,200	-0.20 ▼	-3.12	6,300	6,400	6,100	148,430	920,266,000
31/03/2016	6,400	-0.30 ▼	-4.48	6,700	6,700	6,400	195,690	1,252,416,000
30/03/2016	6,700	-0.10 ▼	-1.47	6,700	6,800	6,700	174,470	1,168,949,000
29/03/2016	6,800	-0.20 ▼	-2.86	7,000	7,000	6,800	168,820	1,147,976,000
28/03/2016	7,000	0.20 ▲	2.94	6,800	7,000	6,800	232,810	1,629,670,000
25/03/2016	6,800	-0.20 ▼	-2.86	6,900	6,900	6,700	142,340	967,912,000
24/03/2016	7,000	0.10 ▲	1.45	6,900	7,000	6,900	146,090	1,022,630,000
23/03/2016	6,900	0.40 ▲	6.15	6,400	6,900	6,400	272,970	1,883,493,000
22/03/2016	6,500	0.00 ■■	0.00	6,400	6,500	6,300	142,300	924,950,000
21/03/2016	6,500	-0.40 ▼	-5.80	6,700	6,800	6,500	152,390	990,535,000
18/03/2016	6,900	0.30 ▲	4.55	6,800	7,000	6,800	251,790	1,737,351,000
17/03/2016	6,600	0.40 ▲	6.45	6,200	6,600	6,200	414,900	2,738,340,000
16/03/2016	6,200	0.10 ▲	1.64	6,000	6,200	6,000	237,680	1,473,616,000
15/03/2016	6,100	0.00 ■■	0.00	6,000	6,100	5,900	194,810	1,188,341,000
14/03/2016	6,100	0.10 ▲	1.67	5,900	6,100	5,900	132,370	807,457,000
11/03/2016	6,000	0.00 ■■	0.00	6,000	6,100	5,900	109,140	654,840,000
10/03/2016	6,000	0.00 ■■	0.00	6,000	6,100	5,900	93,280	559,680,000
09/03/2016	6,000	0.10 ▲	1.69	5,900	6,100	5,800	249,520	1,497,120,000
08/03/2016	5,900	0.10 ▲	1.72	5,800	5,900	5,700	204,760	1,208,084,000
07/03/2016	5,800	-0.10 ▼	-1.69	5,900	5,900	5,800	110,190	639,102,000
04/03/2016	5,900	-0.10 ▼	-1.67	5,900	6,000	5,800	160,080	944,472,000
03/03/2016	6,000	0.10 ▲	1.69	5,800	6,000	5,700	205,090	1,230,540,000
02/03/2016	5,900	0.00 ■■	0.00	5,800	5,900	5,700	175,350	1,034,565,000
01/03/2016	5,900	0.00 ■■	0.00	5,800	5,900	5,700	122,540	722,986,000
29/02/2016	5,900	0.00 ■■	0.00	5,900	6,000	5,800	105,880	624,692,000
26/02/2016	5,900	-0.20 ▼	-3.28	6,000	6,000	5,900	92,920	548,228,000
25/02/2016	6,100	-0.10 ▼	-1.61	6,200	6,200	5,900	135,600	827,160,000
24/02/2016	6,200	0.00 ■■	0.00	6,100	6,200	6,000	143,110	887,282,000
23/02/2016	6,200	-0.10 ▼	-1.59	6,200	6,300	6,200	137,520	852,624,000
22/02/2016	6,300	0.00 ■■	0.00	6,300	6,400	6,200	151,560	954,828,000
19/02/2016	6,300	-0.10 ▼	-1.56	6,300	6,400	6,200	198,810	1,252,503,000
18/02/2016	6,400	0.10 ▲	1.59	6,300	6,400	6,200	59,960	383,744,000
17/02/2016	6,300	-0.30 ▼	-4.55	6,400	6,500	6,300	72,770	458,451,000
16/02/2016	6,600	0.10 ▲	1.54	6,400	6,600	6,300	195,350	1,289,310,000
15/02/2016	6,500	0.10 ▲	1.56	6,300	6,500	6,300	124,860	811,590,000
05/02/2016	6,400	0.20 ▲	3.23	6,200	6,400	6,100	91,230	583,872,000
04/02/2016	6,200	-0.10 ▼	-1.59	6,200	6,400	6,200	67,030	415,586,000
03/02/2016	6,300	-0.10 ▼	-1.56	6,300	6,400	6,200	151,640	955,332,000
02/02/2016	6,400	0.00 ■■	0.00	6,300	6,400	6,300	108,750	696,000,000
01/02/2016	6,400	0.10 ▲	1.59	6,300	6,400	6,200	177,010	1,132,864,000
29/01/2016	6,300	0.10 ▲	1.61	6,200	6,400	6,100	171,260	1,078,938,000
28/01/2016	6,200	-0.10 ▼	-1.59	6,200	6,300	6,100	123,590	766,258,000
27/01/2016	6,300	0.00 ■■	0.00	6,200	6,400	6,200	257,370	1,621,431,000
26/01/2016	6,300	-0.10 ▼	-1.56	6,400	6,400	6,200	139,220	877,086,000
25/01/2016	6,400	0.40 ▲	6.67	6,000	6,400	6,000	281,300	1,800,320,000
22/01/2016	6,000	0.30 ▲	5.26	5,600	6,000	5,600	633,140	3,798,840,000
21/01/2016	5,700	0.00 ■■	0.00	5,600	5,700	5,400	217,430	1,239,351,000
20/01/2016	5,700	0.00 ■■	0.00	5,600	5,700	5,500	124,080	707,256,000
19/01/2016	5,700	0.20 ▲	3.64	5,500	5,700	5,400	183,340	1,045,038,000
18/01/2016	5,500	-0.30 ▼	-5.17	5,800	5,900	5,400	271,290	1,492,095,000
15/01/2016	5,800	-0.10 ▼	-1.69	5,800	6,000	5,700	188,180	1,091,444,000
14/01/2016	5,900	-0.20 ▼	-3.28	5,800	5,900	5,700	263,950	1,557,305,000
13/01/2016	6,100	-0.10 ▼	-1.61	6,100	6,100	5,800	298,270	1,819,447,000
12/01/2016	6,200	0.30 ▲	5.08	5,800	6,200	5,800	343,510	2,129,762,000
11/01/2016	5,900	-0.40 ▼	-6.35	6,100	6,400	5,900	362,510	2,138,809,000
08/01/2016	6,300	-0.20 ▼	-3.08	6,300	6,500	6,200	305,400	1,924,020,000
07/01/2016	6,500	0.00 ■■	0.00	6,300	6,500	6,200	229,390	1,491,035,000
06/01/2016	6,500	0.00 ■■	0.00	6,400	6,600	6,300	381,730	2,481,245,000
05/01/2016	6,500	-0.10 ▼	-1.52	6,500	6,600	6,400	310,640	2,019,160,000
04/01/2016	6,600	-0.10 ▼	-1.49	6,600	6,800	6,400	416,140	2,746,524,000
31/12/2015	6,700	0.20 ▲	3.08	6,400	6,700	6,300	294,580	1,973,686,000
30/12/2015	6,500	0.30 ▲	4.84	6,200	6,500	6,100	429,610	2,792,465,000
29/12/2015	6,200	0.00 ■■	0.00	6,100	6,200	6,000	200,540	1,243,348,000
28/12/2015	6,200	-0.20 ▼	-3.12	6,300	6,400	6,100	266,410	1,651,742,000
25/12/2015	6,400	0.00 ■■	0.00	6,400	6,400	6,200	120,650	772,160,000
24/12/2015	6,400	0.00 ■■	0.00	6,200	6,400	6,200	278,030	1,779,392,000
23/12/2015	6,400	-0.10 ▼	-1.54	6,500	6,500	6,300	90,830	581,312,000
22/12/2015	6,500	0.00 ■■	0.00	6,400	6,500	6,400	113,880	740,220,000
21/12/2015	6,500	-0.10 ▼	-1.52	6,500	6,500	6,200	297,510	1,933,815,000
18/12/2015	6,600	-0.30 ▼	-4.35	6,700	6,900	6,600	173,980	1,148,268,000
17/12/2015	6,900	0.10 ▲	1.47	7,000	7,000	6,700	182,530	1,259,457,000
16/12/2015	6,800	-0.20 ▼	-2.86	7,000	7,000	6,800	168,790	1,147,772,000
15/12/2015	7,000	0.00 ■■	0.00	6,900	7,000	6,800	112,010	784,070,000
14/12/2015	7,000	0.10 ▲	1.45	6,800	7,000	6,700	213,900	1,497,300,000
11/12/2015	6,900	-0.10 ▼	-1.43	6,900	7,000	6,800	135,220	933,018,000
10/12/2015	7,000	0.00 ■■	0.00	7,000	7,000	6,800	195,230	1,366,610,000
09/12/2015	7,000	0.00 ■■	0.00	6,900	7,000	6,800	193,660	1,355,620,000
08/12/2015	7,000	0.00 ■■	0.00	6,900	7,000	6,700	265,550	1,858,850,000
07/12/2015	7,000	-0.10 ▼	-1.41	7,100	7,100	6,900	167,440	1,172,080,000
04/12/2015	7,100	0.00 ■■	0.00	7,100	7,100	6,900	222,500	1,579,750,000
03/12/2015	7,100	0.00 ■■	0.00	7,100	7,100	7,000	183,620	1,303,702,000
02/12/2015	7,100	0.00 ■■	0.00	7,000	7,200	6,900	161,940	1,149,774,000
01/12/2015	7,100	0.00 ■■	0.00	7,100	7,200	7,000	208,210	1,478,291,000
30/11/2015	7,100	-0.10 ▼	-1.39	7,100	7,200	7,000	199,450	1,416,095,000
27/11/2015	7,200	0.20 ▲	2.86	7,200	7,200	7,000	226,430	1,630,296,000
26/11/2015	7,000	-0.20 ▼	-2.78	7,200	7,300	7,000	250,880	1,756,160,000
25/11/2015	7,200	0.00 ■■	0.00	7,200	7,200	7,000	234,710	1,689,912,000
24/11/2015	7,200	0.00 ■■	0.00	7,200	7,200	7,000	180,230	1,297,656,000
23/11/2015	7,200	0.00 ■■	0.00	7,200	7,300	7,100	234,680	1,689,696,000
20/11/2015	7,200	-0.10 ▼	-1.37	7,200	7,400	7,100	246,980	1,778,256,000
19/11/2015	7,300	0.00 ■■	0.00	7,200	7,400	7,200	189,500	1,383,350,000
18/11/2015	7,300	-0.10 ▼	-1.35	7,300	7,400	7,200	83,520	609,696,000
17/11/2015	7,400	-0.10 ▼	-1.33	7,300	7,400	7,300	140,140	1,037,036,000
16/11/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,200	191,760	1,438,200,000
13/11/2015	7,500	0.10 ▲	1.35	7,300	7,500	7,200	271,540	2,036,550,000
12/11/2015	7,400	0.10 ▲	1.37	7,300	7,500	7,300	122,840	909,016,000
11/11/2015	7,300	0.00 ■■	0.00	7,300	7,400	7,200	160,810	1,173,913,000
10/11/2015	7,300	-0.10 ▼	-1.35	7,300	7,400	7,300	202,110	1,475,403,000
09/11/2015	7,400	0.10 ▲	1.37	7,300	7,400	7,300	116,540	862,396,000
06/11/2015	7,300	-0.10 ▼	-1.35	7,400	7,400	7,300	125,590	916,807,000
05/11/2015	7,400	-0.10 ▼	-1.33	7,500	7,500	7,300	125,680	930,032,000
04/11/2015	7,500	0.30 ▲	4.17	7,400	7,500	7,200	110,200	826,500,000
03/11/2015	7,200	-0.10 ▼	-1.37	7,300	7,400	7,200	158,340	1,140,048,000
02/11/2015	7,300	-0.10 ▼	-1.35	7,300	7,400	7,200	128,800	940,240,000
30/10/2015	7,400	-0.10 ▼	-1.33	7,500	7,500	7,400	142,020	1,050,948,000
29/10/2015	7,500	0.00 ■■	0.00	7,400	7,600	7,400	158,630	1,189,725,000
28/10/2015	7,500	0.00 ■■	0.00	7,400	7,600	7,400	156,970	1,177,275,000
27/10/2015	7,500	0.00 ■■	0.00	7,400	7,600	7,400	146,640	1,099,800,000
26/10/2015	7,500	-0.10 ▼	-1.32	7,600	7,700	7,500	177,770	1,333,275,000
23/10/2015	7,600	0.20 ▲	2.70	7,300	7,600	7,300	330,380	2,510,888,000
22/10/2015	7,400	0.00 ■■	0.00	7,300	7,500	7,200	291,860	2,159,764,000
21/10/2015	7,400	-0.10 ▼	-1.33	7,400	7,400	7,300	105,520	780,848,000
20/10/2015	7,500	0.10 ▲	1.35	7,400	7,500	7,300	219,150	1,643,625,000
19/10/2015	7,400	-0.10 ▼	-1.33	7,500	7,500	7,300	166,980	1,235,652,000
16/10/2015	7,500	0.00 ■■	0.00	7,400	7,600	7,400	244,200	1,831,500,000
15/10/2015	7,500	0.00 ■■	0.00	7,400	7,500	7,300	212,030	1,590,225,000
14/10/2015	7,500	-0.10 ▼	-1.32	7,600	7,600	7,300	200,700	1,505,250,000
13/10/2015	7,600	0.20 ▲	2.70	7,300	7,600	7,300	163,810	1,244,956,000
12/10/2015	7,400	0.10 ▲	1.37	7,300	7,400	7,200	222,270	1,644,798,000
09/10/2015	7,300	-0.20 ▼	-2.67	7,500	7,500	7,300	161,370	1,178,001,000
08/10/2015	7,500	0.10 ▲	1.35	7,400	7,600	7,400	190,140	1,426,050,000
07/10/2015	7,400	0.10 ▲	1.37	7,300	7,500	7,300	177,740	1,315,276,000
06/10/2015	7,300	0.00 ■■	0.00	7,200	7,500	7,200	250,350	1,827,555,000
05/10/2015	7,300	0.00 ■■	0.00	7,400	7,400	7,200	170,830	1,247,059,000
02/10/2015	7,700	0.00 ■■	0.00	7,600	7,700	7,500	192,460	1,481,942,000
01/10/2015	7,700	0.10 ▲	1.32	7,600	7,700	7,600	153,010	1,178,177,000
30/09/2015	7,600	0.00 ■■	0.00	7,500	7,700	7,500	187,130	1,422,188,000
29/09/2015	7,600	-0.10 ▼	-1.30	7,600	7,700	7,500	132,620	1,007,912,000
28/09/2015	7,700	-0.10 ▼	-1.28	7,800	7,900	7,700	158,090	1,217,293,000
25/09/2015	7,800	0.20 ▲	2.63	7,600	7,800	7,500	188,290	1,468,662,000
24/09/2015	7,600	0.00 ■■	0.00	7,600	7,600	7,500	188,260	1,430,776,000
23/09/2015	7,600	0.20 ▲	2.70	7,400	7,600	7,300	211,020	1,603,752,000
22/09/2015	7,400	0.10 ▲	1.37	7,300	7,400	7,200	181,860	1,345,764,000
21/09/2015	7,300	0.10 ▲	1.39	7,300	7,300	7,100	188,870	1,378,751,000
18/09/2015	7,200	0.00 ■■	0.00	7,200	7,500	7,200	188,370	1,356,264,000
17/09/2015	7,200	0.00 ■■	0.00	7,300	7,300	7,100	243,440	1,752,768,000
16/09/2015	7,200	-0.20 ▼	-2.70	7,400	7,400	7,200	192,030	1,382,616,000
15/09/2015	7,400	0.00 ■■	0.00	7,300	7,400	7,300	180,340	1,334,516,000
14/09/2015	7,400	-0.10 ▼	-1.33	7,500	7,600	7,300	192,130	1,421,762,000
11/09/2015	7,500	0.00 ■■	0.00	7,500	7,600	7,400	133,030	997,725,000
10/09/2015	7,500	0.00 ■■	0.00	7,400	7,500	7,400	148,820	1,116,150,000
09/09/2015	7,500	0.10 ▲	1.35	7,300	7,500	7,300	234,280	1,757,100,000
08/09/2015	7,400	0.00 ■■	0.00	7,300	7,400	7,200	276,910	2,049,134,000
07/09/2015	7,400	-0.20 ▼	-2.63	7,600	7,600	7,300	199,720	1,477,928,000
04/09/2015	7,600	0.00 ■■	0.00	7,600	7,600	7,400	163,820	1,245,032,000
03/09/2015	7,600	0.20 ▲	2.70	7,500	7,700	7,400	296,730	2,255,148,000
01/09/2015	7,400	0.00 ■■	0.00	7,300	7,500	7,100	306,250	2,266,250,000
31/08/2015	7,400	0.00 ■■	0.00	7,300	7,400	7,100	245,890	1,819,586,000
28/08/2015	7,400	0.00 ■■	0.00	7,500	7,500	7,400	210,980	1,561,252,000
27/08/2015	7,400	-0.10 ▼	-1.33	7,400	7,500	7,300	181,510	1,343,174,000
26/08/2015	7,500	0.20 ▲	2.74	7,300	7,500	7,200	211,730	1,587,975,000
25/08/2015	7,300	-0.20 ▼	-2.67	7,200	7,400	7,200	136,350	995,355,000
24/08/2015	7,500	-0.10 ▼	-1.32	7,400	7,500	7,100	247,080	1,853,100,000
21/08/2015	7,600	0.00 ■■	0.00	7,600	7,600	7,100	304,790	2,316,404,000
20/08/2015	7,600	-0.10 ▼	-1.30	7,700	7,900	7,600	171,900	1,306,440,000
19/08/2015	7,700	0.20 ▲	2.67	7,600	7,700	7,500	141,860	1,092,322,000
18/08/2015	7,500	-0.10 ▼	-1.32	7,500	7,600	7,400	104,820	786,150,000
17/08/2015	7,600	0.00 ■■	0.00	7,600	7,700	7,400	148,790	1,130,804,000
14/08/2015	7,600	0.00 ■■	0.00	7,400	7,600	7,400	156,390	1,188,564,000
13/08/2015	7,600	0.00 ■■	0.00	7,500	7,600	7,300	129,590	984,884,000
12/08/2015	7,600	0.20 ▲	2.70	7,400	7,600	7,200	143,780	1,092,728,000
11/08/2015	7,400	-0.30 ▼	-3.90	7,600	7,700	7,400	70,520	521,848,000
10/08/2015	7,700	0.00 ■■	0.00	7,700	7,700	7,600	54,630	420,651,000
07/08/2015	7,700	0.00 ■■	0.00	7,700	7,700	7,600	65,700	505,890,000
06/08/2015	7,700	0.00 ■■	0.00	7,700	7,700	7,600	108,450	835,065,000
05/08/2015	7,700	0.20 ▲	2.67	7,500	7,700	7,500	142,870	1,100,099,000
04/08/2015	7,500	-0.20 ▼	-2.60	7,600	7,600	7,500	71,230	534,225,000
03/08/2015	7,700	-0.10 ▼	-1.28	7,500	7,800	7,500	67,330	518,441,000
31/07/2015	7,800	0.10 ▲	1.30	7,700	7,800	7,600	189,650	1,479,270,000
30/07/2015	7,700	0.00 ■■	0.00	7,700	7,800	7,600	108,920	838,684,000
29/07/2015	7,700	0.00 ■■	0.00	7,700	7,700	7,500	115,510	889,427,000
28/07/2015	7,700	-0.20 ▼	-2.53	7,800	7,800	7,700	100,900	776,930,000
27/07/2015	7,900	0.10 ▲	1.28	7,800	7,900	7,700	112,070	885,353,000
24/07/2015	7,800	-0.20 ▼	-2.50	8,000	8,000	7,800	29,240	228,072,000
23/07/2015	8,000	0.00 ■■	0.00	8,000	8,000	7,900	43,610	348,880,000
22/07/2015	8,000	0.10 ▲	1.27	7,900	8,000	7,900	82,180	657,440,000
21/07/2015	7,900	-0.10 ▼	-1.25	8,000	8,000	7,700	161,620	1,276,798,000
20/07/2015	8,000	-0.10 ▼	-1.23	8,000	8,000	7,800	178,030	1,424,240,000
17/07/2015	8,100	0.10 ▲	1.25	8,000	8,100	7,900	89,660	726,246,000
16/07/2015	8,000	0.00 ■■	0.00	7,900	8,000	7,500	103,860	830,880,000
15/07/2015	8,000	-0.20 ▼	-2.44	8,200	8,200	7,900	55,940	447,520,000
14/07/2015	8,200	-0.10 ▼	-1.20	8,200	8,200	7,900	69,940	573,508,000
13/07/2015	8,300	-0.10 ▼	-1.19	8,300	8,300	8,100	424,000	3,519,200,000
10/07/2015	8,400	0.00 ■■	0.00	8,300	8,400	8,100	65,710	551,964,000
09/07/2015	8,400	0.10 ▲	1.20	8,300	8,400	8,100	70,380	591,192,000
08/07/2015	8,300	-0.10 ▼	-1.19	8,400	8,400	8,100	49,650	412,095,000
07/07/2015	8,400	0.00 ■■	0.00	8,300	8,500	8,300	56,530	474,852,000
06/07/2015	8,400	0.00 ■■	0.00	8,400	8,500	8,300	33,530	281,652,000
03/07/2015	8,400	0.10 ▲	1.20	8,400	8,400	8,200	51,170	429,828,000
02/07/2015	8,300	-0.10 ▼	-1.19	8,300	8,400	8,200	61,260	508,458,000
01/07/2015	8,400	0.00 ■■	0.00	8,300	8,400	8,200	57,300	481,320,000
30/06/2015	8,400	0.00 ■■	0.00	8,300	8,400	8,200	104,330	876,372,000
29/06/2015	8,400	0.20 ▲	2.44	8,300	8,400	8,100	80,080	672,672,000
26/06/2015	8,200	-0.10 ▼	-1.20	8,300	8,400	8,200	94,700	776,540,000
25/06/2015	8,300	-0.20 ▼	-2.35	8,400	8,400	8,200	35,140	291,662,000
24/06/2015	8,500	-0.10 ▼	-1.16	8,400	8,500	8,200	18,580	157,930,000
23/06/2015	8,600	0.00 ■■	0.00	8,500	8,600	8,300	32,550	279,930,000
22/06/2015	8,600	0.30 ▲	3.61	8,500	8,600	8,300	91,350	785,610,000
19/06/2015	8,300	-0.20 ▼	-2.35	8,200	8,700	8,200	152,270	1,263,841,000
18/06/2015	8,500	0.20 ▲	2.41	8,400	8,500	8,000	222,700	1,892,950,000
17/06/2015	8,300	-0.50 ▼	-5.68	8,700	8,800	8,300	80,260	666,158,000
16/06/2015	8,800	-0.20 ▼	-2.22	8,800	8,800	8,600	81,160	714,208,000
15/06/2015	9,000	0.00 ■■	0.00	9,000	9,000	8,800	65,830	592,470,000
12/06/2015	9,000	0.20 ▲	2.27	8,900	9,100	8,900	316,880	2,851,920,000
11/06/2015	8,800	0.20 ▲	2.33	8,600	8,900	8,600	196,550	1,729,640,000
10/06/2015	8,600	0.00 ■■	0.00	8,400	8,600	8,400	32,380	278,468,000
09/06/2015	8,600	0.00 ■■	0.00	8,600	8,600	8,400	39,040	335,744,000
08/06/2015	8,600	0.20 ▲	2.38	8,400	8,600	8,200	106,070	912,202,000
05/06/2015	8,400	0.10 ▲	1.20	8,300	8,400	8,200	119,620	1,004,808,000
04/06/2015	8,300	0.00 ■■	0.00	8,200	8,300	8,200	69,550	577,265,000
03/06/2015	8,300	0.00 ■■	0.00	8,300	8,300	8,100	67,260	558,258,000
02/06/2015	8,300	0.00 ■■	0.00	8,100	8,400	8,100	95,020	788,666,000
01/06/2015	8,300	0.10 ▲	1.22	8,200	8,300	8,100	49,290	409,107,000
29/05/2015	8,200	0.00 ■■	0.00	8,100	8,300	8,000	43,140	353,748,000
28/05/2015	8,200	0.00 ■■	0.00	8,100	8,300	8,100	80,720	661,904,000
27/05/2015	8,200	0.10 ▲	1.23	8,000	8,200	7,900	47,480	389,336,000
26/05/2015	8,100	-0.10 ▼	-1.22	8,100	8,200	8,000	66,640	539,784,000
25/05/2015	8,200	0.20 ▲	2.50	7,900	8,200	7,800	69,710	571,622,000
22/05/2015	8,000	0.50 ▲	6.67	7,500	8,000	7,400	89,990	719,920,000
21/05/2015	7,500	0.10 ▲	1.35	7,200	7,600	7,200	33,220	249,150,000
20/05/2015	7,400	0.20 ▲	2.78	7,100	7,500	7,100	88,030	651,422,000
19/05/2015	7,200	0.00 ■■	0.00	7,000	7,200	7,000	72,560	522,432,000
18/05/2015	7,200	-0.10 ▼	-1.37	6,800	7,200