Lịch sử giao dịch DRH - 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 -3.86 (-0.28%)
HNX-Index 318.02 -0.99 (-0.31%)
UPCOM-Index 88.58 -0.24 (-0.27%)

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 Căn Nhà Mơ Ước
Dream House Investment Corporation
Mã CK: DRH 9.85 ▼ -0.08 (-0.81%) (cập nhật 10:30 15/06/2021)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://dreamhouse.vn

DRH » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
15/06/2021	9,850	-0.08 ▼	-0.81	9,930	9,990	9,850	18,000	177,300,000
14/06/2021	9,930	-0.02 ▼	-0.20	9,930	10,150	9,850	59,670	592,523,100
11/06/2021	9,930	0.14 ▲	1.41	9,790	10,200	9,750	60,680	602,552,400
10/06/2021	9,790	-0.09 ▼	-0.92	9,880	9,990	9,700	151,820	1,486,317,800
09/06/2021	9,880	0.06 ▲	0.61	9,820	10,200	9,700	86,620	855,805,600
08/06/2021	9,820	-0.58 ▼	-5.91	10,400	10,400	9,800	99,390	976,009,800
07/06/2021	10,400	-0.10 ▼	-0.96	10,500	10,800	10,200	92,800	965,120,000
04/06/2021	10,500	0.25 ▲	2.38	10,250	10,700	10,300	145,100	1,523,550,000
03/06/2021	10,250	0.58 ▲	5.66	9,670	10,300	9,660	146,470	1,501,317,500
02/06/2021	9,670	0.07 ▲	0.72	9,600	9,850	9,470	77,310	747,587,700
01/06/2021	9,600	-0.25 ▼	-2.60	9,850	9,800	9,580	98,650	947,040,000
31/05/2021	9,850	-2.15 ▼	-21.83	9,950	10,000	9,660	66,640	656,404,000
28/05/2021	9,950	0.05 ▲	0.50	9,900	9,950	9,650	86,580	861,471,000
27/05/2021	9,900	-0.15 ▼	-1.52	10,050	10,000	9,700	81,060	802,494,000
26/05/2021	10,050	-0.30 ▼	-2.99	10,350	10,350	10,000	103,580	1,040,979,000
25/05/2021	10,350	-0.05 ▼	-0.48	10,350	10,500	10,200	93,690	969,691,500
24/05/2021	10,350	-0.05 ▼	-0.48	10,350	10,500	10,150	79,600	823,860,000
23/05/2021	10,350	0.56 ▲	5.41	9,790	10,450	9,490	155,090	1,605,181,500
21/05/2021	10,350	0.56 ▲	5.41	9,790	10,450	9,490	155,090	1,605,181,500
20/05/2021	9,790	-0.21 ▼	-2.15	10,000	9,990	9,500	67,210	657,985,900
19/05/2021	10,000	-0.40 ▼	-4.00	10,000	10,000	9,310	269,210	2,692,100,000
18/05/2021	10,000	-0.25 ▼	-2.50	10,250	10,400	9,810	113,230	1,132,300,000
17/05/2021	10,250	-0.45 ▼	-4.39	10,700	10,700	10,250	92,320	946,280,000
16/05/2021	10,700	-0.05 ▼	-0.47	10,750	11,000	10,400	53,730	574,911,000
14/05/2021	10,700	-0.05 ▼	-0.47	10,750	11,000	10,400	53,730	574,911,000
13/05/2021	10,750	0.05 ▲	0.47	10,750	11,100	10,600	82,200	883,650,000
12/05/2021	10,750	0.10 ▲	0.93	10,650	10,800	10,450	67,810	728,957,500
11/05/2021	10,650	-0.10 ▼	-0.94	10,750	10,850	10,300	136,090	1,449,358,500
10/05/2021	10,750	0.35 ▲	3.26	10,400	10,950	10,100	154,800	1,664,100,000
09/05/2021	10,400	-0.10 ▼	-0.96	10,400	10,750	10,100	100,690	1,047,176,000
07/05/2021	10,400	-0.10 ▼	-0.96	10,400	10,750	10,100	100,690	1,047,176,000
06/05/2021	10,400	-0.55 ▼	-5.29	10,950	11,000	10,400	101,240	1,052,896,000
05/05/2021	10,950	0.45 ▲	4.11	10,500	11,200	10,250	107,260	1,174,497,000
04/05/2021	10,500	-0.35 ▼	-3.33	10,850	10,800	10,200	101,930	1,070,265,000
03/05/2021	13,050	0.85 ▲	6.51	12,200	13,050	11,350	1,680	21,924,000
30/04/2021	10,850	0.05 ▲	0.46	10,850	11,200	10,800	81,900	888,615,000
29/04/2021	10,850	0.05 ▲	0.46	10,850	11,200	10,800	81,900	888,615,000
28/04/2021	10,850	0.70 ▲	6.45	10,150	10,850	9,600	144,170	1,564,244,500
27/04/2021	10,150	-0.05 ▼	-0.49	10,150	10,200	9,500	100,450	1,019,567,500
26/04/2021	10,150	-0.75 ▼	-7.39	10,900	10,900	10,150	99,480	1,009,722,000
23/04/2021	10,900	0.10 ▲	0.92	10,800	10,900	10,150	117,560	1,281,404,000
22/04/2021	10,800	-0.80 ▼	-7.41	11,600	11,500	10,800	182,240	1,968,192,000
21/04/2021	11,600	-0.55 ▼	-4.74	12,150	12,150	11,400	116,530	1,351,748,000
20/04/2021	11,600	-0.55 ▼	-4.74	12,150	12,150	11,400	116,530	1,351,748,000
19/04/2021	12,150	0.35 ▲	2.88	11,800	12,200	11,600	96,580	1,173,447,000
16/04/2021	11,800	-0.10 ▼	-0.85	11,900	11,900	11,100	250,070	2,950,826,000
15/04/2021	11,900	-0.55 ▼	-4.62	12,450	12,550	11,800	214,760	2,555,644,000
14/04/2021	12,450	-0.30 ▼	-2.41	12,750	12,650	12,200	145,510	1,811,599,500
13/04/2021	12,750	-0.45 ▼	-3.53	13,200	13,400	12,600	140,650	1,793,287,500
12/04/2021	13,200	1.90 ▲	14.39	13,400	13,500	13,150	167,840	2,215,488,000
09/04/2021	13,400	0.40 ▲	2.99	13,000	13,550	12,850	189,580	2,540,372,000
08/04/2021	13,000	0.15 ▲	1.15	12,850	13,000	12,650	149,930	1,949,090,000
07/04/2021	12,850	-0.10 ▼	-0.78	12,950	12,850	12,500	94,020	1,208,157,000
06/04/2021	12,950	-0.15 ▼	-1.16	13,100	13,000	12,500	129,970	1,683,111,500
05/04/2021	13,100	0.20 ▲	1.53	12,900	13,250	12,600	147,270	1,929,237,000
02/04/2021	12,900	0.70 ▲	5.43	12,200	12,900	12,300	147,560	1,903,524,000
01/04/2021	12,200	0.25 ▲	2.05	11,950	12,450	12,100	95,490	1,164,978,000
31/03/2021	11,950	-0.05 ▼	-0.42	12,000	12,400	11,950	102,640	1,226,548,000
30/03/2021	12,000	-0.30 ▼	-2.50	12,300	12,400	11,850	85,170	1,022,040,000
29/03/2021	12,300	0.10 ▲	0.81	12,200	12,500	11,450	130,000	1,599,000,000
26/03/2021	12,200	-0.15 ▼	-1.23	12,350	12,300	11,500	203,960	2,488,312,000
25/03/2021	12,350	-0.10 ▼	-0.81	12,450	12,550	11,800	232,250	2,868,287,500
24/03/2021	12,450	-0.85 ▼	-6.83	13,300	13,100	12,400	208,770	2,599,186,500
23/03/2021	13,300	-0.25 ▼	-1.88	13,550	13,650	12,650	235,280	3,129,224,000
22/03/2021	13,550	0.30 ▲	2.21	13,250	13,750	13,250	226,020	3,062,571,000
19/03/2021	13,250	0.80 ▲	6.04	12,450	13,300	12,000	315,620	4,181,965,000
18/03/2021	12,450	-0.05 ▼	-0.40	12,500	12,750	12,300	177,880	2,214,606,000
17/03/2021	12,500	-0.10 ▼	-0.80	12,500	12,700	12,200	191,870	2,398,375,000
16/03/2021	12,500	0.45 ▲	3.60	12,050	12,700	11,900	348,670	4,358,375,000
15/03/2021	12,050	0.75 ▲	6.22	11,300	12,050	11,350	275,030	3,314,111,500
12/03/2021	11,300	0.20 ▲	1.77	11,300	11,800	11,300	156,280	1,765,964,000
11/03/2021	11,300	0.15 ▲	1.33	11,150	11,450	11,150	87,980	994,174,000
10/03/2021	11,150	-0.40 ▼	-3.59	11,550	11,550	11,150	121,930	1,359,519,500
09/03/2021	11,550	0.75 ▲	6.49	10,800	11,550	10,600	335,750	3,877,912,500
08/03/2021	10,800	0.70 ▲	6.48	10,100	10,800	10,200	205,660	2,221,128,000
05/03/2021	10,100	-0.25 ▼	-2.48	10,350	10,300	10,000	69,870	705,687,000
04/03/2021	10,350	-0.20 ▼	-1.93	10,550	10,700	9,900	104,950	1,086,232,500
03/03/2021	10,550	0.05 ▲	0.47	10,500	10,700	10,300	108,450	1,144,147,500
02/03/2021	10,500	-0.10 ▼	-0.95	10,600	10,800	10,350	55,620	584,010,000
01/03/2021	10,600	0.35 ▲	3.30	10,250	10,700	10,150	86,820	920,292,000
26/02/2021	10,250	-0.20 ▼	-1.95	10,450	10,400	9,900	98,270	1,007,267,500
25/02/2021	10,450	-0.20 ▼	-1.91	10,650	10,750	10,100	118,700	1,240,415,000
24/02/2021	10,650	-0.30 ▼	-2.82	10,950	11,100	10,200	127,710	1,360,111,500
23/02/2021	10,950	0.45 ▲	4.11	10,500	11,000	10,250	187,740	2,055,753,000
22/02/2021	10,500	0.25 ▲	2.38	10,250	10,500	10,050	146,670	1,540,035,000
19/02/2021	10,250	-0.15 ▼	-1.46	10,400	10,450	10,000	107,800	1,104,950,000
18/02/2021	10,400	0.35 ▲	3.37	10,050	10,600	10,100	177,510	1,846,104,000
17/02/2021	10,050	0.64 ▲	6.37	9,410	10,050	9,410	191,720	1,926,786,000
10/02/2021	9,410	-0.01 ▼	-0.11	9,420	9,600	9,150	115,560	1,087,419,600
09/02/2021	9,410	-0.01 ▼	-0.11	9,420	9,600	9,150	115,560	1,087,419,600
08/02/2021	9,420	-0.33 ▼	-3.50	9,750	9,840	9,070	92,640	872,668,800
05/02/2021	9,750	0.62 ▲	6.36	9,130	9,750	8,930	91,930	896,317,500
05/01/2021	11,050	0.05 ▲	0.45	11,000	11,250	10,700	64,700	714,935,000
04/01/2021	11,000	0.35 ▲	3.18	10,650	11,350	10,800	253,110	2,784,210,000
01/01/2021	10,650	0.67 ▲	6.29	9,980	10,650	9,690	2,349,560	25,022,814,000
31/12/2020	10,650	0.67 ▲	6.29	9,980	10,650	9,690	2,349,560	25,022,814,000
30/12/2020	9,980	-0.17 ▼	-1.70	10,150	10,800	9,950	3,261,830	32,553,063,400
29/12/2020	10,150	0.60 ▲	5.91	9,520	10,150	9,560	220,341	2,236,461,150
28/12/2020	9,520	0.60 ▲	6.30	8,900	9,520	9,250	373,357	3,554,358,640
27/12/2020	8,900	0.60 ▲	6.74	8,320	8,900	8,260	244,810	2,178,809,000
25/12/2020	8,900	0.60 ▲	6.74	8,320	8,900	8,260	244,810	2,178,809,000
24/12/2020	8,320	-0.50 ▼	-6.01	8,800	9,100	8,190	263,913	2,195,756,160
23/12/2020	8,800	-0.30 ▼	-3.41	9,110	9,270	8,800	168,569	1,483,407,200
22/12/2020	9,110	0.30 ▲	3.29	8,800	9,250	8,680	237,871	2,167,004,810
21/12/2020	8,800	0.40 ▲	4.55	8,390	8,960	8,410	268,507	2,362,861,600
20/12/2020	8,390	0.30 ▲	3.58	8,100	8,430	8,050	224,225	1,881,247,750
18/12/2020	8,390	0.30 ▲	3.58	8,100	8,430	8,050	224,225	1,881,247,750
17/12/2020	8,100	0.10 ▲	1.23	7,990	8,360	7,800	316,028	2,559,826,800
16/12/2020	7,990	0.10 ▲	1.25	7,900	8,100	7,900	158,780	1,268,652,200
15/12/2020	7,900	0.10 ▲	1.27	7,800	8,300	7,830	335,441	2,649,983,900
14/12/2020	7,800	0.50 ▲	6.41	7,290	7,800	7,320	365,435	2,850,393,000
13/12/2020	7,290	0.10 ▲	1.37	7,210	7,310	7,150	78,981	575,771,490
11/12/2020	7,290	0.10 ▲	1.37	7,210	7,310	7,150	78,981	575,771,490
10/12/2020	7,210	-0.30 ▼	-4.16	7,490	7,500	7,210	204,256	1,472,685,760
09/12/2020	7,490	0.00 ■■	0.00	7,500	7,650	7,460	155,881	1,167,548,690
08/12/2020	7,500	0.00 ■■	0.00	7,470	7,670	7,300	230,958	1,732,185,000
07/12/2020	7,470	0.50 ▲	6.69	6,990	7,470	7,040	256,401	1,915,315,470
04/12/2020	6,930	0.08 ▲	1.15	6,850	7,010	6,820	716,040	4,962,157,200
03/12/2020	6,850	-0.10 ▼	-1.46	6,940	7,040	6,800	143,809	985,091,650
02/12/2020	6,940	-0.10 ▼	-1.44	7,000	7,120	6,930	62,522	433,902,680
01/12/2020	7,000	0.10 ▲	1.43	6,900	7,200	6,630	123,776	866,432,000
30/11/2020	6,900	-0.34 ▼	-4.93	7,240	7,260	6,900	1,300,060	8,970,414,000
28/11/2020	7,240	-0.07 ▼	-0.97	7,310	7,410	7,230	1,082,580	7,837,879,200
27/11/2020	7,240	-0.07 ▼	-0.97	7,310	7,410	7,230	1,082,580	7,837,879,200
26/11/2020	7,310	-0.14 ▼	-1.92	7,450	7,450	7,310	1,080,910	7,901,452,100
25/11/2020	7,450	-0.03 ▼	-0.40	7,480	7,560	7,320	910,050	6,779,872,500
24/11/2020	7,480	-0.13 ▼	-1.74	7,480	7,570	7,320	1,423,610	10,648,602,800
23/11/2020	7,480	-0.11 ▼	-1.47	7,590	7,770	7,480	1,460,200	10,922,296,000
20/11/2020	7,590	0.10 ▲	1.32	7,500	7,600	7,410	193,914	1,471,807,260
19/11/2020	7,500	0.20 ▲	2.67	7,340	7,600	7,340	238,476	1,788,570,000
18/11/2020	7,340	0.24 ▲	3.27	7,100	7,350	7,000	1,986,950	14,584,213,000
17/11/2020	7,100	0.40 ▲	5.63	6,700	7,100	6,640	151,871	1,078,284,100
16/11/2020	6,700	-0.10 ▼	-1.49	6,760	6,860	6,690	26,594	178,179,800
13/11/2020	6,760	0.10 ▲	1.48	6,700	6,800	6,700	44,061	297,852,360
12/11/2020	6,700	-0.10 ▼	-1.49	6,800	6,830	6,630	19,079	127,829,300
11/11/2020	6,800	0.10 ▲	1.47	6,730	6,800	6,680	37,755	256,734,000
10/11/2020	6,730	-0.10 ▼	-1.49	6,800	6,920	6,720	37,735	253,956,550
09/11/2020	6,800	0.10 ▲	1.47	6,700	6,900	6,700	108,512	737,881,600
06/11/2020	6,700	0.00 ■■	0.00	6,750	6,800	6,630	34,432	230,694,400
05/11/2020	6,750	-0.10 ▼	-1.48	6,830	6,850	6,740	30,078	203,026,500
04/11/2020	6,830	0.40 ▲	5.86	6,420	6,850	6,490	73,329	500,837,070
03/11/2020	6,420	0.00 ■■	0.00	6,400	6,540	6,380	25,246	162,079,320
02/11/2020	6,400	0.20 ▲	3.13	6,190	6,400	6,200	26,089	166,969,600
30/10/2020	6,190	-0.10 ▼	-1.62	6,260	6,390	6,000	61,237	379,057,030
29/10/2020	6,260	0.00 ■■	0.00	6,250	6,390	6,100	39,841	249,404,660
28/10/2020	6,250	-0.50 ▼	-8.00	6,710	6,790	6,250	89,619	560,118,750
27/10/2020	6,710	-0.30 ▼	-4.47	6,970	7,020	6,710	56,598	379,772,580
26/10/2020	6,970	-0.20 ▼	-2.87	7,170	7,180	6,970	80,571	561,579,870
25/10/2020	7,170	0.00 ■■	0.00	7,130	7,220	7,090	55,111	395,145,870
23/10/2020	7,170	0.00 ■■	0.00	7,130	7,220	7,090	55,111	395,145,870
22/10/2020	7,130	0.10 ▲	1.40	7,000	7,170	6,910	69,822	497,830,860
21/10/2020	7,000	-0.10 ▼	-1.43	7,120	7,170	6,920	92,772	649,404,000
20/10/2020	7,120	0.00 ■■	0.00	7,140	7,190	7,100	79,762	567,905,440
19/10/2020	7,140	0.00 ■■	0.00	7,110	7,240	7,110	39,891	284,821,740
18/10/2020	7,110	-0.10 ▼	-1.41	7,250	7,270	7,110	68,750	488,812,500
16/10/2020	7,110	-0.10 ▼	-1.41	7,250	7,270	7,110	68,750	488,812,500
15/10/2020	7,250	-0.15 ▼	-2.07	7,250	7,250	7,090	1,021,280	7,404,280,000
14/10/2020	7,250	0.00 ■■	0.00	7,300	7,410	7,230	85,126	617,163,500
13/10/2020	7,300	0.00 ■■	0.00	7,350	7,380	7,190	67,125	490,012,500
12/10/2020	7,350	-0.10 ▼	-1.36	7,490	7,600	7,270	108,157	794,953,950
11/10/2020	7,490	0.10 ▲	1.34	7,400	7,510	7,350	115,619	865,986,310
09/10/2020	7,490	0.10 ▲	1.34	7,400	7,510	7,350	115,619	865,986,310
08/10/2020	7,400	-0.30 ▼	-4.05	7,740	7,740	7,330	162,164	1,200,013,600
07/10/2020	7,740	0.10 ▲	1.29	7,620	7,800	7,490	167,719	1,298,145,060
06/10/2020	7,620	0.10 ▲	1.31	7,550	7,670	7,410	226,953	1,729,381,860
05/10/2020	7,550	0.40 ▲	5.30	7,170	7,550	7,200	250,823	1,893,713,650
04/10/2020	7,170	0.10 ▲	1.39	7,100	7,270	6,700	81,424	583,810,080
02/10/2020	7,170	0.10 ▲	1.39	7,100	7,270	6,700	81,424	583,810,080
01/10/2020	7,100	0.20 ▲	2.82	6,900	7,100	6,900	72,643	515,765,300
30/09/2020	6,900	0.00 ■■	0.00	6,920	7,000	6,800	87,739	605,399,100
29/09/2020	6,920	-0.20 ▼	-2.89	7,120	7,250	6,900	110,186	762,487,120
28/09/2020	7,120	-0.10 ▼	-1.40	7,190	7,300	7,120	91,665	652,654,800
25/09/2020	7,190	-0.10 ▼	-1.39	7,300	7,300	7,110	102,033	733,617,270
24/09/2020	7,300	-0.10 ▼	-1.37	7,400	7,400	7,250	71,521	522,103,300
23/09/2020	7,400	0.10 ▲	1.35	7,300	7,410	7,240	108,521	803,055,400
22/09/2020	7,300	-0.30 ▼	-4.11	7,560	7,510	7,200	167,198	1,220,545,400
21/09/2020	7,560	-0.10 ▼	-1.32	7,660	7,750	7,500	103,926	785,680,560
18/09/2020	7,660	0.00 ■■	0.00	7,700	7,900	7,610	63,619	487,321,540
17/09/2020	7,700	0.20 ▲	2.60	7,540	7,920	7,540	280,144	2,157,108,800
16/09/2020	7,540	0.10 ▲	1.33	7,450	7,600	7,440	114,684	864,717,360
15/09/2020	7,450	-0.30 ▼	-4.03	7,700	7,940	7,450	260,717	1,942,341,650
14/09/2020	7,700	0.30 ▲	3.90	7,390	7,760	7,360	131,742	1,014,413,400
11/09/2020	7,390	0.00 ■■	0.00	7,400	7,480	7,260	129,562	957,463,180
10/09/2020	7,400	-0.30 ▼	-4.05	7,660	7,750	7,400	153,505	1,135,937,000
09/09/2020	7,660	0.19 ▲	2.48	7,470	7,700	7,300	1,947,550	14,918,233,000
08/09/2020	7,470	0.50 ▲	6.69	7,000	7,470	7,000	405,412	3,028,427,640
07/09/2020	7,000	0.00 ■■	0.00	6,960	7,100	6,920	137,844	964,908,000
04/09/2020	6,960	0.10 ▲	1.44	6,900	7,000	6,680	102,814	715,585,440
03/09/2020	6,900	-0.20 ▼	-2.90	7,090	7,160	6,900	100,117	690,807,300
02/09/2020	7,090	0.20 ▲	2.82	6,850	7,090	6,610	87,551	620,736,590
01/09/2020	7,090	0.20 ▲	2.82	6,850	7,090	6,610	87,551	620,736,590
31/08/2020	6,850	-0.30 ▼	-4.38	7,100	7,140	6,690	182,865	1,252,625,250
28/08/2020	7,100	-0.10 ▼	-1.41	7,170	7,300	7,100	332,545	2,361,069,500
27/08/2020	7,170	0.20 ▲	2.79	7,000	7,190	6,950	104,036	745,938,120
26/08/2020	7,000	-0.10 ▼	-1.43	7,100	7,250	6,830	145,764	1,020,348,000
25/08/2020	7,100	-0.10 ▼	-1.41	7,150	7,450	7,100	195,459	1,387,758,900
24/08/2020	7,150	0.50 ▲	6.99	6,690	7,150	6,750	435,614	3,114,640,100
21/08/2020	6,690	0.30 ▲	4.48	6,390	6,750	6,400	169,887	1,136,544,030
20/08/2020	6,390	0.00 ■■	0.00	6,390	6,480	6,350	49,581	316,822,590
19/08/2020	6,390	0.10 ▲	1.56	6,300	6,440	6,250	65,037	415,586,430
18/08/2020	6,300	-0.20 ▼	-3.17	6,460	6,460	6,300	60,769	382,844,700
17/08/2020	6,460	-0.10 ▼	-1.55	6,560	6,510	6,260	90,684	585,818,640
14/08/2020	6,560	0.00 ■■	0.00	6,570	6,680	6,400	111,592	732,043,520
13/08/2020	6,570	0.20 ▲	3.04	6,400	6,600	6,350	122,855	807,157,350
12/08/2020	6,400	-0.10 ▼	-1.56	6,480	6,490	6,210	99,034	633,817,600
11/08/2020	6,480	0.00 ■■	0.00	6,480	6,600	6,380	175,747	1,138,840,560
10/08/2020	6,480	0.10 ▲	1.54	6,400	6,690	6,400	170,382	1,104,075,360
07/08/2020	6,400	0.30 ▲	4.69	6,130	6,470	6,120	166,523	1,065,747,200
06/08/2020	6,130	0.00 ■■	0.00	6,130	6,170	5,990	111,245	681,931,850
05/08/2020	6,130	0.00 ■■	0.00	6,140	6,210	6,000	96,908	594,046,040
04/08/2020	6,140	0.30 ▲	4.89	5,810	6,210	5,810	151,131	927,944,340
03/08/2020	5,810	0.40 ▲	6.88	5,430	5,810	5,220	132,708	771,033,480
31/07/2020	5,430	-0.40 ▼	-7.37	5,830	5,790	5,430	102,657	557,427,510
30/07/2020	5,830	0.00 ■■	0.00	5,810	6,000	5,680	80,176	467,426,080
29/07/2020	5,810	-0.40 ▼	-6.88	6,240	5,960	5,810	60,192	349,715,520
28/07/2020	6,240	0.00 ■■	0.00	6,240	6,300	5,810	214,995	1,341,568,800
27/07/2020	6,240	-0.50 ▼	-8.01	6,700	6,240	6,240	24,091	150,327,840
26/07/2020	6,700	-0.50 ▼	-7.46	7,200	7,070	6,700	165,250	1,107,175,000
24/07/2020	6,700	-0.50 ▼	-7.46	7,200	7,070	6,700	165,250	1,107,175,000
23/07/2020	7,200	-0.10 ▼	-1.39	7,310	7,400	6,850	136,264	981,100,800
22/07/2020	7,310	-0.30 ▼	-4.10	7,600	7,680	7,070	98,559	720,466,290
21/07/2020	7,600	0.00 ■■	0.00	7,600	7,720	7,510	88,393	671,786,800
20/07/2020	7,600	0.10 ▲	1.32	7,460	7,890	7,460	138,317	1,051,209,200
19/07/2020	7,460	0.10 ▲	1.34	7,330	7,500	7,300	82,283	613,831,180
17/07/2020	7,460	0.10 ▲	1.34	7,330	7,500	7,300	82,283	613,831,180
16/07/2020	7,330	0.00 ■■	0.00	7,380	7,420	7,260	80,617	590,922,610
15/07/2020	7,380	0.00 ■■	0.00	7,380	7,490	7,250	128,293	946,802,340
14/07/2020	7,380	0.00 ■■	0.00	7,410	7,430	7,240	95,078	701,675,640
13/07/2020	7,410	-0.10 ▼	-1.35	7,540	7,660	7,280	134,025	993,125,250
12/07/2020	7,540	0.10 ▲	1.33	7,460	7,560	7,350	119,408	900,336,320
10/07/2020	7,540	0.10 ▲	1.33	7,460	7,560	7,350	119,408	900,336,320
09/07/2020	7,460	0.20 ▲	2.68	7,290	7,460	7,230	136,926	1,021,467,960
08/07/2020	7,290	0.00 ■■	0.00	7,300	7,360	7,160	76,446	557,291,340
07/07/2020	7,300	-0.10 ▼	-1.37	7,380	7,570	7,300	132,111	964,410,300
06/07/2020	7,380	0.10 ▲	1.36	7,260	7,390	7,090	71,505	527,706,900
05/07/2020	7,260	0.00 ■■	0.00	7,260	7,350	7,180	60,609	440,021,340
03/07/2020	7,260	0.00 ■■	0.00	7,260	7,350	7,180	60,609	440,021,340
02/07/2020	7,260	0.00 ■■	0.00	7,270	7,400	7,000	82,199	596,764,740
01/07/2020	7,270	0.40 ▲	5.50	6,870	7,350	6,710	137,404	998,927,080
30/06/2020	6,870	-0.50 ▼	-7.28	7,380	7,390	6,870	227,559	1,563,330,330
29/06/2020	7,380	-0.60 ▼	-8.13	7,930	7,900	7,380	128,300	946,854,000
28/06/2020	7,930	-0.22 ▼	-2.77	8,150	8,290	7,590	1,594,990	12,648,270,700
26/06/2020	7,930	-0.22 ▼	-2.77	8,150	8,290	7,590	1,594,990	12,648,270,700
25/06/2020	8,150	0.40 ▲	4.91	7,780	8,200	7,490	123,029	1,002,686,350
24/06/2020	7,780	-0.50 ▼	-6.43	8,240	8,310	7,760	91,110	708,835,800
23/06/2020	8,240	-0.10 ▼	-1.21	8,380	8,400	7,800	203,148	1,673,939,520
22/06/2020	8,380	0.20 ▲	2.39	8,210	8,500	8,210	158,040	1,324,375,200
19/06/2020	8,210	0.40 ▲	4.87	7,800	8,250	7,690	208,045	1,708,049,450
18/06/2020	7,800	0.00 ■■	0.00	7,800	7,830	7,530	170,438	1,329,416,400
17/06/2020	7,800	0.04 ▲	0.51	7,760	7,850	7,520	1,188,010	9,266,478,000
16/06/2020	7,760	0.20 ▲	2.58	7,580	7,900	7,500	188,619	1,463,683,440
15/06/2020	7,580	0.00 ■■	0.00	7,580	8,000	7,050	393,916	2,985,883,280
14/06/2020	7,580	-0.60 ▼	-7.92	8,140	7,700	7,580	270,157	2,047,790,060
12/06/2020	7,580	-0.60 ▼	-7.92	8,140	7,700	7,580	270,157	2,047,790,060
11/06/2020	8,140	-0.60 ▼	-7.37	8,750	8,990	8,140	246,059	2,002,920,260
10/06/2020	8,750	0.60 ▲	6.86	8,180	8,750	8,060	334,023	2,922,701,250
09/06/2020	8,280	0.40 ▲	4.83	7,860	8,290	7,700	287,152	2,377,618,560
08/06/2020	7,860	0.00 ■■	0.00	7,900	8,100	7,600	318,375	2,502,427,500
06/06/2020	7,900	0.00 ■■	0.00	7,900	8,000	7,600	170,279	1,345,204,100
05/06/2020	7,900	0.00 ■■	0.00	7,900	8,000	7,600	170,279	1,345,204,100
04/06/2020	7,900	0.00 ■■	0.00	7,910	8,300	7,780	266,830	2,107,957,000
03/06/2020	7,910	0.50 ▲	6.32	7,400	7,910	7,210	287,074	2,270,755,340
02/06/2020	7,400	-0.30 ▼	-4.05	7,720	8,000	7,320	199,657	1,477,461,800
01/06/2020	7,720	0.50 ▲	6.48	7,220	7,720	7,400	274,122	2,116,221,840
31/05/2020	7,220	0.50 ▲	6.93	6,750	7,220	6,510	253,969	1,833,656,180
29/05/2020	7,220	0.50 ▲	6.93	6,750	7,220	6,510	253,969	1,833,656,180
28/05/2020	6,750	0.20 ▲	2.96	6,600	6,800	6,340	179,499	1,211,618,250
27/05/2020	6,600	-0.20 ▼	-3.03	6,830	6,850	6,400	180,399	1,190,633,400
26/05/2020	6,830	-0.10 ▼	-1.46	6,890	6,890	6,600	183,643	1,254,281,690
25/05/2020	6,890	0.20 ▲	2.90	6,720	6,910	6,660	200,515	1,381,548,350
24/05/2020	6,720	0.00 ■■	0.00	6,700	6,990	6,630	182,821	1,228,557,120
22/05/2020	6,720	0.00 ■■	0.00	6,700	6,990	6,630	182,821	1,228,557,120
21/05/2020	6,700	0.20 ▲	2.99	6,470	6,890	6,410	291,962	1,956,145,400
20/05/2020	6,470	0.10 ▲	1.55	6,370	6,470	6,250	92,304	597,206,880
19/05/2020	6,370	0.10 ▲	1.57	6,240	6,590	6,200	121,887	776,420,190
18/05/2020	6,240	0.40 ▲	6.41	5,840	6,240	5,900	164,752	1,028,052,480
17/05/2020	5,840	-0.20 ▼	-3.42	6,050	6,200	5,630	222,195	1,297,618,800
15/05/2020	5,840	-0.20 ▼	-3.42	6,050	6,200	5,630	222,195	1,297,618,800
14/05/2020	6,050	-0.50 ▼	-8.26	6,500	6,590	6,050	154,994	937,713,700
13/05/2020	6,500	0.00 ■■	0.00	6,550	6,710	6,380	228,854	1,487,551,000
12/05/2020	6,550	0.30 ▲	4.58	6,240	6,610	6,050	173,781	1,138,265,550
11/05/2020	6,240	0.40 ▲	6.41	5,860	6,270	6,000	276,424	1,724,885,760
10/05/2020	5,860	0.00 ■■	0.00	5,860	6,270	5,740	261,416	1,531,897,760
08/05/2020	5,860	0.00 ■■	0.00	5,860	6,270	5,740	261,416	1,531,897,760
07/05/2020	5,860	0.40 ▲	6.83	5,480	5,860	5,480	115,958	679,513,880
06/05/2020	5,480	0.20 ▲	3.65	5,260	5,550	5,330	95,518	523,438,640
05/05/2020	5,260	0.30 ▲	5.70	4,920	5,260	5,100	199,307	1,048,354,820
04/05/2020	4,920	0.30 ▲	6.10	4,600	4,920	4,600	42,226	207,751,920
01/05/2020	4,600	0.00 ■■	0.00	4,560	4,820	4,560	93,259	428,991,400
30/04/2020	4,600	0.00 ■■	0.00	4,560	4,820	4,560	93,259	428,991,400
29/04/2020	4,600	0.00 ■■	0.00	4,560	4,820	4,560	93,259	428,991,400
28/04/2020	4,560	-0.30 ▼	-6.58	4,850	4,850	4,530	117,325	535,002,000
27/04/2020	4,850	0.00 ■■	0.00	4,850	5,050	4,760	168,895	819,140,750
26/04/2020	4,850	-0.10 ▼	-2.06	4,980	5,100	4,750	97,590	473,311,500
24/04/2020	4,850	-0.10 ▼	-2.06	4,980	5,100	4,750	97,590	473,311,500
23/04/2020	4,980	-0.40 ▼	-8.03	5,350	5,510	4,980	118,894	592,092,120
22/04/2020	5,350	0.30 ▲	5.61	5,050	5,400	4,720	199,412	1,066,854,200
21/04/2020	5,050	-0.40 ▼	-7.92	5,430	5,710	5,050	244,678	1,235,623,900
20/04/2020	5,430	0.40 ▲	7.37	5,080	5,430	5,300	146,256	794,170,080
19/04/2020	5,080	0.30 ▲	5.91	4,750	5,080	4,760	132,837	674,811,960
17/04/2020	5,080	0.30 ▲	5.91	4,750	5,080	4,760	132,837	674,811,960
16/04/2020	4,750	0.10 ▲	2.11	4,680	4,800	4,520	71,757	340,845,750
15/04/2020	4,680	0.10 ▲	2.14	4,590	4,880	4,520	91,080	426,254,400
14/04/2020	4,590	0.30 ▲	6.54	4,290	4,590	4,290	197,823	908,007,570
13/04/2020	4,290	0.30 ▲	6.99	4,010	4,290	4,150	77,685	333,268,650
12/04/2020	4,010	0.30 ▲	7.48	3,750	4,010	3,800	140,851	564,812,510
10/04/2020	4,010	0.30 ▲	7.48	3,750	4,010	3,800	140,851	564,812,510
09/04/2020	3,750	0.20 ▲	5.33	3,510	3,750	3,510	72,060	270,225,000
08/04/2020	3,510	0.10 ▲	2.85	3,440	3,510	3,250	43,723	153,467,730
07/04/2020	3,440	0.00 ■■	0.00	3,480	3,590	3,300	74,152	255,082,880
06/04/2020	3,480	0.20 ▲	5.75	3,260	3,480	3,300	128,568	447,416,640
03/04/2020	3,260	0.20 ▲	6.13	3,050	3,260	3,060	143,976	469,361,760
02/04/2020	3,050	0.00 ■■	0.00	3,050	3,180	2,840	84,405	257,435,250
01/04/2020	3,050	0.00 ■■	0.00	3,050	3,180	2,840	84,405	257,435,250
31/03/2020	3,050	-0.20 ▼	-6.56	3,270	3,190	3,050	148,415	452,665,750
30/03/2020	3,270	-0.20 ▼	-6.12	3,510	3,270	3,270	10,297	33,671,190
29/03/2020	3,510	-0.30 ▼	-8.55	3,770	3,890	3,510	43,473	152,590,230
27/03/2020	3,510	-0.30 ▼	-8.55	3,770	3,890	3,510	43,473	152,590,230
26/03/2020	3,770	0.20 ▲	5.31	3,590	3,840	3,500	104,522	394,047,940
25/03/2020	3,590	-0.30 ▼	-8.36	3,850	4,090	3,590	181,111	650,188,490
24/03/2020	3,850	-0.30 ▼	-7.79	4,130	3,850	3,850	32,914	126,718,900
23/03/2020	4,130	-0.30 ▼	-7.26	4,440	4,130	4,130	4,972	20,534,360
22/03/2020	4,440	-0.30 ▼	-6.76	4,770	4,710	4,440	57,773	256,512,120
20/03/2020	4,440	-0.30 ▼	-6.76	4,770	4,710	4,440	57,773	256,512,120
19/03/2020	4,770	0.30 ▲	6.29	4,470	4,780	4,200	215,612	1,028,469,240
18/03/2020	4,470	0.30 ▲	6.71	4,180	4,470	4,450	116,636	521,362,920
17/03/2020	4,180	-0.30 ▼	-7.18	4,490	4,180	4,180	34,501	144,214,180
16/03/2020	4,490	-0.33 ▼	-7.35	4,820	4,490	4,490	494,530	2,220,439,700
14/03/2020	4,820	-0.36 ▼	-7.47	5,180	4,820	4,820	139,690	673,305,800
13/03/2020	4,820	-0.36 ▼	-7.47	5,180	4,820	4,820	139,690	673,305,800
12/03/2020	5,180	-0.38 ▼	-7.34	5,560	5,180	5,180	13,790	71,432,200
11/03/2020	5,560	-0.41 ▼	-7.37	5,970	6,010	5,560	1,376,930	7,655,730,800
10/03/2020	5,970	-0.40 ▼	-6.70	6,410	6,300	5,970	196,442	1,172,758,740
09/03/2020	6,410	-0.50 ▼	-7.80	6,890	6,410	6,410	27,395	175,601,950
07/03/2020	6,890	0.30 ▲	4.35	6,630	7,050	6,630	68,765	473,790,850
06/03/2020	6,890	0.30 ▲	4.35	6,630	7,050	6,630	68,765	473,790,850
05/03/2020	6,630	0.40 ▲	6.03	6,200	6,630	5,810	150,371	996,959,730
04/03/2020	6,200	-0.40 ▼	-6.45	6,580	7,000	6,180	220,252	1,365,562,400
03/03/2020	6,580	0.40 ▲	6.08	6,150	6,580	6,400	180,637	1,188,591,460
02/03/2020	6,150	0.40 ▲	6.50	5,750	6,150	5,700	148,993	916,306,950
28/02/2020	5,750	0.20 ▲	3.48	5,580	5,970	5,420	275,635	1,584,901,250
27/02/2020	5,580	0.40 ▲	7.17	5,220	5,580	5,220	148,474	828,484,920
26/02/2020	5,220	0.30 ▲	5.75	4,900	5,240	4,700	142,109	741,808,980
25/02/2020	4,900	0.30 ▲	6.12	4,590	4,910	4,580	199,963	979,818,700
24/02/2020	4,590	-0.10 ▼	-2.18	4,700	4,990	4,420	169,089	776,118,510
21/02/2020	4,700	-0.10 ▼	-2.13	4,780	5,080	4,550	199,838	939,238,600
20/02/2020	4,780	0.30 ▲	6.28	4,470	4,780	4,500	138,543	662,235,540
19/02/2020	4,470	0.10 ▲	2.24	4,380	4,660	4,390	199,933	893,700,510
18/02/2020	4,380	0.30 ▲	6.85	4,100	4,380	4,230	143,354	627,890,520
17/02/2020	4,100	0.30 ▲	7.32	3,840	4,100	3,790	83,231	341,247,100
15/02/2020	3,840	-0.20 ▼	-5.21	4,060	4,060	3,790	103,230	396,403,200
14/02/2020	3,840	-0.20 ▼	-5.21	4,060	4,060	3,790	103,230	396,403,200
13/02/2020	4,060	0.10 ▲	2.46	3,980	4,200	3,950	99,080	402,264,800
12/02/2020	3,980	0.20 ▲	5.03	3,810	4,070	3,910	179,804	715,619,920
11/02/2020	3,810	0.20 ▲	5.25	3,570	3,810	3,600	93,436	355,991,160
10/02/2020	3,570	0.00 ■■	0.00	3,600	3,610	3,420	91,744	327,526,080
09/02/2020	3,600	0.20 ▲	5.56	3,380	3,610	3,460	143,638	517,096,800
07/02/2020	3,600	0.20 ▲	5.56	3,380	3,610	3,460	143,638	517,096,800
06/02/2020	3,380	0.20 ▲	5.92	3,160	3,380	3,150	20,636	69,749,680
05/02/2020	3,160	-0.20 ▼	-6.33	3,310	3,400	3,140	71,263	225,191,080
04/02/2020	3,310	0.00 ■■	0.00	3,350	3,430	3,140	35,063	116,058,530
03/02/2020	3,350	0.00 ■■	0.00	3,380	3,400	3,150	124,285	416,354,750
02/02/2020	3,380	-0.30 ▼	-8.88	3,630	3,880	3,380	135,904	459,355,520
31/01/2020	3,380	-0.30 ▼	-8.88	3,630	3,880	3,380	135,904	459,355,520
30/01/2020	3,630	0.20 ▲	5.51	3,400	3,630	3,450	69,914	253,787,820
29/01/2020	3,400	0.20 ▲	5.88	3,180	3,400	3,260	71,255	242,267,000
28/01/2020	3,400	0.20 ▲	5.88	3,180	3,400	3,260	71,255	242,267,000
27/01/2020	3,400	0.20 ▲	5.88	3,180	3,400	3,260	71,255	242,267,000
26/01/2020	3,400	0.20 ▲	5.88	3,180	3,400	3,260	71,255	242,267,000
24/01/2020	3,400	0.20 ▲	5.88	3,180	3,400	3,260	71,255	242,267,000
23/01/2020	3,400	0.20 ▲	5.88	3,180	3,400	3,260	71,255	242,267,000
22/01/2020	3,400	0.20 ▲	5.88	3,180	3,400	3,260	71,255	242,267,000
21/01/2020	3,180	0.20 ▲	6.29	2,980	3,180	3,100	526,360	1,673,824,800
20/01/2020	2,980	0.19 ▲	6.38	2,790	2,980	2,880	849,460	2,531,390,800
17/01/2020	2,790	0.01 ▲	0.36	2,780	2,900	2,650	540,390	1,507,688,100
16/01/2020	2,780	-0.16 ▼	-5.76	2,940	3,060	2,750	580,020	1,612,455,600
15/01/2020	2,940	-0.22 ▼	-7.48	3,160	3,250	2,940	643,110	1,890,743,400
14/01/2020	3,190	0.05 ▲	1.57	3,140	3,210	3,150	170,990	545,458,100
13/01/2020	3,140	-0.10 ▼	-3.18	3,220	3,290	3,140	26,887	84,425,180
10/01/2020	3,220	0.00 ■■	0.00	3,210	3,290	3,150	35,379	113,920,380
09/01/2020	3,210	-0.10 ▼	-3.12	3,320	3,320	3,210	32,152	103,207,920
08/01/2020	3,320	-0.20 ▼	-6.02	3,500	3,400	3,260	67,681	224,700,920
07/01/2020	3,500	0.00 ■■	0.00	3,500	3,550	3,320	46,257	161,899,500
06/01/2020	3,500	-0.20 ▼	-5.71	3,730	3,790	3,500	55,885	195,597,500
03/01/2020	3,730	0.00 ■■	0.00	3,710	3,760	3,630	33,181	123,765,130
02/01/2020	3,710	-0.30 ▼	-8.09	3,980	3,950	3,710	115,165	427,262,150
31/12/2019	3,980	-0.30 ▼	-7.54	4,270	4,300	3,980	138,090	549,598,200
30/12/2019	4,270	-0.10 ▼	-2.34	4,330	4,440	4,260	34,439	147,054,530
28/12/2019	4,330	-0.10 ▼	-2.31	4,390	4,590	4,310	54,620	236,504,600
27/12/2019	4,330	-0.10 ▼	-2.31	4,390	4,590	4,310	54,620	236,504,600
26/12/2019	4,390	-0.10 ▼	-2.28	4,510	4,520	4,380	55,046	241,651,940
25/12/2019	4,510	0.00 ■■	0.00	4,520	4,600	4,500	42,161	190,146,110
24/12/2019	4,520	0.00 ■■	0.00	4,500	4,700	4,500	54,864	247,985,280
23/12/2019	4,500	0.10 ▲	2.22	4,410	4,710	4,450	197,754	889,893,000
21/12/2019	4,410	0.04 ▲	0.91	4,370	4,520	4,370	568,640	2,507,702,400
20/12/2019	4,410	0.04 ▲	0.91	4,370	4,520	4,370	568,640	2,507,702,400
19/12/2019	4,370	0.00 ■■	0.00	4,330	4,520	4,330	58,195	254,312,150
18/12/2019	4,330	-0.20 ▼	-4.62	4,520	4,530	4,310	57,103	247,255,990
17/12/2019	4,520	-0.20 ▼	-4.42	4,690	4,700	4,520	52,837	238,823,240
16/12/2019	4,690	0.00 ■■	0.00	4,670	4,780	4,600	69,860	327,643,400
14/12/2019	4,670	0.00 ■■	0.00	4,620	4,830	4,670	90,851	424,274,170
13/12/2019	4,670	0.00 ■■	0.00	4,620	4,830	4,670	90,851	424,274,170
12/12/2019	4,620	0.30 ▲	6.49	4,340	4,640	4,340	145,858	673,863,960
11/12/2019	4,340	0.00 ■■	0.00	4,300	4,400	4,220	43,090	187,010,600
10/12/2019	4,300	-0.30 ▼	-6.98	4,600	4,600	4,300	72,205	310,481,500
09/12/2019	4,600	-0.10 ▼	-2.17	4,730	4,860	4,550	26,551	122,134,600
07/12/2019	4,730	0.20 ▲	4.23	4,540	4,780	4,230	125,205	592,219,650
06/12/2019	4,730	0.20 ▲	4.23	4,540	4,780	4,230	125,205	592,219,650
05/12/2019	4,540	0.10 ▲	2.20	4,440	4,600	4,450	52,013	236,139,020
04/12/2019	4,440	0.10 ▲	2.25	4,350	0	0	12,488	55,446,720
03/12/2019	4,350	-0.10 ▼	-2.30	4,400	4,550	4,340	9,991	43,460,850
02/12/2019	4,400	-0.20 ▼	-4.55	4,600	4,650	4,400	20,350	89,540,000
29/11/2019	4,600	0.00 ■■	0.00	4,580	4,630	4,570	25,956	119,397,600
28/11/2019	4,580	0.10 ▲	2.18	4,500	4,640	4,500	29,901	136,946,580
27/11/2019	4,500	0.00 ■■	0.00	4,450	4,690	4,400	30,419	136,885,500
26/11/2019	4,450	0.00 ■■	0.00	4,450	4,590	4,330	33,251	147,966,950
25/11/2019	4,450	0.00 ■■	0.00	4,460	4,590	4,390	20,134	89,596,300
23/11/2019	4,460	-0.20 ▼	-4.48	4,690	4,750	4,460	24,620	109,805,200
22/11/2019	4,460	-0.20 ▼	-4.48	4,690	4,750	4,460	24,620	109,805,200
21/11/2019	4,690	0.00 ■■	0.00	4,700	4,780	4,690	9,591	44,981,790
20/11/2019	4,700	0.00 ■■	0.00	4,710	4,820	4,670	38,240	179,728,000
19/11/2019	4,710	0.00 ■■	0.00	4,760	4,760	4,680	16,033	75,515,430
18/11/2019	4,760	0.00 ■■	0.00	4,760	4,900	4,680	27,216	129,548,160
15/11/2019	4,760	0.20 ▲	4.20	4,540	4,850	4,550	64,918	309,009,680
14/11/2019	4,540	0.10 ▲	2.20	4,410	4,680	4,400	37,774	171,493,960
13/11/2019	4,410	0.00 ■■	0.00	4,360	4,480	4,360	21,967	96,874,470
12/11/2019	4,360	-0.20 ▼	-4.59	4,530	4,530	4,360	77,483	337,825,880
11/11/2019	4,530	-0.20 ▼	-4.42	4,720	4,800	4,410	30,850	139,750,500
09/11/2019	4,720	-0.10 ▼	-2.12	4,810	4,900	4,680	32,852	155,061,440
08/11/2019	4,720	-0.10 ▼	-2.12	4,810	4,900	4,680	32,852	155,061,440
07/11/2019	4,810	-0.40 ▼	-8.32	5,160	4,980	4,800	115,648	556,266,880
06/11/2019	5,160	0.20 ▲	3.88	5,000	5,340	5,040	83,797	432,392,520
05/11/2019	5,000	0.30 ▲	6.00	4,680	5,000	4,800	56,012	280,060,000
04/11/2019	4,680	-0.30 ▼	-6.41	5,000	4,900	4,650	79,608	372,565,440
01/11/2019	5,000	0.00 ■■	0.00	5,000	5,000	4,650	130,574	652,870,000
31/10/2019	5,000	-0.30 ▼	-6.00	5,250	5,250	4,900	168,275	841,375,000
30/10/2019	5,250	-0.40 ▼	-7.62	5,610	5,520	5,250	78,436	411,789,000
29/10/2019	5,610	-0.30 ▼	-5.35	5,910	6,090	5,500	72,394	406,130,340
28/10/2019	5,910	-0.10 ▼	-1.69	6,050	6,190	5,880	23,957	141,585,870
25/10/2019	6,050	-0.20 ▼	-3.31	6,270	6,290	6,050	9,759	59,041,950
24/10/2019	6,270	0.10 ▲	1.59	6,210	6,330	6,150	13,450	84,331,500
23/10/2019	6,210	-0.10 ▼	-1.61	6,300	6,300	6,150	36,306	225,460,260
22/10/2019	6,300	-0.10 ▼	-1.59	6,400	6,400	6,200	16,394	103,282,200
21/10/2019	6,400	0.20 ▲	3.13	6,200	6,500	5,850	20,293	129,875,200
18/10/2019	6,200	-0.20 ▼	-3.23	6,400	6,440	6,000	97,349	603,563,800
17/10/2019	6,400	-0.10 ▼	-1.56	6,520	6,600	6,350	6,881	44,038,400
16/10/2019	6,520	-0.10 ▼	-1.53	6,620	6,650	6,400	23,407	152,613,640
15/10/2019	6,620	-0.10 ▼	-1.51	6,700	6,780	6,620	24,720	163,646,400
14/10/2019	6,700	0.00 ■■	0.00	6,650	6,800	6,600	22,323	149,564,100
11/10/2019	6,650	0.00 ■■	0.00	6,700	6,890	6,650	21,158	140,700,700
10/10/2019	6,700	-0.10 ▼	-1.49	6,800	6,900	6,600	32,332	216,624,400
09/10/2019	6,800	-0.20 ▼	-2.94	7,020	7,110	6,800	39,957	271,707,600
08/10/2019	7,020	-0.10 ▼	-1.42	7,100	7,170	7,010	18,318	128,592,360
07/10/2019	7,100	0.00 ■■	0.00	7,110	7,200	7,060	22,380	158,898,000
04/10/2019	7,110	0.10 ▲	1.41	7,050	7,200	7,020	45,369	322,573,590
03/10/2019	7,050	0.00 ■■	0.00	7,080	7,100	7,010	7,231	50,978,550
02/10/2019	7,080	0.00 ■■	0.00	7,120	7,150	7,070	16,724	118,405,920
01/10/2019	7,120	0.10 ▲	1.40	7,020	7,120	7,020	28,693	204,294,160
30/09/2019	7,020	-0.20 ▼	-2.85	7,200	7,290	7,020	34,070	239,171,400
27/09/2019	7,200	-0.10 ▼	-1.39	7,300	7,440	7,200	31,586	227,419,200
26/09/2019	7,300	0.00 ■■	0.00	7,320	7,400	7,250	33,219	242,498,700
25/09/2019	7,320	0.00 ■■	0.00	7,300	7,450	7,280	27,613	202,127,160
24/09/2019	7,300	-0.10 ▼	-1.37	7,400	7,540	7,300	54,344	396,711,200
23/09/2019	7,400	-0.20 ▼	-2.70	7,620	7,780	7,400	37,537	277,773,800
20/09/2019	7,620	0.00 ■■	0.00	7,600	7,750	7,560	23,900	182,118,000
19/09/2019	7,600	-0.10 ▼	-1.32	7,650	7,780	7,600	26,882	204,303,200
18/09/2019	7,650	0.20 ▲	2.61	7,430	7,750	7,430	48,409	370,328,850
17/09/2019	7,430	0.10 ▲	1.35	7,290	7,450	7,240	35,048	260,406,640
16/09/2019	7,290	-0.10 ▼	-1.37	7,400	7,500	7,270	46,365	338,000,850
13/09/2019	7,400	0.00 ■■	0.00	7,400	7,510	7,350	31,739	234,868,600
12/09/2019	7,400	-0.10 ▼	-1.35	7,490	7,620	7,400	33,798	250,105,200
11/09/2019	7,490	0.30 ▲	4.01	7,200	7,600	7,210	50,844	380,821,560
10/09/2019	7,300	0.06 ▲	0.82	7,240	7,350	7,050	111,440	813,512,000
09/09/2019	7,240	0.20 ▲	2.76	7,020	7,300	7,030	30,059	217,627,160
06/09/2019	7,020	0.00 ■■	0.00	7,000	7,200	7,000	58,987	414,088,740
05/09/2019	7,000	-0.30 ▼	-4.29	7,260	7,490	7,000	20,148	141,036,000
04/09/2019	7,260	0.00 ■■	0.00	7,260	7,390	7,150	28,656	208,042,560
03/09/2019	7,260	-0.40 ▼	-5.51	7,700	7,690	7,260	31,627	229,612,020
30/08/2019	7,700	0.00 ■■	0.00	7,730	8,100	7,700	40,161	309,239,700
29/08/2019	7,730	0.50 ▲	6.47	7,230	7,730	7,320	112,731	871,410,630
28/08/2019	7,230	0.40 ▲	5.53	6,850	7,250	6,800	57,010	412,182,300
27/08/2019	6,850	0.00 ■■	0.00	6,840	6,940	6,770	16,882	115,641,700
26/08/2019	6,840	-0.10 ▼	-1.46	6,900	6,900	6,780	5,114	34,979,760
23/08/2019	6,900	0.10 ▲	1.45	6,830	6,940	6,700	12,754	88,002,600
22/08/2019	6,830	0.00 ■■	0.00	6,830	6,950	6,810	11,970	81,755,100
21/08/2019	6,830	0.00 ■■	0.00	6,800	6,900	6,790	13,116	89,582,280
20/08/2019	6,800	0.00 ■■	0.00	6,800	6,950	6,800	11,744	79,859,200
19/08/2019	6,800	0.00 ■■	0.00	6,780	6,980	6,780	17,975	122,230,000
16/08/2019	6,780	0.00 ■■	0.00	6,780	6,990	6,700	25,020	169,635,600
15/08/2019	6,780	-0.10 ▼	-1.47	6,900	6,900	6,500	19,820	134,379,600
14/08/2019	6,900	0.00 ■■	0.00	6,900	7,000	6,820	13,199	91,073,100
13/08/2019	6,900	-0.20 ▼	-2.90	7,100	7,140	6,900	12,955	89,389,500
12/08/2019	7,100	0.00 ■■	0.00	7,070	7,340	7,090	15,249	108,267,900
09/08/2019	7,070	0.20 ▲	2.83	6,830	7,100	6,850	42,927	303,493,890
08/08/2019	6,830	0.00 ■■	0.00	6,830	6,950	6,800	26,993	184,362,190
07/08/2019	6,830	-0.30 ▼	-4.39	7,140	7,280	6,800	22,022	150,410,260
06/08/2019	7,140	-0.10 ▼	-1.40	7,200	7,200	7,000	7,409	52,900,260
05/08/2019	7,200	0.00 ■■	0.00	7,220	7,490	7,200	34,721	249,991,200
02/08/2019	7,220	0.40 ▲	5.54	6,810	7,280	6,810	54,701	394,941,220
01/08/2019	6,810	0.30 ▲	4.41	6,520	6,900	6,450	35,460	241,482,600
31/07/2019	6,520	0.00 ■■	0.00	6,520	6,600	6,400	12,172	79,361,440
30/07/2019	6,520	0.00 ■■	0.00	6,520	6,670	6,520	12,387	80,763,240
29/07/2019	6,520	-0.20 ▼	-3.07	6,700	6,700	6,520	9,402	61,301,040
26/07/2019	6,700	0.00 ■■	0.00	6,700	6,800	6,650	19,180	128,506,000
25/07/2019	6,700	-0.10 ▼	-1.49	6,790	6,750	6,700	15,800	105,860,000
24/07/2019	6,790	0.00 ■■	0.00	6,750	6,800	6,650	23,472	159,374,880
23/07/2019	6,750	0.00 ■■	0.00	6,700	6,820	6,650	50,897	343,554,750
22/07/2019	6,700	0.00 ■■	0.00	6,650	6,970	6,650	18,117	121,383,900
19/07/2019	6,650	-0.20 ▼	-3.01	6,890	6,890	6,650	17,263	114,798,950
18/07/2019	6,890	-0.10 ▼	-1.45	7,000	6,900	6,650	10,737	73,977,930
17/07/2019	7,000	0.10 ▲	1.43	6,920	7,000	6,790	32,418	226,926,000
16/07/2019	6,920	-0.20 ▼	-2.89	7,130	7,150	6,920	30,049	207,939,080
15/07/2019	7,130	0.10 ▲	1.40	7,000	7,200	7,000	29,785	212,367,050
12/07/2019	7,000	-0.20 ▼	-2.86	7,150	7,200	6,950	33,085	231,595,000
11/07/2019	7,150	0.30 ▲	4.20	6,900	7,150	6,900	9,383	67,088,450
10/07/2019	6,900	-0.20 ▼	-2.90	7,100	7,100	6,900	5,407	37,308,300
09/07/2019	7,100	-0.10 ▼	-1.41	7,200	7,100	6,900	25,251	179,282,100
08/07/2019	7,200	-0.10 ▼	-1.39	7,300	7,350	7,150	23,600	169,920,000
05/07/2019	7,300	-0.10 ▼	-1.37	7,370	7,450	7,200	30,001	219,007,300
04/07/2019	7,370	-0.10 ▼	-1.36	7,510	7,540	7,300	19,710	145,262,700
03/07/2019	7,510	0.00 ■■	0.00	7,550	7,600	7,400	20,264	152,182,640
02/07/2019	7,550	0.00 ■■	0.00	7,510	7,550	7,450	35,421	267,428,550
01/07/2019	7,510	0.00 ■■	0.00	7,500	7,690	7,460	18,777	141,015,270
28/06/2019	7,500	0.10 ▲	1.33	7,400	7,500	7,200	18,602	139,515,000
27/06/2019	7,400	-0.30 ▼	-4.05	7,660	7,790	7,350	27,584	204,121,600
26/06/2019	7,660	0.00 ■■	0.00	7,700	7,750	7,600	18,352	140,576,320
25/06/2019	7,700	0.10 ▲	1.30	7,590	7,900	7,290	55,035	423,769,500
24/06/2019	7,590	0.40 ▲	5.27	7,200	7,700	7,170	46,287	351,318,330
21/06/2019	7,200	0.10 ▲	1.39	7,100	7,200	6,850	24,038	173,073,600
20/06/2019	7,100	0.30 ▲	4.23	6,800	7,100	6,790	12,557	89,154,700
19/06/2019	6,800	0.40 ▲	5.88	6,400	6,800	6,400	11,687	79,471,600
18/06/2019	6,400	-0.40 ▼	-6.25	6,790	7,000	6,400	14,349	91,833,600
17/06/2019	6,790	-0.30 ▼	-4.42	7,120	7,120	6,780	26,300	178,577,000
16/06/2019	7,120	0.30 ▲	4.21	6,840	7,300	7,010	36,120	257,174,400
14/06/2019	7,120	0.30 ▲	4.21	6,840	7,300	7,010	36,120	257,174,400
13/06/2019	6,840	0.40 ▲	5.85	6,400	6,840	6,700	51,280	350,755,200
11/06/2019	5,990	0.10 ▲	1.67	5,890	6,000	5,700	5,913	35,418,870
10/06/2019	5,890	-0.20 ▼	-3.40	6,100	6,000	5,810	5,830	34,338,700
09/06/2019	6,100	-0.20 ▼	-3.28	6,260	6,200	5,860	13,591	82,905,100
07/06/2019	6,100	-0.20 ▼	-3.28	6,260	6,200	5,860	13,591	82,905,100
06/06/2019	6,260	0.00 ■■	0.00	6,300	6,300	6,050	12,381	77,505,060
05/06/2019	6,300	0.30 ▲	4.76	6,030	6,400	5,620	45,626	287,443,800
04/06/2019	6,030	-0.50 ▼	-8.29	6,480	6,470	6,030	28,090	169,382,700
03/06/2019	6,480	0.00 ■■	0.00	6,490	6,500	6,400	33,215	215,233,200
02/06/2019	6,490	0.00 ■■	0.00	6,500	6,590	6,490	2,685	17,425,650
31/05/2019	6,490	0.00 ■■	0.00	6,500	6,590	6,490	2,685	17,425,650
30/05/2019	6,500	-0.10 ▼	-1.54	6,640	6,600	6,200	42,951	279,181,500
29/05/2019	6,640	0.00 ■■	0.00	6,660	6,640	6,480	28,001	185,926,640
28/05/2019	6,660	-0.10 ▼	-1.50	6,750	6,700	6,530	9,222	61,418,520
27/05/2019	6,750	-0.20 ▼	-2.96	6,950	6,990	6,750	4,574	30,874,500
26/05/2019	6,950	0.00 ■■	0.00	6,950	6,950	6,600	8,512	59,158,400
24/05/2019	6,950	0.00 ■■	0.00	6,950	6,950	6,600	8,512	59,158,400
23/05/2019	6,950	0.00 ■■	0.00	6,950	6,950	6,850	9,679	67,269,050
22/05/2019	6,950	0.00 ■■	0.00	6,950	6,970	6,900	24,269	168,669,550
21/05/2019	6,950	-0.10 ▼	-1.44	7,050	7,000	6,900	21,682	150,689,900
20/05/2019	7,050	0.00 ■■	0.00	7,000	7,050	6,770	22,916	161,557,800
19/05/2019	7,000	-0.20 ▼	-2.86	7,220	7,270	6,970	31,990	223,930,000
17/05/2019	7,000	-0.20 ▼	-2.86	7,220	7,270	6,970	31,990	223,930,000
16/05/2019	7,220	0.30 ▲	4.16	6,920	7,350	7,000	24,197	174,702,340
15/05/2019	6,920	0.50 ▲	7.23	6,470	6,920	6,470	55,129	381,492,680
14/05/2019	6,470	-0.50 ▼	-7.73	6,950	6,740	6,470	75,878	490,930,660
13/05/2019	6,950	-0.50 ▼	-7.19	7,400	7,350	6,900	37,088	257,761,600
12/05/2019	7,400	-0.50 ▼	-6.76	7,910	7,900	7,400	12,011	88,881,400
10/05/2019	7,400	-0.50 ▼	-6.76	7,910	7,900	7,400	12,011	88,881,400
09/05/2019	7,910	0.00 ■■	0.00	7,950	7,910	7,800	4,717	37,311,470
08/05/2019	7,950	0.00 ■■	0.00	7,900	7,950	7,510	15,892	126,341,400
07/05/2019	7,900	-0.20 ▼	-2.53	8,090	8,000	7,750	12,042	95,131,800
06/05/2019	8,090	0.00 ■■	0.00	8,090	8,090	7,610	70,493	570,288,370
05/05/2019	8,090	0.10 ▲	1.24	8,000	8,090	7,700	4,379	35,426,110
03/05/2019	8,090	0.10 ▲	1.24	8,000	8,090	7,700	4,379	35,426,110
02/05/2019	8,000	-0.10 ▼	-1.25	8,050	8,050	7,490	31,020	248,160,000
01/05/2019	8,050	0.10 ▲	1.24	8,000	8,080	7,500	7,873	63,377,650
30/04/2019	8,050	0.10 ▲	1.24	8,000	8,080	7,500	7,873	63,377,650
29/04/2019	8,050	0.10 ▲	1.24	8,000	8,080	7,500	7,873	63,377,650
28/04/2019	8,050	0.10 ▲	1.24	8,000	8,080	7,500	7,873	63,377,650
26/04/2019	8,050	0.10 ▲	1.24	8,000	8,080	7,500	7,873	63,377,650
25/04/2019	8,000	0.00 ■■	0.00	8,000	8,100	7,950	9,955	79,640,000
24/04/2019	8,000	-0.10 ▼	-1.25	8,090	8,350	7,530	29,861	238,888,000
23/04/2019	8,090	-0.60 ▼	-7.42	8,690	8,670	8,090	31,673	256,234,570
22/04/2019	8,690	-0.20 ▼	-2.30	8,900	8,890	8,280	16,037	139,361,530
21/04/2019	8,900	-0.30 ▼	-3.37	9,190	9,300	8,900	9,621	85,626,900
19/04/2019	8,900	-0.30 ▼	-3.37	9,190	9,300	8,900	9,621	85,626,900
18/04/2019	9,190	0.00 ■■	0.00	9,200	9,290	8,930	12,531	115,159,890
17/04/2019	9,200	-0.10 ▼	-1.09	9,300	9,400	9,200	27,487	252,880,400
16/04/2019	9,300	-0.10 ▼	-1.08	9,390	9,400	9,210	17,133	159,336,900
15/04/2019	9,390	0.20 ▲	2.13	9,200	9,390	9,210	49,457	464,401,230
12/04/2019	9,390	0.20 ▲	2.13	9,200	9,390	9,210	49,457	464,401,230
11/04/2019	9,200	0.20 ▲	2.17	9,000	9,300	8,950	94,330	867,836,000
10/04/2019	9,000	-0.20 ▼	-2.22	9,240	9,200	8,980	11,376	102,384,000
09/04/2019	9,240	-0.20 ▼	-2.16	9,400	9,400	9,150	4,085	37,745,400
08/04/2019	9,400	0.00 ■■	0.00	9,400	9,550	9,300	14,220	133,668,000
05/04/2019	9,400	-0.10 ▼	-1.06	9,460	9,500	9,320	30,142	283,334,800
04/04/2019	9,460	0.10 ▲	1.06	9,380	9,840	9,370	11,006	104,116,760
03/04/2019	9,380	-0.10 ▼	-1.07	9,490	9,450	9,350	18,754	175,912,520
02/04/2019	9,490	0.10 ▲	1.05	9,420	9,600	9,350	8,295	78,719,550
01/04/2019	9,420	-0.10 ▼	-1.06	9,500	9,600	9,310	50,466	475,389,720
30/03/2019	12,300	0.05 ▲	0.41	12,250	12,400	12,150	210,470	2,588,781,000
29/03/2019	9,500	0.30 ▲	3.16	9,200	9,500	9,250	71,218	676,571,000
28/03/2019	9,200	0.20 ▲	2.17	8,960	9,300	8,960	17,504	161,036,800
27/03/2019	8,960	0.10 ▲	1.12	8,900	9,100	8,960	27,707	248,254,720
26/03/2019	8,900	-0.50 ▼	-5.62	9,400	9,600	8,900	16,613	147,855,700
25/03/2019	9,400	-0.50 ▼	-5.32	9,900	9,700	9,400	28,877	271,443,800
22/03/2019	9,900	-0.60 ▼	-6.06	10,500	10,500	9,900	37,157	367,854,300
21/03/2019	10,500	-0.20 ▼	-1.90	10,650	10,900	10,500	49,540	520,170,000
20/03/2019	10,650	-0.30 ▼	-2.82	10,900	11,100	10,650	30,139	320,980,350
19/03/2019	10,900	0.30 ▲	2.75	10,600	10,950	10,450	65,367	712,500,300
18/03/2019	10,600	0.00 ■■	0.00	10,600	10,600	10,400	22,714	240,768,400
15/03/2019	10,600	-0.30 ▼	-2.83	10,850	10,850	10,550	24,990	264,894,000
14/03/2019	10,850	0.00 ■■	0.00	10,850	10,950	10,750	17,543	190,341,550
13/03/2019	10,850	0.20 ▲	1.84	10,700	10,850	10,350	44,377	481,490,450
12/03/2019	10,700	-0.30 ▼	-2.80	11,000	11,100	10,550	28,420	304,094,000
11/03/2019	11,000	0.20 ▲	1.82	10,800	11,200	10,750	72,272	794,992,000
08/03/2019	10,800	0.70 ▲	6.48	10,100	10,800	10,100	143,099	1,545,469,200
07/03/2019	10,100	0.60 ▲	5.94	9,470	10,100	9,470	101,049	1,020,594,900
06/03/2019	9,470	-0.10 ▼	-1.06	9,600	9,580	9,450	15,125	143,233,750
05/03/2019	9,600	0.00 ■■	0.00	9,620	9,650	9,460	13,363	128,284,800
04/03/2019	9,620	0.10 ▲	1.04	9,500	9,660	9,550	15,171	145,945,020
01/03/2019	9,500	0.40 ▲	4.21	9,130	9,500	9,040	17,172	163,134,000
28/02/2019	9,130	0.00 ■■	0.00	9,130	9,130	9,070	7,602	69,406,260
27/02/2019	9,130	0.00 ■■	0.00	9,090	9,280	9,100	12,966	118,379,580
26/02/2019	9,090	0.00 ■■	0.00	9,100	9,350	9,080	13,403	121,833,270
25/02/2019	9,100	-0.20 ▼	-2.20	9,300	9,200	9,100	5,435	49,458,500
22/02/2019	9,300	0.00 ■■	0.00	9,260	9,500	9,100	7,183	66,801,900
21/02/2019	9,260	0.00 ■■	0.00	9,270	9,490	9,190	7,582	70,209,320
20/02/2019	9,270	-0.10 ▼	-1.08	9,320	9,340	9,210	17,805	165,052,350
19/02/2019	9,320	-0.30 ▼	-3.22	9,600	9,600	9,320	5,278	49,190,960
18/02/2019	9,600	0.20 ▲	2.08	9,380	9,600	9,150	6,519	62,582,400
15/02/2019	9,380	-0.40 ▼	-4.26	9,780	9,700	9,380	4,159	39,011,420
14/02/2019	9,780	0.10 ▲	1.02	9,700	10,000	9,700	2,067	20,215,260
13/02/2019	9,700	0.40 ▲	4.12	9,350	9,800	9,200	19,998	193,980,600
12/02/2019	9,350	0.40 ▲	4.28	8,950	9,350	8,800	10,218	95,538,300
11/02/2019	8,950	-0.10 ▼	-1.12	9,000	9,150	8,900	9,320	83,414,000
01/02/2019	9,000	-0.20 ▼	-2.22	9,240	9,240	8,700	2,186	19,674,000
31/01/2019	9,240	-0.10 ▼	-1.08	9,300	9,300	9,000	4,532	41,875,680
30/01/2019	9,300	0.00 ■■	0.00	9,300	9,380	9,100	6,372	59,259,600
29/01/2019	9,300	-0.10 ▼	-1.08	9,400	9,500	9,200	4,536	42,184,800
28/01/2019	9,400	-0.10 ▼	-1.06	9,500	9,660	9,400	8,348	78,471,200
25/01/2019	9,500	0.40 ▲	4.21	9,150	9,600	9,150	13,198	125,381,000
24/01/2019	9,150	0.50 ▲	5.46	8,700	9,150	8,600	19,806,000	181,224,900,000
23/01/2019	8,700	-0.10 ▼	-1.15	8,780	8,780	8,650	721,000	6,272,700,000
22/01/2019	8,780	0.00 ■■	0.00	8,780	9,280	8,630	5,111,000	44,874,580,000
21/01/2019	8,780	-0.01 ▼	-0.11	8,790	8,780	8,610	23,780	208,788,400
19/01/2019	8,790	-0.10 ▼	-1.14	8,900	8,800	8,550	1,011,500	8,891,085,000
18/01/2019	8,790	-0.11 ▼	-1.25	8,900	8,800	8,550	58,640	515,445,600
17/01/2019	8,900	0.07 ▲	0.79	8,830	9,000	8,220	191,450	1,703,905,000
16/01/2019	8,830	-0.17 ▼	-1.93	9,000	9,200	8,810	97,190	858,187,700
15/01/2019	9,000	0.16 ▲	1.78	8,840	9,100	8,700	40,500	364,500,000
14/01/2019	8,840	-0.66 ▼	-7.47	9,500	9,600	8,840	54,590	482,575,600
11/01/2019	9,500	-0.29 ▼	-3.05	9,790	9,730	9,200	14,330	136,135,000
10/01/2019	9,790	-0.01 ▼	-0.10	9,800	9,800	9,570	33,510	328,062,900
09/01/2019	9,800	-0.02 ▼	-0.20	9,800	9,820	9,600	71,880	704,424,000
08/01/2019	9,800	0.01 ▲	0.10	9,790	9,900	9,550	93,450	915,810,000
07/01/2019	9,790	0.39 ▲	3.98	9,400	9,890	9,550	149,220	1,460,863,800
04/01/2019	9,400	0.10 ▲	1.06	9,300	9,600	8,650	646,040	6,072,776,000
03/01/2019	9,300	-0.70 ▼	-7.53	10,000	9,900	9,300	284,440	2,645,292,000
02/01/2019	10,000	-0.20 ▼	-2.00	10,200	10,200	9,490	264,420	2,644,200,000
28/12/2018	10,200	-0.65 ▼	-6.37	10,850	10,600	10,200	104,080	1,061,616,000
27/12/2018	10,850	-0.10 ▼	-0.92	10,950	11,150	10,300	291,470	3,162,449,500
26/12/2018	10,950	-0.20 ▼	-1.83	11,150	11,150	10,500	138,840	1,520,298,000
25/12/2018	11,150	-0.05 ▼	-0.45	11,200	11,150	10,450	262,310	2,924,756,500
24/12/2018	11,200	-0.40 ▼	-3.57	11,600	11,600	11,200	62,050	694,960,000
21/12/2018	11,600	-0.25 ▼	-2.16	11,850	11,750	11,200	190,850	2,213,860,000
20/12/2018	11,850	0.15 ▲	1.27	11,700	11,900	11,500	145,450	1,723,582,500
19/12/2018	11,700	-0.10 ▼	-0.85	11,800	11,900	11,400	149,340	1,747,278,000
18/12/2018	11,800	-0.15 ▼	-1.27	11,950	11,950	11,500	177,550	2,095,090,000
17/12/2018	11,950	0.10 ▲	0.84	11,850	12,000	11,850	203,570	2,432,661,500
14/12/2018	11,850	-0.25 ▼	-2.11	12,100	12,100	11,850	289,390	3,429,271,500
13/12/2018	12,100	0.15 ▲	1.24	11,950	12,100	11,850	250,110	3,026,331,000
12/12/2018	11,950	0.05 ▲	0.42	11,950	12,000	11,900	259,500	3,101,025,000
11/12/2018	11,950	-0.20 ▼	-1.67	12,150	12,200	11,950	399,860	4,778,327,000
10/12/2018	12,150	-0.15 ▼	-1.23	12,300	12,300	12,150	342,020	4,155,543,000
07/12/2018	12,300	0.05 ▲	0.41	12,300	12,450	12,300	488,270	6,005,721,000
06/12/2018	12,300	0.10 ▲	0.81	12,200	12,350	12,200	432,690	5,322,087,000
05/12/2018	12,200	-0.10 ▼	-0.82	12,300	12,400	12,200	315,660	3,851,052,000
04/12/2018	12,300	-0.30 ▼	-2.44	12,600	12,650	12,300	451,460	5,552,958,000
03/12/2018	12,600	0.30 ▲	2.38	12,300	12,600	12,300	434,560	5,475,456,000
30/11/2018	12,300	0.05 ▲	0.41	12,250	12,400	12,150	210,470	2,588,781,000
29/11/2018	12,250	-0.15 ▼	-1.22	12,400	12,550	12,250	564,830	6,919,167,500
28/11/2018	12,400	0.10 ▲	0.81	12,300	12,600	12,300	493,990	6,125,476,000
27/11/2018	12,300	-0.25 ▼	-2.03	12,550	12,700	12,300	515,250	6,337,575,000
26/11/2018	12,550	-0.05 ▼	-0.40	12,600	12,600	12,350	128,200	1,608,910,000
23/11/2018	12,600	-0.05 ▼	-0.40	12,650	12,800	12,400	321,850	4,055,310,000
22/11/2018	12,650	0.30 ▲	2.37	12,350	12,900	12,300	691,640	8,749,246,000
21/11/2018	12,350	-0.05 ▼	-0.40	12,350	12,350	12,200	204,390	2,524,216,500
20/11/2018	12,350	-0.15 ▼	-1.21	12,500	12,550	12,300	397,300	4,906,655,000
19/11/2018	12,500	0.15 ▲	1.20	12,350	12,600	12,300	466,490	5,831,125,000
16/11/2018	12,350	0.05 ▲	0.40	12,300	12,400	12,200	256,770	3,171,109,500
15/11/2018	12,300	0.10 ▲	0.81	12,200	12,400	12,000	416,950	5,128,485,000
14/11/2018	12,200	-0.40 ▼	-3.28	12,600	12,800	12,200	605,260	7,384,172,000
13/11/2018	12,600	-0.30 ▼	-2.38	12,900	12,900	12,600	256,610	3,233,286,000
12/11/2018	12,900	0.05 ▲	0.39	12,850	12,900	12,650	706,820	9,117,978,000
09/11/2018	12,850	-0.15 ▼	-1.17	13,000	13,300	12,750	130,910	1,682,193,500
08/11/2018	13,000	0.10 ▲	0.77	13,000	13,450	12,950	640,270	8,323,510,000
07/11/2018	13,000	0.50 ▲	3.85	12,500	13,300	12,200	1,203,530	15,645,890,000
06/11/2018	12,500	0.35 ▲	2.80	12,150	12,600	12,100	998,350	12,479,375,000
05/11/2018	12,150	-0.05 ▼	-0.41	12,200	12,250	12,000	68,360	830,574,000
04/11/2018	12,200	-0.15 ▼	-1.23	12,350	12,350	11,600	295,850	3,609,370,000
02/11/2018	12,200	-0.15 ▼	-1.23	12,350	12,350	11,600	295,850	3,609,370,000
01/11/2018	12,350	-0.05 ▼	-0.40	12,400	12,400	11,950	272,070	3,360,064,500
31/10/2018	12,400	0.15 ▲	1.21	12,250	12,600	11,900	351,980	4,364,552,000
30/10/2018	12,250	-0.05 ▼	-0.41	12,250	12,250	11,900	355,670	4,356,957,500
29/10/2018	12,250	-0.15 ▼	-1.22	12,400	12,600	11,900	117,170	1,435,332,500
27/10/2018	12,400	0.20 ▲	1.61	12,200	12,800	12,100	244,230	3,028,452,000
26/10/2018	12,400	0.20 ▲	1.61	12,200	12,800	12,100	244,230	3,028,452,000
25/10/2018	12,200	-0.80 ▼	-6.56	13,000	12,600	12,100	68,750	838,750,000
24/10/2018	13,000	0.05 ▲	0.38	12,950	13,000	12,350	93,360	1,213,680,000
23/10/2018	12,950	-0.05 ▼	-0.39	13,000	13,000	12,100	337,470	4,370,236,500
22/10/2018	13,000	-0.60 ▼	-4.62	13,600	13,450	13,000	362,910	4,717,830,000
20/10/2018	13,600	0.25 ▲	1.84	13,350	13,600	13,150	480,920	6,540,512,000
19/10/2018	13,600	0.25 ▲	1.84	13,350	13,600	13,150	480,920	6,540,512,000
18/10/2018	13,350	-0.30 ▼	-2.25	13,650	13,650	13,350	334,830	4,469,980,500
17/10/2018	13,650	0.25 ▲	1.83	13,400	13,800	13,400	191,630	2,615,749,500
16/10/2018	13,400	0.20 ▲	1.49	13,200	13,700	13,150	971,550	13,018,770,000
15/10/2018	13,200	-0.30 ▼	-2.27	13,500	13,600	13,200	142,170	1,876,644,000
12/10/2018	13,500	0.25 ▲	1.85	13,250	13,700	12,850	250,000	3,375,000,000
11/10/2018	13,250	-0.95 ▼	-7.17	14,200	13,900	13,250	542,450	7,187,462,500
10/10/2018	14,200	0.10 ▲	0.70	14,200	14,900	14,050	218,400	3,101,280,000
09/10/2018	14,200	-0.30 ▼	-2.11	14,500	14,800	14,100	360,520	5,119,384,000
08/10/2018	14,500	-0.50 ▼	-3.45	15,000	15,000	14,400	328,300	4,760,350,000
05/10/2018	15,000	-0.55 ▼	-3.67	15,550	15,650	15,000	978,950	14,684,250,000
04/10/2018	15,550	0.05 ▲	0.32	15,500	15,900	15,250	2,027,650	31,529,957,500
03/10/2018	15,500	0.60 ▲	3.87	14,900	15,800	14,800	1,900,620	29,459,610,000
02/10/2018	14,900	0.20 ▲	1.34	14,700	14,950	14,700	1,426,750	21,258,575,000
01/10/2018	14,700	-0.05 ▼	-0.34	14,750	15,100	14,500	1,436,520	21,116,844,000
28/09/2018	14,750	-0.45 ▼	-3.05	15,200	15,250	14,600	1,273,410	18,782,797,500
27/09/2018	15,200	0.45 ▲	2.96	14,750	15,300	14,750	1,586,930	24,121,336,000
26/09/2018	14,750	0.95 ▲	6.44	13,800	14,750	13,900	1,833,530	27,044,567,500
25/09/2018	13,800	0.15 ▲	1.09	13,650	13,900	13,600	560,800	7,739,040,000
24/09/2018	13,650	0.15 ▲	1.10	13,500	13,700	13,450	410,370	5,601,550,500
21/09/2018	13,500	0.05 ▲	0.37	13,500	13,850	13,500	176,600	2,384,100,000
20/09/2018	13,500	0.05 ▲	0.37	13,450	13,700	13,450	75,920	1,024,920,000
19/09/2018	13,450	-0.05 ▼	-0.37	13,500	13,900	13,400	271,970	3,657,996,500
18/09/2018	13,500	-0.20 ▼	-1.48	13,700	13,900	13,500	143,810	1,941,435,000
17/09/2018	13,700	-0.10 ▼	-0.73	13,800	13,850	13,650	167,820	2,299,134,000
15/09/2018	13,800	-0.10 ▼	-0.72	13,800	13,850	13,700	171,960	2,373,048,000
14/09/2018	13,800	-0.10 ▼	-0.72	13,800	13,850	13,700	171,960	2,373,048,000
13/09/2018	13,800	0.05 ▲	0.36	13,750	13,850	13,700	137,770	1,901,226,000
12/09/2018	13,750	-0.05 ▼	-0.36	13,800	13,950	13,750	279,290	3,840,237,500
11/09/2018	13,800	-0.10 ▼	-0.72	13,900	13,950	13,700	252,910	3,490,158,000
10/09/2018	13,900	0.20 ▲	1.44	13,700	14,000	13,800	228,370	3,174,343,000
07/09/2018	13,700	-0.10 ▼	-0.73	13,800	13,800	13,700	162,210	2,222,277,000
06/09/2018	13,800	0.05 ▲	0.36	13,750	14,000	13,700	197,680	2,727,984,000
05/09/2018	13,750	-0.35 ▼	-2.55	14,100	14,100	13,750	173,540	2,386,175,000
04/09/2018	14,100	-0.10 ▼	-0.71	14,200	14,300	13,900	227,900	3,213,390,000
31/08/2018	14,200	-0.15 ▼	-1.06	14,350	14,500	13,900	342,970	4,870,174,000
30/08/2018	14,350	-0.05 ▼	-0.35	14,400	14,350	13,700	291,240	4,179,294,000
29/08/2018	14,400	0.70 ▲	4.86	13,700	14,400	13,000	343,850	4,951,440,000
28/08/2018	13,700	-1.00 ▼	-7.30	14,700	14,950	13,700	404,340	5,539,458,000
27/08/2018	14,700	0.10 ▲	0.68	14,600	14,750	14,600	206,180	3,030,846,000
24/08/2018	14,600	0.20 ▲	1.37	14,400	14,700	14,300	310,930	4,539,578,000
23/08/2018	14,400	-0.45 ▼	-3.13	14,850	14,950	14,400	230,660	3,321,504,000
22/08/2018	14,850	0.40 ▲	2.69	14,450	15,000	14,500	367,180	5,452,623,000
21/08/2018	14,450	0.65 ▲	4.50	13,800	14,500	13,650	408,900	5,908,605,000
20/08/2018	13,800	0.10 ▲	0.72	13,700	14,050	13,650	212,860	2,937,468,000
17/08/2018	13,700	-0.10 ▼	-0.73	13,800	13,900	13,600	248,710	3,407,327,000
16/08/2018	13,800	-0.10 ▼	-0.72	13,800	13,800	13,450	129,330	1,784,754,000
15/08/2018	13,800	-0.20 ▼	-1.45	14,000	14,100	13,600	231,910	3,200,358,000
14/08/2018	14,000	-0.15 ▼	-1.07	14,150	14,200	13,900	334,010	4,676,140,000
13/08/2018	14,150	-0.10 ▼	-0.71	14,250	14,400	13,850	291,510	4,124,866,500
10/08/2018	14,250	-0.05 ▼	-0.35	14,300	14,350	13,800	368,640	5,253,120,000
09/08/2018	14,300	0.30 ▲	2.10	14,000	14,600	14,000	302,840	4,330,612,000
08/08/2018	14,000	-0.70 ▼	-5.00	14,700	15,000	14,000	437,750	6,128,500,000
07/08/2018	14,700	-0.40 ▼	-2.72	15,100	15,100	14,500	285,180	4,192,146,000
06/08/2018	15,100	-0.15 ▼	-0.99	15,250	15,250	14,750	431,790	6,520,029,000
03/08/2018	15,250	0.05 ▲	0.33	15,250	15,400	15,200	699,820	10,672,255,000
02/08/2018	15,250	0.25 ▲	1.64	15,000	15,400	15,000	637,830	9,726,907,500
01/08/2018	15,000	0.30 ▲	2.00	14,700	15,200	14,500	743,880	11,158,200,000
31/07/2018	14,700	0.40 ▲	2.72	14,300	15,000	14,250	501,350	7,369,845,000
30/07/2018	14,300	-0.15 ▼	-1.05	14,450	14,750	14,300	516,100	7,380,230,000
29/07/2018	14,450	-0.30 ▼	-2.08	14,750	14,750	14,400	484,640	7,003,048,000
27/07/2018	14,450	-0.30 ▼	-2.08	14,750	14,750	14,400	484,640	7,003,048,000
26/07/2018	14,750	-0.10 ▼	-0.68	14,850	14,850	14,600	557,160	8,218,110,000
25/07/2018	14,850	-0.05 ▼	-0.34	14,850	14,950	14,650	467,150	6,937,177,500
24/07/2018	14,850	-0.15 ▼	-1.01	15,000	15,150	14,800	321,540	4,774,869,000
23/07/2018	15,000	-0.05 ▼	-0.33	15,000	15,200	14,850	489,840	7,347,600,000
22/07/2018	15,000	-0.10 ▼	-0.67	15,000	15,050	14,700	464,940	6,974,100,000
20/07/2018	15,000	-0.10 ▼	-0.67	15,000	15,050	14,700	464,940	6,974,100,000
19/07/2018	15,000	0.50 ▲	3.33	14,500	15,000	14,500	358,220	5,373,300,000
18/07/2018	14,500	0.25 ▲	1.72	14,250	14,500	14,150	295,210	4,280,545,000
17/07/2018	14,250	0.20 ▲	1.40	14,050	14,350	13,900	145,370	2,071,522,500
16/07/2018	14,050	0.05 ▲	0.36	14,000	14,500	14,000	113,530	1,595,096,500
14/07/2018	14,000	0.10 ▲	0.71	13,900	14,000	13,750	42,000	588,000,000
13/07/2018	14,000	0.10 ▲	0.71	13,900	14,000	13,750	42,000	588,000,000
12/07/2018	13,900	-0.30 ▼	-2.16	14,200	14,150	13,600	10,440	145,116,000
11/07/2018	14,200	-0.50 ▼	-3.52	14,700	14,700	13,900	34,970	496,574,000
10/07/2018	14,700	-0.65 ▼	-4.42	15,350	15,350	14,500	30,720	451,584,000
09/07/2018	15,350	-0.05 ▼	-0.33	15,400	15,550	14,800	91,010	1,397,003,500
08/07/2018	15,400	-0.05 ▼	-0.32	15,400	16,000	14,500	141,260	2,175,404,000
06/07/2018	15,400	-0.05 ▼	-0.32	15,400	16,000	14,500	141,260	2,175,404,000
05/07/2018	15,400	-0.60 ▼	-3.90	16,000	16,500	15,250	152,690	2,351,426,000
04/07/2018	16,000	0.50 ▲	3.13	15,500	16,000	15,200	179,990	2,879,840,000
03/07/2018	15,500	-0.20 ▼	-1.29	15,700	15,900	15,000	121,670	1,885,885,000
02/07/2018	18,900	1.10 ▲	5.82	17,800	18,900	17,050	354,790	6,705,531,000
29/06/2018	17,800	0.85 ▲	4.78	16,950	0	0	294,470	5,241,566,000
28/06/2018	16,950	-0.35 ▼	-2.06	17,300	17,250	16,600	255,340	4,328,013,000
27/06/2018	17,300	0.85 ▲	4.91	16,450	17,300	16,000	246,030	4,256,319,000
26/06/2018	16,450	-0.15 ▼	-0.91	16,600	16,550	16,250	195,160	3,210,382,000
25/06/2018	16,600	0.30 ▲	1.81	16,300	16,600	16,000	229,080	3,802,728,000
22/06/2018	16,300	-0.05 ▼	-0.31	16,350	16,500	16,000	51,160	833,908,000
21/06/2018	16,350	-0.15 ▼	-0.92	16,500	16,400	16,000	57,950	947,482,500
20/06/2018	16,500	0.30 ▲	1.82	16,200	16,700	16,000	274,420	4,527,930,000
19/06/2018	16,200	-0.60 ▼	-3.70	16,800	16,750	15,650	191,170	3,096,954,000
18/06/2018	16,800	-0.45 ▼	-2.68	17,250	17,250	16,500	61,450	1,032,360,000
15/06/2018	17,250	0.15 ▲	0.87	17,100	17,350	17,000	60,870	1,050,007,500
14/06/2018	17,100	-0.10 ▼	-0.58	17,200	17,500	17,100	77,730	1,329,183,000
13/06/2018	17,200	0.20 ▲	1.16	17,000	17,450	16,950	236,970	4,075,884,000
12/06/2018	17,000	-0.40 ▼	-2.35	17,400	17,400	17,000	147,730	2,511,410,000
11/06/2018	17,400	-0.30 ▼	-1.72	17,700	17,650	17,400	130,540	2,271,396,000
10/06/2018	17,700	-0.05 ▼	-0.28	17,750	17,900	17,600	267,960	4,742,892,000
08/06/2018	17,700	-0.05 ▼	-0.28	17,750	17,900	17,600	267,960	4,742,892,000
07/06/2018	17,750	0.75 ▲	4.23	17,000	17,850	17,000	334,710	5,941,102,500
06/06/2018	17,000	0.10 ▲	0.59	16,900	17,000	16,700	333,180	5,664,060,000
05/06/2018	16,900	0.05 ▲	0.30	16,850	16,950	16,500	231,880	3,918,772,000
04/06/2018	16,850	-0.05 ▼	-0.30	16,900	17,000	16,550	176,750	2,978,237,500
02/06/2018	16,900	-0.05 ▼	-0.30	16,950	17,000	16,600	168,230	2,843,087,000
01/06/2018	16,900	-0.05 ▼	-0.30	16,950	17,000	16,600	168,230	2,843,087,000
31/05/2018	16,950	-0.05 ▼	-0.29	17,000	17,200	16,800	109,190	1,850,770,500
30/05/2018	17,000	-0.05 ▼	-0.29	17,000	17,000	16,650	102,130	1,736,210,000
29/05/2018	17,000	0.20 ▲	1.18	16,800	17,050	16,500	71,800	1,220,600,000
28/05/2018	16,800	-1.20 ▼	-7.14	18,000	17,900	16,800	70,140	1,178,352,000
25/05/2018	18,000	0.05 ▲	0.28	17,950	18,100	17,750	168,340	3,030,120,000
24/05/2018	17,950	-0.05 ▼	-0.28	18,000	18,000	17,500	125,630	2,255,058,500
23/05/2018	18,000	-0.20 ▼	-1.11	18,200	18,200	17,650	39,350	708,300,000
22/05/2018	18,200	-0.20 ▼	-1.10	18,400	18,350	17,500	141,900	2,582,580,000
21/05/2018	18,400	-0.05 ▼	-0.27	18,400	18,500	17,800	114,450	2,105,880,000
19/05/2018	18,400	-0.30 ▼	-1.63	18,400	18,500	17,850	138,920	2,556,128,000
18/05/2018	18,400	-0.30 ▼	-1.63	18,400	18,500	17,850	138,920	2,556,128,000
17/05/2018	18,400	-0.10 ▼	-0.54	18,500	18,750	17,250	314,260	5,782,384,000
16/05/2018	18,500	-0.35 ▼	-1.89	18,850	18,800	18,400	112,840	2,087,540,000
15/05/2018	18,850	0.05 ▲	0.27	18,800	19,000	18,800	404,860	7,631,611,000
14/05/2018	18,800	0.40 ▲	2.13	18,400	18,800	18,200	373,030	7,012,964,000
13/05/2018	18,400	-0.40 ▼	-2.17	18,400	18,400	17,900	395,810	7,282,904,000
11/05/2018	18,400	-0.40 ▼	-2.17	18,400	18,400	17,900	395,810	7,282,904,000
10/05/2018	18,400	0.10 ▲	0.54	18,300	18,400	17,700	317,410	5,840,344,000
09/05/2018	18,300	-0.20 ▼	-1.09	18,500	18,500	18,100	372,700	6,820,410,000
08/05/2018	18,500	-0.20 ▼	-1.08	18,700	18,700	18,200	315,460	5,836,010,000
07/05/2018	18,700	-0.05 ▼	-0.27	18,700	18,700	17,500	350,660	6,557,342,000
05/05/2018	18,700	0.80 ▲	4.28	17,900	18,700	17,600	480,960	8,993,952,000
04/05/2018	18,700	0.80 ▲	4.28	17,900	18,700	17,600	480,960	8,993,952,000
03/05/2018	17,900	1.10 ▲	6.15	16,800	17,900	16,250	270,000	4,833,000,000
02/05/2018	16,800	-0.05 ▼	-0.30	16,850	16,950	16,550	150,420	2,527,056,000
30/04/2018	16,850	0.45 ▲	2.67	16,400	16,850	16,050	179,750	3,028,787,500
27/04/2018	16,850	0.45 ▲	2.67	16,400	16,850	16,050	179,750	3,028,787,500
26/04/2018	16,400	0.30 ▲	1.83	16,100	16,450	15,700	335,920	5,509,088,000
25/04/2018	16,100	-0.10 ▼	-0.62	16,200	16,450	15,750	182,140	2,932,454,000
24/04/2018	16,100	-0.10 ▼	-0.62	16,200	16,450	15,750	182,140	2,932,454,000
23/04/2018	16,200	-1.00 ▼	-6.17	17,200	17,350	16,200	146,830	2,378,646,000
20/04/2018	17,200	0.20 ▲	1.16	17,000	17,250	16,700	199,900	3,438,280,000
19/04/2018	17,000	-0.65 ▼	-3.82	17,650	17,750	16,900	289,680	4,924,560,000
18/04/2018	17,650	-0.15 ▼	-0.85	17,650	17,950	17,500	717,410	12,662,286,500
13/04/2018	17,500	0.20 ▲	1.14	17,300	17,750	17,050	362,230	6,339,025,000
12/04/2018	17,300	0.05 ▲	0.29	17,300	18,000	17,050	259,500	4,489,350,000
11/04/2018	17,300	-1.05 ▼	-6.07	18,350	18,650	17,250	563,730	9,752,529,000
10/04/2018	18,350	-1.15 ▼	-6.27	19,500	19,300	18,350	622,150	11,416,452,500
09/04/2018	19,500	-0.05 ▼	-0.26	19,550	20,000	19,200	663,290	12,934,155,000
06/04/2018	19,550	-0.25 ▼	-1.28	19,800	20,000	19,500	691,050	13,510,027,500
05/04/2018	19,800	1.00 ▲	5.05	18,800	19,850	18,950	1,810,860	35,855,028,000
04/04/2018	18,800	-0.10 ▼	-0.53	18,900	19,000	18,600	915,340	17,208,392,000
03/04/2018	18,900	-0.10 ▼	-0.53	19,000	19,150	18,600	359,980	6,803,622,000
02/04/2018	19,000	0.30 ▲	1.58	18,700	19,150	18,700	1,420,090	26,981,710,000
30/03/2018	18,700	0.10 ▲	0.53	18,700	19,000	18,500	760,260	14,216,862,000
29/03/2018	18,700	0.35 ▲	1.87	18,350	19,000	18,350	868,060	16,232,722,000
28/03/2018	18,350	-0.65 ▼	-3.54	19,000	19,450	18,350	1,191,310	21,860,538,500
27/03/2018	19,000	0.40 ▲	2.11	18,600	19,700	18,600	1,365,240	25,939,560,000
26/03/2018	18,600	-0.15 ▼	-0.81	18,750	18,850	18,300	620,820	11,547,252,000
25/03/2018	18,750	-0.85 ▼	-4.53	19,600	19,200	18,300	444,030	8,325,562,500
23/03/2018	18,750	-0.85 ▼	-4.53	19,600	19,200	18,300	444,030	8,325,562,500
22/03/2018	19,600	-0.05 ▼	-0.26	19,650	20,300	19,450	971,210	19,035,716,000
21/03/2018	19,650	1.25 ▲	6.36	18,400	19,650	18,450	1,850,610	36,364,486,500
20/03/2018	18,400	-0.10 ▼	-0.54	18,500	18,850	18,400	490,430	9,023,912,000
19/03/2018	18,500	-0.05 ▼	-0.27	18,400	18,600	17,700	722,240	13,361,440,000
16/03/2018	18,400	-0.30 ▼	-1.63	18,700	18,800	18,400	411,440	7,570,496,000
15/03/2018	18,700	0.15 ▲	0.80	18,550	18,850	18,400	438,860	8,206,682,000
14/03/2018	18,550	-0.50 ▼	-2.70	19,050	19,350	18,550	577,950	10,720,972,500
13/03/2018	19,050	0.55 ▲	2.89	18,500	19,500	18,400	1,032,990	19,678,459,500
12/03/2018	18,500	-1.20 ▼	-6.49	19,700	20,200	19,000	276,260	5,110,810,000
09/03/2018	19,000	-0.70 ▼	-3.68	19,700	20,200	19,000	359,860	6,837,340,000
08/03/2018	19,700	-0.10 ▼	-0.51	19,700	19,850	19,150	174,810	3,443,757,000
07/03/2018	19,700	-0.80 ▼	-4.06	20,500	20,500	19,550	435,310	8,575,607,000
06/03/2018	20,500	0.55 ▲	2.68	19,950	20,500	19,000	362,680	7,434,940,000
05/03/2018	19,950	-1.15 ▼	-5.76	21,100	21,100	19,950	819,620	16,351,419,000
02/03/2018	21,100	0.90 ▲	4.27	20,200	21,400	20,200	785,990	16,584,389,000
01/03/2018	20,200	1.30 ▲	6.44	18,900	20,200	19,450	902,140	18,223,228,000
28/02/2018	18,900	1.20 ▲	6.35	17,700	18,900	17,700	617,440	11,669,616,000
27/02/2018	17,700	1.05 ▲	5.93	16,650	17,700	16,400	276,610	4,895,997,000
26/02/2018	16,650	-0.20 ▼	-1.20	16,850	17,000	16,650	43,550	725,107,500
25/02/2018	16,850	-0.15 ▼	-0.89	17,000	17,000	16,500	194,280	3,273,618,000
23/02/2018	16,850	-0.15 ▼	-0.89	17,000	17,000	16,500	194,280	3,273,618,000
22/02/2018	17,000	-0.10 ▼	-0.59	17,000	17,250	16,650	82,430	1,401,310,000
21/02/2018	17,000	0.10 ▲	0.59	16,900	17,700	16,900	200,990	3,416,830,000
13/02/2018	16,900	1.10 ▲	6.51	15,800	16,900	15,600	79,470	1,343,043,000
12/02/2018	15,800	-0.20 ▼	-1.27	16,000	16,200	15,550	86,940	1,373,652,000
09/02/2018	16,000	-0.20 ▼	-1.25	16,200	16,000	15,200	204,730	3,275,680,000
08/02/2018	16,200	-0.10 ▼	-0.62	16,300	16,500	15,900	482,820	7,821,684,000
07/02/2018	16,300	-0.70 ▼	-4.29	17,000	16,950	15,900	245,320	3,998,716,000
06/02/2018	16,200	-0.80 ▼	-4.94	17,000	16,700	15,850	438,570	7,104,834,000
05/02/2018	17,000	-0.30 ▼	-1.76	17,300	17,300	16,800	235,400	4,001,800,000
04/02/2018	17,300	0.20 ▲	1.16	17,100	17,400	17,000	272,830	4,719,959,000
02/02/2018	17,300	0.20 ▲	1.16	17,100	17,400	17,000	272,830	4,719,959,000
01/02/2018	17,100	0.65 ▲	3.80	16,450	17,400	16,450	471,430	8,061,453,000
31/01/2018	16,450	-0.55 ▼	-3.34	17,000	17,000	16,450	297,430	4,892,723,500
30/01/2018	17,000	-0.10 ▼	-0.59	17,100	17,300	16,600	133,950	2,277,150,000
29/01/2018	17,100	-1.10 ▼	-6.43	18,200	18,200	17,000	131,010	2,240,271,000
26/01/2018	18,200	-0.40 ▼	-2.20	18,600	18,900	18,100	205,350	3,737,370,000
25/01/2018	18,600	1.60 ▲	8.60	18,150	19,400	18,600	434,850	8,088,210,000
24/01/2018	20,200	3.20 ▲	15.84	17,000	18,150	16,500	133,450	2,695,690,000
22/01/2018	16,500	1.15 ▲	6.97	17,000	18,150	16,500	524,120	8,647,980,000
21/01/2018	17,000	-1.20 ▼	-7.06	18,200	18,350	17,000	222,990	3,790,830,000
19/01/2018	17,000	-1.20 ▼	-7.06	18,200	18,350	17,000	222,990	3,790,830,000
18/01/2018	18,200	-0.10 ▼	-0.55	18,300	18,600	17,200	279,550	5,087,810,000
17/01/2018	18,300	-0.60 ▼	-3.28	18,900	19,000	18,300	159,230	2,913,909,000
16/01/2018	18,900	-0.05 ▼	-0.26	18,900	19,100	18,600	205,740	3,888,486,000
15/01/2018	18,900	-0.50 ▼	-2.65	19,400	19,350	18,750	327,930	6,197,877,000
13/01/2018	19,400	-0.30 ▼	-1.55	19,700	19,950	18,800	493,600	9,575,840,000
12/01/2018	19,400	-0.30 ▼	-1.55	19,700	19,950	18,800	493,600	9,575,840,000
11/01/2018	19,700	-0.20 ▼	-1.02	19,900	20,100	19,600	512,590	10,098,023,000
10/01/2018	19,900	0.50 ▲	2.51	19,400	20,100	19,000	589,120	11,723,488,000
09/01/2018	19,400	0.10 ▲	0.52	19,300	19,500	19,100	519,130	10,071,122,000
08/01/2018	19,300	0.70 ▲	3.63	18,600	19,300	18,500	526,680	10,164,924,000
07/01/2018	18,600	-0.40 ▼	-2.15	19,000	19,350	18,600	270,640	5,033,904,000
05/01/2018	18,600	-0.40 ▼	-2.15	19,000	19,350	18,600	270,640	5,033,904,000
04/01/2018	19,000	-0.25 ▼	-1.32	19,000	19,300	18,200	324,290	6,161,510,000
03/01/2018	19,000	-0.20 ▼	-1.05	19,200	19,200	18,800	209,230	3,975,370,000
02/01/2018	19,200	-0.05 ▼	-0.26	19,250	19,350	18,700	299,260	5,745,792,000
29/12/2017	19,250	-0.20 ▼	-1.04	19,250	19,400	18,950	438,890	8,448,632,500
28/12/2017	19,250	-0.30 ▼	-1.56	19,250	19,250	18,700	200,780	3,865,015,000
27/12/2017	19,250	-0.35 ▼	-1.82	19,600	19,700	19,000	235,530	4,533,952,500
26/12/2017	19,600	0.40 ▲	2.04	19,200	19,700	19,000	290,320	5,690,272,000
25/12/2017	19,200	-1.00 ▼	-5.21	20,200	20,400	19,200	296,520	5,693,184,000
22/12/2017	20,200	-0.10 ▼	-0.50	20,300	20,300	19,800	253,150	5,113,630,000
21/12/2017	20,300	0.10 ▲	0.49	20,200	20,700	19,800	177,060	3,594,318,000
20/12/2017	20,200	-0.50 ▼	-2.48	20,700	20,900	20,200	308,400	6,229,680,000
19/12/2017	20,600	0.05 ▲	0.24	20,600	21,500	20,500	467,410	9,628,646,000
18/12/2017	21,000	0.40 ▲	1.90	20,600	21,500	20,600	103,800	2,179,800,000
17/12/2017	20,600	-0.40 ▼	-1.94	21,000	21,000	20,600	152,910	3,149,946,000
15/12/2017	20,600	-0.40 ▼	-1.94	21,000	21,000	20,600	19,700	405,820,000
14/12/2017	21,000	0.30 ▲	1.43	21,000	21,500	21,000	115,330	2,421,930,000
13/12/2017	21,400	-0.10 ▼	-0.47	21,500	21,450	21,000	22,700	485,780,000
12/12/2017	22,350	0.05 ▲	0.22	22,300	22,400	22,200	37,590	840,136,500
11/12/2017	22,600	-0.10 ▼	-0.44	22,700	22,750	22,000	103,160	2,331,416,000
09/12/2017	22,700	0.30 ▲	1.32	22,400	22,700	22,300	596,330	13,536,691,000
08/12/2017	22,400	-0.45 ▼	-2.01	22,850	23,000	22,400	713,330	15,978,592,000
07/12/2017	22,400	-0.25 ▼	-1.12	22,850	23,000	22,600	653,040	14,628,096,000
05/12/2017	22,500	0.90 ▲	4.17	21,600	22,950	21,450	690,960	15,546,600,000
04/12/2017	21,600	0.40 ▲	1.89	21,500	21,700	21,150	238,280	5,146,848,000
01/12/2017	21,200	-0.10 ▼	-0.47	21,100	21,400	20,850	307,800	6,525,360,000
30/11/2017	21,300	0.00 ■■	0.00	21,300	21,400	20,800	179,060	3,813,978,000
29/11/2017	21,300	-0.30 ▼	-1.39	21,300	21,750	21,300	437,810	9,325,353,000
28/11/2017	21,600	0.60 ▲	2.86	21,800	21,800	21,300	518,710	11,204,136,000
27/11/2017	21,000	0.80 ▲	3.96	19,950	21,500	19,950	417,820	8,774,220,000
24/11/2017	20,200	0.60 ▲	3.06	19,500	20,200	19,500	133,450	2,695,690,000
23/11/2017	19,600	0.00 ■■	0.00	19,600	20,500	19,200	88,050	1,725,780,000
22/11/2017	19,600	0.00 ■■	0.00	19,800	19,800	19,200	79,490	1,558,004,000
21/11/2017	19,600	-0.30 ▼	-1.51	20,000	20,000	19,200	180,870	3,545,052,000
20/11/2017	19,900	-0.40 ▼	-1.97	20,200	20,550	19,900	77,680	1,545,832,000
17/11/2017	20,300	-0.25 ▼	-1.22	20,500	20,800	20,300	80,770	1,639,631,000
16/11/2017	20,550	-0.45 ▼	-2.14	20,850	21,000	20,550	60,220	1,237,521,000
15/11/2017	21,000	0.35 ▲	1.69	21,000	21,000	20,500	85,630	1,798,230,000
14/11/2017	20,650	-0.20 ▼	-0.96	21,250	21,250	20,600	113,870	2,351,415,500
13/11/2017	20,850	-0.40 ▼	-1.88	21,300	21,300	20,850	78,030	1,626,925,500
10/11/2017	21,250	0.70 ▲	3.41	20,300	21,500	20,300	188,540	4,006,475,000
09/11/2017	20,550	0.05 ▲	0.24	20,500	20,750	20,400	51,290	1,054,009,500
08/11/2017	20,500	-0.65 ▼	-3.07	21,000	21,000	20,500	75,730	1,552,465,000
07/11/2017	21,150	-0.15 ▼	-0.70	21,600	21,600	20,800	158,570	3,353,755,500
06/11/2017	21,300	-0.20 ▼	-0.93	21,500	21,500	21,000	131,420	2,799,246,000
03/11/2017	21,500	1.00 ▲	4.88	20,300	21,500	20,000	126,690	2,723,835,000
02/11/2017	20,500	-0.95 ▼	-4.43	21,300	21,450	20,000	202,540	4,152,070,000
01/11/2017	21,450	-0.15 ▼	-0.69	21,350	21,800	21,100	46,000	986,700,000
31/10/2017	21,600	-0.40 ▼	-1.82	22,000	22,000	21,500	87,840	1,897,344,000
30/10/2017	22,000	0.15 ▲	0.69	21,800	22,000	21,800	147,640	3,248,080,000
27/10/2017	21,850	0.25 ▲	1.16	21,500	21,850	21,500	147,090	3,213,916,500
26/10/2017	21,600	0.05 ▲	0.23	21,550	22,400	21,550	201,550	4,353,480,000
25/10/2017	21,550	0.15 ▲	0.70	20,750	21,950	20,750	247,540	5,334,487,000
24/10/2017	21,400	-0.10 ▼	-0.47	21,900	21,900	20,700	303,910	6,503,674,000
23/10/2017	21,500	0.80 ▲	3.86	20,700	21,500	20,000	140,240	3,015,160,000
20/10/2017	20,700	-1.50 ▼	-6.76	22,200	22,200	20,700	144,850	2,998,395,000
19/10/2017	22,200	0.50 ▲	2.30	21,050	22,600	21,050	236,580	5,252,076,000
18/10/2017	21,700	-1.45 ▼	-6.26	23,100	23,500	21,700	249,270	5,409,159,000
17/10/2017	23,150	-0.75 ▼	-3.14	23,800	23,900	23,000	245,960	5,693,974,000
16/10/2017	23,900	0.40 ▲	1.70	23,500	24,400	23,500	235,430	5,626,777,000
13/10/2017	23,500	1.50 ▲	6.82	21,900	23,500	21,900	341,140	8,016,790,000
12/10/2017	22,000	1.00 ▲	4.76	21,000	22,000	19,900	318,380	7,004,360,000
11/10/2017	21,000	-0.50 ▼	-2.33	21,500	21,950	20,500	371,510	7,801,710,000
10/10/2017	21,500	-1.00 ▼	-4.44	22,500	22,500	21,500	272,100	5,850,150,000
09/10/2017	22,500	-0.40 ▼	-1.75	22,900	22,900	22,450	217,290	4,889,025,000
06/10/2017	22,900	0.00 ■■	0.00	23,000	23,000	22,700	161,460	3,697,434,000
05/10/2017	22,900	-0.10 ▼	-0.43	23,150	23,150	22,800	232,600	5,326,540,000
04/10/2017	23,000	0.00 ■■	0.00	23,250	23,250	22,550	423,780	9,746,940,000
03/10/2017	23,000	0.00 ■■	0.00	23,000	23,000	22,650	286,800	6,596,400,000
02/10/2017	23,000	-0.15 ▼	-0.65	23,200	23,200	22,850	233,210	5,363,830,000
29/09/2017	23,150	0.15 ▲	0.65	23,000	23,150	22,800	121,860	2,821,059,000
28/09/2017	23,000	-0.25 ▼	-1.08	23,300	23,300	23,000	243,680	5,604,640,000
27/09/2017	23,250	0.00 ■■	0.00	23,500	23,500	22,900	240,410	5,589,532,500
26/09/2017	23,250	-0.25 ▼	-1.06	23,200	23,500	22,800	207,020	4,813,215,000
25/09/2017	23,500	-0.40 ▼	-1.67	24,000	24,000	23,400	234,200	5,503,700,000
22/09/2017	23,900	-0.10 ▼	-0.42	24,000	24,450	23,700	197,790	4,727,181,000
21/09/2017	24,000	-0.20 ▼	-0.83	24,050	24,500	24,000	333,090	7,994,160,000
20/09/2017	24,200	-0.20 ▼	-0.82	24,350	24,450	24,000	151,690	3,670,898,000
19/09/2017	24,400	-0.30 ▼	-1.21	24,500	24,700	24,300	268,190	6,543,836,000
18/09/2017	24,700	0.00 ■■	0.00	24,700	24,800	24,500	188,840	4,664,348,000
15/09/2017	24,700	0.20 ▲	0.82	24,700	24,700	24,450	299,780	7,404,566,000
14/09/2017	24,500	-0.20 ▼	-0.81	24,700	24,700	24,500	211,470	5,181,015,000
13/09/2017	24,700	-0.30 ▼	-1.20	25,000	25,000	24,450	242,440	5,988,268,000
12/09/2017	25,000	0.00 ■■	0.00	25,000	25,100	24,450	267,150	6,678,750,000
11/09/2017	25,000	-0.40 ▼	-1.57	25,400	25,800	25,000	186,310	4,657,750,000
08/09/2017	25,400	0.10 ▲	0.40	25,350	25,900	25,000	609,230	15,474,442,000
07/09/2017	25,300	0.90 ▲	3.69	24,500	25,400	24,400	700,570	17,724,421,000
06/09/2017	24,400	-0.10 ▼	-0.41	24,500	24,500	24,000	114,840	2,802,096,000
05/09/2017	24,500	-0.15 ▼	-0.61	25,000	25,000	24,500	117,060	2,867,970,000
01/09/2017	24,650	-0.05 ▼	-0.20	25,000	25,000	24,450	58,510	1,442,271,500
31/08/2017	24,700	-0.30 ▼	-1.20	25,000	25,000	24,600	172,140	4,251,858,000
30/08/2017	25,000	0.00 ■■	0.00	25,000	25,000	24,800	44,900	1,122,500,000
29/08/2017	25,000	0.00 ■■	0.00	25,600	25,600	24,900	87,280	2,182,000,000
28/08/2017	25,000	-0.30 ▼	-1.19	24,950	25,500	24,800	313,360	7,834,000,000
25/08/2017	25,300	0.30 ▲	1.20	25,400	25,400	25,000	191,950	4,856,335,000
24/08/2017	25,000	-0.50 ▼	-1.96	25,500	25,500	25,000	202,610	5,065,250,000
23/08/2017	25,500	0.50 ▲	2.00	25,000	25,600	24,000	156,320	3,986,160,000
22/08/2017	25,000	-0.10 ▼	-0.40	25,100	25,300	24,700	82,240	2,056,000,000
21/08/2017	25,100	0.10 ▲	0.40	25,000	25,400	25,000	209,010	5,246,151,000
18/08/2017	25,000	-0.50 ▼	-1.96	25,000	25,500	25,000	122,750	3,068,750,000
17/08/2017	25,500	-0.10 ▼	-0.39	25,600	25,750	25,300	251,950	6,424,725,000
16/08/2017	25,600	-0.40 ▼	-1.54	25,450	25,800	25,450	136,620	3,497,472,000
15/08/2017	26,000	-0.50 ▼	-1.89	26,500	26,900	25,500	171,020	4,446,520,000
14/08/2017	26,500	-0.50 ▼	-1.85	27,100	27,100	26,500	159,070	4,215,355,000
11/08/2017	27,000	1.40 ▲	5.47	25,500	27,000	24,000	362,280	9,781,560,000
10/08/2017	25,600	-0.40 ▼	-1.54	26,000	26,150	25,300	178,300	4,564,480,000
09/08/2017	26,000	-0.30 ▼	-1.14	25,900	26,300	25,800	236,610	6,151,860,000
08/08/2017	26,300	-0.35 ▼	-1.31	26,650	26,650	25,900	192,360	5,059,068,000
07/08/2017	26,650	-0.65 ▼	-2.38	27,250	27,300	26,650	260,290	6,936,728,500
04/08/2017	27,300	0.00 ■■	0.00	27,300	27,300	26,650	172,950	4,721,535,000
03/08/2017	27,300	0.00 ■■	0.00	27,400	27,500	26,950	207,050	5,652,465,000
02/08/2017	27,300	0.00 ■■	0.00	27,500	27,900	26,900	275,460	7,520,058,000
01/08/2017	27,300	1.30 ▲	5.00	26,500	27,300	26,250	439,280	11,992,344,000
31/07/2017	26,000	0.00 ■■	0.00	26,000	26,200	25,550	211,290	5,493,540,000
28/07/2017	26,000	0.00 ■■	0.00	26,000	26,250	25,000	395,070	10,271,820,000
27/07/2017	26,000	-0.60 ▼	-2.26	26,900	26,900	26,000	173,290	4,505,540,000
26/07/2017	26,600	-0.40 ▼	-1.48	27,000	27,250	26,550	276,830	7,363,678,000
25/07/2017	27,000	0.00 ■■	0.00	27,000	27,200	26,800	151,030	4,077,810,000
24/07/2017	27,000	-0.50 ▼	-1.82	27,450	27,800	26,600	172,370	4,653,990,000
21/07/2017	27,500	-0.40 ▼	-1.43	27,900	28,000	27,450	251,150	6,906,625,000
20/07/2017	27,900	0.10 ▲	0.36	28,000	28,000	27,400	122,910	3,429,189,000
19/07/2017	27,800	-0.15 ▼	-0.54	28,000	28,350	27,500	295,860	8,224,908,000
18/07/2017	27,950	-1.05 ▼	-3.62	28,850	29,000	27,900	397,740	11,116,833,000
17/07/2017	29,000	-0.25 ▼	-0.85	29,200	29,200	28,400	266,010	7,714,290,000
14/07/2017	29,250	-0.05 ▼	-0.17	29,300	29,300	29,050	453,480	13,264,290,000
13/07/2017	29,300	-0.05 ▼	-0.17	29,350	29,550	29,150	473,660	13,878,238,000
12/07/2017	29,350	0.05 ▲	0.17	29,300	29,400	29,050	587,180	17,233,733,000
11/07/2017	29,300	-0.30 ▼	-1.01	29,400	29,600	29,100	302,750	8,870,575,000
10/07/2017	29,600	-0.15 ▼	-0.50	29,400	29,750	29,250	351,580	10,406,768,000
07/07/2017	29,750	0.25 ▲	0.85	29,300	30,000	29,300	599,670	17,840,182,500
06/07/2017	29,500	0.20 ▲	0.68	29,300	29,700	29,100	417,900	12,328,050,000
05/07/2017	29,300	0.00 ■■	0.00	29,250	29,600	29,000	717,550	21,024,215,000
04/07/2017	29,300	0.00 ■■	0.00	29,250	29,650	28,950	346,190	10,143,367,000
03/07/2017	29,300	-0.20 ▼	-0.68	29,500	29,700	29,250	527,750	15,463,075,000
30/06/2017	29,500	0.10 ▲	0.34	29,500	29,800	29,500	367,460	10,840,070,000
29/06/2017	29,400	-0.60 ▼	-2.00	30,100	30,250	29,400	518,010	15,229,494,000
28/06/2017	30,000	0.15 ▲	0.50	29,800	30,000	29,550	570,600	17,118,000,000
27/06/2017	29,850	-0.45 ▼	-1.49	30,300	30,300	29,700	601,620	17,958,357,000
26/06/2017	30,300	-0.15 ▼	-0.49	30,450	31,000	30,300	643,010	19,483,203,000
23/06/2017	30,450	0.05 ▲	0.16	30,300	30,550	30,100	844,540	25,716,243,000
22/06/2017	30,400	0.90 ▲	3.05	29,350	30,400	29,350	806,380	24,513,952,000
21/06/2017	29,500	-0.05 ▼	-0.17	29,400	29,600	29,050	233,010	6,873,795,000
20/06/2017	29,550	-0.15 ▼	-0.51	29,550	29,800	29,400	473,780	14,000,199,000
19/06/2017	29,700	0.10 ▲	0.34	29,600	30,050	29,500	648,390	19,257,183,000
16/06/2017	29,600	-0.30 ▼	-1.00	30,000	30,050	29,600	788,600	23,342,560,000
15/06/2017	29,900	0.90 ▲	3.10	29,000	30,000	28,600	334,200	9,992,580,000
14/06/2017	29,000	-0.65 ▼	-2.19	29,650	29,700	29,000	286,560	8,310,240,000
13/06/2017	29,650	-0.30 ▼	-1.00	29,950	30,200	29,400	507,540	15,048,561,000
12/06/2017	29,950	-0.05 ▼	-0.17	30,200	30,300	29,300	879,360	26,336,832,000
09/06/2017	30,000	0.00 ■■	0.00	30,000	30,100	29,450	837,230	25,116,900,000
08/06/2017	30,000	-0.50 ▼	-1.64	30,600	30,600	29,950	714,370	21,431,100,000
07/06/2017	30,500	0.50 ▲	1.67	30,000	30,850	29,750	1,133,730	34,578,765,000
06/06/2017	30,000	-0.25 ▼	-0.83	30,250	30,300	30,000	524,970	15,749,100,000
05/06/2017	30,250	0.00 ■■	0.00	30,250	30,800	30,000	483,290	14,619,522,500
02/06/2017	30,250	-0.35 ▼	-1.14	30,800	30,950	30,050	428,820	12,971,805,000
01/06/2017	30,600	0.10 ▲	0.33	30,500	31,000	30,200	643,510	19,691,406,000
31/05/2017	30,500	-0.35 ▼	-1.13	30,750	31,500	30,000	1,229,290	37,493,345,000
30/05/2017	30,850	-1.25 ▼	-3.89	32,000	32,300	30,500	1,165,000	35,940,250,000
29/05/2017	32,100	-0.80 ▼	-2.43	33,000	33,000	32,100	1,452,400	46,622,040,000
26/05/2017	32,900	1.65 ▲	5.28	31,500	33,000	30,500	1,659,370	54,593,273,000
25/05/2017	31,250	1.95 ▲	6.66	29,300	31,350	29,300	1,684,440	52,638,750,000
24/05/2017	29,300	0.30 ▲	1.03	29,000	29,650	28,700	1,112,180	32,586,874,000
23/05/2017	29,000	-0.30 ▼	-1.02	29,500	29,500	28,500	737,820	21,396,780,000
22/05/2017	29,300	-0.35 ▼	-1.18	29,650	30,050	29,250	673,210	19,725,053,000
19/05/2017	29,650	1.45 ▲	5.14	28,800	29,650	28,700	945,450	28,032,592,500
18/05/2017	28,200	-2.10 ▼	-6.93	30,300	30,800	28,200	933,540	26,325,828,000
17/05/2017	30,300	-0.50 ▼	-1.62	30,900	30,900	30,200	894,720	27,110,016,000
16/05/2017	30,800	0.10 ▲	0.33	30,700	31,300	30,450	851,280	26,219,424,000
15/05/2017	30,700	-0.40 ▼	-1.29	31,300	31,300	30,700	709,120	21,769,984,000
09/05/2017	30,700	-0.45 ▼	-1.44	31,350	31,350	30,650	1,413,600	43,397,520,000
08/05/2017	31,150	0.15 ▲	0.48	31,000	31,500	30,800	1,431,850	44,602,127,500
05/05/2017	31,000	1.00 ▲	3.33	30,000	31,500	29,900	2,315,270	71,773,370,000
04/05/2017	30,000	0.55 ▲	1.87	29,450	30,200	29,250	1,860,410	55,812,300,000
03/05/2017	29,450	0.00 ■■	0.00	29,300	29,500	29,100	990,120	29,159,034,000
28/04/2017	29,450	-0.25 ▼	-0.84	29,650	29,900	29,000	824,540	24,282,703,000
27/04/2017	29,700	1.05 ▲	3.66	28,600	29,700	28,550	1,433,290	42,568,713,000
26/04/2017	28,650	0.35 ▲	1.24	28,300	28,800	28,200	846,740	24,259,101,000
25/04/2017	28,300	0.40 ▲	1.43	27,850	28,600	27,450	1,126,940	31,892,402,000
24/04/2017	27,900	-0.65 ▼	-2.28	28,550	28,800	27,500	832,460	23,225,634,000
21/04/2017	28,550	-0.45 ▼	-1.55	29,200	29,300	28,550	1,322,740	37,764,227,000
20/04/2017	29,000	0.50 ▲	1.75	28,100	29,400	28,100	2,032,360	58,938,440,000
19/04/2017	28,500	1.05 ▲	3.83	27,450	29,200	25,950	1,160,270	33,067,695,000
18/04/2017	27,450	0.45 ▲	1.67	26,700	27,500	26,000	672,140	18,450,243,000
17/04/2017	27,000	-0.50 ▼	-1.82	27,550	28,000	26,950	1,193,430	32,222,610,000
14/04/2017	27,500	0.20 ▲	0.73	27,500	27,800	26,500	485,790	13,359,225,000
13/04/2017	27,300	1.20 ▲	4.60	26,000	27,500	26,000	1,061,910	28,990,143,000
12/04/2017	26,100	0.25 ▲	0.97	25,900	26,450	25,600	642,790	16,776,819,000
11/04/2017	25,850	1.25 ▲	5.08	24,500	26,000	24,200	537,520	13,894,892,000
10/04/2017	24,600	-0.15 ▼	-0.61	24,950	24,950	24,500	168,400	4,142,640,000
07/04/2017	24,750	-0.15 ▼	-0.60	24,900	25,000	24,600	215,460	5,332,635,000
05/04/2017	24,900	0.20 ▲	0.81	24,750	24,900	24,650	176,660	4,398,834,000
04/04/2017	24,700	-0.30 ▼	-1.20	25,000	25,000	24,600	188,480	4,655,456,000
03/04/2017	25,000	0.00 ■■	0.00	25,150	25,150	24,600	368,100	9,202,500,000
31/03/2017	25,000	0.00 ■■	0.00	24,600	25,000	24,550	275,870	6,896,750,000
30/03/2017	25,000	0.00 ■■	0.00	25,350	25,400	24,800	256,930	6,423,250,000
29/03/2017	25,000	0.65 ▲	2.67	24,500	25,250	24,500	410,230	10,255,750,000
28/03/2017	24,350	-0.35 ▼	-1.42	24,500	24,700	24,350	170,400	4,149,240,000
27/03/2017	24,700	0.00 ■■	0.00	24,700	25,000	24,400	207,290	5,120,063,000
24/03/2017	24,700	-0.75 ▼	-2.95	25,300	25,300	24,650	331,580	8,190,026,000
23/03/2017	25,450	-0.05 ▼	-0.20	25,500	25,750	24,750	294,230	7,488,153,500
22/03/2017	25,500	-1.50 ▼	-5.56	27,000	27,000	25,400	469,340	11,968,170,000
21/03/2017	27,000	-0.50 ▼	-1.82	27,300	27,500	26,850	371,090	10,019,430,000
20/03/2017	27,500	0.50 ▲	1.85	27,000	27,500	26,900	822,940	22,630,850,000
17/03/2017	27,000	0.05 ▲	0.19	26,950	27,300	26,950	795,380	21,475,260,000
16/03/2017	26,950	0.25 ▲	0.94	26,900	27,400	26,800	652,490	17,584,605,500
15/03/2017	26,700	1.25 ▲	4.91	25,800	26,700	25,400	833,010	22,241,367,000
14/03/2017	25,450	0.60 ▲	2.41	24,850	25,500	24,850	750,090	19,089,790,500
13/03/2017	24,850	-0.45 ▼	-1.78	25,250	25,250	24,700	332,790	8,269,831,500
10/03/2017	25,300	-0.10 ▼	-0.39	25,400	25,750	24,800	834,900	21,122,970,000
09/03/2017	25,400	0.00 ■■	0.00	25,500	26,000	25,100	551,080	13,997,432,000
08/03/2017	25,400	0.30 ▲	1.20	25,500	26,800	25,300	872,080	22,150,832,000
07/03/2017	25,100	1.60 ▲	6.81	23,500	25,100	23,500	995,280	24,981,528,000
06/03/2017	23,500	0.30 ▲	1.29	23,200	24,200	23,000	802,030	18,847,705,000
03/03/2017	23,200	-0.30 ▼	-1.28	23,600	23,700	23,200	328,660	7,624,912,000
02/03/2017	23,500	-0.60 ▼	-2.49	24,400	24,600	23,500	326,000	7,661,000,000
01/03/2017	24,100	-0.40 ▼	-1.63	24,600	24,950	23,950	312,050	7,520,405,000
28/02/2017	24,500	0.20 ▲	0.82	24,200	25,000	24,000	307,340	7,529,830,000
27/02/2017	24,300	0.30 ▲	1.25	24,000	25,000	24,000	469,220	11,402,046,000
24/02/2017	24,000	-1.00 ▼	-4.00	25,000	25,000	24,000	531,420	12,754,080,000
23/02/2017	25,000	-1.00 ▼	-3.85	25,950	26,200	25,000	312,730	7,818,250,000
22/02/2017	26,000	-0.10 ▼	-0.38	26,400	26,600	25,400	449,510	11,687,260,000
21/02/2017	26,100	-0.20 ▼	-0.76	26,400	27,500	26,100	530,300	13,840,830,000
20/02/2017	26,300	0.80 ▲	3.14	25,500	26,500	25,500	504,660	13,272,558,000
17/02/2017	25,500	1.40 ▲	5.81	24,000	25,500	23,950	721,770	18,405,135,000
16/02/2017	24,100	-0.90 ▼	-3.60	24,500	25,000	24,100	515,150	12,415,115,000
15/02/2017	25,000	0.40 ▲	1.63	24,950	25,000	23,900	575,890	14,397,250,000
14/02/2017	24,600	-0.20 ▼	-0.81	24,800	25,200	24,000	310,780	7,645,188,000
13/02/2017	24,800	-0.20 ▼	-0.80	25,200	25,200	24,800	170,730	4,234,104,000
10/02/2017	25,000	-0.20 ▼	-0.79	25,000	25,300	24,850	259,670	6,491,750,000
09/02/2017	25,200	0.20 ▲	0.80	25,000	25,500	24,800	669,090	16,861,068,000
08/02/2017	25,000	-0.30 ▼	-1.19	25,000	25,400	24,800	116,750	2,918,750,000
07/02/2017	25,300	0.50 ▲	2.02	24,800	25,650	24,400	1,103,050	27,907,165,000
06/02/2017	24,800	-0.20 ▼	-0.80	25,300	25,300	24,400	101,800	2,524,640,000
03/02/2017	25,000	-0.80 ▼	-3.10	25,300	25,800	25,000	142,270	3,556,750,000
02/02/2017	25,800	0.40 ▲	1.57	25,800	25,800	24,350	161,320	4,162,056,000
25/01/2017	25,400	-0.55 ▼	-2.12	26,000	26,000	25,400	107,580	2,732,532,000
24/01/2017	25,950	0.10 ▲	0.39	25,800	26,300	24,950	160,780	4,172,241,000
23/01/2017	25,850	-0.15 ▼	-0.58	26,000	26,450	25,850	176,600	4,565,110,000
20/01/2017	26,000	0.80 ▲	3.17	25,000	26,000	24,850	116,490	3,028,740,000
19/01/2017	25,200	1.20 ▲	5.00	24,000	25,250	23,200	237,180	5,976,936,000
18/01/2017	24,000	-0.75 ▼	-3.03	25,000	25,400	23,900	261,710	6,281,040,000
17/01/2017	24,750	0.15 ▲	0.61	24,550	25,300	24,550	260,670	6,451,582,500
16/01/2017	24,600	-1.40 ▼	-5.38	25,900	25,900	24,600	154,990	3,812,754,000
13/01/2017	26,000	-0.35 ▼	-1.33	26,750	26,750	26,000	141,890	3,689,140,000
12/01/2017	26,350	0.45 ▲	1.74	25,900	26,400	25,900	263,250	6,936,637,500
11/01/2017	25,900	-0.70 ▼	-2.63	26,400	26,950	25,900	143,490	3,716,391,000
10/01/2017	26,600	-0.30 ▼	-1.12	27,000	27,200	26,500	129,280	3,438,848,000
09/01/2017	26,900	0.40 ▲	1.51	26,350	27,350	26,250	186,830	5,025,727,000
06/01/2017	26,500	-1.00 ▼	-3.64	27,300	27,700	26,500	408,250	10,818,625,000
05/01/2017	27,500	-0.30 ▼	-1.08	27,800	28,000	27,450	250,110	6,878,025,000
04/01/2017	27,800	0.20 ▲	0.72	27,900	28,200	27,000	241,800	6,722,040,000
03/01/2017	27,600	1.60 ▲	6.15	25,600	27,600	25,050	558,910	15,425,916,000
30/12/2016	26,000	0.95 ▲	3.79	25,000	26,000	24,450	167,940	4,366,440,000
29/12/2016	25,050	-0.85 ▼	-3.28	26,000	26,500	25,050	212,780	5,330,139,000
28/12/2016	25,900	0.90 ▲	3.60	25,000	25,900	24,750	240,850	6,238,015,000
27/12/2016	25,000	0.50 ▲	2.04	24,200	26,150	23,950	741,510	18,537,750,000
26/12/2016	24,500	-1.45 ▼	-5.59	25,900	26,450	24,500	249,080	6,102,460,000
23/12/2016	25,950	-1.65 ▼	-5.98	27,500	28,000	25,950	353,780	9,180,591,000
22/12/2016	27,600	1.45 ▲	5.54	27,200	27,950	26,500	545,640	15,059,664,000
21/12/2016	26,150	1.70 ▲	6.95	24,950	26,150	23,650	684,370	17,896,275,500
20/12/2016	24,450	-1.05 ▼	-4.12	24,400	25,500	23,750	323,400	7,907,130,000
19/12/2016	25,500	-1.50 ▼	-5.56	27,000	27,300	25,200	580,570	14,804,535,000
16/12/2016	27,000	-1.25 ▼	-4.42	28,000	28,000	26,700	371,170	10,021,590,000
15/12/2016	28,250	-0.45 ▼	-1.57	29,000	29,200	27,900	245,840	6,944,980,000
14/12/2016	28,700	0.10 ▲	0.35	26,600	29,500	26,600	1,170,770	33,601,099,000
13/12/2016	28,600	-2.10 ▼	-6.84	29,950	30,900	28,600	867,470	24,809,642,000
12/12/2016	30,700	-1.60 ▼	-4.95	31,900	32,500	30,450	1,086,420	33,353,094,000
09/12/2016	32,300	-0.10 ▼	-0.31	32,000	33,000	32,000	570,920	18,440,716,000
08/12/2016	32,400	1.20 ▲	3.85	31,800	32,400	31,300	831,970	26,955,828,000
07/12/2016	31,200	1.20 ▲	4.00	29,800	31,300	29,700	940,410	29,340,792,000
06/12/2016	30,000	-0.30 ▼	-0.99	30,300	31,000	28,800	615,030	18,450,900,000
05/12/2016	30,300	1.15 ▲	3.95	30,500	30,900	29,350	678,370	20,554,611,000
02/12/2016	29,150	1.90 ▲	6.97	27,800	29,150	27,500	573,720	16,723,938,000
01/12/2016	27,250	1.75 ▲	6.86	25,400	27,250	25,300	836,180	22,785,905,000
30/11/2016	25,500	0.20 ▲	0.79	25,300	25,500	24,000	536,030	13,668,765,000
29/11/2016	25,300	0.00 ■■	0.00	25,400	25,600	23,800	832,090	21,051,877,000
28/11/2016	25,300	-0.20 ▼	-0.78	25,600	26,200	25,300	472,360	11,950,708,000
25/11/2016	25,500	0.90 ▲	3.66	24,600	25,500	24,600	558,380	14,238,690,000
24/11/2016	24,600	0.80 ▲	3.36	23,700	25,000	23,700	402,590	9,903,714,000
23/11/2016	23,800	1.30 ▲	5.78	23,000	24,050	22,100	451,540	10,746,652,000
22/11/2016	22,500	1.20 ▲	5.63	21,300	22,500	21,300	253,380	5,701,050,000
21/11/2016	21,300	0.65 ▲	3.15	20,250	21,400	20,250	229,640	4,891,332,000
18/11/2016	20,650	1.25 ▲	6.44	20,700	20,700	20,000	460,220	9,503,543,000
17/11/2016	19,400	1.25 ▲	6.89	18,150	19,400	18,150	489,200	9,490,480,000
16/11/2016	18,150	1.15 ▲	6.76	16,900	18,150	16,800	569,550	10,337,332,500
15/11/2016	17,000	-0.05 ▼	-0.29	16,800	17,300	16,600	105,410	1,791,970,000
14/11/2016	17,050	0.00 ■■	0.00	17,050	17,050	16,550	243,640	4,154,062,000
11/11/2016	17,050	-0.45 ▼	-2.57	17,500	17,500	17,050	220,410	3,757,990,500
10/11/2016	17,500	0.00 ■■	0.00	17,600	18,300	16,800	269,110	4,709,425,000
09/11/2016	17,500	-0.30 ▼	-1.69	17,600	17,700	16,600	541,520	9,476,600,000
08/11/2016	17,800	0.25 ▲	1.42	17,200	17,800	16,900	292,240	5,201,872,000
07/11/2016	17,550	0.00 ■■	0.00	17,550	18,200	17,500	275,150	4,828,882,500
04/11/2016	17,550	-0.35 ▼	-1.96	17,200	17,950	17,200	140,100	2,458,755,000
03/11/2016	17,900	-0.60 ▼	-3.24	18,300	18,400	17,300	152,400	2,727,960,000
02/11/2016	18,500	0.00 ■■	0.00	18,500	19,300	18,400	204,440	3,782,140,000
01/11/2016	18,500	-0.60 ▼	-3.14	19,050	19,200	18,500	76,130	1,408,405,000
31/10/2016	19,100	-0.80 ▼	-4.02	19,600	20,000	19,100	56,540	1,079,914,000
28/10/2016	19,900	0.40 ▲	2.05	19,250	19,900	19,250	86,070	1,712,793,000
27/10/2016	19,500	0.00 ■■	0.00	19,900	19,900	19,100	66,420	1,295,190,000
26/10/2016	19,500	0.00 ■■	0.00	19,550	19,600	18,800	150,160	2,928,120,000
25/10/2016	19,500	-0.20 ▼	-1.02	19,700	20,000	19,500	85,900	1,675,050,000
24/10/2016	19,700	-0.10 ▼	-0.51	19,600	20,000	19,600	98,760	1,945,572,000
21/10/2016	19,800	0.55 ▲	2.86	19,250	19,900	19,150	71,320	1,412,136,000
20/10/2016	19,250	0.25 ▲	1.32	19,500	20,300	19,000	150,700	2,900,975,000
19/10/2016	19,000	-0.80 ▼	-4.04	18,750	19,700	18,750	57,270	1,088,130,000
18/10/2016	19,800	-1.40 ▼	-6.60	20,000	20,600	19,750	348,060	6,891,588,000
17/10/2016	21,200	-0.50 ▼	-2.30	21,500	21,800	21,000	82,190	1,742,428,000
14/10/2016	21,700	-0.30 ▼	-1.36	22,000	22,000	21,650	54,310	1,178,527,000
13/10/2016	22,000	0.30 ▲	1.38	21,700	22,000	21,200	123,630	2,719,860,000
12/10/2016	21,700	-0.80 ▼	-3.56	22,700	22,700	21,700	118,540	2,572,318,000
11/10/2016	22,500	0.10 ▲	0.45	21,700	22,500	21,500	138,930	3,125,925,000
10/10/2016	22,400	-1.25 ▼	-5.29	23,300	23,600	22,100	115,540	2,588,096,000
07/10/2016	23,650	0.35 ▲	1.50	24,500	24,500	23,300	280,110	6,624,601,500
06/10/2016	23,300	1.50 ▲	6.88	21,800	23,300	21,800	134,520	3,134,316,000
05/10/2016	21,800	-0.20 ▼	-0.91	21,500	22,000	21,400	212,770	4,638,386,000
04/10/2016	22,000	-0.40 ▼	-1.79	22,300	22,600	21,000	71,120	1,564,640,000
03/10/2016	22,400	-0.30 ▼	-1.32	22,600	23,000	22,400	118,180	2,647,232,000
30/09/2016	22,700	-0.10 ▼	-0.44	22,800	22,850	22,100	80,260	1,821,902,000
29/09/2016	22,800	0.00 ■■	0.00	22,750	23,600	22,200	194,000	4,423,200,000
28/09/2016	22,800	-1.00 ▼	-4.20	23,800	24,000	22,700	231,060	5,268,168,000
27/09/2016	23,800	-0.20 ▼	-0.83	24,000	24,250	23,500	202,890	4,828,782,000
26/09/2016	24,000	-0.60 ▼	-2.44	24,600	25,000	24,000	172,820	4,147,680,000
23/09/2016	24,600	0.20 ▲	0.82	24,400	25,600	23,700	474,460	11,671,716,000
22/09/2016	24,400	0.00 ■■	0.00	24,400	24,900	23,500	161,610	3,943,284,000
21/09/2016	24,400	0.35 ▲	1.46	24,050	25,300	24,050	189,110	4,614,284,000
20/09/2016	24,050	1.55 ▲	6.89	24,050	24,050	23,900	418,360	10,061,558,000
19/09/2016	22,500	1.45 ▲	6.89	21,300	22,500	21,000	48,300	1,086,750,000
16/09/2016	21,050	-0.25 ▼	-1.17	21,100	21,800	20,700	223,780	4,710,569,000
15/09/2016	21,300	-0.30 ▼	-1.39	21,150	22,000	21,100	191,140	4,071,282,000
14/09/2016	21,600	-0.90 ▼	-4.00	22,700	22,700	21,600	304,550	6,578,280,000
13/09/2016	22,500	0.35 ▲	1.58	22,000	23,400	22,000	307,800	6,925,500,000
12/09/2016	22,150	-1.65 ▼	-6.93	23,800	23,900	22,150	352,490	7,807,653,500
09/09/2016	23,800	0.00 ■■	0.00	23,800	24,800	23,100	237,080	5,642,504,000
08/09/2016	23,800	-0.10 ▼	-0.42	23,500	24,700	23,000	351,660	8,369,508,000
07/09/2016	23,900	1.50 ▲	6.70	22,900	23,900	22,600	908,920	21,723,188,000
06/09/2016	22,400	1.40 ▲	6.67	21,000	22,400	21,000	589,760	13,210,624,000
05/09/2016	21,000	1.30 ▲	6.60	19,700	21,000	18,500	389,960	8,189,160,000
01/09/2016	19,700	1.20 ▲	6.49	19,300	19,700	19,100	582,170	11,468,749,000
31/08/2016	18,500	1.20 ▲	6.94	18,000	18,500	17,800	349,630	6,468,155,000
30/08/2016	17,300	-0.90 ▼	-4.95	17,000	17,900	17,000	563,400	9,746,820,000
29/08/2016	18,200	-1.30 ▼	-6.67	18,200	19,000	18,200	1,113,500	20,265,700,000
26/08/2016	19,500	0.60 ▲	3.17	20,200	20,200	19,200	525,200	10,241,400,000
25/08/2016	18,900	1.20 ▲	6.78	18,900	18,900	18,900	114,400	2,162,160,000
24/08/2016	17,700	1.10 ▲	6.63	15,500	17,700	15,500	4,070,870	72,054,399,000
23/08/2016	16,600	-1.20 ▼	-6.74	16,600	16,600	16,600	67,340	1,117,844,000
22/08/2016	17,800	-1.30 ▼	-6.81	17,800	17,800	17,800	4,310	76,718,000
19/08/2016	19,100	-1.40 ▼	-6.83	19,100	19,100	19,100	1,360	25,976,000
18/08/2016	20,500	-1.50 ▼	-6.82	20,500	20,500	20,500	1,290	26,445,000
17/08/2016	22,000	-1.60 ▼	-6.78	22,000	22,000	22,000	11,400	250,800,000
16/08/2016	23,600	-1.70 ▼	-6.72	24,000	24,000	23,600	3,580	84,488,000
15/08/2016	25,300	-1.80 ▼	-6.64	25,300	25,300	25,300	4,310	109,043,000
12/08/2016	27,100	-2.00 ▼	-6.87	27,100	27,100	27,100	40	1,084,000
11/08/2016	29,100	-2.10 ▼	-6.73	29,100	29,100	29,100	6,460	187,986,000
10/08/2016	31,200	-2.30 ▼	-6.87	31,200	31,200	31,200	1,040	32,448,000
09/08/2016	33,500	-2.50 ▼	-6.94	33,500	33,500	33,500	1,100	36,850,000
08/08/2016	36,000	-2.70 ▼	-6.98	36,000	36,000	36,000	156,160	5,621,760,000
05/08/2016	38,700	-2.10 ▼	-5.15	38,000	38,700	38,000	1,008,430	39,026,241,000
04/08/2016	40,800	-3.00 ▼	-6.85	40,800	40,800	40,800	230	9,384,000
03/08/2016	43,800	-3.20 ▼	-6.81	43,800	43,800	43,800	5,860	256,668,000
02/08/2016	47,000	-3.50 ▼	-6.93	48,000	48,000	47,000	33,930	1,594,710,000
01/08/2016	50,500	-2.50 ▼	-4.72	53,000	53,000	49,300	120,240	6,072,120,000
29/07/2016	53,000	-1.00 ▼	-1.85	55,000	55,500	53,000	115,000	6,095,000,000
28/07/2016	54,000	1.00 ▲	1.89	53,000	54,000	51,000	127,700	6,895,800,000
27/07/2016	53,000	1.00 ▲	1.92	48,400	54,000	48,400	376,610	19,960,330,000
26/07/2016	52,000	-3.50 ▼	-6.31	52,000	52,000	52,000	148,360	7,714,720,000
25/07/2016	55,500	-4.00 ▼	-6.72	55,500	55,500	55,500	9,990	554,445,000
22/07/2016	59,500	-4.00 ▼	-6.30	59,500	59,500	59,500	1,200	71,400,000
21/07/2016	63,500	-4.50 ▼	-6.62	63,500	63,500	63,500	26,670	1,693,545,000
20/07/2016	68,000	-5.00 ▼	-6.85	71,000	71,000	68,000	124,590	8,472,120,000
19/07/2016	73,000	-3.00 ▼	-3.95	75,000	75,500	71,000	167,690	12,241,370,000
18/07/2016	76,000	0.00 ■■	0.00	75,000	76,500	72,500	180,460	13,714,960,000
15/07/2016	76,000	0.00 ■■	0.00	75,500	76,500	71,000	218,710	16,621,960,000
14/07/2016	76,000	-2.00 ▼	-2.56	77,000	78,500	73,000	251,940	19,147,440,000
13/07/2016	78,000	0.50 ▲	0.65	79,000	82,000	77,000	392,520	30,616,560,000
12/07/2016	77,500	5.00 ▲	6.90	70,000	77,500	67,500	463,250	35,901,875,000
11/07/2016	72,500	-5.00 ▼	-6.45	78,500	82,000	72,500	342,870	24,858,075,000
08/07/2016	77,500	5.00 ▲	6.90	75,000	77,500	73,500	495,900	38,432,250,000
07/07/2016	72,500	4.50 ▲	6.62	69,000	72,500	69,000	335,760	24,342,600,000
06/07/2016	68,000	4.00 ▲	6.25	64,000	68,000	64,000	412,740	28,066,320,000
05/07/2016	64,000	1.00 ▲	1.59	63,500	64,500	63,000	169,700	10,860,800,000
04/07/2016	63,000	0.50 ▲	0.80	62,500	64,000	62,500	394,900	24,878,700,000
01/07/2016	62,500	2.50 ▲	4.17	60,500	63,500	60,000	190,590	11,911,875,000
30/06/2016	60,000	-0.50 ▼	-0.83	61,000	61,000	60,000	111,670	6,700,200,000
29/06/2016	60,500	1.50 ▲	2.54	59,000	60,500	58,500	165,740	10,027,270,000
28/06/2016	59,000	-1.50 ▼	-2.48	60,000	61,000	59,000	133,280	7,863,520,000
27/06/2016	60,500	0.00 ■■	0.00	60,000	61,000	59,500	99,090	5,994,945,000
24/06/2016	60,500	1.50 ▲	2.54	59,000	60,500	55,000	235,890	14,271,345,000
23/06/2016	59,000	0.00 ■■	0.00	58,500	59,000	57,000	276,240	16,298,160,000
22/06/2016	59,000	0.50 ▲	0.85	58,500	59,000	58,000	129,130	7,618,670,000
21/06/2016	58,500	0.50 ▲	0.86	58,000	58,500	57,500	191,530	11,204,505,000
20/06/2016	58,000	1.00 ▲	1.75	57,000	58,000	56,000	230,320	13,358,560,000
17/06/2016	57,000	1.50 ▲	2.70	55,000	57,000	54,000	86,700	4,941,900,000
16/06/2016	55,500	2.50 ▲	4.72	53,000	55,500	53,000	140,600	7,803,300,000
15/06/2016	53,000	0.00 ■■	0.00	53,000	53,500	52,000	163,310	8,655,430,000
14/06/2016	53,000	0.50 ▲	0.95	52,500	53,000	52,000	131,530	6,971,090,000
13/06/2016	52,500	0.50 ▲	0.96	51,500	52,500	50,000	153,890	8,079,225,000
10/06/2016	52,000	1.00 ▲	1.96	51,000	52,000	50,500	186,150	9,679,800,000
09/06/2016	51,000	0.00 ■■	0.00	51,000	51,500	50,000	126,660	6,459,660,000
08/06/2016	51,000	1.00 ▲	2.00	50,000	51,000	50,000	95,270	4,858,770,000
07/06/2016	50,000	2.10 ▲	4.38	48,000	50,000	47,900	209,880	10,494,000,000
06/06/2016	47,900	0.10 ▲	0.21	47,700	48,500	47,300	145,590	6,973,761,000
03/06/2016	47,800	0.30 ▲	0.63	46,900	47,900	46,900	144,950	6,928,610,000
02/06/2016	47,500	1.50 ▲	3.26	45,200	47,500	45,100	201,320	9,562,700,000
01/06/2016	46,000	1.20 ▲	2.68	44,800	46,000	44,200	185,040	8,511,840,000
31/05/2016	44,800	-0.20 ▼	-0.44	45,000	45,000	42,000	150,450	6,740,160,000
30/05/2016	45,000	0.20 ▲	0.45	45,300	45,300	44,900	191,200	8,604,000,000
27/05/2016	44,800	0.40 ▲	0.90	44,300	45,000	44,300	241,210	10,806,208,000
26/05/2016	44,400	1.30 ▲	3.02	43,000	44,500	43,000	330,180	14,659,992,000
25/05/2016	43,100	-1.60 ▼	-3.58	44,700	44,700	43,100	137,880	5,942,628,000
24/05/2016	44,700	-0.50 ▼	-1.11	45,200	45,700	44,700	126,290	5,645,163,000
23/05/2016	45,200	-1.00 ▼	-2.16	46,000	46,000	44,800	123,350	5,575,420,000
20/05/2016	46,200	0.90 ▲	1.99	45,600	46,800	45,000	187,180	8,647,716,000
19/05/2016	45,300	1.30 ▲	2.95	44,000	45,800	44,000	87,170	3,948,801,000
18/05/2016	44,000	1.20 ▲	2.80	42,800	44,100	42,800	386,620	17,011,280,000
17/05/2016	42,800	0.00 ■■	0.00	42,500	43,200	42,500	205,460	8,793,688,000
16/05/2016	42,800	-0.20 ▼	-0.47	43,000	43,000	42,400	112,530	4,816,284,000
13/05/2016	43,000	0.00 ■■	0.00	43,000	43,700	43,000	125,900	5,413,700,000
12/05/2016	43,000	0.00 ■■	0.00	43,000	43,200	43,000	76,160	3,274,880,000
11/05/2016	43,000	0.80 ▲	1.90	41,900	43,800	41,900	175,650	7,552,950,000
10/05/2016	42,200	0.20 ▲	0.48	39,700	42,200	39,700	206,520	8,715,144,000
09/05/2016	42,000	-2.50 ▼	-5.62	44,200	44,200	42,000	153,120	6,431,040,000
06/05/2016	44,500	-0.60 ▼	-1.33	45,100	45,200	43,800	309,530	13,774,085,000
05/05/2016	45,100	-0.60 ▼	-1.31	45,500	45,700	45,100	181,720	8,195,572,000
04/05/2016	45,700	0.40 ▲	0.88	45,400	45,700	44,900	160,390	7,329,823,000
29/04/2016	45,300	0.90 ▲	2.03	44,100	45,700	44,100	249,560	11,305,068,000
28/04/2016	44,400	0.00 ■■	0.00	44,500	44,700	43,900	100,160	4,447,104,000
27/04/2016	44,400	2.70 ▲	6.47	41,400	44,600	38,800	394,760	17,527,344,000
26/04/2016	41,700	-0.80 ▼	-1.88	41,100	42,500	41,100	192,460	8,025,582,000
25/04/2016	42,500	1.60 ▲	3.91	40,900	42,500	40,400	274,700	11,674,750,000
22/04/2016	40,900	2.10 ▲	5.41	38,700	40,900	38,600	209,090	8,551,781,000
21/04/2016	38,800	2.10 ▲	5.72	38,500	38,800	37,600	144,610	5,610,868,000
20/04/2016	36,700	2.40 ▲	7.00	34,500	36,700	34,300	297,320	10,911,644,000
19/04/2016	34,300	0.30 ▲	0.88	34,100	34,700	34,100	285,060	9,777,558,000
15/04/2016	34,000	2.00 ▲	6.25	32,300	34,000	32,000	489,400	16,639,600,000
14/04/2016	32,000	-0.30 ▼	-0.93	32,100	32,100	31,700	224,090	7,170,880,000
13/04/2016	32,300	0.30 ▲	0.94	30,900	32,300	30,900	204,970	6,620,531,000
12/04/2016	32,000	-0.40 ▼	-1.23	32,400	32,400	32,000	264,520	8,464,640,000
11/04/2016	32,400	0.10 ▲	0.31	32,300	32,800	32,300	214,410	6,946,884,000
08/04/2016	32,300	0.00 ■■	0.00	32,000	32,300	31,800	184,050	5,944,815,000
07/04/2016	32,300	0.00 ■■	0.00	32,300	32,300	31,800	52,690	1,701,887,000
06/04/2016	32,300	-0.40 ▼	-1.22	32,500	32,600	32,200	52,760	1,704,148,000
05/04/2016	32,700	-0.10 ▼	-0.30	32,800	32,800	32,500	32,440	1,060,788,000
04/04/2016	32,800	0.20 ▲	0.61	32,600	33,000	32,300	92,570	3,036,296,000
01/04/2016	32,600	1.10 ▲	3.49	31,400	32,600	31,000	103,050	3,359,430,000
31/03/2016	31,500	-0.40 ▼	-1.25	31,700	31,800	30,900	223,930	7,053,795,000
30/03/2016	31,900	-0.50 ▼	-1.54	32,400	32,400	31,900	119,130	3,800,247,000
29/03/2016	32,400	-0.20 ▼	-0.61	32,500	32,800	32,200	161,900	5,245,560,000
28/03/2016	32,600	-0.30 ▼	-0.91	32,800	32,900	32,600	75,420	2,458,692,000
25/03/2016	32,900	-0.50 ▼	-1.50	33,200	33,700	32,900	146,390	4,816,231,000
24/03/2016	33,400	0.50 ▲	1.52	32,900	33,400	32,700	72,040	2,406,136,000
23/03/2016	32,900	0.00 ■■	0.00	32,700	33,100	32,700	71,320	2,346,428,000
22/03/2016	32,900	0.90 ▲	2.81	32,000	33,000	32,000	79,470	2,614,563,000
21/03/2016	32,000	-1.30 ▼	-3.90	33,000	33,000	32,000	91,990	2,943,680,000
18/03/2016	33,300	-0.20 ▼	-0.60	33,500	33,500	32,700	77,220	2,571,426,000
17/03/2016	33,500	0.20 ▲	0.60	33,200	33,500	32,700	150,980	5,057,830,000
16/03/2016	33,300	-0.30 ▼	-0.89	33,500	33,600	32,900	114,090	3,799,197,000
15/03/2016	33,600	-0.40 ▼	-1.18	34,000	34,000	33,600	57,850	1,943,760,000
14/03/2016	34,000	0.10 ▲	0.29	34,500	34,500	33,400	73,900	2,512,600,000
11/03/2016	33,900	0.60 ▲	1.80	33,000	33,900	32,900	172,780	5,857,242,000
10/03/2016	33,300	0.30 ▲	0.91	33,200	33,300	32,800	242,010	8,058,933,000
09/03/2016	33,000	0.00 ■■	0.00	33,100	33,200	32,600	145,710	4,808,430,000
08/03/2016	33,000	-0.90 ▼	-2.65	33,900	33,900	31,700	208,260	6,872,580,000
07/03/2016	33,900	0.40 ▲	1.19	33,500	33,900	32,800	238,660	8,090,574,000
04/03/2016	33,500	-0.50 ▼	-1.47	34,000	34,500	33,400	216,390	7,249,065,000
03/03/2016	34,000	-1.00 ▼	-2.86	35,000	35,000	34,000	158,370	5,384,580,000
02/03/2016	35,000	1.00 ▲	2.94	33,300	35,000	33,300	204,940	7,172,900,000
01/03/2016	34,000	1.50 ▲	4.62	33,000	34,000	32,500	247,330	8,409,220,000
29/02/2016	32,500	0.50 ▲	1.56	32,000	32,500	31,800	158,220	5,142,150,000
26/02/2016	32,000	0.90 ▲	2.89	31,100	32,500	31,100	168,980	5,407,360,000
25/02/2016	31,100	-1.90 ▼	-5.76	33,400	33,400	31,100	276,550	8,600,705,000
24/02/2016	33,000	2.00 ▲	6.45	30,600	33,000	30,000	440,210	14,526,930,000
23/02/2016	31,000	-0.50 ▼	-1.59	33,000	33,000	31,000	203,400	6,305,400,000
22/02/2016	31,500	0.80 ▲	2.61	30,600	31,500	30,100	243,740	7,677,810,000
19/02/2016	30,700	-0.20 ▼	-0.65	30,900	31,000	30,500	238,040	7,307,828,000
18/02/2016	30,900	1.00 ▲	3.34	30,200	30,900	29,800	196,020	6,057,018,000
17/02/2016	29,900	1.30 ▲	4.55	29,000	29,900	28,500	130,000	3,887,000,000
16/02/2016	28,600	0.10 ▲	0.35	28,300	28,800	28,300	142,530	4,076,358,000
15/02/2016	28,500	0.50 ▲	1.79	28,000	28,500	27,600	82,900	2,362,650,000
05/02/2016	28,000	1.70 ▲	6.46	26,400	28,000	26,300	205,300	5,748,400,000
04/02/2016	26,300	0.50 ▲	1.94	25,800	26,500	25,800	159,950	4,206,685,000
03/02/2016	25,800	-0.30 ▼	-1.15	26,000	26,100	25,600	79,650	2,054,970,000
02/02/2016	26,100	-0.10 ▼	-0.38	26,100	26,800	26,000	185,690	4,846,509,000
01/02/2016	26,200	0.20 ▲	0.77	26,000	26,200	25,800	115,430	3,024,266,000
29/01/2016	26,000	1.50 ▲	6.12	24,300	26,000	24,000	213,650	5,554,900,000
28/01/2016	24,500	-0.50 ▼	-2.00	24,700	25,000	24,000	323,020	7,913,990,000
27/01/2016	25,000	-0.40 ▼	-1.57	25,400	25,600	25,000	184,340	4,608,500,000
26/01/2016	25,400	0.00 ■■	0.00	25,400	25,400	24,000	375,940	9,548,876,000
25/01/2016	25,400	0.40 ▲	1.60	24,800	25,600	24,800	252,900	6,423,660,000
22/01/2016	25,000	1.50 ▲	6.38	24,000	25,000	23,000	314,950	7,873,750,000
21/01/2016	23,500	0.50 ▲	2.17	23,000	23,500	23,000	140,650	3,305,275,000
20/01/2016	23,000	0.90 ▲	4.07	22,100	23,000	21,800	168,860	3,883,780,000
19/01/2016	22,100	1.40 ▲	6.76	20,500	22,100	20,400	200,530	4,431,713,000
18/01/2016	20,700	-0.50 ▼	-2.36	20,500	20,700	19,800	373,860	7,738,902,000
15/01/2016	21,200	-0.50 ▼	-2.30	21,700	21,700	20,200	343,220	7,276,264,000
14/01/2016	21,700	-0.70 ▼	-3.12	22,400	22,400	21,400	188,760	4,096,092,000
13/01/2016	22,400	0.90 ▲	4.19	21,600	22,700	21,600	307,930	6,897,632,000
12/01/2016	21,500	-0.50 ▼	-2.27	20,500	21,500	20,500	701,270	15,077,305,000
11/01/2016	22,000	-1.60 ▼	-6.78	23,400	23,500	22,000	664,280	14,614,160,000
08/01/2016	23,600	-0.40 ▼	-1.67	24,000	24,200	23,600	289,370	6,829,132,000
07/01/2016	24,000	0.50 ▲	2.13	24,000	24,200	22,300	513,140	12,315,360,000
06/01/2016	23,500	1.30 ▲	5.86	22,200	23,700	22,200	460,270	10,816,345,000
05/01/2016	22,200	1.20 ▲	5.71	21,000	22,200	21,000	337,150	7,484,730,000
04/01/2016	21,000	0.80 ▲	3.96	20,500	21,100	20,000	360,690	7,574,490,000
31/12/2015	20,200	1.20 ▲	6.32	20,000	20,300	19,000	213,760	4,317,952,000
30/12/2015	19,000	1.00 ▲	5.56	18,000	19,000	17,700	213,120	4,049,280,000
29/12/2015	18,000	0.40 ▲	2.27	17,600	18,000	17,000	504,770	9,085,860,000
28/12/2015	17,600	0.30 ▲	1.73	17,200	18,000	17,200	283,560	4,990,656,000
25/12/2015	17,300	0.60 ▲	3.59	16,600	17,500	16,500	389,600	6,740,080,000
24/12/2015	16,700	0.70 ▲	4.38	16,000	16,700	15,800	320,960	5,360,032,000
23/12/2015	16,000	0.30 ▲	1.91	15,800	16,000	15,500	311,860	4,989,760,000
22/12/2015	15,700	0.60 ▲	3.97	15,500	15,800	15,300	531,040	8,337,328,000
21/12/2015	15,100	0.60 ▲	4.14	14,300	15,300	14,300	345,880	5,222,788,000
18/12/2015	14,500	0.20 ▲	1.40	14,200	14,600	14,100	387,780	5,622,810,000
17/12/2015	14,300	0.00 ■■	0.00	14,300	14,900	13,800	271,230	3,878,589,000
16/12/2015	14,300	0.60 ▲	4.38	13,500	14,300	13,500	451,830	6,461,169,000
15/12/2015	13,700	0.80 ▲	6.20	12,900	13,700	12,800	456,820	6,258,434,000
14/12/2015	12,900	0.00 ■■	0.00	12,900	13,000	12,600	230,020	2,967,258,000
11/12/2015	12,900	-0.30 ▼	-2.27	13,100	13,400	12,900	139,970	1,805,613,000
10/12/2015	13,200	0.00 ■■	0.00	13,300	13,400	12,500	400,140	5,281,848,000
09/12/2015	13,200	0.50 ▲	3.94	12,700	13,500	12,700	386,350	5,099,820,000
08/12/2015	12,700	0.70 ▲	5.83	12,000	12,800	11,800	165,230	2,098,421,000
07/12/2015	12,000	0.60 ▲	5.26	11,500	12,000	11,400	250,420	3,005,040,000
04/12/2015	11,400	0.20 ▲	1.79	11,600	11,600	11,000	239,070	2,725,398,000
03/12/2015	11,200	0.70 ▲	6.67	10,400	11,200	10,400	387,350	4,338,320,000
02/12/2015	10,500	-0.30 ▼	-2.78	10,900	10,900	10,500	159,730	1,677,165,000
01/12/2015	10,800	-0.10 ▼	-0.92	10,900	11,000	10,500	212,080	2,290,464,000
30/11/2015	10,900	-0.30 ▼	-2.68	11,000	11,000	10,500	288,230	3,141,707,000
27/11/2015	11,200	0.20 ▲	1.82	11,000	11,200	10,700	254,210	2,847,152,000
26/11/2015	11,000	-0.20 ▼	-1.79	11,200	11,300	10,900	275,980	3,035,780,000
25/11/2015	11,200	0.30 ▲	2.75	10,900	11,200	10,400	528,660	5,920,992,000
24/11/2015	10,900	0.40 ▲	3.81	10,500	10,900	10,400	346,320	3,774,888,000
23/11/2015	10,500	0.60 ▲	6.06	9,700	10,500	9,700	533,730	5,604,165,000
20/11/2015	9,900	0.20 ▲	2.06	9,700	9,900	9,400	403,160	3,991,284,000
19/11/2015	9,700	0.60 ▲	6.59	9,200	9,700	9,200	459,750	4,459,575,000
18/11/2015	9,100	0.10 ▲	1.11	9,000	9,200	8,900	235,070	2,139,137,000
17/11/2015	9,000	0.40 ▲	4.65	8,800	9,100	8,700	168,780	1,519,020,000
16/11/2015	8,600	0.50 ▲	6.17	8,100	8,600	8,000	393,390	3,383,154,000
13/11/2015	8,100	0.10 ▲	1.25	8,000	8,100	8,000	62,800	508,680,000
12/11/2015	8,000	0.00 ■■	0.00	8,000	8,100	7,800	183,350	1,466,800,000
11/11/2015	8,000	0.10 ▲	1.27	7,900	8,000	7,900	63,570	508,560,000
10/11/2015	7,900	-0.10 ▼	-1.25	8,000	8,000	7,900	162,010	1,279,879,000
09/11/2015	8,000	0.00 ■■	0.00	8,100	8,100	7,900	65,500	524,000,000
06/11/2015	8,000	-0.20 ▼	-2.44	8,100	8,100	7,900	204,940	1,639,520,000
05/11/2015	8,200	0.20 ▲	2.50	8,100	8,200	8,000	84,030	689,046,000
04/11/2015	8,000	0.30 ▲	3.90	7,700	8,100	7,700	343,290	2,746,320,000
03/11/2015	7,700	0.00 ■■	0.00	7,600	7,900	7,600	331,660	2,553,782,000
02/11/2015	7,700	-0.40 ▼	-4.94	8,000	8,000	7,700	233,360	1,796,872,000
30/10/2015	8,100	0.10 ▲	1.25	8,100	8,100	7,900	124,850	1,011,285,000
29/10/2015	8,000	-0.20 ▼	-2.44	8,200	8,200	8,000	385,590	3,084,720,000
28/10/2015	8,200	-0.10 ▼	-1.20	8,300	8,400	8,100	168,210	1,379,322,000
27/10/2015	8,300	0.20 ▲	2.47	8,100	8,300	8,000	117,430	974,669,000
26/10/2015	8,100	-0.10 ▼	-1.22	8,200	8,300	8,100	90,820	735,642,000
23/10/2015	8,200	0.20 ▲	2.50	8,000	8,200	8,000	145,270	1,191,214,000
22/10/2015	8,000	-0.10 ▼	-1.23	8,100	8,200	8,000	75,270	602,160,000
21/10/2015	8,100	0.00 ■■	0.00	8,100	8,100	7,900	192,910	1,562,571,000
20/10/2015	8,100	-0.10 ▼	-1.22	8,200	8,200	8,000	217,470	1,761,507,000
19/10/2015	8,200	-0.10 ▼	-1.20	8,300	8,300	8,100	129,380	1,060,916,000
16/10/2015	8,300	0.10 ▲	1.22	8,100	8,400	8,100	118,160	980,728,000
15/10/2015	8,200	0.10 ▲	1.23	8,000	8,200	8,000	136,250	1,117,250,000
14/10/2015	8,100	-0.10 ▼	-1.22	8,100	8,200	8,000	102,470	830,007,000
13/10/2015	8,200	0.20 ▲	2.50	8,000	8,200	7,900	147,570	1,210,074,000
12/10/2015	8,000	<