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

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

Thêm mã

VN-Index 0.00 0 (0%)
HNX-Index 0.00 0 (0%)
UPCOM-Index 0.00 0 (0%)

SỰ KIỆN:

VCB: Giao dịch 111.108.873 cp niêm yết bổ sung MWG: Giao dịch 12.729.511 cp niêm yết bổ sung CII: Giao dịch 3.000.000 cp niêm yết bổ sung

CTCP Khoáng sản FECON
Fecon Mining Joint Stock Company
Mã CK: FCM 4.09 ▲ +0.08 (+1.96%) (cập nhật 04:30 23/04/2024)
Đang giao dịch

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

FCM » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
23/04/2024	4,090	0.08 ▲	1.96	4,010	4,100	3,930	2,610	10,674,900
22/04/2024	4,010	0.11 ▲	2.74	3,900	4,170	3,900	5,690	22,816,900
19/04/2024	3,900	-0.21 ▼	-5.38	4,110	4,090	3,850	9,580	37,362,000
17/04/2024	4,110	0.00 ■■	0.00	4,110	4,200	4,100	2,900	11,919,000
16/04/2024	4,110	-0.25 ▼	-6.08	4,360	4,350	4,060	12,020	49,402,200
15/04/2024	4,360	-0.08 ▼	-1.83	4,440	4,440	4,360	2,760	12,033,600
12/04/2024	4,440	0.04 ▲	0.90	4,400	4,440	4,380	2,170	9,634,800
11/04/2024	4,400	-0.02 ▼	-0.45	4,420	4,470	4,380	5,280	23,232,000
10/04/2024	4,420	-0.05 ▼	-1.13	4,470	4,480	4,420	5,160	22,807,200
09/04/2024	4,470	0.00 ■■	0.00	4,470	4,500	4,450	3,640	16,270,800
08/04/2024	4,470	-0.03 ▼	-0.67	4,500	4,500	4,470	1,610	7,196,700
05/04/2024	4,520	0.04 ▲	0.88	4,480	4,520	4,460	1,630	7,367,600
04/04/2024	4,480	-0.05 ▼	-1.12	4,530	4,500	4,460	2,900	12,992,000
03/04/2024	4,530	-0.01 ▼	-0.22	4,540	4,540	4,480	5,800	26,274,000
02/04/2024	4,540	0.01 ▲	0.22	4,530	4,560	4,500	2,870	13,029,800
01/04/2024	4,530	0.05 ▲	1.10	4,480	4,620	4,460	6,220	28,176,600
29/03/2024	4,480	-0.06 ▼	-1.34	4,540	4,560	4,480	10,140	45,427,200
28/03/2024	4,540	-0.02 ▼	-0.44	4,560	4,570	4,500	6,960	31,598,400
27/03/2024	4,560	0.01 ▲	0.22	4,550	4,600	4,500	4,090	18,650,400
26/03/2024	4,550	-0.01 ▼	-0.22	4,560	4,560	4,490	3,160	14,378,000
25/03/2024	4,560	0.00 ■■	0.00	4,560	4,600	4,500	5,400	24,624,000
22/03/2024	4,560	-0.01 ▼	-0.22	4,570	4,580	4,510	6,010	27,405,600
21/03/2024	4,570	0.02 ▲	0.44	4,550	4,570	4,540	4,870	22,255,900
20/03/2024	4,550	0.01 ▲	0.22	4,540	4,550	4,480	5,770	26,253,500
19/03/2024	4,540	0.00 ■■	0.00	4,540	4,580	4,490	10,560	47,942,400
18/03/2024	4,540	0.00 ■■	0.00	4,540	4,600	4,460	13,380	60,745,200
15/03/2024	4,540	0.01 ▲	0.22	4,530	4,540	4,500	6,160	27,966,400
14/03/2024	4,530	0.01 ▲	0.22	4,520	4,530	4,440	12,340	55,900,200
13/03/2024	4,520	0.10 ▲	2.21	4,420	4,520	4,400	12,890	58,262,800
12/03/2024	4,420	-0.06 ▼	-1.36	4,480	4,490	4,420	7,970	35,227,400
11/03/2024	4,480	-0.05 ▼	-1.12	4,530	4,580	4,460	8,130	36,422,400
08/03/2024	4,530	-0.12 ▼	-2.65	4,650	4,650	4,500	27,770	125,798,100
07/03/2024	4,650	0.26 ▲	5.59	4,390	4,650	4,500	15,770	73,330,500
06/03/2024	4,620	-0.11 ▼	-2.38	4,730	4,740	4,610	3,930	18,156,600
05/03/2024	4,730	-0.01 ▼	-0.21	4,740	4,770	4,630	13,380	63,287,400
04/03/2024	4,740	0.14 ▲	2.95	4,600	4,740	4,550	31,010	146,987,400
01/03/2024	4,600	0.00 ■■	0.00	4,600	4,620	4,560	11,320	52,072,000
29/02/2024	4,600	-0.05 ▼	-1.09	4,650	4,660	4,600	9,040	41,584,000
28/02/2024	4,650	0.14 ▲	3.01	4,510	4,650	4,500	23,410	108,856,500
27/02/2024	4,510	0.00 ■■	0.00	4,510	4,520	4,490	9,380	42,303,800
26/02/2024	4,510	0.00 ■■	0.00	4,510	4,520	4,450	9,210	41,537,100
23/02/2024	4,510	0.00 ■■	0.00	4,510	4,530	4,400	11,180	50,421,800
22/02/2024	4,510	-0.02 ▼	-0.44	4,530	4,600	4,510	13,040	58,810,400
21/02/2024	4,530	0.06 ▲	1.32	4,470	4,530	4,470	6,370	28,856,100
20/02/2024	4,470	-0.03 ▼	-0.67	4,500	4,540	4,470	17,050	76,213,500
19/02/2024	4,500	0.00 ■■	0.00	4,500	4,500	4,450	9,790	44,055,000
16/02/2024	4,500	0.00 ■■	0.00	4,500	4,530	4,460	6,700	30,150,000
15/02/2024	4,500	0.05 ▲	1.11	4,450	4,500	4,430	8,490	38,205,000
07/02/2024	4,450	0.06 ▲	1.35	4,390	4,460	4,380	9,170	40,806,500
06/02/2024	4,390	-0.01 ▼	-0.23	4,400	4,430	4,390	2,790	12,248,100
05/02/2024	4,400	0.00 ■■	0.00	4,400	4,490	4,370	5,670	24,948,000
02/02/2024	4,400	-0.05 ▼	-1.14	4,450	4,470	4,400	3,820	16,808,000
01/02/2024	4,450	0.00 ■■	0.00	4,450	4,460	4,370	5,910	26,299,500
31/01/2024	4,450	-0.02 ▼	-0.45	4,470	4,520	4,420	11,160	49,662,000
30/01/2024	4,470	-0.03 ▼	-0.67	4,500	4,500	4,400	5,360	23,959,200
29/01/2024	4,500	0.00 ■■	0.00	4,500	4,520	4,330	4,990	22,455,000
19/01/2024	4,500	0.01 ▲	0.22	4,490	4,560	4,480	11,070	49,815,000
18/01/2024	4,490	-0.01 ▼	-0.22	4,500	4,560	4,490	3,840	17,241,600
17/01/2024	4,500	0.00 ■■	0.00	4,500	4,580	4,480	8,170	36,765,000
16/01/2024	4,500	-0.04 ▼	-0.89	4,540	4,570	4,450	6,670	30,015,000
15/01/2024	4,540	-0.01 ▼	-0.22	4,550	4,600	4,500	2,360	10,714,400
12/01/2024	4,550	-0.15 ▼	-3.30	4,700	4,710	4,520	9,640	43,862,000
11/01/2024	4,700	0.00 ■■	0.00	4,700	4,740	4,650	5,100	23,970,000
10/01/2024	4,700	-0.03 ▼	-0.64	4,730	4,770	4,700	6,840	32,148,000
09/01/2024	4,730	-0.04 ▼	-0.85	4,770	4,770	4,720	1,140	5,392,200
08/01/2024	4,770	0.01 ▲	0.21	4,760	4,800	4,700	6,200	29,574,000
05/01/2024	4,760	-0.01 ▼	-0.21	4,770	4,810	4,740	3,710	17,659,600
04/01/2024	4,770	-0.04 ▼	-0.84	4,810	4,810	4,750	6,420	30,623,400
03/01/2024	4,810	0.03 ▲	0.62	4,780	4,810	4,750	6,220	29,918,200
02/01/2024	4,780	0.04 ▲	0.84	4,740	4,810	4,730	6,590	31,500,200
29/12/2023	4,740	0.04 ▲	0.84	4,700	4,780	4,690	5,580	26,449,200
28/12/2023	4,700	0.00 ■■	0.00	4,700	4,730	4,680	11,850	55,695,000
27/12/2023	4,700	0.00 ■■	0.00	4,700	4,770	4,680	18,050	84,835,000
26/12/2023	4,700	-0.05 ▼	-1.06	4,750	4,790	4,700	3,160	14,852,000
25/12/2023	4,750	0.07 ▲	1.47	4,680	4,800	4,680	6,720	31,920,000
22/12/2023	4,680	-0.02 ▼	-0.43	4,700	4,770	4,650	7,150	33,462,000
21/12/2023	4,700	-0.01 ▼	-0.21	4,710	4,810	4,700	2,770	13,019,000
20/12/2023	4,710	-0.06 ▼	-1.27	4,770	4,790	4,710	4,450	20,959,500
19/12/2023	4,770	0.00 ■■	0.00	4,770	4,800	4,700	4,570	21,798,900
18/12/2023	4,770	-0.08 ▼	-1.68	4,850	4,900	4,770	5,130	24,470,100
15/12/2023	4,850	-0.09 ▼	-1.86	4,940	4,900	4,700	13,460	65,281,000
14/12/2023	4,940	0.09 ▲	1.82	4,850	5,010	4,870	12,410	61,305,400
13/12/2023	4,880	0.03 ▲	0.61	4,850	0	0	9,660	47,140,800
12/12/2023	4,850	-0.01 ▼	-0.21	4,860	4,900	4,840	4,130	20,030,500
11/12/2023	4,860	0.00 ■■	0.00	4,860	4,950	4,860	4,360	21,189,600
08/12/2023	4,860	0.06 ▲	1.23	4,800	4,980	4,800	19,910	96,762,600
07/12/2023	4,800	-0.03 ▼	-0.63	4,830	4,850	4,750	12,660	60,768,000
06/12/2023	4,830	0.05 ▲	1.04	4,780	4,830	4,780	6,140	29,656,200
05/12/2023	4,780	-0.07 ▼	-1.46	4,850	4,890	4,770	3,750	17,925,000
04/12/2023	4,850	0.10 ▲	2.06	4,750	4,880	4,560	10,620	51,507,000
02/12/2023	4,750	-0.02 ▼	-0.42	4,770	4,850	4,750	6,200	29,450,000
01/12/2023	4,750	-0.02 ▼	-0.42	4,770	4,850	4,750	6,200	29,450,000
30/11/2023	4,770	0.00 ■■	0.00	4,770	4,850	4,750	3,520	16,790,400
29/11/2023	4,770	-0.02 ▼	-0.42	4,790	4,810	4,740	4,170	19,890,900
28/11/2023	4,790	-0.06 ▼	-1.25	4,850	4,800	4,650	6,370	30,512,300
27/11/2023	4,850	0.01 ▲	0.21	4,840	4,930	4,750	3,220	15,617,000
24/11/2023	4,840	0.01 ▲	0.21	4,830	4,840	4,770	3,070	14,858,800
23/11/2023	4,830	-0.01 ▼	-0.21	4,840	4,940	4,830	20,590	99,449,700
22/11/2023	4,840	-0.14 ▼	-2.89	4,980	4,900	4,810	6,950	33,638,000
21/11/2023	4,980	0.13 ▲	2.61	4,850	4,980	4,800	4,810	23,953,800
20/11/2023	4,850	-0.02 ▼	-0.41	4,870	4,860	4,720	6,660	32,301,000
17/11/2023	4,870	-0.02 ▼	-0.41	4,890	4,900	4,800	9,840	47,920,800
16/11/2023	4,890	0.04 ▲	0.82	4,850	4,900	4,800	2,450	11,980,500
15/11/2023	4,850	0.01 ▲	0.21	4,840	5,000	4,850	8,810	42,728,500
14/11/2023	4,840	0.04 ▲	0.83	4,800	4,890	4,750	7,450	36,058,000
13/11/2023	4,800	-0.10 ▼	-2.08	4,900	4,980	4,800	8,140	39,072,000
10/11/2023	4,900	0.00 ■■	0.00	4,900	4,910	4,860	7,330	35,917,000
09/11/2023	4,900	0.04 ▲	0.82	4,860	5,200	4,870	19,670	96,383,000
08/11/2023	4,860	0.05 ▲	1.03	4,810	4,950	4,750	25,580	124,318,800
07/11/2023	4,810	-0.07 ▼	-1.46	4,880	4,880	4,780	6,010	28,908,100
06/11/2023	4,880	-0.02 ▼	-0.41	4,900	5,000	4,800	6,070	29,621,600
03/11/2023	4,900	-0.03 ▼	-0.61	4,930	4,940	4,750	10,350	50,715,000
02/11/2023	4,930	0.24 ▲	4.87	4,690	5,000	4,690	11,990	59,110,700
01/11/2023	4,690	-0.01 ▼	-0.21	4,700	4,700	4,550	9,420	44,179,800
31/10/2023	4,700	-0.32 ▼	-6.81	5,020	5,110	4,700	6,090	28,623,000
30/10/2023	5,020	-0.22 ▼	-4.38	5,240	5,240	5,020	3,040	15,260,800
27/10/2023	5,240	0.05 ▲	0.95	5,190	5,240	5,000	5,570	29,186,800
26/10/2023	5,190	-0.15 ▼	-2.89	5,340	5,300	4,970	14,180	73,594,200
25/10/2023	5,340	-0.01 ▼	-0.19	5,350	5,350	5,270	1,820	9,718,800
24/10/2023	5,350	0.05 ▲	0.93	5,300	5,350	5,190	3,730	19,955,500
23/10/2023	5,300	0.00 ■■	0.00	5,300	5,450	5,200	1,100	5,830,000
20/10/2023	5,300	0.00 ■■	0.00	5,300	5,300	5,130	2,720	14,416,000
19/10/2023	5,300	0.02 ▲	0.38	5,280	5,300	5,250	5,860	31,058,000
18/10/2023	5,280	-0.11 ▼	-2.08	5,390	5,400	5,190	8,970	47,361,600
17/10/2023	5,390	0.07 ▲	1.30	5,320	5,500	5,340	11,560	62,308,400
16/10/2023	5,320	-0.13 ▼	-2.44	5,450	5,720	5,100	3,940	20,960,800
13/10/2023	5,450	-0.20 ▼	-3.67	5,650	5,600	5,320	6,010	32,754,500
12/10/2023	5,650	0.05 ▲	0.88	5,600	5,710	5,530	6,010	33,956,500
11/10/2023	5,600	0.02 ▲	0.36	5,580	5,770	5,480	1,080	6,048,000
10/10/2023	5,580	-0.02 ▼	-0.36	5,600	5,820	5,570	5,540	30,913,200
09/10/2023	5,600	0.18 ▲	3.21	5,420	5,780	5,480	6,800	38,080,000
06/10/2023	5,420	-0.16 ▼	-2.95	5,580	5,800	5,400	9,860	53,441,200
05/10/2023	5,580	-0.01 ▼	-0.18	5,590	5,700	5,200	2,760	15,400,800
04/10/2023	5,590	0.12 ▲	2.15	5,470	5,590	5,450	2,560	14,310,400
03/10/2023	5,470	-0.12 ▼	-2.19	5,590	5,550	5,280	3,680	20,129,600
02/10/2023	5,590	0.04 ▲	0.72	5,550	5,640	5,550	5,690	31,807,100
29/09/2023	5,550	0.07 ▲	1.26	5,480	5,640	5,420	4,770	26,473,500
28/09/2023	5,480	-0.01 ▼	-0.18	5,490	5,700	5,300	8,210	44,990,800
27/09/2023	5,490	0.00 ■■	0.00	5,490	5,490	5,220	12,090	66,374,100
26/09/2023	5,490	-0.32 ▼	-5.83	5,810	5,810	5,450	79,410	435,960,900
22/09/2023	6,240	-0.36 ▼	-5.77	6,600	6,590	6,160	50,190	313,185,600
21/09/2023	6,600	0.20 ▲	3.03	6,400	6,680	6,400	108,930	718,938,000
20/09/2023	6,400	0.00 ■■	0.00	6,400	6,540	6,300	18,780	120,192,000
19/09/2023	6,400	0.00 ■■	0.00	6,400	6,420	6,250	44,100	282,240,000
18/09/2023	6,400	-0.10 ▼	-1.56	6,500	6,570	6,300	29,530	188,992,000
15/09/2023	6,300	0.10 ▲	1.59	6,200	6,350	6,210	5,060	31,878,000
14/09/2023	6,200	-0.10 ▼	-1.61	6,300	6,300	6,160	48,550	301,010,000
13/09/2023	6,300	0.00 ■■	0.00	6,300	6,370	6,040	69,630	438,669,000
12/09/2023	6,300	0.11 ▲	1.75	6,190	6,350	6,120	69,040	434,952,000
11/09/2023	6,190	0.19 ▲	3.07	6,000	6,300	5,900	80,590	498,852,100
08/09/2023	6,000	-0.03 ▼	-0.50	6,030	6,050	5,930	31,880	191,280,000
07/09/2023	6,030	0.07 ▲	1.16	5,960	6,080	5,980	51,910	313,017,300
06/09/2023	5,960	-0.04 ▼	-0.67	6,000	6,090	5,890	24,620	146,735,200
05/09/2023	6,000	0.26 ▲	4.33	5,740	6,000	5,700	50,440	302,640,000
31/08/2023	5,740	0.01 ▲	0.17	5,730	5,800	5,650	21,870	125,533,800
30/08/2023	5,730	-0.01 ▼	-0.17	5,740	5,800	5,680	16,390	93,914,700
29/08/2023	5,740	-0.09 ▼	-1.57	5,830	5,900	5,700	37,260	213,872,400
28/08/2023	5,830	0.12 ▲	2.06	5,710	5,910	5,720	15,750	91,822,500
25/08/2023	5,710	-0.07 ▼	-1.23	5,780	5,790	5,650	12,790	73,030,900
24/08/2023	5,780	0.00 ■■	0.00	5,780	5,950	5,600	18,970	109,646,600
23/08/2023	5,780	-0.09 ▼	-1.56	5,870	6,170	5,780	37,810	218,541,800
22/08/2023	5,870	0.38 ▲	6.47	5,490	5,870	5,160	63,700	373,919,000
21/08/2023	5,490	-0.33 ▼	-6.01	5,820	5,720	5,450	117,680	646,063,200
18/08/2023	5,820	-0.43 ▼	-7.39	6,250	6,300	5,820	66,960	389,707,200
17/08/2023	6,250	-0.19 ▼	-3.04	6,440	6,780	6,000	112,140	700,875,000
16/08/2023	6,440	0.42 ▲	6.52	6,020	6,440	6,310	217,910	1,403,340,400
15/08/2023	6,020	0.39 ▲	6.48	5,630	6,020	6,020	29,580	178,071,600
14/08/2023	5,630	0.36 ▲	6.39	5,270	5,630	5,210	67,750	381,432,500
11/08/2023	5,270	0.00 ■■	0.00	5,270	5,320	5,100	18,840	99,286,800
10/08/2023	5,270	-0.06 ▼	-1.14	5,330	5,360	5,250	22,310	117,573,700
09/08/2023	5,330	-0.07 ▼	-1.31	5,400	5,420	5,310	22,650	120,724,500
08/08/2023	5,400	-0.05 ▼	-0.93	5,450	5,420	5,370	19,260	104,004,000
07/08/2023	5,450	0.25 ▲	4.59	5,200	5,560	5,230	39,470	215,111,500
04/08/2023	5,200	0.00 ■■	0.00	5,200	5,200	5,110	15,230	79,196,000
03/08/2023	5,200	0.03 ▲	0.58	5,170	5,200	5,100	13,380	69,576,000
02/08/2023	5,170	0.07 ▲	1.35	5,100	5,200	5,050	16,480	85,201,600
01/08/2023	5,100	-0.20 ▼	-3.92	5,300	5,340	5,100	31,150	158,865,000
31/07/2023	5,300	0.10 ▲	1.89	5,200	5,300	5,150	34,180	181,154,000
28/07/2023	5,200	0.06 ▲	1.15	5,140	5,250	5,100	46,520	241,904,000
27/07/2023	5,140	0.06 ▲	1.17	5,080	5,160	5,020	25,720	132,200,800
26/07/2023	5,080	0.06 ▲	1.18	5,020	5,080	4,980	56,890	289,001,200
25/07/2023	5,020	-0.10 ▼	-1.99	5,120	5,200	5,000	22,890	114,907,800
24/07/2023	5,120	-0.07 ▼	-1.37	5,190	5,190	5,110	18,540	94,924,800
21/07/2023	5,190	-0.01 ▼	-0.19	5,200	5,290	4,990	65,550	340,204,500
20/07/2023	5,200	-0.10 ▼	-1.92	5,300	5,390	5,100	35,860	186,472,000
19/07/2023	5,300	0.21 ▲	3.96	5,090	5,430	5,060	49,220	260,866,000
18/07/2023	5,090	0.05 ▲	0.98	5,040	5,120	5,040	34,370	174,943,300
17/07/2023	5,040	0.19 ▲	3.77	4,850	5,070	4,850	48,160	242,726,400
14/07/2023	4,850	0.00 ■■	0.00	4,850	4,900	4,820	24,320	117,952,000
13/07/2023	4,850	-0.03 ▼	-0.62	4,880	4,960	4,820	12,460	60,431,000
12/07/2023	4,880	0.18 ▲	3.69	4,700	4,900	4,700	32,910	160,600,800
11/07/2023	4,700	-0.03 ▼	-0.64	4,730	4,790	4,680	25,240	118,628,000
10/07/2023	4,730	0.01 ▲	0.21	4,720	4,770	4,700	18,920	89,491,600
07/07/2023	4,720	-0.04 ▼	-0.85	4,760	4,790	4,430	6,850	32,332,000
06/07/2023	4,760	0.00 ■■	0.00	4,760	4,780	4,680	11,020	52,455,200
05/07/2023	4,760	-0.01 ▼	-0.21	4,770	4,900	4,750	16,730	79,634,800
04/07/2023	4,770	0.01 ▲	0.21	4,760	4,800	4,700	19,640	93,682,800
03/07/2023	4,760	-0.04 ▼	-0.84	4,800	4,950	4,710	6,980	33,224,800
30/06/2023	4,800	-0.08 ▼	-1.67	4,880	4,910	4,800	16,900	81,120,000
29/06/2023	4,880	-0.12 ▼	-2.46	5,000	4,980	4,880	5,470	26,693,600
28/06/2023	5,000	-0.05 ▼	-1.00	5,050	5,100	4,910	8,750	43,750,000
27/06/2023	5,050	-0.08 ▼	-1.58	5,130	5,130	4,890	13,950	70,447,500
26/06/2023	5,130	-0.07 ▼	-1.36	5,200	5,130	4,960	20,940	107,422,200
23/06/2023	5,200	0.24 ▲	4.62	4,960	5,290	4,930	36,610	190,372,000
22/06/2023	4,960	0.03 ▲	0.60	4,930	4,990	4,880	18,850	93,496,000
21/06/2023	4,930	0.03 ▲	0.61	4,900	4,970	4,810	20,780	102,445,400
20/06/2023	4,900	0.15 ▲	3.06	4,750	4,900	4,600	9,090	44,541,000
19/06/2023	4,750	-0.10 ▼	-2.11	4,850	4,920	4,720	14,450	68,637,500
16/06/2023	4,850	-0.13 ▼	-2.68	4,980	5,110	4,850	22,940	111,259,000
15/06/2023	4,980	0.09 ▲	1.81	4,890	5,080	4,820	14,520	72,309,600
14/06/2023	4,890	-0.29 ▼	-5.93	5,180	5,210	4,830	38,480	188,167,200
13/06/2023	5,180	0.12 ▲	2.32	5,060	5,280	5,100	50,590	262,056,200
12/06/2023	5,060	0.33 ▲	6.52	4,730	5,060	4,700	94,050	475,893,000
09/06/2023	4,730	-0.02 ▼	-0.42	4,750	4,760	4,650	11,760	55,624,800
08/06/2023	4,750	0.02 ▲	0.42	4,730	4,830	4,750	21,600	102,600,000
07/06/2023	4,730	-0.01 ▼	-0.21	4,740	4,870	4,710	34,310	162,286,300
06/06/2023	4,740	0.01 ▲	0.21	4,730	4,790	4,680	14,570	69,061,800
05/06/2023	4,730	-0.02 ▼	-0.42	4,750	4,950	4,700	17,830	84,335,900
02/06/2023	4,750	-0.02 ▼	-0.42	4,770	4,850	4,690	28,660	136,135,000
01/06/2023	4,770	0.02 ▲	0.42	4,750	4,880	4,610	29,900	142,623,000
31/05/2023	4,750	-0.14 ▼	-2.95	4,890	4,890	4,740	19,740	93,765,000
30/05/2023	4,890	0.19 ▲	3.89	4,700	4,890	4,590	28,710	140,391,900
29/05/2023	4,700	0.24 ▲	5.11	4,460	4,700	4,510	43,490	204,403,000
26/05/2023	4,460	0.19 ▲	4.26	4,270	4,460	4,250	41,400	184,644,000
25/05/2023	4,270	-0.02 ▼	-0.47	4,290	4,320	4,270	4,890	20,880,300
24/05/2023	4,290	-0.11 ▼	-2.56	4,400	4,410	4,290	7,210	30,930,900
23/05/2023	4,400	0.05 ▲	1.14	4,350	4,450	4,280	12,650	55,660,000
22/05/2023	4,350	0.03 ▲	0.69	4,320	4,480	4,300	13,110	57,028,500
19/05/2023	4,320	0.00 ■■	0.00	4,320	4,340	4,250	10,470	45,230,400
18/05/2023	4,320	-0.10 ▼	-2.31	4,420	4,400	4,310	10,640	45,964,800
17/05/2023	4,420	0.02 ▲	0.45	4,400	4,450	4,310	20,380	90,079,600
16/05/2023	4,400	0.10 ▲	2.27	4,300	4,450	4,300	33,550	147,620,000
15/05/2023	4,300	0.03 ▲	0.70	4,270	4,390	4,270	28,920	124,356,000
12/05/2023	4,270	0.15 ▲	3.51	4,120	4,290	4,100	34,170	145,905,900
11/05/2023	4,120	-0.01 ▼	-0.24	4,130	4,150	4,080	2,500	10,300,000
10/05/2023	4,130	0.15 ▲	3.63	3,980	4,190	3,980	19,620	81,030,600
09/05/2023	3,980	-0.01 ▼	-0.25	3,990	4,040	3,970	6,710	26,705,800
08/05/2023	3,990	0.00 ■■	0.00	3,990	4,050	3,920	4,920	19,630,800
05/05/2023	3,990	0.04 ▲	1.00	3,950	4,010	3,950	7,250	28,927,500
04/05/2023	3,950	0.00 ■■	0.00	3,950	4,050	3,940	7,630	30,138,500
28/04/2023	3,950	-0.03 ▼	-0.76	3,980	4,080	3,950	4,790	18,920,500
27/04/2023	3,980	0.01 ▲	0.25	3,970	3,980	3,800	4,410	17,551,800
26/04/2023	3,970	0.07 ▲	1.76	3,900	4,050	3,870	2,440	9,686,800
25/04/2023	3,900	-0.07 ▼	-1.79	3,970	4,100	3,900	5,910	23,049,000
24/04/2023	3,970	-0.05 ▼	-1.26	4,020	4,050	3,960	7,180	28,504,600
21/04/2023	4,020	0.00 ■■	0.00	4,020	4,120	4,020	2,280	9,165,600
20/04/2023	4,020	-0.02 ▼	-0.50	4,040	4,170	4,020	1,650	6,633,000
19/04/2023	4,040	0.00 ■■	0.00	4,040	4,040	4,000	4,120	16,644,800
18/04/2023	4,040	0.02 ▲	0.50	4,020	4,050	3,930	5,510	22,260,400
17/04/2023	4,020	-0.04 ▼	-1.00	4,060	4,080	4,010	6,470	26,009,400
14/04/2023	4,060	-0.02 ▼	-0.49	4,080	4,130	4,060	5,880	23,872,800
13/04/2023	4,080	-0.06 ▼	-1.47	4,140	4,190	4,080	3,640	14,851,200
12/04/2023	4,140	0.00 ■■	0.00	4,140	4,190	4,050	6,690	27,696,600
11/04/2023	4,140	-0.04 ▼	-0.97	4,180	4,180	4,090	10,140	41,979,600
10/04/2023	4,180	0.01 ▲	0.24	4,170	4,230	4,150	13,550	56,639,000
07/04/2023	4,170	0.00 ■■	0.00	4,170	4,290	4,140	13,420	55,961,400
06/04/2023	4,170	0.09 ▲	2.16	4,080	4,250	4,030	30,070	125,391,900
05/04/2023	4,080	0.18 ▲	4.41	3,900	4,130	4,000	9,580	39,086,400
04/04/2023	3,900	-0.23 ▼	-5.90	4,130	4,170	3,900	15,400	60,060,000
03/04/2023	4,130	0.08 ▲	1.94	4,050	4,140	4,050	6,100	25,193,000
31/03/2023	4,050	0.00 ■■	0.00	4,050	4,140	4,020	4,110	16,645,500
30/03/2023	4,050	0.01 ▲	0.25	4,040	4,120	4,040	5,600	22,680,000
29/03/2023	4,040	-0.02 ▼	-0.50	4,060	4,080	4,040	1,570	6,342,800
28/03/2023	4,060	-0.02 ▼	-0.49	4,080	4,130	4,060	3,340	13,560,400
24/03/2023	4,070	-0.13 ▼	-3.19	4,200	4,160	4,030	4,080	16,605,600
22/03/2023	4,000	-0.02 ▼	-0.50	4,020	4,100	4,000	2,490	9,960,000
21/03/2023	4,020	0.04 ▲	1.00	3,980	4,060	4,000	3,300	13,266,000
20/03/2023	3,980	-0.04 ▼	-1.01	4,020	4,120	3,980	4,000	15,920,000
17/03/2023	4,020	-0.04 ▼	-1.00	4,060	4,080	4,000	5,130	20,622,600
16/03/2023	4,060	-0.05 ▼	-1.23	4,110	4,110	4,000	4,450	18,067,000
15/03/2023	4,110	0.07 ▲	1.70	4,040	4,200	4,040	7,680	31,564,800
14/03/2023	4,040	-0.11 ▼	-2.72	4,150	4,150	4,040	4,600	18,584,000
13/03/2023	4,150	-0.05 ▼	-1.20	4,200	4,200	4,010	2,940	12,201,000
10/03/2023	4,200	-0.04 ▼	-0.95	4,240	4,230	4,150	2,680	11,256,000
09/03/2023	4,240	0.08 ▲	1.89	4,160	4,250	4,160	19,570	82,976,800
08/03/2023	4,160	-0.05 ▼	-1.20	4,210	4,230	4,160	4,240	17,638,400
07/03/2023	4,210	0.00 ■■	0.00	4,210	4,280	4,100	1,590	6,693,900
06/03/2023	4,210	0.07 ▲	1.66	4,140	4,260	4,120	2,570	10,819,700
03/03/2023	4,140	-0.03 ▼	-0.72	4,170	4,330	4,140	3,840	15,897,600
02/03/2023	4,170	0.00 ■■	0.00	4,170	4,350	4,150	5,520	23,018,400
01/03/2023	4,170	0.00 ■■	0.00	4,170	4,240	4,010	14,370	59,922,900
28/02/2023	4,170	0.06 ▲	1.44	4,110	4,290	4,110	5,170	21,558,900
27/02/2023	4,110	-0.27 ▼	-6.57	4,380	4,400	4,100	3,810	15,659,100
24/02/2023	4,380	-0.02 ▼	-0.46	4,400	4,490	4,300	5,070	22,206,600
23/02/2023	4,400	0.00 ■■	0.00	4,400	4,440	4,300	9,730	42,812,000
22/02/2023	4,400	-0.10 ▼	-2.27	4,500	4,490	4,300	17,730	78,012,000
21/02/2023	4,500	0.06 ▲	1.33	4,440	4,570	4,470	11,960	53,820,000
20/02/2023	4,440	0.18 ▲	4.05	4,260	4,500	4,260	20,590	91,419,600
17/02/2023	4,260	-0.10 ▼	-2.35	4,360	4,400	4,250	7,200	30,672,000
16/02/2023	4,360	0.00 ■■	0.00	4,360	4,490	4,310	11,270	49,137,200
15/02/2023	4,360	0.12 ▲	2.75	4,240	4,360	4,250	9,860	42,989,600
14/02/2023	4,240	0.09 ▲	2.12	4,150	4,300	4,150	24,200	102,608,000
13/02/2023	4,150	0.00 ■■	0.00	4,150	4,400	4,080	6,300	26,145,000
10/02/2023	4,150	-0.11 ▼	-2.65	4,260	4,250	4,130	5,240	21,746,000
09/02/2023	4,260	0.07 ▲	1.64	4,190	4,400	4,150	10,590	45,113,400
08/02/2023	4,190	-0.08 ▼	-1.91	4,270	4,270	4,100	11,150	46,718,500
07/02/2023	4,270	-0.10 ▼	-2.34	4,370	4,460	4,250	6,080	25,961,600
06/02/2023	4,370	0.08 ▲	1.83	4,290	4,440	4,010	10,450	45,666,500
03/02/2023	4,290	0.09 ▲	2.10	4,200	4,320	4,200	6,290	26,984,100
02/02/2023	4,200	-0.09 ▼	-2.14	4,290	4,450	4,090	10,170	42,714,000
01/02/2023	4,290	-0.12 ▼	-2.80	4,410	4,500	4,290	20,130	86,357,700
31/01/2023	4,410	0.12 ▲	2.72	4,290	4,590	4,290	22,450	99,004,500
30/01/2023	4,290	0.28 ▲	6.53	4,010	4,290	4,190	15,840	67,953,600
27/01/2023	4,010	0.26 ▲	6.48	3,750	4,010	3,840	14,990	60,109,900
19/01/2023	3,750	-0.04 ▼	-1.07	3,790	3,800	3,680	8,840	33,150,000
18/01/2023	3,790	-0.01 ▼	-0.26	3,800	3,810	3,710	7,160	27,136,400
17/01/2023	3,800	0.12 ▲	3.16	3,680	3,800	3,610	5,800	22,040,000
16/01/2023	3,680	-0.01 ▼	-0.27	3,690	3,700	3,630	3,560	13,100,800
13/01/2023	3,690	-0.01 ▼	-0.27	3,700	3,710	3,690	4,370	16,125,300
12/01/2023	3,700	0.00 ■■	0.00	3,700	3,710	3,550	3,310	12,247,000
11/01/2023	3,700	0.00 ■■	0.00	3,700	3,750	3,700	3,520	13,024,000
10/01/2023	3,700	0.02 ▲	0.54	3,680	3,700	3,600	6,420	23,754,000
09/01/2023	3,680	-0.04 ▼	-1.09	3,720	3,790	3,660	3,480	12,806,400
06/01/2023	3,720	-0.05 ▼	-1.34	3,770	3,750	3,600	6,010	22,357,200
05/01/2023	3,770	0.00 ■■	0.00	3,770	3,790	3,630	1,650	6,220,500
04/01/2023	3,770	0.03 ▲	0.80	3,740	3,850	3,700	6,910	26,050,700
03/01/2023	3,740	0.15 ▲	4.01	3,590	3,830	3,550	4,330	16,194,200
30/12/2022	3,590	0.00 ■■	0.00	3,590	3,620	3,510	2,940	10,554,600
29/12/2022	3,590	0.00 ■■	0.00	3,590	3,600	3,500	1,960	7,036,400
28/12/2022	3,590	0.11 ▲	3.06	3,480	3,600	3,500	2,210	7,933,900
27/12/2022	3,480	0.06 ▲	1.72	3,420	3,500	3,400	5,390	18,757,200
26/12/2022	3,420	-0.13 ▼	-3.80	3,550	3,550	3,410	4,710	16,108,200
23/12/2022	3,550	-0.10 ▼	-2.82	3,650	3,680	3,500	6,920	24,566,000
22/12/2022	3,650	-0.11 ▼	-3.01	3,760	3,800	3,510	3,870	14,125,500
21/12/2022	3,760	0.02 ▲	0.53	3,740	4,000	3,520	2,420	9,099,200
20/12/2022	3,740	-0.22 ▼	-5.88	3,960	3,960	3,690	10,520	39,344,800
19/12/2022	3,960	0.05 ▲	1.26	3,910	4,100	3,810	12,350	48,906,000
15/12/2022	3,700	0.05 ▲	1.35	3,650	3,750	3,600	11,310	41,847,000
14/12/2022	3,650	0.12 ▲	3.29	3,530	3,700	3,590	4,930	17,994,500
13/12/2022	3,530	-0.07 ▼	-1.98	3,600	3,600	3,500	2,800	9,884,000
12/12/2022	3,600	0.00 ■■	0.00	3,600	3,660	3,500	6,270	22,572,000
11/12/2022	3,600	0.11 ▲	3.06	3,490	3,600	3,470	3,980	14,328,000
09/12/2022	3,600	0.11 ▲	3.06	3,490	3,600	3,470	3,980	14,328,000
08/12/2022	3,490	0.04 ▲	1.15	3,450	3,560	3,450	6,210	21,672,900
07/12/2022	3,450	-0.09 ▼	-2.61	3,540	3,680	3,450	3,910	13,489,500
06/12/2022	3,540	-0.26 ▼	-7.34	3,800	3,870	3,540	15,870	56,179,800
05/12/2022	3,800	0.02 ▲	0.53	3,780	3,850	3,710	16,850	64,030,000
04/12/2022	3,780	0.06 ▲	1.59	3,720	3,780	3,690	7,420	28,047,600
02/12/2022	3,780	0.06 ▲	1.59	3,720	3,780	3,690	7,420	28,047,600
01/12/2022	3,720	0.08 ▲	2.15	3,640	3,820	3,680	15,860	58,999,200
30/11/2022	3,640	0.05 ▲	1.37	3,590	3,690	3,590	4,790	17,435,600
29/11/2022	3,590	0.07 ▲	1.95	3,520	3,690	3,520	6,300	22,617,000
28/11/2022	3,520	0.22 ▲	6.25	3,300	3,520	3,310	8,250	29,040,000
27/11/2022	3,300	-0.03 ▼	-0.91	3,330	3,330	3,220	7,620	25,146,000
25/11/2022	3,300	-0.03 ▼	-0.91	3,330	3,330	3,220	7,620	25,146,000
24/11/2022	3,330	-0.03 ▼	-0.90	3,360	3,360	3,200	1,920	6,393,600
23/11/2022	3,360	0.02 ▲	0.60	3,340	3,380	3,300	2,450	8,232,000
22/11/2022	3,340	0.00 ■■	0.00	3,340	3,400	3,300	15,770	52,671,800
21/11/2022	3,340	0.11 ▲	3.29	3,230	3,400	3,230	2,730	9,118,200
18/11/2022	3,230	-0.13 ▼	-4.02	3,360	3,370	3,170	7,330	23,675,900
17/11/2022	3,360	0.18 ▲	5.36	3,180	3,360	3,200	4,230	14,212,800
16/11/2022	3,180	0.18 ▲	5.66	3,000	3,200	2,790	26,780	85,160,400
15/11/2022	3,000	-0.22 ▼	-7.33	3,220	3,000	3,000	6,680	20,040,000
14/11/2022	3,220	-0.24 ▼	-7.45	3,460	3,460	3,220	14,050	45,241,000
12/11/2022	3,460	-0.25 ▼	-7.23	3,710	3,710	3,460	16,900	58,474,000
11/11/2022	3,460	-0.25 ▼	-7.23	3,710	3,710	3,460	16,900	58,474,000
10/11/2022	3,710	-0.27 ▼	-7.28	3,980	3,980	3,710	28,070	104,139,700
09/11/2022	3,980	0.05 ▲	1.26	3,930	4,100	3,800	1,070	4,258,600
08/11/2022	3,930	0.00 ■■	0.00	3,930	4,000	3,700	6,330	24,876,900
07/11/2022	3,930	-0.12 ▼	-3.05	4,050	4,200	3,930	8,660	34,033,800
05/11/2022	4,050	-0.24 ▼	-5.93	4,290	4,290	4,000	13,050	52,852,500
04/11/2022	4,050	-0.24 ▼	-5.93	4,290	4,290	4,000	13,050	52,852,500
03/11/2022	4,290	0.07 ▲	1.63	4,220	4,330	4,200	1,670	7,164,300
02/11/2022	4,220	0.02 ▲	0.47	4,200	4,300	4,030	3,620	15,276,400
01/11/2022	4,200	-0.18 ▼	-4.29	4,380	4,470	4,100	3,730	15,666,000
31/10/2022	4,380	0.01 ▲	0.23	4,370	4,550	4,300	5,340	23,389,200
28/10/2022	4,370	0.07 ▲	1.60	4,300	4,490	4,200	8,930	39,024,100
27/10/2022	4,300	0.18 ▲	4.19	4,120	4,300	4,070	7,100	30,530,000
26/10/2022	4,120	0.00 ■■	0.00	4,120	4,200	4,050	4,000	16,480,000
25/10/2022	4,120	-0.08 ▼	-1.94	4,200	4,240	4,000	29,600	121,952,000
24/10/2022	4,200	-0.20 ▼	-4.76	4,400	4,400	4,140	20,220	84,924,000
21/10/2022	4,400	-0.19 ▼	-4.32	4,590	4,590	4,350	6,630	29,172,000
20/10/2022	4,590	-0.06 ▼	-1.31	4,650	4,600	4,500	2,680	12,301,200
19/10/2022	4,650	-0.02 ▼	-0.43	4,670	4,690	4,500	44,100	205,065,000
18/10/2022	4,670	0.07 ▲	1.50	4,600	4,690	4,550	4,080	19,053,600
17/10/2022	4,600	0.02 ▲	0.43	4,580	4,600	4,490	5,010	23,046,000
16/10/2022	4,580	0.03 ▲	0.66	4,550	4,600	4,530	4,410	20,197,800
14/10/2022	4,580	0.03 ▲	0.66	4,550	4,600	4,530	4,410	20,197,800
13/10/2022	4,550	0.06 ▲	1.32	4,490	4,690	4,380	1,550	7,052,500
12/10/2022	4,490	0.09 ▲	2.00	4,400	4,550	4,400	9,210	41,352,900
11/10/2022	4,400	-0.09 ▼	-2.05	4,490	4,620	4,220	12,960	57,024,000
07/10/2022	4,490	-0.33 ▼	-7.35	4,820	4,890	4,490	18,940	85,040,600
06/10/2022	4,820	-0.08 ▼	-1.66	4,900	5,080	4,610	9,840	47,428,800
05/10/2022	4,900	0.12 ▲	2.45	4,780	4,950	4,750	4,620	22,638,000
04/10/2022	4,780	0.05 ▲	1.05	4,730	4,800	4,690	5,730	27,389,400
03/10/2022	4,730	-0.17 ▼	-3.59	4,900	5,170	4,730	4,210	19,913,300
02/10/2022	4,900	-0.11 ▼	-2.24	5,010	5,010	4,660	14,820	72,618,000
30/09/2022	4,900	-0.11 ▼	-2.24	5,010	5,010	4,660	14,820	72,618,000
29/09/2022	5,010	-0.01 ▼	-0.20	5,020	5,370	5,000	5,430	27,204,300
28/09/2022	5,020	0.00 ■■	0.00	5,020	5,190	5,000	5,480	27,509,600
27/09/2022	5,020	-0.06 ▼	-1.20	5,080	5,220	4,800	4,660	23,393,200
26/09/2022	5,080	-0.22 ▼	-4.33	5,300	5,250	5,000	12,560	63,804,800
23/09/2022	5,300	-0.05 ▼	-0.94	5,350	5,390	5,030	8,120	43,036,000
22/09/2022	5,350	-0.13 ▼	-2.43	5,480	5,400	5,290	11,230	60,080,500
21/09/2022	5,480	-0.02 ▼	-0.36	5,500	5,590	5,200	3,530	19,344,400
20/09/2022	5,500	0.18 ▲	3.27	5,320	5,500	5,200	6,500	35,750,000
19/09/2022	5,320	-0.28 ▼	-5.26	5,600	5,690	5,300	9,270	49,316,400
16/09/2022	5,800	-0.04 ▼	-0.69	5,840	5,850	5,780	20,670	119,886,000
15/09/2022	5,840	-0.09 ▼	-1.54	5,930	6,050	5,830	10,670	62,312,800
14/09/2022	5,930	-0.01 ▼	-0.17	5,940	5,960	5,810	9,710	57,580,300
13/09/2022	5,940	-0.02 ▼	-0.34	5,960	6,080	5,850	14,420	85,654,800
12/09/2022	5,960	0.20 ▲	3.36	5,760	6,050	5,790	26,270	156,569,200
10/09/2022	5,780	0.02 ▲	0.35	5,760	5,800	5,710	12,990	75,082,200
09/09/2022	5,780	0.02 ▲	0.35	5,760	5,800	5,710	12,990	75,082,200
08/09/2022	5,760	0.03 ▲	0.52	5,730	5,800	5,720	9,580	55,180,800
07/09/2022	5,730	-0.07 ▼	-1.22	5,800	5,820	5,730	15,430	88,413,900
06/09/2022	5,800	0.05 ▲	0.86	5,750	5,810	5,750	11,810	68,498,000
05/09/2022	5,750	-0.05 ▼	-0.87	5,800	5,820	5,740	11,620	66,815,000
04/09/2022	5,800	0.00 ■■	0.00	5,800	5,810	5,700	8,260	47,908,000
02/09/2022	5,800	0.00 ■■	0.00	5,800	5,810	5,700	8,260	47,908,000
01/09/2022	5,800	0.00 ■■	0.00	5,800	5,810	5,700	8,260	47,908,000
31/08/2022	5,800	0.00 ■■	0.00	5,800	5,810	5,700	8,260	47,908,000
30/08/2022	5,800	0.05 ▲	0.86	5,750	5,820	5,750	5,500	31,900,000
29/08/2022	5,750	-0.09 ▼	-1.57	5,840	5,800	5,600	14,450	83,087,500
28/08/2022	5,840	-0.01 ▼	-0.17	5,850	5,870	5,780	15,350	89,644,000
26/08/2022	5,840	-0.01 ▼	-0.17	5,850	5,870	5,780	15,350	89,644,000
25/08/2022	5,850	0.05 ▲	0.85	5,800	5,870	5,800	8,800	51,480,000
24/08/2022	5,800	0.05 ▲	0.86	5,750	5,860	5,750	9,520	55,216,000
23/08/2022	5,750	-0.04 ▼	-0.70	5,790	5,790	5,690	10,610	61,007,500
22/08/2022	5,790	-0.06 ▼	-1.04	5,850	5,980	5,670	16,070	93,045,300
21/08/2022	5,850	0.00 ■■	0.00	5,850	5,940	5,800	11,960	69,966,000
19/08/2022	5,850	0.00 ■■	0.00	5,850	5,940	5,800	11,960	69,966,000
18/08/2022	5,850	-0.08 ▼	-1.37	5,930	5,950	5,800	13,030	76,225,500
17/08/2022	5,930	0.07 ▲	1.18	5,860	5,980	5,850	21,190	125,656,700
16/08/2022	5,860	-0.01 ▼	-0.17	5,870	5,900	5,850	13,850	81,161,000
15/08/2022	5,870	0.01 ▲	0.17	5,860	5,980	5,830	12,660	74,314,200
12/08/2022	5,860	-0.04 ▼	-0.68	5,900	5,950	5,760	11,890	69,675,400
11/08/2022	5,900	-0.17 ▼	-2.88	6,070	6,140	5,900	20,790	122,661,000
10/08/2022	6,070	0.17 ▲	2.80	5,900	6,150	5,890	39,470	239,582,900
09/08/2022	5,900	0.04 ▲	0.68	5,860	5,900	5,740	27,660	163,194,000
08/08/2022	5,860	0.27 ▲	4.61	5,590	5,890	5,630	27,790	162,849,400
07/08/2022	5,590	0.12 ▲	2.15	5,470	5,730	5,480	24,400	136,396,000
05/08/2022	5,590	0.12 ▲	2.15	5,470	5,730	5,480	24,400	136,396,000
04/08/2022	5,470	0.09 ▲	1.65	5,380	5,550	5,380	22,480	122,965,600
03/08/2022	5,380	0.00 ■■	0.00	5,380	5,430	5,200	7,240	38,951,200
02/08/2022	5,380	0.15 ▲	2.79	5,230	5,380	5,200	17,310	93,127,800
01/08/2022	5,230	0.05 ▲	0.96	5,180	5,230	5,060	16,270	85,092,100
31/07/2022	5,180	-0.09 ▼	-1.74	5,270	5,270	5,160	4,890	25,330,200
29/07/2022	5,180	-0.09 ▼	-1.74	5,270	5,270	5,160	4,890	25,330,200
28/07/2022	5,270	0.07 ▲	1.33	5,200	5,340	5,110	8,120	42,792,400
27/07/2022	5,200	0.10 ▲	1.92	5,100	5,270	5,000	7,860	40,872,000
26/07/2022	5,100	-0.11 ▼	-2.16	5,210	5,320	5,060	11,250	57,375,000
25/07/2022	5,210	-0.12 ▼	-2.30	5,330	5,400	5,200	8,330	43,399,300
24/07/2022	5,330	-0.03 ▼	-0.56	5,360	5,420	5,250	11,390	60,708,700
22/07/2022	5,330	-0.03 ▼	-0.56	5,360	5,420	5,250	11,390	60,708,700
21/07/2022	5,360	0.00 ■■	0.00	5,360	5,370	5,300	8,910	47,757,600
20/07/2022	5,360	0.10 ▲	1.87	5,260	5,370	5,250	14,470	77,559,200
19/07/2022	5,260	-0.12 ▼	-2.28	5,380	5,380	5,230	8,450	44,447,000
18/07/2022	5,380	0.14 ▲	2.60	5,240	5,500	5,300	11,740	63,161,200
17/07/2022	5,250	0.01 ▲	0.19	5,240	5,390	5,240	9,400	49,350,000
15/07/2022	5,250	0.01 ▲	0.19	5,240	5,390	5,240	9,400	49,350,000
14/07/2022	5,240	0.06 ▲	1.15	5,180	5,300	5,100	12,750	66,810,000
13/07/2022	5,180	0.20 ▲	3.86	4,980	5,210	4,980	13,490	69,878,200
12/07/2022	4,980	-0.02 ▼	-0.40	5,000	5,100	4,810	13,000	64,740,000
11/07/2022	5,000	-0.10 ▼	-2.00	5,100	5,100	4,950	9,100	45,500,000
10/07/2022	5,100	0.10 ▲	1.96	5,000	5,100	5,000	10,370	52,887,000
08/07/2022	5,100	0.10 ▲	1.96	5,000	5,100	5,000	10,370	52,887,000
07/07/2022	5,000	0.15 ▲	3.00	4,850	5,100	4,710	12,900	64,500,000
06/07/2022	4,850	0.12 ▲	2.47	4,730	5,000	4,720	15,480	75,078,000
05/07/2022	4,730	-0.12 ▼	-2.54	4,850	4,850	4,710	8,670	41,009,100
04/07/2022	4,850	-0.04 ▼	-0.82	4,890	5,000	4,840	4,460	21,631,000
03/07/2022	4,890	0.04 ▲	0.82	4,850	4,900	4,560	9,610	46,992,900
01/07/2022	4,890	0.04 ▲	0.82	4,850	4,900	4,560	9,610	46,992,900
30/06/2022	4,850	0.15 ▲	3.09	4,700	4,900	4,750	15,690	76,096,500
29/06/2022	4,700	-0.20 ▼	-4.26	4,900	4,950	4,600	9,380	44,086,000
28/06/2022	4,900	0.07 ▲	1.43	4,830	4,930	4,720	7,970	39,053,000
27/06/2022	4,830	0.10 ▲	2.07	4,730	4,950	4,730	4,120	19,899,600
24/06/2022	4,730	0.08 ▲	1.69	4,650	4,850	4,660	7,840	37,083,200
23/06/2022	4,650	0.06 ▲	1.29	4,590	4,690	4,500	7,680	35,712,000
22/06/2022	4,590	0.19 ▲	4.14	4,400	4,700	4,310	11,620	53,335,800
21/06/2022	4,400	-0.12 ▼	-2.73	4,520	4,550	4,360	15,220	66,968,000
20/06/2022	4,520	-0.34 ▼	-7.52	4,860	5,100	4,520	17,980	81,269,600
17/06/2022	4,860	-0.34 ▼	-7.00	5,200	5,000	4,840	16,740	81,356,400
16/06/2022	5,200	-0.04 ▼	-0.77	5,240	5,340	5,000	16,550	86,060,000
15/06/2022	5,240	-0.38 ▼	-7.25	5,620	5,620	5,230	20,050	105,062,000
14/06/2022	5,620	-0.16 ▼	-2.85	5,780	5,760	5,500	10,180	57,211,600
13/06/2022	5,780	-0.31 ▼	-5.36	6,090	5,960	5,670	15,450	89,301,000
12/06/2022	6,090	-0.11 ▼	-1.81	6,200	6,360	6,010	18,150	110,533,500
10/06/2022	6,090	-0.11 ▼	-1.81	6,200	6,360	6,010	18,150	110,533,500
09/06/2022	6,200	0.00 ■■	0.00	6,200	6,300	6,120	18,940	117,428,000
08/06/2022	6,200	0.10 ▲	1.61	6,100	6,270	6,100	12,850	79,670,000
07/06/2022	6,100	-0.20 ▼	-3.28	6,300	6,290	5,910	17,330	105,713,000
06/06/2022	6,300	-0.19 ▼	-3.02	6,490	6,500	6,200	16,810	105,903,000
05/06/2022	6,500	-0.06 ▼	-0.92	6,560	6,600	6,380	60	390,000
03/06/2022	6,490	-0.07 ▼	-1.08	6,560	6,600	6,380	16,870	109,486,300
02/06/2022	6,560	-0.04 ▼	-0.61	6,600	6,660	6,490	19,560	128,313,600
01/06/2022	6,600	0.00 ■■	0.00	6,600	6,730	6,460	16,890	111,474,000
31/05/2022	6,600	-0.12 ▼	-1.82	6,720	6,800	6,570	24,730	163,218,000
30/05/2022	6,720	0.22 ▲	3.27	6,500	6,720	6,500	16,300	109,536,000
29/05/2022	6,500	0.03 ▲	0.46	6,470	6,620	6,470	20,640	134,160,000
27/05/2022	6,500	0.03 ▲	0.46	6,470	6,620	6,470	20,640	134,160,000
26/05/2022	6,470	0.23 ▲	3.55	6,240	6,480	6,300	26,930	174,237,100
25/05/2022	6,240	0.24 ▲	3.85	6,000	6,250	6,000	16,700	104,208,000
24/05/2022	6,000	-0.18 ▼	-3.00	6,180	6,350	5,750	25,490	152,940,000
23/05/2022	6,180	0.01 ▲	0.16	6,170	6,370	5,950	16,600	102,588,000
22/05/2022	6,170	-0.03 ▼	-0.49	6,200	6,370	6,100	18,360	113,281,200
20/05/2022	6,170	-0.03 ▼	-0.49	6,200	6,370	6,100	18,360	113,281,200
19/05/2022	6,200	-0.10 ▼	-1.61	6,300	6,250	6,100	19,870	123,194,000
18/05/2022	6,300	0.05 ▲	0.79	6,250	6,550	6,240	22,680	142,884,000
17/05/2022	6,250	0.31 ▲	4.96	5,940	6,300	5,650	31,520	197,000,000
16/05/2022	5,940	0.05 ▲	0.84	5,890	6,300	5,620	24,860	147,668,400
13/05/2022	5,890	-0.44 ▼	-7.47	6,330	6,480	5,890	25,720	151,490,800
12/05/2022	6,330	-0.47 ▼	-7.42	6,800	6,790	6,330	29,220	184,962,600
11/05/2022	6,800	0.01 ▲	0.15	6,790	7,100	6,500	11,860	80,648,000
10/05/2022	6,790	-0.17 ▼	-2.50	6,960	6,940	6,480	45,410	308,333,900
09/05/2022	6,960	-0.52 ▼	-7.47	7,480	7,470	6,960	27,140	188,894,400
29/04/2022	7,760	0.15 ▲	1.93	7,610	7,770	7,600	40,750	316,220,000
28/04/2022	7,610	0.01 ▲	0.13	7,600	7,950	7,590	24,880	189,336,800
27/04/2022	7,600	0.34 ▲	4.47	7,260	7,600	7,000	26,230	199,348,000
26/04/2022	7,260	0.47 ▲	6.47	6,790	7,260	6,330	22,230	161,389,800
25/04/2022	6,790	-0.50 ▼	-7.36	7,290	7,500	6,780	23,870	162,077,300
23/04/2022	7,290	-0.10 ▼	-1.37	7,390	7,600	6,880	48,930	356,699,700
22/04/2022	7,290	-0.10 ▼	-1.37	7,390	7,600	6,880	48,930	356,699,700
21/04/2022	7,390	-0.55 ▼	-7.44	7,940	7,700	7,390	61,060	451,233,400
20/04/2022	7,940	-0.59 ▼	-7.43	8,530	8,530	7,940	48,080	381,755,200
19/04/2022	8,530	-0.64 ▼	-7.50	9,170	9,450	8,530	53,910	459,852,300
18/04/2022	9,170	-0.68 ▼	-7.42	9,850	9,870	9,170	62,320	571,474,400
16/04/2022	9,850	-0.15 ▼	-1.52	10,000	10,100	9,710	20,540	202,319,000
15/04/2022	9,850	-0.15 ▼	-1.52	10,000	10,100	9,710	20,540	202,319,000
14/04/2022	10,000	-0.10 ▼	-1.00	10,100	10,450	9,900	17,450	174,500,000
13/04/2022	10,100	0.32 ▲	3.17	9,780	10,250	9,780	64,000	646,400,000
12/04/2022	9,780	-0.72 ▼	-7.36	10,500	10,900	9,770	60,730	593,939,400
08/04/2022	10,500	-0.40 ▼	-3.81	10,900	11,050	10,500	62,320	654,360,000
07/04/2022	10,900	-0.10 ▼	-0.92	11,000	11,400	10,800	54,420	593,178,000
06/04/2022	11,000	-0.30 ▼	-2.73	11,300	11,400	10,900	56,760	624,360,000
05/04/2022	11,300	0.15 ▲	1.33	11,150	11,600	11,150	55,320	625,116,000
04/04/2022	11,150	0.05 ▲	0.45	11,100	11,350	10,900	65,560	730,994,000
01/04/2022	11,100	0.00 ■■	0.00	11,100	11,400	10,700	65,220	723,942,000
31/03/2022	11,100	-0.10 ▼	-0.90	11,200	11,550	11,050	66,390	736,929,000
30/03/2022	11,200	-0.40 ▼	-3.57	11,600	11,950	10,850	121,170	1,357,104,000
29/03/2022	11,600	0.10 ▲	0.86	11,500	11,950	11,400	60,370	700,292,000
28/03/2022	11,500	-0.60 ▼	-5.22	12,100	12,050	11,300	160,580	1,846,670,000
25/03/2022	12,100	0.00 ■■	0.00	12,100	12,300	12,050	68,200	825,220,000
24/03/2022	12,100	-0.05 ▼	-0.41	12,150	12,200	11,850	107,550	1,301,355,000
23/03/2022	12,150	0.05 ▲	0.41	12,100	12,400	11,850	127,320	1,546,938,000
22/03/2022	12,100	-0.30 ▼	-2.48	12,400	13,000	12,000	161,640	1,955,844,000
21/03/2022	12,400	0.80 ▲	6.45	11,600	12,400	11,650	182,570	2,263,868,000
18/03/2022	11,600	0.20 ▲	1.72	11,400	11,900	11,400	104,300	1,209,880,000
17/03/2022	11,400	-0.30 ▼	-2.63	11,700	11,900	11,400	76,750	874,950,000
16/03/2022	11,700	-0.10 ▼	-0.85	11,800	12,100	11,650	77,580	907,686,000
15/03/2022	11,800	0.35 ▲	2.97	11,450	12,250	11,050	148,940	1,757,492,000
14/03/2022	11,450	-0.85 ▼	-7.42	12,300	12,300	11,450	206,560	2,365,112,000
11/03/2022	12,300	0.00 ■■	0.00	12,300	12,950	12,000	275,740	3,391,602,000
10/03/2022	12,300	0.80 ▲	6.50	11,500	12,300	11,100	264,270	3,250,521,000
09/03/2022	11,500	0.00 ■■	0.00	11,500	11,950	10,800	174,180	2,003,070,000
08/03/2022	11,500	0.75 ▲	6.52	10,750	11,500	11,000	265,790	3,056,585,000
07/03/2022	10,750	0.70 ▲	6.51	10,050	10,750	10,000	305,900	3,288,425,000
06/03/2022	10,050	0.15 ▲	1.49	9,900	10,100	9,900	64,880	652,044,000
04/03/2022	10,050	0.15 ▲	1.49	9,900	10,100	9,900	64,880	652,044,000
03/03/2022	9,900	0.14 ▲	1.41	9,760	10,000	9,760	46,450	459,855,000
02/03/2022	9,760	-0.44 ▼	-4.51	10,200	10,200	9,500	88,910	867,761,600
01/03/2022	10,200	0.20 ▲	1.96	10,000	10,300	10,000	53,640	547,128,000
28/02/2022	10,000	-0.10 ▼	-1.00	10,100	10,150	9,960	31,850	318,500,000
27/02/2022	10,100	0.10 ▲	0.99	10,000	10,250	9,980	38,690	390,769,000
25/02/2022	10,100	0.10 ▲	0.99	10,000	10,250	9,980	38,690	390,769,000
24/02/2022	10,000	-0.40 ▼	-4.00	10,400	10,400	9,710	78,900	789,000,000
23/02/2022	10,400	0.25 ▲	2.40	10,150	10,450	10,100	53,390	555,256,000
22/02/2022	10,150	-0.35 ▼	-3.45	10,500	10,400	10,000	50,240	509,936,000
21/02/2022	10,500	0.30 ▲	2.86	10,200	10,500	10,200	53,760	564,480,000
20/02/2022	10,200	0.05 ▲	0.49	10,150	10,200	10,000	32,960	336,192,000
18/02/2022	10,200	0.05 ▲	0.49	10,150	10,200	10,000	32,960	336,192,000
17/02/2022	10,150	0.05 ▲	0.49	10,100	10,300	10,000	41,130	417,469,500
16/02/2022	10,100	0.10 ▲	0.99	10,000	10,200	10,000	45,300	457,530,000
15/02/2022	10,000	-0.15 ▼	-1.50	10,150	10,400	10,000	23,780	237,800,000
14/02/2022	10,150	-0.05 ▼	-0.49	10,200	10,200	9,950	44,510	451,776,500
11/02/2022	10,200	-0.30 ▼	-2.94	10,500	10,550	10,150	37,290	380,358,000
10/02/2022	10,500	0.20 ▲	1.90	10,300	10,850	10,300	40,820	428,610,000
09/02/2022	10,300	0.05 ▲	0.49	10,250	10,300	9,970	40,610	418,283,000
08/02/2022	10,250	0.62 ▲	6.05	9,630	10,300	9,630	42,320	433,780,000
07/02/2022	9,630	0.35 ▲	3.63	9,280	9,800	9,400	16,850	162,265,500
01/02/2022	9,280	0.16 ▲	1.72	9,120	9,500	8,490	33,250	308,560,000
31/01/2022	9,280	0.16 ▲	1.72	9,120	9,500	8,490	33,250	308,560,000
28/01/2022	9,280	0.16 ▲	1.72	9,120	9,500	8,490	33,250	308,560,000
27/01/2022	9,120	-0.19 ▼	-2.08	9,310	9,500	9,010	17,220	157,046,400
26/01/2022	9,310	-0.45 ▼	-4.83	9,760	10,000	9,200	18,810	175,121,100
25/01/2022	9,760	0.21 ▲	2.15	9,550	9,890	9,360	14,030	136,932,800
24/01/2022	9,550	-0.70 ▼	-7.33	10,250	10,100	9,550	42,940	410,077,000
21/01/2022	10,250	-0.15 ▼	-1.46	10,400	10,800	9,990	47,420	486,055,000
20/01/2022	10,400	0.65 ▲	6.25	9,750	10,400	9,610	45,000	468,000,000
19/01/2022	9,970	0.00 ■■	0.00	9,970	10,000	9,600	28,780	286,936,600
18/01/2022	10,100	-0.60 ▼	-5.94	10,700	10,400	9,980	70,010	707,101,000
17/01/2022	10,700	-0.80 ▼	-7.48	11,500	11,900	10,700	39,750	425,325,000
16/01/2022	11,500	-0.40 ▼	-3.48	11,900	12,000	11,100	97,190	1,117,685,000
14/01/2022	11,500	-0.40 ▼	-3.48	11,900	12,000	11,100	97,190	1,117,685,000
13/01/2022	11,900	-0.85 ▼	-7.14	12,750	12,900	11,900	81,690	972,111,000
12/01/2022	12,750	-0.30 ▼	-2.35	13,050	13,300	12,150	120,400	1,535,100,000
11/01/2022	13,050	0.05 ▲	0.38	13,000	13,450	12,400	79,650	1,039,432,500
10/01/2022	13,000	-0.15 ▼	-1.15	13,150	14,050	13,000	147,560	1,918,280,000
09/01/2022	13,150	0.00 ■■	0.00	13,150	13,500	12,850	73,520	966,788,000
07/01/2022	13,150	0.00 ■■	0.00	13,150	13,500	12,850	73,520	966,788,000
06/01/2022	13,150	0.05 ▲	0.38	13,100	13,300	12,650	63,820	839,233,000
05/01/2022	13,100	0.00 ■■	0.00	12,800	13,500	13,050	89,580	1,173,498,000
04/01/2022	12,800	0.00 ■■	0.00	12,000	12,800	11,850	123,090	1,575,552,000
03/01/2022	10,000	-0.30 ▼	-3.00	10,300	10,400	10,000	70,780	707,800,000
31/12/2021	12,000	-0.30 ▼	-2.50	12,300	12,350	11,600	63,650	763,800,000
30/12/2021	12,300	-0.20 ▼	-1.63	12,500	12,500	12,100	79,730	980,679,000
29/12/2021	12,500	0.45 ▲	3.60	12,050	12,850	12,200	160,630	2,007,875,000
23/12/2021	10,950	0.50 ▲	4.57	10,450	11,150	10,250	151,650	1,660,567,500
22/12/2021	10,950	0.50 ▲	4.57	10,450	11,150	10,250	151,650	1,660,567,500
21/12/2021	10,450	0.15 ▲	1.44	10,300	10,500	10,050	52,390	547,475,500
20/12/2021	10,300	0.10 ▲	0.97	10,300	11,000	10,250	82,880	853,664,000
19/12/2021	10,300	0.64 ▲	6.21	9,660	10,300	9,750	125,360	1,291,208,000
17/12/2021	10,300	0.64 ▲	6.21	9,660	10,300	9,750	125,360	1,291,208,000
16/12/2021	9,660	-0.14 ▼	-1.45	9,800	9,800	9,640	43,150	416,829,000
15/12/2021	9,800	-0.10 ▼	-1.02	9,900	10,000	9,800	34,930	342,314,000
14/12/2021	9,900	-0.15 ▼	-1.52	10,050	10,300	9,820	56,730	561,627,000
13/12/2021	10,050	0.25 ▲	2.49	9,800	10,150	9,710	51,260	515,163,000
12/12/2021	9,800	0.03 ▲	0.31	9,770	10,100	9,700	31,910	312,718,000
10/12/2021	9,800	0.03 ▲	0.31	9,770	10,100	9,700	31,910	312,718,000
09/12/2021	9,770	0.29 ▲	2.97	9,480	9,770	9,350	40,500	395,685,000
08/12/2021	9,480	-0.15 ▼	-1.58	9,630	9,900	9,300	30,050	284,874,000
07/12/2021	9,630	0.32 ▲	3.32	9,310	9,800	9,450	19,460	187,399,800
06/12/2021	9,310	-0.69 ▼	-7.41	10,000	10,250	9,310	59,140	550,593,400
04/12/2021	10,000	-0.30 ▼	-3.00	10,300	10,400	10,000	70,780	707,800,000
03/12/2021	10,000	-0.30 ▼	-3.00	10,300	10,400	10,000	70,780	707,800,000
02/12/2021	10,300	0.15 ▲	1.46	10,150	10,600	9,900	86,310	888,993,000
01/12/2021	10,150	-0.30 ▼	-2.96	10,450	10,500	10,000	90,900	922,635,000
30/11/2021	10,450	0.10 ▲	0.96	10,350	11,000	10,350	116,790	1,220,455,500
29/11/2021	10,350	0.65 ▲	6.28	9,700	10,350	9,500	85,390	883,786,500
27/11/2021	10,900	0.40 ▲	3.67	10,500	11,100	10,350	148,890	1,622,901,000
26/11/2021	10,900	0.40 ▲	3.67	10,500	11,100	10,350	148,890	1,622,901,000
25/11/2021	10,500	0.10 ▲	0.95	10,400	10,550	10,300	45,950	482,475,000
24/11/2021	10,400	-0.10 ▼	-0.96	10,500	10,800	10,300	40,210	418,184,000
23/11/2021	10,500	0.35 ▲	3.33	10,150	10,600	9,620	63,360	665,280,000
22/11/2021	10,150	-0.70 ▼	-6.90	10,850	10,750	10,150	113,620	1,153,243,000
19/11/2021	10,850	-0.25 ▼	-2.30	11,100	11,500	10,400	122,090	1,324,676,500
18/11/2021	11,100	-0.05 ▼	-0.45	11,100	11,350	10,900	132,710	1,473,081,000
17/11/2021	11,100	0.20 ▲	1.80	10,900	11,400	10,600	81,460	904,206,000
16/11/2021	10,900	-0.20 ▼	-1.83	11,100	11,150	10,350	77,350	843,115,000
15/11/2021	11,100	0.65 ▲	5.86	10,450	11,150	10,350	147,030	1,632,033,000
12/11/2021	10,450	-0.15 ▼	-1.44	10,600	10,700	10,200	67,220	702,449,000
11/11/2021	10,600	0.25 ▲	2.36	10,350	11,000	10,200	92,520	980,712,000
10/11/2021	10,350	0.65 ▲	6.28	9,700	10,350	9,690	81,560	844,146,000
09/11/2021	9,700	-0.27 ▼	-2.78	9,970	9,980	9,690	187,070	1,814,579,000
08/11/2021	9,970	-0.01 ▼	-0.10	9,980	10,400	9,740	113,260	1,129,202,200
07/11/2021	9,980	0.65 ▲	6.51	9,330	9,980	9,300	101,250	1,010,475,000
05/11/2021	9,980	0.65 ▲	6.51	9,330	9,980	9,300	101,250	1,010,475,000
04/11/2021	8,970	-0.28 ▼	-3.12	9,250	9,400	8,970	86,040	771,778,800
03/11/2021	8,970	-0.28 ▼	-3.12	9,250	9,400	8,970	86,040	771,778,800
02/11/2021	9,250	0.40 ▲	4.32	8,850	9,450	8,650	107,220	991,785,000
01/11/2021	8,850	-0.03 ▼	-0.34	8,880	8,900	8,780	44,380	392,763,000
30/10/2021	8,880	0.08 ▲	0.90	8,800	9,080	8,800	44,630	396,314,400
29/10/2021	8,880	0.08 ▲	0.90	8,800	9,080	8,800	44,630	396,314,400
28/10/2021	8,800	-0.05 ▼	-0.57	8,850	9,000	8,800	38,640	340,032,000
27/10/2021	8,850	0.13 ▲	1.47	8,720	9,080	8,750	62,660	554,541,000
26/10/2021	8,720	0.10 ▲	1.15	8,720	8,820	8,500	40,890	356,560,800
25/10/2021	8,720	0.12 ▲	1.38	8,600	8,900	8,600	55,020	479,774,400
23/10/2021	8,600	0.47 ▲	5.47	8,130	8,620	8,130	54,850	471,710,000
22/10/2021	8,600	0.47 ▲	5.47	8,130	8,620	8,130	54,850	471,710,000
21/10/2021	8,130	0.03 ▲	0.37	8,100	8,180	8,080	27,810	226,095,300
20/10/2021	8,100	0.25 ▲	3.09	7,850	8,200	7,870	74,320	601,992,000
19/10/2021	7,850	0.16 ▲	2.04	7,690	8,000	7,670	31,950	250,807,500
18/10/2021	7,690	0.03 ▲	0.39	7,660	7,790	7,600	33,900	260,691,000
15/10/2021	7,660	-0.14 ▼	-1.83	7,800	7,950	7,660	23,290	178,401,400
14/10/2021	7,800	0.10 ▲	1.28	7,700	7,940	7,700	24,780	193,284,000
13/10/2021	7,700	-0.07 ▼	-0.91	7,770	7,800	7,680	11,710	90,167,000
12/10/2021	7,770	-0.07 ▼	-0.90	7,770	7,780	7,560	31,920	248,018,400
11/10/2021	7,770	-0.17 ▼	-2.19	7,940	7,940	7,600	40,350	313,519,500
08/10/2021	7,940	-0.14 ▼	-1.76	8,080	8,080	7,900	18,210	144,587,400
07/10/2021	8,080	0.20 ▲	2.48	7,880	8,300	7,880	51,600	416,928,000
06/10/2021	7,880	0.51 ▲	6.47	7,370	7,880	7,320	76,970	606,523,600
05/10/2021	7,370	-0.01 ▼	-0.14	7,370	7,570	7,200	18,900	139,293,000
04/10/2021	7,370	0.11 ▲	1.49	7,260	7,450	7,120	27,880	205,475,600
01/10/2021	7,260	-0.12 ▼	-1.65	7,380	7,330	7,110	23,340	169,448,400
30/09/2021	7,380	0.08 ▲	1.08	7,300	7,540	7,300	20,350	150,183,000
29/09/2021	7,300	0.07 ▲	0.96	7,230	7,400	7,200	26,190	191,187,000
28/09/2021	7,230	-0.21 ▼	-2.90	7,440	7,420	6,930	70,460	509,425,800
27/09/2021	7,440	-0.56 ▼	-7.53	8,000	7,900	7,440	55,600	413,664,000
26/09/2021	8,000	-0.38 ▼	-4.75	8,380	8,690	7,990	49,150	393,200,000
24/09/2021	8,000	-0.38 ▼	-4.75	8,380	8,690	7,990	49,150	393,200,000
23/09/2021	8,380	0.54 ▲	6.44	7,840	8,380	8,300	147,590	1,236,804,200
22/09/2021	7,840	0.51 ▲	6.51	7,330	7,840	7,340	224,740	1,761,961,600
21/09/2021	7,330	-0.02 ▼	-0.27	7,350	7,350	7,000	40,280	295,252,400
20/09/2021	7,350	-0.32 ▼	-4.35	7,670	7,600	7,300	33,590	246,886,500
17/09/2021	7,670	-0.13 ▼	-1.69	7,800	7,830	7,500	11,950	91,656,500
16/09/2021	7,800	0.31 ▲	3.97	7,490	7,900	7,620	21,860	170,508,000
15/09/2021	7,490	0.49 ▲	6.54	7,000	7,490	7,100	79,990	599,125,100
14/09/2021	7,000	0.01 ▲	0.14	6,990	7,100	6,850	13,850	96,950,000
13/09/2021	6,990	0.05 ▲	0.72	6,940	7,150	6,820	10,110	70,668,900
11/09/2021	6,940	0.04 ▲	0.58	6,900	7,090	6,820	2,530	17,558,200
10/09/2021	6,940	0.04 ▲	0.58	6,900	7,090	6,820	2,530	17,558,200
09/09/2021	6,900	0.03 ▲	0.43	6,870	6,900	6,790	3,750	25,875,000
08/09/2021	6,870	0.05 ▲	0.73	6,820	7,000	6,820	3,950	27,136,500
07/09/2021	6,820	-0.18 ▼	-2.64	7,000	7,150	6,820	8,550	58,311,000
06/09/2021	7,000	0.29 ▲	4.14	6,710	7,100	6,800	20,690	144,830,000
05/09/2021	6,400	0.05 ▲	0.78	6,400	6,550	6,310	420	2,688,000
03/09/2021	6,450	0.05 ▲	0.78	6,400	6,550	6,310	750	4,837,500
01/09/2021	6,710	0.01 ▲	0.15	6,700	6,820	6,660	1,010	6,777,100
31/08/2021	6,700	-0.02 ▼	-0.30	6,720	6,900	6,660	4,070	27,269,000
30/08/2021	6,720	0.12 ▲	1.79	6,600	6,720	6,520	6,120	41,126,400
27/08/2021	6,600	-0.06 ▼	-0.91	6,660	6,630	6,520	140	924,000
26/08/2021	6,660	-0.01 ▼	-0.15	6,670	6,690	6,510	5,460	36,363,600
25/08/2021	6,670	-0.01 ▼	-0.15	6,680	6,790	6,520	1,830	12,206,100
24/08/2021	6,680	0.23 ▲	3.44	6,450	6,860	6,460	3,050	20,374,000
23/08/2021	6,450	-0.10 ▼	-1.55	6,550	6,600	6,450	1,630	10,513,500
20/08/2021	6,550	-0.15 ▼	-2.29	6,700	6,720	6,510	7,450	48,797,500
19/08/2021	6,700	-0.06 ▼	-0.90	6,760	6,700	6,660	1,830	12,261,000
18/08/2021	6,760	-0.11 ▼	-1.63	6,760	6,800	6,590	2,610	17,643,600
17/08/2021	6,760	-0.05 ▼	-0.74	6,810	6,900	6,760	5,970	40,357,200
16/08/2021	6,810	0.10 ▲	1.47	6,710	6,820	6,700	4,650	31,666,500
13/08/2021	6,710	0.03 ▲	0.45	6,680	6,970	6,500	3,290	22,075,900
12/08/2021	6,680	0.19 ▲	2.84	6,490	6,800	6,400	5,060	33,800,800
11/08/2021	6,490	0.14 ▲	2.16	6,350	6,540	6,400	3,250	21,092,500
10/08/2021	6,350	-0.06 ▼	-0.94	6,410	6,400	6,300	2,650	16,827,500
09/08/2021	6,410	0.03 ▲	0.47	6,380	6,440	6,300	1,540	9,871,400
06/08/2021	6,380	-0.02 ▼	-0.31	6,400	6,390	6,300	570	3,636,600
05/08/2021	6,400	-0.05 ▼	-0.78	6,450	6,450	6,400	420	2,688,000
04/08/2021	6,450	-0.05 ▼	-0.78	6,450	6,490	6,200	6,520	42,054,000
03/08/2021	6,450	0.05 ▲	0.78	6,400	6,550	6,310	750	4,837,500
02/08/2021	6,400	0.20 ▲	3.13	6,200	6,600	6,190	2,170	13,888,000
30/07/2021	6,200	-0.04 ▼	-0.65	6,200	6,200	5,910	1,720	10,664,000
29/07/2021	6,200	0.04 ▲	0.65	6,160	6,200	6,090	470	2,914,000
28/07/2021	6,160	-0.01 ▼	-0.16	6,170	6,170	6,120	1,410	8,685,600
27/07/2021	6,170	0.08 ▲	1.30	6,170	6,340	6,170	990	6,108,300
26/07/2021	6,170	-0.11 ▼	-1.78	6,280	6,200	6,110	820	5,059,400
23/07/2021	6,280	-0.02 ▼	-0.32	6,300	6,300	6,150	600	3,768,000
21/07/2021	6,230	-0.05 ▼	-0.80	6,280	6,240	6,060	990	6,167,700
20/07/2021	6,250	-0.03 ▼	-0.48	6,280	6,250	6,000	820	5,125,000
19/07/2021	6,280	-0.08 ▼	-1.27	6,360	6,280	5,950	1,060	6,656,800
16/07/2021	6,360	0.17 ▲	2.67	6,190	6,620	6,000	800	5,088,000
15/07/2021	6,190	0.04 ▲	0.65	6,150	6,190	6,020	1,850	11,451,500
14/07/2021	6,150	-0.23 ▼	-3.74	6,380	6,310	6,100	2,070	12,730,500
13/07/2021	6,380	-0.06 ▼	-0.94	6,440	6,660	6,000	7,170	45,744,600
12/07/2021	6,440	-0.25 ▼	-3.88	6,690	6,600	6,240	3,200	20,608,000
09/07/2021	6,690	-0.03 ▼	-0.45	6,720	6,710	6,500	1,850	12,376,500
08/07/2021	6,720	0.01 ▲	0.15	6,710	6,720	6,600	780	5,241,600
07/07/2021	6,710	-0.08 ▼	-1.19	6,790	6,720	6,410	2,270	15,231,700
06/07/2021	6,790	-0.01 ▼	-0.15	6,800	6,790	6,500	1,080	7,333,200
05/07/2021	6,800	-0.10 ▼	-1.47	6,900	6,880	6,720	1,930	13,124,000
02/07/2021	6,900	-0.06 ▼	-0.87	6,960	6,960	6,820	3,370	23,253,000
01/07/2021	6,960	0.15 ▲	2.16	6,810	7,000	6,810	6,660	46,353,600
30/06/2021	6,810	0.13 ▲	1.91	6,680	6,890	6,680	5,100	34,731,000
29/06/2021	6,680	-0.02 ▼	-0.30	6,700	6,720	6,680	850	5,678,000
28/06/2021	6,700	0.05 ▲	0.75	6,700	6,780	6,650	2,890	19,363,000
25/06/2021	6,700	-0.07 ▼	-1.04	6,700	6,700	6,630	390	2,613,000
24/06/2021	6,700	-0.01 ▼	-0.15	6,710	6,810	6,640	1,620	10,854,000
23/06/2021	6,710	-0.19 ▼	-2.83	6,900	6,990	6,710	1,060	7,112,600
22/06/2021	6,900	0.01 ▲	0.14	6,890	7,000	6,850	4,080	28,152,000
21/06/2021	6,890	0.30 ▲	4.35	6,630	6,890	6,630	6,230	42,924,700
18/06/2021	6,630	0.04 ▲	0.60	6,590	6,650	6,600	3,040	20,155,200
17/06/2021	6,590	-0.09 ▼	-1.37	6,590	6,600	6,500	3,110	20,494,900
16/06/2021	6,590	0.07 ▲	1.06	6,520	6,590	6,500	2,280	15,025,200
15/06/2021	6,500	0.19 ▲	2.92	6,500	6,690	6,500	370	2,405,000
14/06/2021	6,500	-0.11 ▼	-1.69	6,610	6,610	6,500	2,620	17,030,000
11/06/2021	6,610	-0.02 ▼	-0.30	6,630	6,630	6,550	3,100	20,491,000
10/06/2021	6,630	0.13 ▲	1.96	6,500	6,770	6,430	3,410	22,608,300
09/06/2021	6,500	0.10 ▲	1.54	6,500	6,670	6,450	2,280	14,820,000
08/06/2021	6,500	0.04 ▲	0.62	6,460	6,700	6,500	6,160	40,040,000
07/06/2021	6,460	-0.07 ▼	-1.08	6,530	6,680	6,460	2,650	17,119,000
04/06/2021	6,530	-0.07 ▼	-1.07	6,600	6,610	6,520	4,250	27,752,500
03/06/2021	6,600	-0.10 ▼	-1.52	6,600	6,600	6,430	1,800	11,880,000
02/06/2021	6,600	0.20 ▲	3.03	6,400	6,750	6,400	1,880	12,408,000
01/06/2021	6,400	-0.02 ▼	-0.31	6,400	6,400	6,380	1,770	11,328,000
31/05/2021	6,400	-0.50 ▼	-7.81	6,530	6,500	6,340	1,590	10,176,000
28/05/2021	6,530	-0.17 ▼	-2.60	6,700	6,750	6,420	610	3,983,300
27/05/2021	6,700	0.25 ▲	3.73	6,450	6,800	6,410	1,720	11,524,000
26/05/2021	6,450	-0.05 ▼	-0.78	6,500	6,450	6,450	400	2,580,000
25/05/2021	6,500	0.00 ■■	0.00	6,500	6,500	6,450	2,080	13,520,000
24/05/2021	6,500	0.02 ▲	0.31	6,480	6,500	6,480	430	2,795,000
23/05/2021	6,480	0.08 ▲	1.23	6,400	6,500	6,270	430	2,786,400
21/05/2021	6,480	0.08 ▲	1.23	6,400	6,500	6,270	430	2,786,400
20/05/2021	6,400	0.03 ▲	0.47	6,370	6,600	6,400	240	1,536,000
19/05/2021	6,370	-0.13 ▼	-2.04	6,500	6,590	6,360	1,520	9,682,400
18/05/2021	6,500	0.05 ▲	0.77	6,450	6,800	6,490	1,210	7,865,000
17/05/2021	6,450	0.05 ▲	0.78	6,450	6,500	6,450	1,230	7,933,500
16/05/2021	6,450	-0.05 ▼	-0.78	6,500	6,500	6,450	1,850	11,932,500
14/05/2021	6,450	-0.05 ▼	-0.78	6,500	6,500	6,450	1,850	11,932,500
13/05/2021	6,500	-0.05 ▼	-0.77	6,550	6,550	6,500	2,470	16,055,000
12/05/2021	6,550	0.06 ▲	0.92	6,490	6,600	6,460	3,420	22,401,000
11/05/2021	6,490	0.11 ▲	1.69	6,490	6,600	6,400	2,860	18,561,400
10/05/2021	6,490	-0.30 ▼	-4.62	6,790	6,600	6,490	2,280	14,797,200
07/05/2021	6,790	-0.19 ▼	-2.80	6,790	6,840	6,500	4,440	30,147,600
06/05/2021	6,790	-0.07 ▼	-1.03	6,860	6,860	6,560	3,040	20,641,600
05/05/2021	6,860	0.26 ▲	3.79	6,600	6,860	6,430	4,670	32,036,200
04/05/2021	6,600	-0.20 ▼	-3.03	6,800	6,800	6,460	2,090	13,794,000
03/05/2021	7,520	0.49 ▲	6.52	7,030	7,520	6,540	370	2,782,400
29/04/2021	6,800	0.10 ▲	1.47	6,700	7,000	6,650	3,340	22,712,000
28/04/2021	6,700	-0.10 ▼	-1.49	6,800	7,190	6,460	4,240	28,408,000
27/04/2021	6,800	0.05 ▲	0.74	6,750	6,800	6,700	320	2,176,000
26/04/2021	6,750	-0.25 ▼	-3.70	7,000	7,000	6,750	3,750	25,312,500
23/04/2021	7,000	0.10 ▲	1.43	6,900	7,000	6,700	2,070	14,490,000
22/04/2021	6,900	0.10 ▲	1.45	6,900	7,000	6,800	1,550	10,695,000
21/04/2021	6,900	-0.50 ▼	-7.25	7,400	7,400	6,900	8,040	55,476,000
20/04/2021	6,900	-0.50 ▼	-7.25	7,400	7,400	6,900	8,040	55,476,000
19/04/2021	7,400	-0.20 ▼	-2.70	7,600	7,600	7,360	830	6,142,000
16/04/2021	7,600	0.19 ▲	2.50	7,410	7,900	7,350	7,520	57,152,000
15/04/2021	7,410	-0.29 ▼	-3.91	7,700	7,730	7,350	3,180	23,563,800
14/04/2021	7,700	0.10 ▲	1.30	7,600	7,730	7,450	8,320	64,064,000
13/04/2021	7,600	-0.20 ▼	-2.63	7,800	7,900	7,600	7,290	55,404,000
12/04/2021	7,800	0.00 ■■	0.00	7,800	8,050	7,700	8,260	64,428,000
11/04/2021	7,800	0.21 ▲	2.69	7,590	7,800	7,560	60	468,000
09/04/2021	7,800	0.21 ▲	2.69	7,590	7,800	7,560	18,300	142,740,000
08/04/2021	7,590	0.08 ▲	1.05	7,510	7,600	7,500	7,470	56,697,300
07/04/2021	7,510	0.20 ▲	2.66	7,310	7,740	7,330	7,680	57,676,800
06/04/2021	7,310	0.47 ▲	6.43	6,840	7,310	6,800	17,980	131,433,800
05/04/2021	6,840	-0.15 ▼	-2.19	6,990	7,050	6,800	2,160	14,774,400
03/04/2021	7,520	0.49 ▲	6.52	7,030	7,020	6,980	370	2,782,400
02/04/2021	6,990	-0.04 ▼	-0.57	7,030	7,020	6,980	1,830	12,791,700
01/04/2021	7,030	0.17 ▲	2.42	6,860	7,050	6,860	1,750	12,302,500
31/03/2021	6,860	-0.04 ▼	-0.58	6,900	6,900	6,790	3,420	23,461,200
30/03/2021	6,900	0.10 ▲	1.45	6,800	6,900	6,800	2,550	17,595,000
29/03/2021	6,800	0.08 ▲	1.18	6,720	6,980	6,720	1,310	8,908,000
26/03/2021	6,720	-0.18 ▼	-2.68	6,900	6,810	6,710	1,830	12,297,600
25/03/2021	6,900	-0.10 ▼	-1.45	7,000	7,050	6,820	1,550	10,695,000
24/03/2021	7,000	-0.05 ▼	-0.71	7,050	7,050	6,810	2,550	17,850,000
23/03/2021	7,050	0.25 ▲	3.55	6,800	7,050	6,880	3,950	27,847,500
22/03/2021	6,800	-0.20 ▼	-2.94	7,000	7,000	6,700	4,940	33,592,000
21/03/2021	7,000	-0.11 ▼	-1.57	7,110	7,110	6,900	1,290	9,030,000
19/03/2021	7,000	-0.11 ▼	-1.57	7,110	7,110	6,900	1,290	9,030,000
18/03/2021	7,110	-0.03 ▼	-0.42	7,140	7,140	6,910	1,770	12,584,700
17/03/2021	7,140	0.04 ▲	0.56	7,100	7,290	7,010	2,560	18,278,400
16/03/2021	7,100	-0.08 ▼	-1.13	7,180	7,100	7,000	2,080	14,768,000
15/03/2021	7,180	0.08 ▲	1.11	7,100	7,300	6,900	2,500	17,950,000
14/03/2021	7,100	-0.05 ▼	-0.70	7,150	7,100	7,080	1,410	10,011,000
12/03/2021	7,100	-0.05 ▼	-0.70	7,150	7,100	7,080	1,410	10,011,000
11/03/2021	7,150	-0.15 ▼	-2.10	7,300	7,300	7,050	4,060	29,029,000
10/03/2021	7,300	0.30 ▲	4.11	7,000	7,450	7,100	6,700	48,910,000
09/03/2021	7,000	0.01 ▲	0.14	6,990	7,250	6,980	9,740	68,180,000
08/03/2021	6,990	0.39 ▲	5.58	6,600	7,000	6,620	9,230	64,517,700
07/03/2021	6,600	-0.12 ▼	-1.82	6,720	6,740	6,600	1,570	10,362,000
05/03/2021	6,600	-0.12 ▼	-1.82	6,720	6,740	6,600	1,570	10,362,000
04/03/2021	6,720	0.02 ▲	0.30	6,700	7,000	6,720	1,050	7,056,000
03/03/2021	6,700	-0.05 ▼	-0.75	6,700	6,700	6,600	5,430	36,381,000
02/03/2021	6,700	0.09 ▲	1.34	6,700	6,950	6,600	780	5,226,000
01/03/2021	6,700	0.15 ▲	2.24	6,550	6,990	6,550	360	2,412,000
27/02/2021	6,550	-0.29 ▼	-4.43	6,840	6,840	6,500	1,860	12,183,000
26/02/2021	6,550	-0.29 ▼	-4.43	6,840	6,840	6,500	1,860	12,183,000
25/02/2021	6,840	0.29 ▲	4.24	6,550	6,890	6,550	2,960	20,246,400
24/02/2021	6,550	0.05 ▲	0.76	6,500	6,900	6,500	4,650	30,457,500
23/02/2021	6,500	-0.09 ▼	-1.38	6,590	6,580	6,310	330	2,145,000
22/02/2021	6,590	0.12 ▲	1.82	6,470	6,590	6,470	280	1,845,200
19/02/2021	6,470	0.01 ▲	0.15	6,470	6,500	6,450	670	4,334,900
18/02/2021	6,470	0.00 ■■	0.00	6,470	6,690	6,470	2,290	14,816,300
17/02/2021	6,470	0.32 ▲	4.95	6,150	6,560	6,300	3,520	22,774,400
09/02/2021	6,150	0.05 ▲	0.81	6,100	6,150	6,000	850	5,227,500
08/02/2021	6,100	-0.20 ▼	-3.28	6,300	6,370	6,100	40	244,000
07/02/2021	6,300	-0.05 ▼	-0.79	6,300	6,380	6,250	1,290	8,127,000
05/02/2021	6,300	-0.05 ▼	-0.79	6,300	6,380	6,250	1,290	8,127,000
05/01/2021	6,300	0.10 ▲	1.59	6,200	6,300	6,000	4,190	26,397,000
04/01/2021	6,200	0.06 ▲	0.97	6,140	6,290	6,100	1,310	8,122,000
31/12/2020	6,140	0.03 ▲	0.49	6,110	6,210	6,070	10,750	66,005,000
30/12/2020	6,110	0.06 ▲	0.98	6,050	6,220	6,100	28,870	176,395,700
29/12/2020	6,050	0.00 ■■	0.00	6,000	6,100	5,850	3,297	19,946,850
28/12/2020	6,000	0.00 ■■	0.00	5,980	6,150	5,900	577	3,462,000
27/12/2020	5,980	0.10 ▲	1.67	5,900	5,990	5,810	586	3,504,280
25/12/2020	5,980	0.10 ▲	1.67	5,900	5,990	5,810	586	3,504,280
24/12/2020	5,900	0.00 ■■	0.00	5,950	6,000	5,900	3,151	18,590,900
23/12/2020	5,950	0.00 ■■	0.00	5,920	5,950	5,900	3,351	19,938,450
22/12/2020	5,920	0.10 ▲	1.69	5,800	5,970	5,600	2,253	13,337,760
21/12/2020	5,800	-0.20 ▼	-3.45	6,000	6,000	5,700	778	4,512,400
20/12/2020	6,000	0.00 ■■	0.00	6,000	6,000	5,710	134	804,000
18/12/2020	6,000	0.00 ■■	0.00	6,000	6,000	5,710	134	804,000
17/12/2020	6,000	0.00 ■■	0.00	6,000	6,010	6,000	2,082	12,492,000
16/12/2020	6,000	0.00 ■■	0.00	5,970	6,000	5,820	4,196	25,176,000
15/12/2020	5,970	0.00 ■■	0.00	5,980	5,970	5,800	495	2,955,150
14/12/2020	5,980	0.00 ■■	0.00	6,000	5,990	5,800	1,095	6,548,100
13/12/2020	6,000	0.20 ▲	3.33	5,800	6,000	5,800	714	4,284,000
11/12/2020	6,000	0.20 ▲	3.33	5,800	6,000	5,800	714	4,284,000
10/12/2020	5,800	-0.10 ▼	-1.72	5,870	5,870	5,730	414	2,401,200
09/12/2020	5,870	0.10 ▲	1.70	5,800	5,890	5,810	2,019	11,851,530
08/12/2020	5,800	-0.20 ▼	-3.45	5,970	5,900	5,800	1,058	6,136,400
07/12/2020	5,970	0.20 ▲	3.35	5,800	6,200	5,750	1,325	7,910,250
04/12/2020	5,800	0.00 ■■	0.00	5,800	5,800	5,800	551	3,195,800
03/12/2020	5,800	-0.10 ▼	-1.72	5,880	5,900	5,800	571	3,311,800
02/12/2020	5,880	0.00 ■■	0.00	5,900	5,890	5,500	535	3,145,800
01/12/2020	5,900	0.10 ▲	1.69	5,850	5,900	5,460	316	1,864,400
30/11/2020	5,850	-0.05 ▼	-0.85	5,900	5,880	5,600	4,600	26,910,000
28/11/2020	5,900	0.10 ▲	1.69	5,800	5,900	5,800	5,230	30,857,000
27/11/2020	5,900	0.10 ▲	1.69	5,800	5,900	5,800	5,230	30,857,000
26/11/2020	5,800	-0.14 ▼	-2.41	5,940	5,950	5,750	10,960	63,568,000
25/11/2020	5,940	-0.05 ▼	-0.84	5,990	5,940	5,680	6,470	38,431,800
24/11/2020	5,990	0.16 ▲	2.67	5,830	6,000	5,830	460	2,755,400
23/11/2020	5,830	-0.11 ▼	-1.89	5,940	5,830	5,830	30	174,900
20/11/2020	5,940	0.00 ■■	0.00	5,990	5,940	5,800	732	4,348,080
19/11/2020	5,990	0.00 ■■	0.00	5,990	5,990	5,980	200	1,198,000
18/11/2020	5,990	-0.09 ▼	-1.50	5,990	5,990	5,800	4,740	28,392,600
17/11/2020	5,990	0.00 ■■	0.00	5,970	6,000	5,670	579	3,468,210
16/11/2020	5,970	0.00 ■■	0.00	5,990	5,990	5,760	426	2,543,220
13/11/2020	5,990	0.00 ■■	0.00	6,000	5,990	5,990	8	47,920
12/11/2020	6,000	0.00 ■■	0.00	6,000	6,000	5,990	14	84,000
11/11/2020	6,000	0.20 ▲	3.33	5,800	6,000	5,980	501	3,006,000
10/11/2020	5,800	-0.20 ▼	-3.45	5,990	6,000	5,800	1,044	6,055,200
09/11/2020	5,990	0.20 ▲	3.34	5,800	6,090	5,800	48	287,520
06/11/2020	5,800	-0.40 ▼	-6.90	6,170	5,800	5,800	100	580,000
05/11/2020	6,170	0.20 ▲	3.24	6,000	6,170	5,710	2	12,340
04/11/2020	6,000	0.30 ▲	5.00	5,710	6,100	5,710	2,975	17,850,000
03/11/2020	5,710	-0.20 ▼	-3.50	5,900	5,880	5,700	3,034	17,324,140
02/11/2020	5,900	-0.10 ▼	-1.69	5,980	5,980	5,900	5	29,500
30/10/2020	5,980	-0.10 ▼	-1.67	6,100	6,090	5,800	813	4,861,740
29/10/2020	6,100	0.00 ■■	0.00	6,100	6,100	6,100	101	616,100
28/10/2020	6,100	0.00 ■■	0.00	6,100	6,100	6,100	1	6,100
27/10/2020	6,100	0.00 ■■	0.00	6,100	6,190	5,800	496	3,025,600
26/10/2020	6,100	0.00 ■■	0.00	6,130	6,130	5,710	3,153	19,233,300
23/10/2020	6,130	0.00 ■■	0.00	6,150	6,130	6,100	183	1,121,790
22/10/2020	6,150	0.00 ■■	0.00	6,150	6,150	6,150	1	6,150
21/10/2020	6,150	0.00 ■■	0.00	6,170	6,170	6,000	2,189	13,462,350
20/10/2020	6,170	0.00 ■■	0.00	6,170	6,170	5,850	1,603	9,890,510
19/10/2020	6,170	0.00 ■■	0.00	6,150	6,350	6,100	447	2,757,990
16/10/2020	6,150	0.00 ■■	0.00	6,180	6,180	6,150	340	2,091,000
15/10/2020	6,180	-0.02 ▼	-0.32	6,200	6,190	6,150	1,440	8,899,200
14/10/2020	6,200	0.00 ■■	0.00	6,180	6,200	5,760	1,741	10,794,200
13/10/2020	6,180	0.00 ■■	0.00	6,180	6,180	6,100	541	3,343,380
12/10/2020	6,180	0.00 ■■	0.00	6,170	6,180	6,100	265	1,637,700
09/10/2020	6,170	0.00 ■■	0.00	6,170	6,200	6,100	4,574	28,221,580
08/10/2020	6,170	0.00 ■■	0.00	6,170	6,180	6,120	381	2,350,770
07/10/2020	6,170	0.00 ■■	0.00	6,200	6,180	6,100	270	1,665,900
06/10/2020	6,200	0.00 ■■	0.00	6,240	6,200	6,160	227	1,407,400
05/10/2020	6,240	0.10 ▲	1.60	6,140	6,240	6,140	186	1,160,640
02/10/2020	6,140	0.00 ■■	0.00	6,130	6,400	6,130	1,918	11,776,520
01/10/2020	6,130	0.00 ■■	0.00	6,130	6,400	6,130	374	2,292,620
30/09/2020	6,130	0.00 ■■	0.00	6,130	6,130	6,110	381	2,335,530
29/09/2020	6,130	0.00 ■■	0.00	6,120	6,140	6,130	4,200	25,746,000
28/09/2020	6,120	0.00 ■■	0.00	6,150	6,150	6,110	4,690	28,702,800
25/09/2020	6,150	-0.10 ▼	-1.63	6,240	6,240	6,100	454	2,792,100
24/09/2020	6,240	0.10 ▲	1.60	6,110	6,240	6,230	14	87,360
23/09/2020	6,110	0.00 ■■	0.00	6,110	6,250	6,110	854	5,217,940
22/09/2020	6,110	-0.10 ▼	-1.64	6,180	6,260	6,110	1,863	11,382,930
21/09/2020	6,180	0.00 ■■	0.00	6,180	6,290	6,100	289	1,786,020
18/09/2020	6,180	0.00 ■■	0.00	6,200	6,190	6,100	584	3,609,120
17/09/2020	6,200	0.00 ■■	0.00	6,190	0	0	1,428	8,853,600
16/09/2020	6,190	0.10 ▲	1.62	6,100	6,190	6,100	1,175	7,273,250
15/09/2020	6,100	0.00 ■■	0.00	6,140	6,140	6,080	5,603	34,178,300
14/09/2020	6,140	0.00 ■■	0.00	6,120	6,140	6,080	3,430	21,060,200
11/09/2020	6,120	0.00 ■■	0.00	6,170	6,200	6,080	60	367,200
10/09/2020	6,170	0.00 ■■	0.00	6,150	6,170	6,100	522	3,220,740
09/09/2020	6,150	-0.04 ▼	-0.65	6,190	6,150	6,100	410	2,521,500
08/09/2020	6,190	0.00 ■■	0.00	6,190	6,190	6,100	2,498	15,462,620
07/09/2020	6,190	0.00 ■■	0.00	6,200	6,290	6,190	50	309,500
06/09/2020	6,200	0.10 ▲	1.61	6,100	6,200	6,100	4,690	29,078,000
04/09/2020	6,200	0.10 ▲	1.61	6,100	6,200	6,100	4,690	29,078,000
03/09/2020	6,100	-0.10 ▼	-1.64	6,210	6,200	6,100	443	2,702,300
01/09/2020	6,210	0.00 ■■	0.00	6,250	6,210	6,000	111	689,310
31/08/2020	6,250	0.00 ■■	0.00	6,280	6,290	6,060	390	2,437,500
28/08/2020	6,280	0.00 ■■	0.00	6,280	6,420	6,050	3,364	21,125,920
27/08/2020	6,280	0.10 ▲	1.59	6,220	6,400	6,100	812	5,099,360
26/08/2020	6,220	0.00 ■■	0.00	6,190	6,250	6,100	1,706	10,611,320
25/08/2020	6,190	0.00 ■■	0.00	6,200	6,240	6,080	3,463	21,435,970
24/08/2020	6,200	0.00 ■■	0.00	6,180	6,200	6,150	382	2,368,400
23/08/2020	6,180	0.00 ■■	0.00	6,150	6,180	6,100	87	537,660
21/08/2020	6,180	0.00 ■■	0.00	6,150	6,180	6,100	87	537,660
20/08/2020	6,150	0.00 ■■	0.00	6,150	6,250	6,010	1,822	11,205,300
19/08/2020	6,150	0.00 ■■	0.00	6,110	6,170	6,050	781	4,803,150
18/08/2020	6,110	0.10 ▲	1.64	6,020	6,120	6,020	545	3,329,950
17/08/2020	6,020	-0.10 ▼	-1.66	6,150	6,140	6,010	1,610	9,692,200
14/08/2020	6,150	0.10 ▲	1.63	6,010	6,190	6,010	913	5,614,950
13/08/2020	6,010	0.00 ■■	0.00	6,000	6,010	6,000	448	2,692,480
12/08/2020	6,000	0.00 ■■	0.00	6,000	6,190	6,000	1,002	6,012,000
11/08/2020	6,000	-0.20 ▼	-3.33	6,200	6,000	6,000	289	1,734,000
10/08/2020	6,200	0.00 ■■	0.00	6,200	6,600	6,020	2,002	12,412,400
08/08/2020	6,200	0.00 ■■	0.00	6,150	6,200	6,150	471	2,920,200
07/08/2020	6,200	0.00 ■■	0.00	6,150	6,200	6,150	471	2,920,200
06/08/2020	6,200	-0.20 ▼	-3.23	6,400	6,200	5,800	4,123	25,562,600
05/08/2020	6,400	0.00 ■■	0.00	6,400	6,400	6,100	2,129	13,625,600
04/08/2020	6,400	0.00 ■■	0.00	6,390	6,400	6,400	6	38,400
03/08/2020	6,390	0.30 ▲	4.69	6,130	6,390	6,200	880	5,623,200
31/07/2020	6,130	-0.30 ▼	-4.89	6,440	6,420	6,120	2,051	12,572,630
30/07/2020	6,440	0.00 ■■	0.00	6,400	6,450	6,290	252	1,622,880
29/07/2020	6,400	0.30 ▲	4.69	6,110	6,530	6,000	2,280	14,592,000
28/07/2020	6,110	0.10 ▲	1.64	6,020	6,400	5,960	4,633	28,307,630
27/07/2020	6,020	-0.40 ▼	-6.64	6,370	6,400	6,020	4,100	24,682,000
24/07/2020	6,370	0.00 ■■	0.00	6,420	6,500	6,370	16,468	104,901,160
23/07/2020	6,420	0.10 ▲	1.56	6,320	6,700	6,400	9,986	64,110,120
22/07/2020	6,320	-0.10 ▼	-1.58	6,410	6,500	6,320	2,796	17,670,720
21/07/2020	6,410	-0.10 ▼	-1.56	6,500	6,500	6,380	2,979	19,095,390
20/07/2020	6,500	0.00 ■■	0.00	6,550	6,550	6,500	1,331	8,651,500
18/07/2020	6,550	0.00 ■■	0.00	6,550	6,600	6,520	875	5,731,250
17/07/2020	6,550	0.00 ■■	0.00	6,550	6,600	6,520	875	5,731,250
16/07/2020	6,550	0.00 ■■	0.00	6,550	6,640	6,500	11,091	72,646,050
15/07/2020	6,550	0.00 ■■	0.00	6,500	6,690	6,460	898	5,881,900
14/07/2020	6,500	0.00 ■■	0.00	6,500	6,600	6,500	1,764	11,466,000
13/07/2020	6,500	-0.10 ▼	-1.54	6,620	6,620	6,500	820	5,330,000
11/07/2020	6,620	0.00 ■■	0.00	6,620	6,700	6,460	1,202	7,957,240
10/07/2020	6,620	0.00 ■■	0.00	6,620	6,700	6,460	1,202	7,957,240
09/07/2020	6,620	0.10 ▲	1.51	6,500	6,700	6,500	639	4,230,180
08/07/2020	6,500	0.10 ▲	1.54	6,380	6,700	6,420	2,672	17,368,000
07/07/2020	6,380	-0.10 ▼	-1.57	6,490	6,800	6,380	10,391	66,294,580
06/07/2020	6,490	0.20 ▲	3.08	6,340	6,650	6,300	2,737	17,763,130
03/07/2020	6,340	0.00 ■■	0.00	6,390	6,480	6,310	1,159	7,348,060
02/07/2020	6,390	0.00 ■■	0.00	6,390	6,390	6,310	4,853	31,010,670
01/07/2020	6,390	0.00 ■■	0.00	6,380	6,540	6,380	1,551	9,910,890
30/06/2020	6,380	0.00 ■■	0.00	6,350	6,440	6,320	2,856	18,221,280
29/06/2020	6,350	-0.30 ▼	-4.72	6,600	6,370	6,320	6,653	42,246,550
26/06/2020	6,600	-0.10 ▼	-1.52	6,600	6,650	6,350	45,920	303,072,000
25/06/2020	6,600	-0.20 ▼	-3.03	6,830	6,800	6,430	7,542	49,777,200
24/06/2020	6,830	0.40 ▲	5.86	6,400	6,840	6,410	21,789	148,818,870
23/06/2020	6,400	0.00 ■■	0.00	6,400	6,500	6,350	5,723	36,627,200
22/06/2020	6,400	0.00 ■■	0.00	6,400	6,420	6,310	4,768	30,515,200
19/06/2020	6,400	0.00 ■■	0.00	6,400	6,400	6,290	6,939	44,409,600
18/06/2020	6,400	0.00 ■■	0.00	6,400	6,520	6,160	8,663	55,443,200
17/06/2020	6,400	0.06 ▲	0.94	6,340	6,560	6,360	52,600	336,640,000
16/06/2020	6,340	0.10 ▲	1.58	6,270	6,590	6,270	2,080	13,187,200
15/06/2020	6,270	-0.40 ▼	-6.38	6,700	6,700	6,270	9,177	57,539,790
12/06/2020	6,700	-0.10 ▼	-1.49	6,760	6,750	6,330	11,793	79,013,100
11/06/2020	6,760	0.00 ■■	0.00	6,750	7,190	6,750	38,815	262,389,400
10/06/2020	6,750	0.20 ▲	2.96	6,560	6,800	6,530	17,708	119,529,000
09/06/2020	6,600	0.10 ▲	1.52	6,540	6,650	6,550	12,121	79,998,600
08/06/2020	6,540	0.10 ▲	1.53	6,470	6,790	6,480	10,909	71,344,860
06/06/2020	6,470	0.10 ▲	1.55	6,380	6,600	6,280	5,595	36,199,650
05/06/2020	6,470	0.10 ▲	1.55	6,380	6,600	6,280	5,595	36,199,650
04/06/2020	6,380	-0.10 ▼	-1.57	6,490	6,550	6,350	12,379	78,978,020
03/06/2020	6,490	0.00 ■■	0.00	6,450	6,550	6,410	6,568	42,626,320
02/06/2020	6,450	-0.40 ▼	-6.20	6,820	6,880	6,450	3,430	22,123,500
01/06/2020	6,820	0.10 ▲	1.47	6,700	6,990	6,700	11,523	78,586,860
31/05/2020	6,700	0.40 ▲	5.97	6,320	6,750	6,320	20,170	135,139,000
29/05/2020	6,700	0.40 ▲	5.97	6,320	6,750	6,320	20,170	135,139,000
28/05/2020	6,320	0.10 ▲	1.58	6,220	6,390	6,200	23,081	145,871,920
27/05/2020	6,220	-0.10 ▼	-1.61	6,310	6,320	6,200	5,926	36,859,720
26/05/2020	6,310	0.00 ■■	0.00	6,330	6,400	6,240	2,941	18,557,710
25/05/2020	6,330	0.00 ■■	0.00	6,340	6,420	6,230	2,483	15,717,390
24/05/2020	6,340	0.00 ■■	0.00	6,350	6,420	6,220	7,228	45,825,520
22/05/2020	6,340	0.00 ■■	0.00	6,350	6,420	6,220	7,228	45,825,520
21/05/2020	6,350	0.20 ▲	3.15	6,180	6,420	6,190	4,936	31,343,600
20/05/2020	6,180	-0.10 ▼	-1.62	6,240	6,340	6,150	1,649	10,190,820
19/05/2020	6,240	-0.10 ▼	-1.60	6,390	6,430	6,120	8,461	52,796,640
18/05/2020	6,390	0.10 ▲	1.56	6,270	6,480	6,250	804	5,137,560
17/05/2020	6,270	-0.10 ▼	-1.59	6,340	6,350	6,250	1,925	12,069,750
15/05/2020	6,270	-0.10 ▼	-1.59	6,340	6,350	6,250	1,925	12,069,750
14/05/2020	6,340	0.00 ■■	0.00	6,350	6,350	6,300	3,745	23,743,300
13/05/2020	6,350	-0.10 ▼	-1.57	6,440	6,440	6,210	2,846	18,072,100
12/05/2020	6,440	0.00 ■■	0.00	6,420	6,440	6,200	1,426	9,183,440
11/05/2020	6,420	0.00 ■■	0.00	6,410	6,500	6,320	1,205	7,736,100
10/05/2020	6,410	0.10 ▲	1.56	6,300	6,460	6,300	2,231	14,300,710
08/05/2020	6,410	0.10 ▲	1.56	6,300	6,460	6,300	2,231	14,300,710
07/05/2020	6,300	-0.20 ▼	-3.17	6,470	6,300	6,260	1,411	8,889,300
06/05/2020	6,470	0.10 ▲	1.55	6,330	6,730	6,020	2,338	15,126,860
05/05/2020	6,330	-0.10 ▼	-1.58	6,400	6,350	6,200	735	4,652,550
04/05/2020	6,400	-0.10 ▼	-1.56	6,460	6,460	6,150	4,316	27,622,400
01/05/2020	6,460	0.20 ▲	3.10	6,250	6,490	6,200	2,267	14,644,820
30/04/2020	6,460	0.20 ▲	3.10	6,250	6,490	6,200	2,267	14,644,820
29/04/2020	6,460	0.20 ▲	3.10	6,250	6,490	6,200	2,267	14,644,820
28/04/2020	6,250	-0.10 ▼	-1.60	6,310	6,680	6,030	2,821	17,631,250
27/04/2020	6,310	-0.40 ▼	-6.34	6,660	6,700	6,310	866	5,464,460
26/04/2020	6,660	0.00 ■■	0.00	6,710	6,710	6,660	1,148	7,645,680
24/04/2020	6,660	0.00 ■■	0.00	6,710	6,710	6,660	1,148	7,645,680
23/04/2020	6,710	0.40 ▲	5.96	6,280	6,710	6,610	10,611	71,199,810
22/04/2020	6,280	0.00 ■■	0.00	6,250	6,350	6,030	1,656	10,399,680
21/04/2020	6,250	0.30 ▲	4.80	5,990	6,380	6,000	3,467	21,668,750
20/04/2020	5,990	0.40 ▲	6.68	5,600	5,990	5,600	2,021	12,105,790
19/04/2020	5,600	-0.20 ▼	-3.57	5,800	6,000	5,600	301	1,685,600
17/04/2020	5,600	-0.20 ▼	-3.57	5,800	6,000	5,600	301	1,685,600
16/04/2020	5,800	0.20 ▲	3.45	5,600	5,800	5,600	2,777	16,106,600
15/04/2020	5,600	-0.20 ▼	-3.57	5,800	5,950	5,600	301	1,685,600
14/04/2020	5,800	0.00 ■■	0.00	5,800	5,800	5,500	414	2,401,200
13/04/2020	5,800	0.10 ▲	1.72	5,700	5,800	5,790	5	29,000
12/04/2020	5,700	0.00 ■■	0.00	5,700	5,700	5,500	445	2,536,500
10/04/2020	5,700	0.00 ■■	0.00	5,700	5,700	5,500	445	2,536,500
09/04/2020	5,700	-0.10 ▼	-1.75	5,850	5,900	5,700	425	2,422,500
08/04/2020	5,850	-0.10 ▼	-1.71	5,900	5,900	5,510	3	17,550
07/04/2020	5,900	0.20 ▲	3.39	5,700	6,000	5,700	84	495,600
06/04/2020	5,700	-0.20 ▼	-3.51	5,880	6,000	5,500	332	1,892,400
05/04/2020	5,880	0.40 ▲	6.80	5,500	5,880	5,700	17	99,960
03/04/2020	5,880	0.40 ▲	6.80	5,500	5,880	5,700	17	99,960
02/04/2020	5,500	0.00 ■■	0.00	5,480	5,500	5,200	350	1,925,000
01/04/2020	5,500	0.00 ■■	0.00	5,480	5,500	5,200	350	1,925,000
31/03/2020	5,480	-0.40 ▼	-7.30	5,890	5,500	5,480	320	1,753,600
30/03/2020	5,890	0.00 ■■	0.00	5,900	6,100	5,490	736	4,335,040
29/03/2020	5,900	-0.10 ▼	-1.69	6,000	5,900	5,580	43	253,700
27/03/2020	5,900	-0.10 ▼	-1.69	6,000	5,900	5,580	43	253,700
26/03/2020	6,000	0.00 ■■	0.00	6,000	6,000	6,000	1	6,000
25/03/2020	6,000	0.30 ▲	5.00	5,700	6,000	5,350	101	606,000
24/03/2020	5,700	0.00 ■■	0.00	5,720	6,090	5,340	809	4,611,300
23/03/2020	5,720	-0.40 ▼	-6.99	6,140	6,100	5,720	70	400,400
22/03/2020	6,140	0.00 ■■	0.00	6,100	6,300	5,690	72	442,080
20/03/2020	6,140	0.00 ■■	0.00	6,100	6,300	5,690	72	442,080
19/03/2020	6,100	-0.10 ▼	-1.64	6,190	6,100	5,760	36	219,600
18/03/2020	6,190	0.20 ▲	3.23	6,000	6,400	5,600	175	1,083,250
17/03/2020	6,000	0.00 ■■	0.00	6,000	6,000	6,000	2	12,000
16/03/2020	6,000	0.30 ▲	5.00	5,700	6,000	6,000	10	60,000
14/03/2020	5,700	-0.30 ▼	-5.26	6,000	6,280	5,590	3,260	18,582,000
13/03/2020	5,700	-0.30 ▼	-5.26	6,000	6,280	5,590	3,260	18,582,000
12/03/2020	6,000	-0.10 ▼	-1.67	6,100	6,520	5,680	28,810	172,860,000
11/03/2020	6,100	-0.17 ▼	-2.79	6,270	6,270	5,870	2,470	15,067,000
10/03/2020	6,270	0.00 ■■	0.00	6,280	6,350	5,850	11	68,970
09/03/2020	6,280	0.00 ■■	0.00	6,280	6,380	5,850	157	985,960
06/03/2020	6,280	0.00 ■■	0.00	6,300	6,290	5,870	9	56,520
05/03/2020	6,300	-0.20 ▼	-3.17	6,500	6,500	6,290	41	258,300
04/03/2020	6,500	0.20 ▲	3.08	6,350	6,500	6,400	25	162,500
03/03/2020	6,350	0.20 ▲	3.15	6,180	6,350	6,350	1	6,350
02/03/2020	6,180	-0.10 ▼	-1.62	6,280	6,280	5,870	121	747,780
28/02/2020	6,280	-0.10 ▼	-1.59	6,400	6,280	5,960	169	1,061,320
27/02/2020	6,400	0.10 ▲	1.56	6,290	6,500	5,900	41	262,400
25/02/2020	6,290	0.20 ▲	3.18	6,140	6,380	5,800	803	5,050,870
24/02/2020	6,140	-0.50 ▼	-8.14	6,600	6,140	6,140	10	61,400
21/02/2020	6,600	0.10 ▲	1.52	6,450	6,600	6,440	56	369,600
20/02/2020	6,450	0.00 ■■	0.00	6,450	6,450	6,400	20	129,000
19/02/2020	6,450	0.00 ■■	0.00	6,500	6,900	6,060	131	844,950
18/02/2020	6,500	0.00 ■■	0.00	6,500	6,500	6,500	4	26,000
17/02/2020	6,500	0.10 ▲	1.54	6,420	6,500	6,000	34	221,000
15/02/2020	6,420	-0.50 ▼	-7.79	6,900	6,900	6,420	40	256,800
14/02/2020	6,420	-0.50 ▼	-7.79	6,900	6,900	6,420	40	256,800
13/02/2020	6,900	0.40 ▲	5.80	6,480	6,900	6,480	35	241,500
12/02/2020	6,900	0.40 ▲	5.80	6,480	6,900	6,480	35	241,500
11/02/2020	6,480	0.30 ▲	4.63	6,150	6,580	5,870	3,233	20,949,840
10/02/2020	6,150	0.10 ▲	1.63	6,100	6,390	6,000	96	590,400
07/02/2020	6,100	-0.10 ▼	-1.64	6,200	6,290	5,990	663	4,044,300
06/02/2020	6,100	-0.10 ▼	-1.64	6,200	6,290	5,990	663	4,044,300
05/02/2020	6,200	0.30 ▲	4.84	5,900	6,300	6,200	16	99,200
04/02/2020	5,900	-0.30 ▼	-5.08	6,200	6,500	5,900	332	1,958,800
03/02/2020	6,200	-0.20 ▼	-3.23	6,390	6,700	5,950	2,680	16,616,000
02/02/2020	6,390	-0.30 ▼	-4.69	6,690	6,390	6,230	921	5,885,190
31/01/2020	6,390	-0.30 ▼	-4.69	6,690	6,390	6,230	921	5,885,190
30/01/2020	6,690	-0.30 ▼	-4.48	6,990	6,690	6,520	292	1,953,480
29/01/2020	6,990	0.40 ▲	5.72	6,600	6,990	6,580	589	4,117,110
28/01/2020	6,990	0.40 ▲	5.72	6,600	6,990	6,580	589	4,117,110
27/01/2020	6,990	0.40 ▲	5.72	6,600	6,990	6,580	589	4,117,110
26/01/2020	6,990	0.40 ▲	5.72	6,600	6,990	6,580	589	4,117,110
24/01/2020	6,990	0.40 ▲	5.72	6,600	6,990	6,580	589	4,117,110
23/01/2020	6,990	0.40 ▲	5.72	6,600	6,990	6,580	589	4,117,110
22/01/2020	6,990	0.40 ▲	5.72	6,600	6,990	6,580	589	4,117,110
21/01/2020	6,600	0.37 ▲	5.61	6,230	6,600	6,400	110	726,000
20/01/2020	6,230	-0.17 ▼	-2.73	6,230	6,230	6,060	1,150	7,164,500
17/01/2020	6,230	0.16 ▲	2.57	6,070	6,400	6,050	3,720	23,175,600
16/01/2020	6,070	-0.21 ▼	-3.46	6,280	6,280	6,060	3,510	21,305,700
15/01/2020	6,280	0.01 ▲	0.16	6,270	6,700	6,100	6,320	39,689,600
14/01/2020	6,150	-0.15 ▼	-2.44	6,300	6,300	6,150	1,040	6,396,000
13/01/2020	6,300	0.00 ■■	0.00	6,300	6,300	6,300	5	31,500
10/01/2020	6,300	-0.40 ▼	-6.35	6,670	7,080	6,250	333	2,097,900
09/01/2020	6,670	0.40 ▲	6.00	6,240	6,670	6,060	249	1,660,830
08/01/2020	6,240	0.00 ■■	0.00	6,270	6,240	6,020	213	1,329,120
06/01/2020	6,270	0.00 ■■	0.00	6,280	6,350	6,000	562	3,523,740
03/01/2020	6,280	0.00 ■■	0.00	6,270	6,280	6,150	1,036	6,506,080
02/01/2020	6,270	0.00 ■■	0.00	6,290	6,290	6,150	262	1,642,740
31/12/2019	6,290	0.00 ■■	0.00	6,300	6,290	6,120	757	4,761,530
30/12/2019	6,300	0.00 ■■	0.00	6,350	6,350	6,110	1,745	10,993,500
27/12/2019	6,350	0.00 ■■	0.00	6,300	6,350	6,250	417	2,647,950
26/12/2019	6,300	0.00 ■■	0.00	6,280	6,500	6,280	147	926,100
25/12/2019	6,280	0.00 ■■	0.00	6,240	6,300	6,240	550	3,454,000
24/12/2019	6,240	-0.10 ▼	-1.60	6,300	6,250	6,240	96	599,040
23/12/2019	6,300	-0.10 ▼	-1.59	6,420	6,600	6,100	382	2,406,600
20/12/2019	6,420	0.12 ▲	1.87	6,300	6,430	6,250	14,680	94,245,600
19/12/2019	6,300	0.00 ■■	0.00	6,300	6,300	6,300	466	2,935,800
18/12/2019	6,300	-0.10 ▼	-1.59	6,370	6,300	6,300	1,020	6,426,000
17/12/2019	6,370	0.00 ■■	0.00	6,390	6,390	6,300	662	4,216,940
16/12/2019	6,390	-0.20 ▼	-3.13	6,630	6,400	6,220	175	1,118,250
14/12/2019	6,630	0.10 ▲	1.51	6,550	6,630	6,630	1	6,630
13/12/2019	6,630	0.10 ▲	1.51	6,550	6,630	6,630	1	6,630
12/12/2019	6,550	0.00 ■■	0.00	6,500	6,550	6,550	2	13,100
11/12/2019	6,500	-0.10 ▼	-1.54	6,590	6,500	6,420	121	786,500
10/12/2019	6,590	0.10 ▲	1.52	6,480	6,590	6,210	302	1,990,180
09/12/2019	6,480	-0.20 ▼	-3.09	6,650	6,770	6,200	539	3,492,720
07/12/2019	6,650	0.20 ▲	3.01	6,500	6,650	6,650	1	6,650
06/12/2019	6,650	0.20 ▲	3.01	6,500	6,650	6,650	1	6,650
05/12/2019	6,500	-0.10 ▼	-1.54	6,600	6,500	6,460	1,625	10,562,500
04/12/2019	6,600	0.10 ▲	1.52	6,540	6,600	6,160	11	72,600
03/12/2019	6,540	0.00 ■■	0.00	6,550	6,650	6,220	152	994,080
02/12/2019	6,550	-0.20 ▼	-3.05	6,720	6,550	6,310	55	360,250
29/11/2019	6,720	0.10 ▲	1.49	6,600	6,720	6,590	80	537,600
28/11/2019	6,600	-0.10 ▼	-1.52	6,650	6,600	6,200	51	336,600
27/11/2019	6,650	0.10 ▲	1.50	6,570	6,650	6,650	1	6,650
26/11/2019	6,570	0.40 ▲	6.09	6,150	6,570	6,400	36	236,520
25/11/2019	6,150	-0.40 ▼	-6.50	6,600	6,510	6,150	514	3,161,100
23/11/2019	6,600	0.00 ■■	0.00	6,640	6,700	6,260	136	897,600
22/11/2019	6,600	0.00 ■■	0.00	6,640	6,700	6,260	136	897,600
21/11/2019	6,640	0.00 ■■	0.00	6,650	6,650	6,500	474	3,147,360
20/11/2019	6,640	0.00 ■■	0.00	6,650	6,650	6,500	474	3,147,360
19/11/2019	6,650	0.00 ■■	0.00	6,700	6,650	6,400	1,109	7,374,850
18/11/2019	6,700	0.00 ■■	0.00	6,650	6,850	6,500	1,132	7,584,400
15/11/2019	6,650	0.00 ■■	0.00	6,640	6,650	6,630	436	2,899,400
14/11/2019	6,640	0.00 ■■	0.00	6,650	6,650	6,550	462	3,067,680
13/11/2019	6,650	0.00 ■■	0.00	6,640	6,650	6,550	340	2,261,000
12/11/2019	6,640	0.00 ■■	0.00	6,600	6,650	6,530	588	3,904,320
11/11/2019	6,600	0.00 ■■	0.00	6,550	6,680	6,510	155	1,023,000
07/11/2019	6,550	0.00 ■■	0.00	6,550	6,560	6,550	2,544	16,663,200
06/11/2019	6,550	-0.20 ▼	-3.05	6,710	6,710	6,400	3,106	20,344,300
05/11/2019	6,710	0.10 ▲	1.49	6,600	6,800	6,500	1,414	9,487,940
04/11/2019	6,600	-0.20 ▼	-3.03	6,770	6,900	6,600	1,006	6,639,600
02/11/2019	6,770	0.00 ■■	0.00	6,780	6,990	6,640	1,371	9,281,670
01/11/2019	6,770	0.00 ■■	0.00	6,780	6,990	6,640	1,371	9,281,670
31/10/2019	6,780	-0.20 ▼	-2.95	7,000	7,000	6,600	4,594	31,147,320
30/10/2019	7,000	-0.10 ▼	-1.43	7,120	7,150	7,000	1,317	9,219,000
29/10/2019	7,120	-0.10 ▼	-1.40	7,250	7,250	7,000	2,161	15,386,320
28/10/2019	7,250	0.50 ▲	6.90	6,800	7,270	6,500	15,263	110,656,750
25/10/2019	6,800	-0.10 ▼	-1.47	6,900	6,800	6,610	368	2,502,400
24/10/2019	6,900	0.10 ▲	1.45	6,760	6,940	6,700	1,096	7,562,400
23/10/2019	6,760	-0.10 ▼	-1.48	6,890	6,900	6,760	255	1,723,800
22/10/2019	6,890	-0.10 ▼	-1.45	6,990	6,940	6,750	4,833	33,299,370
21/10/2019	6,990	0.20 ▲	2.86	6,750	7,000	6,750	3,719	25,995,810
18/10/2019	6,750	0.20 ▲	2.96	6,550	7,000	6,520	1,966	13,270,500
17/10/2019	6,550	-0.20 ▼	-3.05	6,770	6,990	6,550	1,502	9,838,100
16/10/2019	6,770	0.00 ■■	0.00	6,780	6,790	6,520	2,103	14,237,310
15/10/2019	6,780	0.00 ■■	0.00	6,790	6,780	6,780	10	67,800
11/10/2019	6,790	0.00 ■■	0.00	6,750	6,790	6,760	20	135,800
10/10/2019	6,750	0.00 ■■	0.00	6,800	6,750	6,750	14	94,500
09/10/2019	6,800	0.20 ▲	2.94	6,600	6,800	6,700	261	1,774,800
08/10/2019	6,600	-0.10 ▼	-1.52	6,740	6,720	6,550	1,137	7,504,200
07/10/2019	6,740	0.10 ▲	1.48	6,600	6,740	6,600	36	242,640
04/10/2019	6,600	-0.10 ▼	-1.52	6,700	6,810	6,560	34	224,400
03/10/2019	6,700	0.00 ■■	0.00	6,690	6,700	6,700	21	140,700
02/10/2019	6,690	-0.10 ▼	-1.49	6,780	6,740	6,500	642	4,294,980
01/10/2019	6,780	0.10 ▲	1.47	6,720	6,900	6,700	295	2,000,100
30/09/2019	6,720	-0.10 ▼	-1.49	6,850	6,840	6,640	911	6,121,920
27/09/2019	6,850	0.00 ■■	0.00	6,880	6,850	6,610	514	3,520,900
26/09/2019	6,880	0.10 ▲	1.45	6,800	6,970	6,600	1,029	7,079,520
25/09/2019	6,800	0.10 ▲	1.47	6,670	7,050	6,600	2,010	13,668,000
24/09/2019	6,670	-0.30 ▼	-4.50	7,000	6,900	6,670	112	747,040
23/09/2019	7,000	0.00 ■■	0.00	7,000	7,000	7,000	4	28,000
20/09/2019	7,000	0.00 ■■	0.00	6,990	7,000	6,630	940	6,580,000
19/09/2019	6,990	0.20 ▲	2.86	6,800	7,000	6,640	362	2,530,380
18/09/2019	6,800	-0.20 ▼	-2.94	6,960	6,960	6,630	371	2,522,800
17/09/2019	6,960	0.00 ■■	0.00	7,000	6,990	6,600	2,520	17,539,200
16/09/2019	7,000	0.10 ▲	1.43	6,920	7,000	6,900	163	1,141,000
13/09/2019	6,920	-0.10 ▼	-1.45	7,020	6,980	6,720	946	6,546,320
12/09/2019	7,020	-0.10 ▼	-1.42	7,120	7,130	6,660	2,567	18,020,340
11/09/2019	7,120	0.30 ▲	4.21	6,800	7,150	6,900	36	256,320
10/09/2019	7,100	0.10 ▲	1.41	7,000	7,100	6,790	11,010	78,171,000
09/09/2019	7,000	-0.20 ▼	-2.86	7,150	7,000	6,800	74	518,000
06/09/2019	7,150	0.00 ■■	0.00	7,150	7,150	7,150	1	7,150
05/09/2019	7,150	0.20 ▲	2.80	7,000	7,150	7,150	1	7,150
04/09/2019	7,000	-0.20 ▼	-2.86	7,150	7,000	7,000	129	903,000
03/09/2019	7,150	0.10 ▲	1.40	7,050	7,150	7,150	3	21,450
30/08/2019	7,050	0.00 ■■	0.00	7,080	7,070	6,960	680	4,794,000
29/08/2019	7,080	-0.10 ▼	-1.41	7,140	7,180	7,000	322	2,279,760
28/08/2019	7,140	0.00 ■■	0.00	7,110	7,140	7,000	304	2,170,560
27/08/2019	7,110	0.10 ▲	1.41	6,990	7,190	6,810	168	1,194,480
26/08/2019	6,990	-0.20 ▼	-2.86	7,180	7,300	6,770	372	2,600,280
23/08/2019	7,180	-0.10 ▼	-1.39	7,280	7,280	7,180	8	57,440
22/08/2019	7,280	0.10 ▲	1.37	7,200	7,280	7,280	2	14,560
21/08/2019	7,200	0.00 ■■	0.00	7,200	7,200	7,190	450	3,240,000
20/08/2019	7,200	0.10 ▲	1.39	7,140	7,450	7,200	118	849,600
19/08/2019	7,140	0.10 ▲	1.40	7,000	7,140	6,750	1,326	9,467,640
16/08/2019	7,000	0.00 ■■	0.00	7,040	7,000	6,780	23	161,000
14/08/2019	7,040	0.00 ■■	0.00	7,050	7,040	6,770	334	2,351,360
13/08/2019	7,050	0.00 ■■	0.00	7,050	7,050	7,000	21	148,050
12/08/2019	7,050	0.10 ▲	1.42	6,920	7,050	7,000	11	77,550
09/08/2019	6,920	-0.10 ▼	-1.45	7,040	6,940	6,760	520	3,598,400
08/08/2019	7,040	0.30 ▲	4.26	6,790	7,100	6,770	112	788,480
07/08/2019	6,790	0.00 ■■	0.00	6,800	7,190	6,790	2	13,580
06/08/2019	6,800	-0.20 ▼	-2.94	6,950	6,940	6,750	553	3,760,400
05/08/2019	6,950	0.00 ■■	0.00	6,990	6,950	6,900	6,054	42,075,300
02/08/2019	6,990	-0.20 ▼	-2.86	7,180	7,000	6,800	13	90,870
01/08/2019	7,180	0.00 ■■	0.00	7,180	7,180	6,860	135	969,300
31/07/2019	7,180	0.00 ■■	0.00	7,200	7,200	6,850	440	3,159,200
30/07/2019	7,200	0.00 ■■	0.00	7,200	7,200	6,860	11	79,200
29/07/2019	7,200	0.00 ■■	0.00	7,200	7,200	6,900	1,911	13,759,200
26/07/2019	7,200	-0.10 ▼	-1.39	7,350	7,200	6,900	2,117	15,242,400
25/07/2019	7,350	-0.10 ▼	-1.36	7,450	7,400	6,990	106	779,100
23/07/2019	7,450	0.20 ▲	2.68	7,230	7,600	7,300	2,131	15,875,950
22/07/2019	7,230	0.10 ▲	1.38	7,100	7,250	7,230	55	397,650
19/07/2019	7,100	0.00 ■■	0.00	7,050	7,150	7,000	1,853	13,156,300
18/07/2019	7,050	0.00 ■■	0.00	7,080	7,050	7,000	1,301	9,172,050
17/07/2019	7,080	0.10 ▲	1.41	6,990	7,100	7,000	1,390	9,841,200
16/07/2019	6,990	0.20 ▲	2.86	6,840	6,990	6,700	2,535	17,719,650
15/07/2019	6,840	0.00 ■■	0.00	6,840	6,840	6,840	80	547,200
12/07/2019	6,840	0.10 ▲	1.46	6,780	6,850	6,750	412	2,818,080
11/07/2019	6,780	0.00 ■■	0.00	6,740	6,780	6,700	1,975	13,390,500
10/07/2019	6,740	0.00 ■■	0.00	6,700	6,800	6,740	630	4,246,200
09/07/2019	6,700	0.00 ■■	0.00	6,750	6,800	6,700	2,445	16,381,500
08/07/2019	6,750	0.00 ■■	0.00	6,710	6,800	6,710	223	1,505,250
05/07/2019	6,710	-0.10 ▼	-1.49	6,850	6,850	6,710	139	932,690
04/07/2019	6,850	0.10 ▲	1.46	6,790	6,850	6,700	621	4,253,850
03/07/2019	6,790	0.10 ▲	1.47	6,700	6,850	6,700	758	5,146,820
02/07/2019	6,700	-0.10 ▼	-1.49	6,800	6,700	6,700	525	3,517,500
01/07/2019	6,800	0.00 ■■	0.00	6,800	6,990	6,800	2,963	20,148,400
28/06/2019	6,800	0.00 ■■	0.00	6,800	7,260	6,800	353	2,400,400
27/06/2019	6,800	0.00 ■■	0.00	6,810	6,900	6,800	4,413	30,008,400
26/06/2019	6,810	-0.20 ▼	-2.94	6,980	7,090	6,670	8,664	59,001,840
25/06/2019	6,980	0.00 ■■	0.00	6,990	6,990	6,800	63	439,740
24/06/2019	6,990	0.20 ▲	2.86	6,760	7,200	6,700	742	5,186,580
21/06/2019	6,760	0.10 ▲	1.48	6,660	6,780	6,670	151	1,020,760
20/06/2019	6,660	-0.10 ▼	-1.50	6,750	6,740	6,660	2,501	16,656,660
19/06/2019	6,750	0.00 ■■	0.00	6,760	6,760	6,610	335	2,261,250
18/06/2019	6,760	0.00 ■■	0.00	6,800	6,800	6,600	5,678	38,383,280
17/06/2019	6,800	0.00 ■■	0.00	6,850	6,890	6,670	213	1,448,400
16/06/2019	6,850	0.00 ■■	0.00	6,860	7,170	6,650	392	2,685,200
14/06/2019	6,850	0.00 ■■	0.00	6,860	7,170	6,650	392	2,685,200
13/06/2019	6,860	-0.20 ▼	-2.92	7,080	6,880	6,660	110	754,600
11/06/2019	7,200	-0.10 ▼	-1.39	7,290	7,290	7,150	4,233	30,477,600
10/06/2019	7,290	0.00 ■■	0.00	7,300	7,290	7,180	70	510,300
09/06/2019	7,300	0.00 ■■	0.00	7,290	7,390	7,290	57	416,100
07/06/2019	7,300	0.00 ■■	0.00	7,290	7,390	7,290	57	416,100
06/06/2019	7,290	0.00 ■■	0.00	7,320	7,390	7,150	622	4,534,380
05/06/2019	7,320	0.00 ■■	0.00	7,290	7,330	7,150	716	5,241,120
04/06/2019	7,290	0.00 ■■	0.00	7,300	7,370	7,160	246	1,793,340
03/06/2019	7,300	-0.10 ▼	-1.37	7,370	7,580	7,150	1,765	12,884,500
02/06/2019	7,370	0.20 ▲	2.71	7,200	7,400	7,200	1,940	14,297,800
31/05/2019	7,370	0.20 ▲	2.71	7,200	7,400	7,200	1,940	14,297,800
30/05/2019	7,200	0.00 ■■	0.00	7,200	7,360	7,200	1,012	7,286,400
29/05/2019	7,200	0.00 ■■	0.00	7,230	7,230	7,150	7,332	52,790,400
28/05/2019	7,230	0.10 ▲	1.38	7,170	7,230	7,150	25,323	183,085,290
27/05/2019	7,170	-0.10 ▼	-1.39	7,290	7,340	7,160	1,580	11,328,600
26/05/2019	7,290	0.00 ■■	0.00	7,290	7,400	7,200	46	335,340
24/05/2019	7,290	0.00 ■■	0.00	7,290	7,400	7,200	46	335,340
23/05/2019	7,290	0.00 ■■	0.00	7,300	7,390	7,190	2,616	19,070,640
22/05/2019	7,300	0.10 ▲	1.37	7,230	7,400	7,200	4,384	32,003,200
21/05/2019	7,230	-0.20 ▼	-2.77	7,390	7,400	7,230	2,409	17,417,070
20/05/2019	7,390	0.10 ▲	1.35	7,300	7,400	7,300	2,075	15,334,250
19/05/2019	7,300	0.00 ■■	0.00	7,300	7,300	7,200	6,024	43,975,200
17/05/2019	7,300	0.00 ■■	0.00	7,300	7,300	7,200	6,024	43,975,200
16/05/2019	7,300	0.00 ■■	0.00	7,300	7,450	7,220	2,655	19,381,500
15/05/2019	7,300	0.00 ■■	0.00	7,300	7,490	7,180	798	5,825,400
14/05/2019	7,300	0.00 ■■	0.00	7,300	7,400	7,150	2,154	15,724,200
13/05/2019	7,300	0.10 ▲	1.37	7,240	7,740	7,130	2,312	16,877,600
12/05/2019	7,240	0.10 ▲	1.38	7,150	7,250	7,120	1,605	11,620,200
10/05/2019	7,240	0.10 ▲	1.38	7,150	7,250	7,120	1,605	11,620,200
09/05/2019	7,150	-0.10 ▼	-1.40	7,300	7,300	7,130	1,865	13,334,750
08/05/2019	7,300	0.00 ■■	0.00	7,290	7,400	7,200	3,059	22,330,700
07/05/2019	7,290	0.00 ■■	0.00	7,300	7,390	7,190	1,403	10,227,870
06/05/2019	7,300	-0.10 ▼	-1.37	7,360	7,320	7,150	1,270	9,271,000
05/05/2019	7,360	0.00 ■■	0.00	7,370	7,390	7,220	189	1,391,040
03/05/2019	7,360	0.00 ■■	0.00	7,370	7,390	7,220	189	1,391,040
02/05/2019	7,370	0.10 ▲	1.36	7,290	7,370	7,210	2,751	20,274,870
01/05/2019	7,290	0.00 ■■	0.00	7,290	7,360	7,200	1,203	8,769,870
30/04/2019	7,290	0.00 ■■	0.00	7,290	7,360	7,200	1,203	8,769,870
29/04/2019	7,290	0.00 ■■	0.00	7,290	7,360	7,200	1,203	8,769,870
28/04/2019	7,290	0.00 ■■	0.00	7,290	7,360	7,200	1,203	8,769,870
26/04/2019	7,290	0.00 ■■	0.00	7,290	7,360	7,200	1,203	8,769,870
25/04/2019	7,290	0.00 ■■	0.00	7,300	7,390	7,160	3,453	25,172,370
24/04/2019	7,300	-0.10 ▼	-1.37	7,390	7,400	7,300	6,249	45,617,700
23/04/2019	7,390	0.00 ■■	0.00	7,390	7,420	7,300	258	1,906,620
22/04/2019	7,390	0.10 ▲	1.35	7,330	7,400	7,290	3,569	26,374,910
21/04/2019	7,330	-0.10 ▼	-1.36	7,400	7,500	7,300	2,273	16,661,090
19/04/2019	7,330	-0.10 ▼	-1.36	7,400	7,500	7,300	2,273	16,661,090
18/04/2019	7,400	-0.10 ▼	-1.35	7,520	8,000	7,370	9,342	69,130,800
17/04/2019	7,520	-0.10 ▼	-1.33	7,570	7,560	7,050	1,393	10,475,360
16/04/2019	7,570	0.00 ■■	0.00	7,590	7,570	7,420	661	5,003,770
15/04/2019	7,590	0.00 ■■	0.00	7,550	7,590	7,400	2,462	18,686,580
12/04/2019	7,590	0.00 ■■	0.00	7,550	7,590	7,400	2,462	18,686,580
11/04/2019	7,550	0.00 ■■	0.00	7,550	7,590	7,450	1,162	8,773,100
10/04/2019	7,550	0.10 ▲	1.32	7,400	7,590	7,410	8,341	62,974,550
09/04/2019	7,400	0.00 ■■	0.00	7,420	7,600	7,400	5,979	44,244,600
08/04/2019	7,420	-0.20 ▼	-2.70	7,580	7,550	7,420	5,459	40,505,780
05/04/2019	7,580	0.10 ▲	1.32	7,500	7,580	7,430	4,903	37,164,740
04/04/2019	7,500	0.00 ■■	0.00	7,500	7,650	7,410	341	2,557,500
03/04/2019	7,500	0.00 ■■	0.00	7,500	7,500	7,360	6,467	48,502,500
02/04/2019	7,500	0.00 ■■	0.00	7,550	7,550	7,440	1,311	9,832,500
01/04/2019	7,550	-0.10 ▼	-1.32	7,630	7,600	7,350	23,961	180,905,550
31/03/2019	7,300	-0.05 ▼	-0.68	7,350	7,510	7,300	43,200	315,360,000
29/03/2019	7,630	0.00 ■■	0.00	7,650	7,660	7,600	1,335	10,186,050
28/03/2019	7,650	0.00 ■■	0.00	7,610	7,680	7,500	655	5,010,750
27/03/2019	7,610	0.10 ▲	1.31	7,500	7,700	7,500	4,738	36,056,180
26/03/2019	7,500	0.00 ■■	0.00	7,450	7,790	7,460	4,546	34,095,000
25/03/2019	7,450	0.00 ■■	0.00	7,450	7,450	7,360	15,664	116,696,800
22/03/2019	7,450	0.10 ▲	1.34	7,360	7,450	7,350	17,044	126,977,800
21/03/2019	7,360	-0.10 ▼	-1.36	7,420	7,480	7,350	20,395	150,107,200
20/03/2019	7,420	-0.10 ▼	-1.35	7,490	7,490	7,410	1,169	8,673,980
19/03/2019	7,490	0.00 ■■	0.00	7,490	7,500	7,400	15,813	118,439,370
18/03/2019	7,490	0.10 ▲	1.34	7,360	7,700	7,360	6,758	50,617,420
15/03/2019	7,530	0.10 ▲	1.33	7,450	7,590	7,360	344	2,590,320
14/03/2019	7,450	0.00 ■■	0.00	7,450	7,610	7,430	4,758	35,447,100
13/03/2019	7,450	-0.10 ▼	-1.34	7,580	7,700	7,450	2,315	17,246,750
12/03/2019	7,580	0.00 ■■	0.00	7,630	7,630	7,400	4,065	30,812,700
11/03/2019	7,630	0.10 ▲	1.31	7,500	7,640	7,360	22,330	170,377,900
08/03/2019	7,500	0.00 ■■	0.00	7,450	7,500	7,360	2,927	21,952,500
07/03/2019	7,450	0.00 ■■	0.00	7,490	7,590	7,450	3,553	26,469,850
06/03/2019	7,490	-0.10 ▼	-1.34	7,610	7,590	7,240	5,454	40,850,460
05/03/2019	7,610	-0.10 ▼	-1.31	7,690	7,700	7,210	5,470	41,626,700
04/03/2019	7,690	-0.10 ▼	-1.30	7,750	7,780	7,500	1,010	7,766,900
01/03/2019	7,750	0.00 ■■	0.00	7,790	7,790	7,500	2,967	22,994,250
28/02/2019	7,790	0.40 ▲	5.13	7,370	7,800	7,200	33,045	257,420,550
27/02/2019	7,370	0.00 ■■	0.00	7,380	7,400	7,150	3,996	29,450,520
26/02/2019	7,380	0.00 ■■	0.00	7,400	7,400	7,100	8,135	60,036,300
25/02/2019	7,400	0.40 ▲	5.41	6,990	7,400	6,850	15,615	115,551,000
22/02/2019	6,990	0.10 ▲	1.43	6,900	6,990	6,800	4,111	28,735,890
21/02/2019	6,900	0.00 ■■	0.00	6,860	7,000	6,850	2,179	15,035,100
20/02/2019	6,860	0.00 ■■	0.00	6,860	6,860	6,710	5,901	40,480,860
19/02/2019	6,860	0.00 ■■	0.00	6,870	6,900	6,800	2,116	14,515,760
18/02/2019	6,870	0.10 ▲	1.46	6,780	6,890	6,710	4,072	27,974,640
15/02/2019	6,780	0.10 ▲	1.47	6,720	6,800	6,700	1,021	6,922,380
14/02/2019	6,720	-0.20 ▼	-2.98	6,900	6,910	6,720	4,254	28,586,880
13/02/2019	6,900	0.00 ■■	0.00	6,900	6,900	6,700	752	5,188,800
12/02/2019	6,900	0.10 ▲	1.45	6,760	7,000	6,800	3,183	21,962,700
11/02/2019	6,760	0.10 ▲	1.48	6,640	6,780	6,510	2,166	14,642,160
01/02/2019	6,640	0.10 ▲	1.51	6,540	6,640	6,600	107	710,480
31/01/2019	6,540	0.00 ■■	0.00	6,550	6,800	6,500	2,144	14,021,760
30/01/2019	6,550	-0.30 ▼	-4.58	6,800	6,870	6,500	503	3,294,650
29/01/2019	6,800	0.10 ▲	1.47	6,720	6,860	6,510	3,161	21,494,800
28/01/2019	6,720	-0.30 ▼	-4.46	6,980	7,300	6,720	1,438	9,663,360
25/01/2019	6,980	0.00 ■■	0.00	7,000	6,990	6,730	3,614	25,225,720
24/01/2019	7,000	0.10 ▲	1.43	6,930	7,280	7,000	14,000	98,000,000
23/01/2019	6,930	-0.10 ▼	-1.44	7,000	7,000	6,810	1,335,000	9,251,550,000
22/01/2019	7,000	0.00 ■■	0.00	6,950	7,000	6,800	1,306,000	9,142,000,000
21/01/2019	6,950	0.30 ▲	4.32	6,700	7,000	6,950	14,900	103,555,000
20/01/2019	6,790	0.11 ▲	1.62	6,680	6,790	6,510	15,000	101,850,000
18/01/2019	6,700	0.02 ▲	0.30	6,680	6,790	6,510	46,300	310,210,000
17/01/2019	6,680	0.12 ▲	1.80	6,560	6,680	6,500	10,120	67,601,600
16/01/2019	6,560	0.01 ▲	0.15	6,550	6,900	6,560	7,540	49,462,400
15/01/2019	6,550	-0.35 ▼	-5.34	6,900	6,870	6,550	4,000	26,200,000
14/01/2019	6,900	0.04 ▲	0.58	6,860	6,900	6,860	6,520	44,988,000
11/01/2019	6,860	0.08 ▲	1.17	6,780	6,860	6,860	3,010	20,648,600
10/01/2019	6,780	-0.08 ▼	-1.18	6,780	6,780	6,700	6,010	40,747,800
09/01/2019	6,780	0.04 ▲	0.59	6,740	6,800	6,770	2,950	20,001,000
08/01/2019	6,740	0.07 ▲	1.04	6,670	6,740	6,290	252,970	1,705,017,800
07/01/2019	6,670	-0.02 ▼	-0.30	6,690	6,700	6,650	16,850	112,389,500
04/01/2019	6,690	-0.17 ▼	-2.54	6,860	6,700	6,500	273,210	1,827,774,900
03/01/2019	6,860	0.16 ▲	2.33	6,700	6,860	6,700	50,020	343,137,200
02/01/2019	6,700	-0.04 ▼	-0.60	6,740	7,100	6,700	113,200	758,440,000
28/12/2018	6,740	-0.26 ▼	-3.86	7,000	6,990	6,740	34,480	232,395,200
27/12/2018	7,000	0.16 ▲	2.29	6,840	7,100	6,860	12,040	84,280,000
26/12/2018	6,840	-0.01 ▼	-0.15	6,850	7,190	6,830	31,250	213,750,000
25/12/2018	6,850	-0.29 ▼	-4.23	7,140	7,130	6,850	60,910	417,233,500
24/12/2018	7,140	-0.03 ▼	-0.42	7,170	7,170	6,980	16,320	116,524,800
23/12/2018	7,170	-0.06 ▼	-0.84	7,230	7,220	7,000	301,820	2,164,049,400
21/12/2018	7,170	-0.06 ▼	-0.84	7,230	7,220	7,000	301,820	2,164,049,400
20/12/2018	7,230	0.12 ▲	1.66	7,110	7,250	7,110	45,760	330,844,800
19/12/2018	7,110	-0.06 ▼	-0.84	7,170	7,280	7,110	96,430	685,617,300
18/12/2018	7,170	0.02 ▲	0.28	7,150	7,200	7,100	50,360	361,081,200
17/12/2018	7,150	-0.05 ▼	-0.70	7,200	7,220	7,150	74,820	534,963,000
14/12/2018	7,200	0.04 ▲	0.56	7,160	7,230	7,170	64,460	464,112,000
13/12/2018	7,160	0.01 ▲	0.14	7,150	7,250	7,120	79,200	567,072,000
12/12/2018	7,150	0.03 ▲	0.42	7,120	7,180	7,060	32,910	235,306,500
11/12/2018	7,120	-0.06 ▼	-0.84	7,180	7,280	7,090	71,940	512,212,800
10/12/2018	7,180	0.05 ▲	0.70	7,130	7,240	7,010	17,480	125,506,400
08/12/2018	7,130	-0.02 ▼	-0.28	7,150	7,300	7,130	88,590	631,646,700
07/12/2018	7,130	-0.02 ▼	-0.28	7,150	7,300	7,130	88,590	631,646,700
06/12/2018	7,150	-0.17 ▼	-2.38	7,320	7,410	7,150	47,450	339,267,500
05/12/2018	7,320	0.07 ▲	0.96	7,250	7,420	7,140	333,180	2,438,877,600
04/12/2018	7,250	-0.14 ▼	-1.93	7,390	7,350	7,120	74,220	538,095,000
03/12/2018	7,390	0.09 ▲	1.22	7,300	7,400	7,250	67,360	497,790,400
30/11/2018	7,300	-0.05 ▼	-0.68	7,350	7,510	7,300	43,200	315,360,000
29/11/2018	7,350	0.35 ▲	4.76	7,000	7,490	7,000	368,570	2,708,989,500
28/11/2018	7,000	0.24 ▲	3.43	6,760	7,000	6,630	74,600	522,200,000
27/11/2018	6,760	-0.15 ▼	-2.22	6,910	6,910	6,700	123,840	837,158,400
26/11/2018	6,910	-0.18 ▼	-2.60	7,090	7,090	6,700	65,230	450,739,300
24/11/2018	7,090	-0.10 ▼	-1.41	7,190	7,180	6,710	53,450	378,960,500
23/11/2018	7,090	-0.10 ▼	-1.41	7,190	7,180	6,710	53,450	378,960,500
22/11/2018	7,190	0.29 ▲	4.03	6,900	7,360	7,000	236,910	1,703,382,900
21/11/2018	6,900	0.45 ▲	6.52	6,450	6,900	6,800	235,790	1,626,951,000
20/11/2018	6,450	0.42 ▲	6.51	6,030	6,450	6,100	118,110	761,809,500
19/11/2018	6,030	0.07 ▲	1.16	6,030	6,100	6,000	69,100	416,673,000
16/11/2018	6,030	0.02 ▲	0.33	6,010	6,040	6,010	7,270	43,838,100
15/11/2018	6,010	-0.05 ▼	-0.83	6,010	6,050	5,960	11,610	69,776,100
14/11/2018	6,010	-0.03 ▼	-0.50	6,040	6,150	5,960	38,760	232,947,600
13/11/2018	6,040	-0.07 ▼	-1.16	6,110	6,100	5,830	28,010	169,180,400
12/11/2018	6,110	-0.03 ▼	-0.49	6,140	6,110	6,000	20,310	124,094,100
09/11/2018	6,140	-0.01 ▼	-0.16	6,150	6,150	6,030	17,550	107,757,000
08/11/2018	6,150	0.06 ▲	0.98	6,090	6,190	6,090	24,790	152,458,500
07/11/2018	6,090	0.03 ▲	0.49	6,090	6,140	6,050	7,400	45,066,000
06/11/2018	6,090	0.08 ▲	1.31	6,010	6,140	6,010	22,590	137,573,100
05/11/2018	6,010	-0.18 ▼	-3.00	6,190	6,190	6,000	22,080	132,700,800
03/11/2018	6,190	0.10 ▲	1.62	6,090	6,190	6,000	34,910	216,092,900
02/11/2018	6,190	0.10 ▲	1.62	6,090	6,190	6,000	34,910	216,092,900
01/11/2018	6,090	0.04 ▲	0.66	6,050	6,140	5,980	28,720	174,904,800
31/10/2018	6,050	0.15 ▲	2.48	5,900	6,050	5,910	79,920	483,516,000
30/10/2018	5,900	0.02 ▲	0.34	5,880	5,940	5,800	57,960	341,964,000
29/10/2018	5,880	-0.10 ▼	-1.70	5,980	5,970	5,710	12,950	76,146,000
28/10/2018	5,980	0.09 ▲	1.51	5,890	6,040	5,670	38,900	232,622,000
26/10/2018	5,980	0.09 ▲	1.51	5,890	6,040	5,670	38,900	232,622,000
25/10/2018	5,890	0.09 ▲	1.53	5,800	5,900	5,450	89,040	524,445,600
24/10/2018	5,800	-0.09 ▼	-1.55	5,890	6,000	5,800	78,380	454,604,000
23/10/2018	5,890	-0.16 ▼	-2.72	6,050	6,040	5,800	44,020	259,277,800
22/10/2018	6,050	0.06 ▲	0.99	5,990	6,090	5,980	71,830	434,571,500
19/10/2018	5,990	-0.11 ▼	-1.84	6,100	6,100	5,810	50,550	302,794,500
18/10/2018	6,100	-0.10 ▼	-1.64	6,100	6,210	5,710	154,780	944,158,000
17/10/2018	6,100	0.10 ▲	1.64	6,000	6,250	6,000	27,780	169,458,000
16/10/2018	5,900	-0.41 ▼	-6.95	6,310	6,400	5,900	271,920	1,604,328,000
15/10/2018	6,310	-0.18 ▼	-2.85	6,490	6,550	6,100	31,340	197,755,400
13/10/2018	6,490	0.08 ▲	1.23	6,410	6,500	6,200	39,250	254,732,500
12/10/2018	6,490	0.08 ▲	1.23	6,410	6,500	6,200	39,250	254,732,500
11/10/2018	6,410	-0.48 ▼	-7.49	6,890	6,600	6,410	248,890	1,595,384,900
10/10/2018	6,890	-0.06 ▼	-0.87	6,950	6,950	6,700	57,730	397,759,700
09/10/2018	6,950	-0.05 ▼	-0.72	7,000	7,000	6,710	54,540	379,053,000
08/10/2018	7,000	-0.25 ▼	-3.57	7,250	7,300	6,900	101,770	712,390,000
06/10/2018	7,250	-0.06 ▼	-0.83	7,310	7,380	7,200	45,550	330,237,500
05/10/2018	7,250	-0.06 ▼	-0.83	7,310	7,380	7,200	45,550	330,237,500
04/10/2018	7,310	0.04 ▲	0.55	7,270	7,350	7,230	50,280	367,546,800
03/10/2018	7,270	0.06 ▲	0.83	7,210	7,290	7,020	44,520	323,660,400
02/10/2018	7,210	-0.54 ▼	-7.49	7,750	7,750	7,210	584,620	4,215,110,200
01/10/2018	7,750	-0.21 ▼	-2.71	7,960	8,150	7,750	108,160	838,240,000
30/09/2018	7,960	-0.44 ▼	-5.53	8,400	8,500	7,960	314,430	2,502,862,800
28/09/2018	7,960	-0.44 ▼	-5.53	8,400	8,500	7,960	314,430	2,502,862,800
27/09/2018	8,400	-0.50 ▼	-5.95	8,900	8,740	8,290	306,520	2,574,768,000
26/09/2018	8,900	-0.44 ▼	-4.94	9,340	9,330	8,900	483,300	4,301,370,000
25/09/2018	9,340	0.44 ▲	4.71	8,900	9,340	8,500	1,886,720	17,621,964,800
24/09/2018	8,900	0.01 ▲	0.11	8,890	8,990	8,350	451,190	4,015,591,000
21/09/2018	8,890	0.03 ▲	0.34	8,860	9,000	8,350	468,780	4,167,454,200
20/09/2018	8,860	0.57 ▲	6.43	8,290	8,860	8,120	529,810	4,694,116,600
19/09/2018	8,290	0.09 ▲	1.09	8,200	8,300	8,200	200,880	1,665,295,200
18/09/2018	8,200	0.06 ▲	0.73	8,140	8,260	7,920	95,940	786,708,000
17/09/2018	8,140	-0.31 ▼	-3.81	8,450	8,470	8,140	157,090	1,278,712,600
14/09/2018	8,450	0.15 ▲	1.78	8,300	8,450	8,220	129,780	1,096,641,000
13/09/2018	8,300	0.33 ▲	3.98	7,970	8,300	7,800	171,400	1,422,620,000
12/09/2018	7,970	0.02 ▲	0.25	7,950	8,000	7,800	148,410	1,182,827,700
11/09/2018	7,950	-0.16 ▼	-2.01	8,110	8,150	7,800	124,360	988,662,000
10/09/2018	8,110	-0.19 ▼	-2.34	8,300	8,500	7,760	330,080	2,676,948,800
07/09/2018	8,300	-0.10 ▼	-1.20	8,400	8,550	8,200	278,900	2,314,870,000
06/09/2018	8,400	0.35 ▲	4.17	8,050	8,500	8,050	588,110	4,940,124,000
05/09/2018	8,050	0.27 ▲	3.35	7,780	8,200	7,510	204,700	1,647,835,000
04/09/2018	7,780	-0.27 ▼	-3.47	8,050	8,050	7,500	96,020	747,035,600
01/09/2018	8,050	-0.09 ▼	-1.12	8,140	8,180	8,000	283,420	2,281,531,000
31/08/2018	8,050	-0.09 ▼	-1.12	8,140	8,180	8,000	283,420	2,281,531,000
30/08/2018	8,140	-0.01 ▼	-0.12	8,150	8,250	7,800	400,110	3,256,895,400
29/08/2018	8,150	0.19 ▲	2.33	7,960	8,400	7,890	203,660	1,659,829,000
28/08/2018	7,960	-0.19 ▼	-2.39	8,150	8,150	7,580	374,920	2,984,363,200
27/08/2018	8,150	0.39 ▲	4.79	7,760	8,300	7,600	984,790	8,026,038,500
24/08/2018	7,760	0.50 ▲	6.44	7,260	7,760	7,760	43,610	338,413,600
23/08/2018	7,260	0.47 ▲	6.47	6,790	7,260	7,260	38,160	277,041,600
22/08/2018	6,790	0.44 ▲	6.48	6,350	6,790	6,790	21,760	147,750,400
21/08/2018	6,350	0.41 ▲	6.46	5,940	6,350	6,350	77,440	491,744,000
20/08/2018	5,940	0.01 ▲	0.17	5,930	6,030	5,940	35,170	208,909,800
17/08/2018	5,930	-0.01 ▼	-0.17	5,940	6,040	5,910	74,050	439,116,500
16/08/2018	5,940	-0.13 ▼	-2.19	6,070	6,040	5,920	22,090	131,214,600
15/08/2018	6,070	0.07 ▲	1.15	6,000	6,090	6,000	6,450	39,151,500
14/08/2018	6,000	-0.10 ▼	-1.67	6,100	6,200	6,000	173,810	1,042,860,000
13/08/2018	6,100	0.06 ▲	0.98	6,040	6,150	6,000	7,840	47,824,000
10/08/2018	6,040	-0.01 ▼	-0.17	6,040	6,040	5,700	18,820	113,672,800
09/08/2018	6,040	0.04 ▲	0.66	6,000	6,040	5,900	18,800	113,552,000
08/08/2018	6,000	-0.06 ▼	-1.00	6,060	6,040	5,850	2,190	13,140,000
07/08/2018	6,060	-0.02 ▼	-0.33	6,080	6,060	5,900	40,020	242,521,200
06/08/2018	6,080	-0.01 ▼	-0.16	6,090	6,090	5,950	13,040	79,283,200
03/08/2018	6,090	0.09 ▲	1.48	6,000	6,100	6,000	28,130	171,311,700
02/08/2018	6,000	0.01 ▲	0.17	6,000	6,010	6,000	16,160	96,960,000
01/08/2018	6,000	0.02 ▲	0.33	5,980	6,060	5,980	73,570	441,420,000
31/07/2018	5,980	0.03 ▲	0.50	5,950	6,000	5,830	19,270	115,234,600
30/07/2018	5,950	-0.01 ▼	-0.17	5,960	6,000	5,950	26,710	158,924,500
27/07/2018	5,960	0.19 ▲	3.19	5,770	5,980	5,740	83,010	494,739,600
26/07/2018	5,770	-0.01 ▼	-0.17	5,780	5,770	5,600	10,620	61,277,400
25/07/2018	5,780	0.16 ▲	2.77	5,620	5,790	5,570	36,290	209,756,200
24/07/2018	5,620	-0.26 ▼	-4.63	5,880	5,750	5,610	61,310	344,562,200
23/07/2018	5,880	-0.01 ▼	-0.17	5,880	5,890	5,870	34,780	204,506,400
20/07/2018	5,880	-0.02 ▼	-0.34	5,880	5,880	5,750	10,710	62,974,800
19/07/2018	5,880	-0.01 ▼	-0.17	5,890	5,880	5,620	1,140	6,703,200
18/07/2018	5,890	-0.01 ▼	-0.17	5,900	5,900	5,600	58,330	343,563,700
17/07/2018	5,900	0.35 ▲	5.93	5,550	5,930	5,890	12,660	74,694,000
16/07/2018	5,550	-0.25 ▼	-4.50	5,800	6,000	5,550	17,810	98,845,500
15/07/2018	5,800	0.11 ▲	1.90	5,690	5,800	5,380	53,360	309,488,000
13/07/2018	5,800	0.11 ▲	1.90	5,690	5,800	5,380	53,360	309,488,000
12/07/2018	5,690	0.07 ▲	1.23	5,620	5,690	5,620	2,030	11,550,700
11/07/2018	5,620	-0.32 ▼	-5.69	5,620	5,620	5,270	17,290	97,169,800
10/07/2018	5,620	-0.33 ▼	-5.87	5,950	6,000	5,620	29,020	163,092,400
09/07/2018	5,950	-0.13 ▼	-2.18	6,080	6,000	5,900	10,550	62,772,500
08/07/2018	6,080	0.39 ▲	6.41	5,690	6,080	5,600	13,840	84,147,200
06/07/2018	6,080	0.39 ▲	6.41	5,690	6,080	5,600	13,840	84,147,200
05/07/2018	5,690	0.15 ▲	2.64	5,540	5,900	5,250	36,800	209,392,000
04/07/2018	5,540	-0.28 ▼	-5.05	5,820	6,220	5,530	70,440	390,237,600
03/07/2018	5,820	-0.43 ▼	-7.39	6,250	6,170	5,820	77,080	448,605,600
02/07/2018	6,250	-0.03 ▼	-0.48	6,280	6,280	6,100	7,750	48,437,500
01/07/2018	6,280	-0.04 ▼	-0.64	6,280	0	0	3,910	24,554,800
29/06/2018	6,280	-0.04 ▼	-0.64	6,280	6,280	6,000	3,910	24,554,800
28/06/2018	6,280	0.23 ▲	3.66	6,050	6,350	6,200	38,380	241,026,400
27/06/2018	6,050	-0.45 ▼	-7.44	6,500	6,800	6,050	41,290	249,804,500
26/06/2018	6,500	-0.22 ▼	-3.38	6,720	6,700	6,500	46,300	300,950,000
25/06/2018	6,720	-0.43 ▼	-6.40	7,150	7,200	6,700	17,840	119,884,800
22/06/2018	7,150	-0.04 ▼	-0.56	7,190	7,150	6,730	2,680	19,162,000
21/06/2018	7,190	0.03 ▲	0.42	7,160	7,190	6,660	25,950	186,580,500
20/06/2018	7,160	0.41 ▲	5.73	6,750	7,160	6,800	115,770	828,913,200
19/06/2018	6,750	-0.50 ▼	-7.41	7,250	7,200	6,750	363,330	2,452,477,500
18/06/2018	7,250	-0.05 ▼	-0.69	7,300	7,300	6,790	574,760	4,167,010,000
16/06/2018	7,300	0.08 ▲	1.10	7,220	7,500	7,100	101,630	741,899,000
15/06/2018	7,300	0.08 ▲	1.10	7,220	7,500	7,100	101,630	741,899,000
14/06/2018	7,220	0.32 ▲	4.43	6,900	7,300	7,000	99,360	717,379,200
13/06/2018	6,900	-0.20 ▼	-2.90	7,100	7,160	6,800	144,480	996,912,000
12/06/2018	7,100	-0.21 ▼	-2.96	7,310	7,200	7,070	143,810	1,021,051,000
11/06/2018	7,310	-0.48 ▼	-6.57	7,790	7,790	7,310	190,680	1,393,870,800
08/06/2018	7,790	0.39 ▲	5.01	7,400	7,790	7,300	354,820	2,764,047,800
07/06/2018	7,400	-0.30 ▼	-4.05	7,700	7,600	7,250	161,230	1,193,102,000
06/06/2018	7,700	0.40 ▲	5.19	7,300	7,780	7,300	375,940	2,894,738,000
05/06/2018	7,300	0.46 ▲	6.30	6,840	7,310	6,900	690,580	5,041,234,000
04/06/2018	6,840	0.44 ▲	6.43	6,400	6,840	6,400	419,370	2,868,490,800
03/06/2018	6,400	-0.15 ▼	-2.34	6,550	6,400	6,260	268,480	1,718,272,000
01/06/2018	6,400	-0.15 ▼	-2.34	6,550	6,400	6,260	268,480	1,718,272,000
31/05/2018	6,550	-0.25 ▼	-3.82	6,800	6,700	6,330	343,130	2,247,501,500
30/05/2018	6,800	0.14 ▲	2.06	6,660	7,120	6,610	871,380	5,925,384,000
29/05/2018	6,660	0.43 ▲	6.46	6,230	6,660	6,390	322,610	2,148,582,600
28/05/2018	6,230	0.40 ▲	6.42	5,830	6,230	6,020	614,380	3,827,587,400
25/05/2018	5,830	0.13 ▲	2.23	5,700	6,090	5,700	640,790	3,735,805,700
24/05/2018	5,700	0.12 ▲	2.11	5,580	5,700	5,580	158,380	902,766,000
23/05/2018	5,580	0.02 ▲	0.36	5,560	5,650	5,400	105,660	589,582,800
22/05/2018	5,560	-0.05 ▼	-0.90	5,610	5,610	5,560	130,810	727,303,600
21/05/2018	5,610	-0.01 ▼	-0.18	5,620	5,650	5,600	99,110	556,007,100
18/05/2018	5,620	0.02 ▲	0.36	5,600	5,650	5,520	77,560	435,887,200
17/05/2018	5,600	0.10 ▲	1.79	5,500	5,720	5,600	188,580	1,056,048,000
16/05/2018	6,020	0.21 ▲	3.49	5,810	6,030	5,800	206,500	1,243,130,000
15/05/2018	5,810	0.04 ▲	0.69	5,810	5,850	5,800	43,380	252,037,800
14/05/2018	5,810	-0.01 ▼	-0.17	5,820	5,940	5,810	23,620	137,232,200
13/05/2018	5,820	0.04 ▲	0.69	5,780	5,850	5,760	259,040	1,507,612,800
11/05/2018	5,820	0.04 ▲	0.69	5,780	5,850	5,760	259,040	1,507,612,800
10/05/2018	5,780	0.01 ▲	0.17	5,770	5,840	5,750	115,820	669,439,600
09/05/2018	5,770	0.03 ▲	0.52	5,740	5,850	5,740	47,390	273,440,300
08/05/2018	5,740	-0.11 ▼	-1.92	5,850	5,900	5,730	92,720	532,212,800
07/05/2018	5,850	0.13 ▲	2.22	5,720	5,900	5,760	31,500	184,275,000
05/05/2018	5,720	0.12 ▲	2.10	5,600	5,790	5,570	101,910	582,925,200
04/05/2018	5,720	0.12 ▲	2.10	5,600	5,790	5,570	101,910	582,925,200
03/05/2018	5,600	0.04 ▲	0.71	5,560	5,640	5,550	107,070	599,592,000
02/05/2018	5,560	-0.04 ▼	-0.72	5,600	5,650	5,550	10,660	59,269,600
30/04/2018	5,600	-0.01 ▼	-0.18	5,600	5,600	5,500	129,750	726,600,000
27/04/2018	5,600	-0.01 ▼	-0.18	5,600	5,600	5,500	129,750	726,600,000
26/04/2018	5,600	-0.10 ▼	-1.79	5,700	5,740	5,600	165,070	924,392,000
25/04/2018	5,700	-0.02 ▼	-0.35	5,700	5,780	5,630	95,890	546,573,000
24/04/2018	5,700	-0.02 ▼	-0.35	5,700	5,780	5,630	95,890	546,573,000
23/04/2018	5,700	-0.10 ▼	-1.75	5,800	5,900	5,680	193,940	1,105,458,000
20/04/2018	5,800	0.07 ▲	1.21	5,730	5,800	5,550	104,900	608,420,000
19/04/2018	5,730	-0.06 ▼	-1.05	5,790	5,790	5,650	138,010	790,797,300
18/04/2018	5,790	-0.01 ▼	-0.17	5,800	5,990	5,710	55,290	320,129,100
13/04/2018	5,760	-0.04 ▼	-0.69	5,800	6,100	5,760	127,810	736,185,600
12/04/2018	5,800	-0.09 ▼	-1.55	5,890	5,870	5,700	46,960	272,368,000
11/04/2018	5,890	-0.20 ▼	-3.40	6,090	6,000	5,670	264,770	1,559,495,300
10/04/2018	6,090	0.13 ▲	2.13	5,960	6,230	5,900	170,420	1,037,857,800
09/04/2018	5,960	0.19 ▲	3.19	5,960	6,240	5,960	251,380	1,498,224,800
06/04/2018	5,960	0.26 ▲	4.36	5,700	6,000	5,670	284,370	1,694,845,200
05/04/2018	5,700	0.07 ▲	1.23	5,630	5,700	5,560	81,360	463,752,000
04/04/2018	5,630	0.03 ▲	0.53	5,600	5,690	5,550	61,920	348,609,600
03/04/2018	5,600	-0.05 ▼	-0.89	5,650	5,650	5,560	68,530	383,768,000
02/04/2018	5,650	-0.01 ▼	-0.18	5,660	5,690	5,630	66,870	377,815,500
01/04/2018	5,660	0.07 ▲	1.24	5,590	5,770	5,570	99,830	565,037,800
30/03/2018	5,660	0.07 ▲	1.24	5,590	5,770	5,570	99,830	565,037,800
29/03/2018	5,590	-0.07 ▼	-1.25	5,660	5,690	5,590	55,500	310,245,000
28/03/2018	5,660	0.02 ▲	0.35	5,640	5,700	5,610	39,310	222,494,600
27/03/2018	5,640	0.03 ▲	0.53	5,640	5,690	5,600	74,180	418,375,200
26/03/2018	5,640	-0.03 ▼	-0.53	5,640	5,670	5,570	162,730	917,797,200
23/03/2018	5,640	-0.05 ▼	-0.89	5,690	5,640	5,500	154,600	871,944,000
22/03/2018	5,690	0.13 ▲	2.28	5,560	5,690	5,650	38,840	220,999,600
21/03/2018	5,560	-0.16 ▼	-2.88	5,720	5,720	5,560	139,080	773,284,800
20/03/2018	5,720	-0.01 ▼	-0.17	5,730	5,740	5,680	78,150	447,018,000
19/03/2018	5,730	-0.04 ▼	-0.70	5,740	5,740	5,660	59,730	342,252,900
16/03/2018	5,740	0.03 ▲	0.52	5,710	5,750	5,620	117,270	673,129,800
15/03/2018	5,710	-0.06 ▼	-1.05	5,770	5,710	5,610	52,940	302,287,400
14/03/2018	5,770	0.01 ▲	0.17	5,770	5,800	5,750	64,270	370,837,900
13/03/2018	5,770	0.21 ▲	3.64	5,560	5,780	5,560	94,290	544,053,300
12/03/2018	5,560	-0.01 ▼	-0.18	5,570	5,570	5,500	110,780	615,936,800
09/03/2018	5,560	-0.01 ▼	-0.18	5,570	5,570	5,500	27,050	150,398,000
08/03/2018	5,570	-0.03 ▼	-0.54	5,600	5,630	5,500	45,050	250,928,500
07/03/2018	5,600	0.10 ▲	1.79	5,500	5,610	5,500	41,510	232,456,000
06/03/2018	5,500	0.03 ▲	0.55	5,470	5,540	5,400	64,040	352,220,000
05/03/2018	5,470	0.01 ▲	0.18	5,460	5,560	5,470	151,600	829,252,000
02/03/2018	5,460	-0.05 ▼	-0.92	5,510	5,590	5,450	35,080	191,536,800
01/03/2018	5,510	0.01 ▲	0.18	5,500	5,590	5,500	92,230	508,187,300
28/02/2018	5,500	-0.03 ▼	-0.55	5,530	5,610	5,500	177,120	974,160,000
27/02/2018	5,530	-0.07 ▼	-1.27	5,600	5,610	5,500	85,310	471,764,300
26/02/2018	5,600	-0.04 ▼	-0.71	5,640	5,660	5,500	78,310	438,536,000
23/02/2018	5,640	0.01 ▲	0.18	5,640	5,650	5,550	132,250	745,890,000
22/02/2018	5,640	-0.03 ▼	-0.53	5,670	5,700	5,570	145,320	819,604,800
21/02/2018	5,670	0.09 ▲	1.59	5,580	5,690	5,580	63,390	359,421,300
13/02/2018	5,580	-0.02 ▼	-0.36	5,600	5,600	5,520	86,690	483,730,200
12/02/2018	5,600	0.08 ▲	1.43	5,520	5,680	5,460	69,340	388,304,000
09/02/2018	5,520	-0.08 ▼	-1.45	5,600	5,570	5,400	134,610	743,047,200
08/02/2018	5,600	-0.01 ▼	-0.18	5,610	5,660	5,440	45,450	254,520,000
07/02/2018	5,610	-0.09 ▼	-1.60	5,700	5,830	5,450	77,180	432,979,800
06/02/2018	5,500	-0.20 ▼	-3.64	5,700	5,600	5,310	369,020	2,029,610,000
05/02/2018	5,700	-0.10 ▼	-1.75	5,800	5,800	5,610	155,650	887,205,000
02/02/2018	5,800	0.02 ▲	0.34	5,780	5,840	5,670	157,430	913,094,000
01/02/2018	5,780	-0.12 ▼	-2.08	5,900	5,900	5,780	219,880	1,270,906,400
31/01/2018	5,900	-0.14 ▼	-2.37	6,040	5,990	5,900	216,390	1,276,701,000
30/01/2018	6,040	0.04 ▲	0.66	6,000	6,070	5,950	164,760	995,150,400
29/01/2018	6,000	-0.08 ▼	-1.33	6,080	6,130	5,970	233,430	1,400,580,000
26/01/2018	6,080	0.11 ▲	1.81	5,970	6,100	5,860	95,730	582,038,400
25/01/2018	5,970	-0.06 ▼	-1.01	6,000	6,000	5,840	708,040	4,226,998,800
24/01/2018	6,200	0.17 ▲	2.74	6,030	6,020	5,990	175,730	1,089,526,000
22/01/2018	5,980	-0.03 ▼	-0.50	6,030	6,020	5,990	345,870	2,068,302,600
19/01/2018	6,030	0.05 ▲	0.83	6,030	6,150	6,020	181,010	1,091,490,300
18/01/2018	6,030	-0.01 ▼	-0.17	6,040	6,040	5,930	155,540	937,906,200
17/01/2018	6,040	0.01 ▲	0.17	6,030	6,150	5,920	238,340	1,439,573,600
16/01/2018	6,030	-0.07 ▼	-1.16	6,100	6,100	5,990	199,070	1,200,392,100
15/01/2018	6,100	-0.02 ▼	-0.33	6,120	6,180	6,000	134,990	823,439,000
12/01/2018	6,120	-0.03 ▼	-0.49	6,150	6,240	6,070	208,690	1,277,182,800
11/01/2018	6,150	0.15 ▲	2.44	6,000	6,150	6,000	132,440	814,506,000
10/01/2018	6,000	0.11 ▲	1.83	5,890	6,100	5,990	145,060	870,360,000
09/01/2018	5,890	-0.10 ▼	-1.70	5,990	5,990	5,880	206,960	1,218,994,400
08/01/2018	5,990	0.04 ▲	0.67	5,950	6,100	5,950	130,940	784,330,600
05/01/2018	5,950	-0.15 ▼	-2.52	6,100	6,100	5,880	210,440	1,252,118,000
04/01/2018	6,100	-0.11 ▼	-1.80	6,210	6,230	6,000	288,980	1,762,778,000
03/01/2018	6,210	0.02 ▲	0.32	6,210	6,260	6,210	143,630	891,942,300
02/01/2018	6,210	-0.01 ▼	-0.16	6,220	6,290	6,210	124,780	774,883,800
01/01/2018	6,220	0.02 ▲	0.32	6,220	6,290	6,200	147,740	918,942,800
29/12/2017	6,220	0.02 ▲	0.32	6,220	6,290	6,200	147,740	918,942,800
28/12/2017	6,220	0.02 ▲	0.32	6,200	6,280	6,200	114,100	709,702,000
27/12/2017	6,200	0.01 ▲	0.16	6,190	6,270	6,110	126,780	786,036,000
26/12/2017	6,190	-0.04 ▼	-0.65	6,230	6,260	6,000	119,150	737,538,500
25/12/2017	6,230	-0.02 ▼	-0.32	6,250	6,290	6,200	68,240	425,135,200
24/12/2017	6,250	-0.03 ▼	-0.48	6,280	6,290	6,200	93,330	583,312,500
22/12/2017	6,250	-0.03 ▼	-0.48	6,280	6,290	6,200	93,330	583,312,500
21/12/2017	6,280	-0.01 ▼	-0.16	6,280	6,400	6,250	158,870	997,703,600
20/12/2017	6,280	0.01 ▲	0.16	6,270	6,400	6,200	268,580	1,686,682,400
19/12/2017	6,280	0.03 ▲	0.48	6,250	6,320	6,200	264,630	1,661,876,400
18/12/2017	6,280	0.03 ▲	0.48	6,250	6,300	6,280	170	1,067,600
17/12/2017	6,250	0.05 ▲	0.80	6,200	6,350	6,180	118,320	739,500,000
15/12/2017	6,200	0.05 ▲	0.81	6,150	6,250	6,090	95,390	591,418,000
14/12/2017	6,150	0.05 ▲	0.81	6,100	6,180	6,030	110,110	677,176,500
13/12/2017	6,100	-0.09 ▼	-1.48	6,190	6,260	6,050	242,220	1,477,542,000
12/12/2017	6,190	-0.09 ▼	-1.45	6,280	6,280	6,190	189,510	1,173,066,900
11/12/2017	6,240	-0.04 ▼	-0.64	6,280	6,260	6,210	23,850	148,824,000
10/12/2017	6,280	-0.07 ▼	-1.11	6,350	6,400	6,200	98,350	617,638,000
08/12/2017	6,350	0.06 ▲	0.94	6,290	6,440	6,280	104,350	662,622,500
07/12/2017	6,350	0.09 ▲	1.42	6,290	6,440	6,280	96,050	609,917,500
05/12/2017	6,450	-0.05 ▼	-0.77	6,500	6,550	6,420	284,880	1,837,476,000
04/12/2017	6,500	0.05 ▲	0.78	6,500	6,600	6,400	369,830	2,403,895,000
01/12/2017	6,450	0.14 ▲	2.22	6,300	6,510	6,300	674,200	4,348,590,000
30/11/2017	6,310	-0.01 ▼	-0.16	6,490	6,490	6,300	384,110	2,423,734,100
29/11/2017	6,320	-0.13 ▼	-2.02	6,450	6,650	6,320	362,540	2,291,252,800
28/11/2017	6,450	0.05 ▲	0.78	6,590	6,640	6,400	418,760	2,701,002,000
27/11/2017	6,400	0.20 ▲	3.23	6,200	6,490	6,190	578,090	3,699,776,000
24/11/2017	6,200	0.00 ■■	0.00	6,150	6,200	6,100	175,730	1,089,526,000
23/11/2017	6,200	0.03 ▲	0.49	6,250	6,250	6,160	502,330	3,114,446,000
22/11/2017	6,170	-0.04 ▼	-0.64	6,250	6,250	6,100	142,000	876,140,000
21/11/2017	6,210	0.00 ■■	0.00	6,290	6,290	6,150	161,990	1,005,957,900
20/11/2017	6,210	-0.09 ▼	-1.43	6,300	6,300	6,200	69,820	433,582,200
17/11/2017	6,300	-0.02 ▼	-0.32	6,300	6,370	6,210	288,010	1,814,463,000
16/11/2017	6,320	0.02 ▲	0.32	6,220	6,330	6,200	159,090	1,005,448,800
15/11/2017	6,300	-0.06 ▼	-0.94	6,160	6,390	6,160	42,730	269,199,000
14/11/2017	6,360	0.03 ▲	0.47	6,350	6,410	6,230	171,860	1,093,029,600
13/11/2017	6,330	0.09 ▲	1.44	6,150	6,330	6,150	410,160	2,596,312,800
10/11/2017	6,240	0.02 ▲	0.32	6,300	6,350	6,200	146,640	915,033,600
09/11/2017	6,220	-0.13 ▼	-2.05	6,300	6,400	6,220	101,890	633,755,800
08/11/2017	6,350	0.01 ▲	0.16	6,370	6,390	6,300	132,660	842,391,000
07/11/2017	6,340	0.11 ▲	1.77	6,230	6,410	6,220	273,400	1,733,356,000
06/11/2017	6,230	0.15 ▲	2.47	6,200	6,300	6,080	191,880	1,195,412,400
03/11/2017	6,080	-0.07 ▼	-1.14	6,160	6,190	6,070	256,200	1,557,696,000
02/11/2017	6,150	0.06 ▲	0.99	6,100	6,240	6,100	304,590	1,873,228,500
01/11/2017	6,090	0.00 ■■	0.00	6,090	6,290	6,090	407,480	2,481,553,200
31/10/2017	6,090	-0.01 ▼	-0.16	6,000	6,280	5,870	357,950	2,179,915,500
30/10/2017	6,100	-0.40 ▼	-6.15	6,400	6,500	6,100	355,580	2,169,038,000
27/10/2017	6,500	-0.20 ▼	-2.99	6,780	6,780	6,410	251,300	1,633,450,000
26/10/2017	6,700	0.25 ▲	3.88	6,450	6,900	6,450	535,310	3,586,577,000
25/10/2017	6,450	-0.47 ▼	-6.79	6,780	6,920	6,440	2,207,020	14,235,279,000
24/10/2017	6,920	-0.52 ▼	-6.99	6,920	7,200	6,920	1,839,700	12,730,724,000
23/10/2017	7,440	-0.56 ▼	-7.00	7,450	7,500	7,440	265,100	1,972,344,000
20/10/2017	8,000	-0.10 ▼	-1.23	8,190	8,190	7,830	579,040	4,632,320,000
19/10/2017	8,100	0.17 ▲	2.14	7,910	8,330	7,880	445,040	3,604,824,000
18/10/2017	7,930	0.28 ▲	3.66	7,650	7,950	7,600	392,830	3,115,141,900
17/10/2017	7,650	0.05 ▲	0.66	7,680	7,700	7,570	175,770	1,344,640,500
16/10/2017	7,600	-0.10 ▼	-1.30	7,610	7,770	7,600	114,040	866,704,000
13/10/2017	7,700	-0.05 ▼	-0.65	7,820	7,820	7,600	223,410	1,720,257,000
12/10/2017	7,750	-0.04 ▼	-0.51	7,790	7,800	7,560	108,900	843,975,000
11/10/2017	7,790	0.00 ■■	0.00	7,800	7,800	7,680	118,510	923,192,900
10/10/2017	7,790	-0.05 ▼	-0.64	7,760	7,830	7,680	138,850	1,081,641,500
09/10/2017	7,840	0.16 ▲	2.08	7,740	7,930	7,550	171,850	1,347,304,000
06/10/2017	7,680	0.18 ▲	2.40	7,490	7,720	7,490	304,490	2,338,483,200
05/10/2017	7,500	0.00 ■■	0.00	7,500	7,550	7,400	104,420	783,150,000
04/10/2017	7,500	0.15 ▲	2.04	7,340	7,510	7,300	195,640	1,467,300,000
03/10/2017	7,350	-0.18 ▼	-2.39	7,560	7,590	7,050	512,980	3,770,403,000
02/10/2017	7,530	-0.07 ▼	-0.92	7,650	7,650	7,400	94,640	712,639,200
29/09/2017	7,600	-0.15 ▼	-1.94	7,700	7,700	7,550	378,950	2,880,020,000
28/09/2017	7,750	0.00 ■■	0.00	7,750	7,810	7,660	131,670	1,020,442,500
27/09/2017	7,750	0.05 ▲	0.65	7,700	7,780	7,600	130,340	1,010,135,000
26/09/2017	7,700	-0.15 ▼	-1.91	7,800	7,900	7,620	423,620	3,261,874,000
25/09/2017	7,850	-0.30 ▼	-3.68	7,940	8,190	7,850	429,240	3,369,534,000
22/09/2017	8,150	-0.03 ▼	-0.37	8,250	8,250	8,000	551,310	4,493,176,500
21/09/2017	8,180	0.46 ▲	5.96	7,700	8,260	7,680	733,340	5,998,721,200
20/09/2017	7,720	-0.08 ▼	-1.03	7,710	7,800	7,670	391,380	3,021,453,600
19/09/2017	7,800	0.01 ▲	0.13	7,700	8,000	7,580	639,410	4,987,398,000
18/09/2017	7,790	0.18 ▲	2.37	7,700	7,890	7,610	547,520	4,265,180,800
15/09/2017	7,610	0.04 ▲	0.53	7,690	8,000	7,610	921,390	7,011,777,900
14/09/2017	7,570	0.49 ▲	6.92	7,090	7,570	7,020	1,070,150	8,101,035,500
13/09/2017	7,080	0.08 ▲	1.14	6,940	7,100	6,940	97,290	688,813,200
12/09/2017	7,000	0.09 ▲	1.30	6,820	7,010	6,820	104,150	729,050,000
11/09/2017	6,910	-0.19 ▼	-2.68	7,100	7,130	6,800	421,260	2,910,906,600
08/09/2017	7,100	0.03 ▲	0.42	7,050	7,130	7,040	151,460	1,075,366,000
07/09/2017	7,070	-0.12 ▼	-1.67	7,180	7,180	7,070	221,610	1,566,782,700
06/09/2017	7,190	0.04 ▲	0.56	7,110	7,230	7,000	172,940	1,243,438,600
05/09/2017	7,150	0.00 ■■	0.00	7,280	7,280	7,100	289,150	2,067,422,500
01/09/2017	7,150	0.30 ▲	4.38	6,900	7,190	6,850	466,180	3,333,187,000
31/08/2017	6,850	0.04 ▲	0.59	6,800	6,900	6,800	150,040	1,027,774,000
30/08/2017	6,810	-0.19 ▼	-2.71	6,790	7,060	6,790	204,320	1,391,419,200
29/08/2017	7,000	-0.02 ▼	-0.28	7,020	7,100	6,760	621,570	4,350,990,000
28/08/2017	7,020	-0.13 ▼	-1.82	7,050	7,100	7,000	450,430	3,162,018,600
25/08/2017	7,150	0.00 ■■	0.00	7,070	7,200	7,000	465,430	3,327,824,500
24/08/2017	7,150	-0.03 ▼	-0.42	7,100	7,200	7,030	306,190	2,189,258,500
23/08/2017	7,180	-0.02 ▼	-0.28	7,250	7,250	7,000	205,300	1,474,054,000
22/08/2017	7,200	0.15 ▲	2.13	7,050	7,300	7,050	641,500	4,618,800,000
21/08/2017	7,050	-0.27 ▼	-3.69	7,380	7,380	7,050	339,180	2,391,219,000
18/08/2017	7,320	0.12 ▲	1.67	7,000	7,340	7,000	136,640	1,000,204,800
17/08/2017	7,200	-0.28 ▼	-3.74	7,400	7,500	7,200	303,970	2,188,584,000
16/08/2017	7,480	0.08 ▲	1.08	7,400	7,570	7,270	348,420	2,606,181,600
15/08/2017	7,400	-0.07 ▼	-0.94	7,200	7,650	7,200	297,750	2,203,350,000
14/08/2017	7,470	0.23 ▲	3.18	7,400	7,690	7,260	419,750	3,135,532,500
11/08/2017	7,240	-0.35 ▼	-4.61	7,590	7,590	7,200	580,440	4,202,385,600
10/08/2017	7,590	0.19 ▲	2.57	7,210	7,880	7,210	647,550	4,914,904,500
09/08/2017	7,400	-0.39 ▼	-5.01	7,620	7,700	7,250	1,549,140	11,463,636,000
08/08/2017	7,790	-0.51 ▼	-6.14	7,740	8,300	7,720	2,204,420	17,172,431,800
07/08/2017	8,300	-0.50 ▼	-5.68	8,800	9,000	8,250	1,429,510	11,864,933,000
04/08/2017	8,800	0.10 ▲	1.15	9,300	9,300	8,800	1,924,380	16,934,544,000
03/08/2017	8,700	0.56 ▲	6.88	8,400	8,700	8,400	1,291,500	11,236,050,000
02/08/2017	8,140	0.53 ▲	6.96	7,790	8,140	7,500	1,777,750	14,470,885,000
01/08/2017	7,610	0.49 ▲	6.88	7,120	7,610	7,100	1,661,360	12,642,949,600
31/07/2017	7,120	-0.53 ▼	-6.93	7,600	7,650	7,120	1,616,360	11,508,483,200
28/07/2017	7,650	0.03 ▲	0.39	8,150	8,150	7,420	3,961,050	30,302,032,500
27/07/2017	7,620	0.49 ▲	6.87	7,620	7,620	7,620	151,420	1,153,820,400
26/07/2017	7,130	0.46 ▲	6.90	7,130	7,130	7,130	194,050	1,383,576,500
25/07/2017	6,670	0.43 ▲	6.89	6,670	6,670	6,670	373,710	2,492,645,700
24/07/2017	6,240	0.40 ▲	6.85	6,240	6,240	6,240	680,900	4,248,816,000
21/07/2017	5,840	0.38 ▲	6.96	5,500	5,840	5,500	796,250	4,650,100,000
20/07/2017	5,460	-0.08 ▼	-1.44	5,450	5,500	5,300	188,420	1,028,773,200
19/07/2017	5,540	0.00 ■■	0.00	5,540	5,580	5,450	25,100	139,054,000
18/07/2017	5,540	-0.01 ▼	-0.18	5,550	5,560	5,450	51,400	284,756,000
17/07/2017	5,550	0.03 ▲	0.54	5,550	5,590	5,500	107,470	596,458,500
14/07/2017	5,520	-0.06 ▼	-1.08	5,560	5,580	5,500	245,750	1,356,540,000
13/07/2017	5,580	0.00 ■■	0.00	5,510	5,850	5,510	35,060	195,634,800
12/07/2017	5,580	-0.01 ▼	-0.18	5,590	5,600	5,510	98,060	547,174,800
11/07/2017	5,590	-0.10 ▼	-1.76	5,690	5,690	5,500	190,290	1,063,721,100
10/07/2017	5,690	-0.01 ▼	-0.18	5,700	5,740	5,500	212,240	1,207,645,600
07/07/2017	5,700	0.10 ▲	1.79	5,610	5,800	5,600	222,630	1,268,991,000
06/07/2017	5,600	-0.08 ▼	-1.41	5,730	5,730	5,600	150,940	845,264,000
05/07/2017	5,680	0.14 ▲	2.53	5,600	5,750	5,540	134,260	762,596,800
04/07/2017	5,540	-0.06 ▼	-1.07	5,700	5,700	5,530	92,950	514,943,000
03/07/2017	5,600	-0.06 ▼	-1.06	5,660	5,660	5,540	198,090	1,109,304,000
30/06/2017	5,660	0.00 ■■	0.00	5,650	5,700	5,610	108,720	615,355,200
29/06/2017	5,660	0.01 ▲	0.18	5,650	5,750	5,650	93,980	531,926,800
28/06/2017	5,650	-0.05 ▼	-0.88	5,700	5,700	5,570	216,660	1,224,129,000
27/06/2017	5,700	-0.08 ▼	-1.38	5,760	5,800	5,500	194,050	1,106,085,000
26/06/2017	5,780	-0.03 ▼	-0.52	5,810	5,890	5,750	291,660	1,685,794,800
23/06/2017	5,810	0.11 ▲	1.93	5,780	5,970	5,620	378,160	2,197,109,600
22/06/2017	5,700	0.35 ▲	6.54	5,400	5,710	5,350	280,380	1,598,166,000
21/06/2017	5,350	-0.05 ▼	-0.93	5,400	5,460	5,350	128,260	686,191,000
20/06/2017	5,400	-0.06 ▼	-1.10	5,410	5,500	5,400	274,790	1,483,866,000
19/06/2017	5,460	-0.04 ▼	-0.73	5,500	5,600	5,400	198,610	1,084,410,600
16/06/2017	5,500	-0.06 ▼	-1.08	5,680	5,690	5,470	186,940	1,028,170,000
15/06/2017	5,560	-0.07 ▼	-1.24	5,540	5,720	5,530	200,110	1,112,611,600
14/06/2017	5,630	0.02 ▲	0.36	5,800	5,800	5,430	206,450	1,162,313,500
13/06/2017	5,610	-0.04 ▼	-0.71	5,610	5,680	5,410	443,420	2,487,586,200
12/06/2017	5,650	-0.25 ▼	-4.24	5,800	5,860	5,600	693,970	3,920,930,500
09/06/2017	5,900	-0.07 ▼	-1.17	6,070	6,370	5,820	730,910	4,312,369,000
08/06/2017	5,970	0.39 ▲	6.99	5,800	5,970	5,710	1,110,000	6,626,700,000
07/06/2017	5,580	0.36 ▲	6.90	5,220	5,580	5,220	1,041,620	5,812,239,600
06/06/2017	5,220	0.17 ▲	3.37	5,000	5,320	5,000	509,170	2,657,867,400
05/06/2017	5,050	-0.09 ▼	-1.75	5,100	5,120	5,020	270,600	1,366,530,000
02/06/2017	5,140	0.29 ▲	5.98	4,900	5,150	4,900	643,170	3,305,893,800
01/06/2017	4,850	-0.05 ▼	-1.02	4,890	4,930	4,850	41,990	203,651,500
31/05/2017	4,900	-0.06 ▼	-1.21	5,000	5,000	4,890	113,440	555,856,000
30/05/2017	4,960	0.00 ■■	0.00	4,920	5,030	4,900	113,730	564,100,800
29/05/2017	4,960	0.00 ■■	0.00	4,950	4,960	4,900	83,350	413,416,000
26/05/2017	4,960	-0.04 ▼	-0.80	4,960	5,000	4,890	94,150	466,984,000
25/05/2017	5,000	0.06 ▲	1.21	4,980	5,100	4,980	73,850	369,250,000
24/05/2017	4,940	0.00 ■■	0.00	4,990	5,000	4,900	52,710	260,387,400
23/05/2017	4,940	-0.11 ▼	-2.18	5,000	5,020	4,880	146,550	723,957,000
22/05/2017	5,050	-0.04 ▼	-0.79	5,010	5,090	5,000	89,450	451,722,500
19/05/2017	5,090	0.08 ▲	1.60	5,000	5,100	5,000	55,310	281,527,900
18/05/2017	5,010	-0.67 ▼	-11.80	5,070	5,210	5,000	234,950	1,177,099,500
17/05/2017	5,680	-0.04 ▼	-0.70	5,720	5,720	5,650	241,060	1,369,220,800
16/05/2017	5,720	-0.06 ▼	-1.04	5,780	5,830	5,700	180,450	1,032,174,000
15/05/2017	5,780	0.10 ▲	1.76	5,800	5,840	5,680	364,870	2,108,948,600
09/05/2017	5,390	0.04 ▲	0.75	5,300	5,400	5,250	101,670	548,001,300
08/05/2017	5,350	0.14 ▲	2.69	5,200	5,500	5,200	182,220	974,877,000
05/05/2017	5,210	0.01 ▲	0.19	5,250	5,270	5,150	63,310	329,845,100
04/05/2017	5,200	0.05 ▲	0.97	5,150	5,270	5,150	133,830	695,916,000
03/05/2017	5,150	-0.02 ▼	-0.39	5,200	5,350	5,150	105,000	540,750,000
28/04/2017	5,170	0.08 ▲	1.57	5,090	5,170	5,070	85,540	442,241,800
27/04/2017	5,090	-0.11 ▼	-2.12	5,200	5,200	5,000	187,660	955,189,400
26/04/2017	5,200	-0.03 ▼	-0.57	5,230	5,340	5,200	14,760	76,752,000
25/04/2017	5,230	0.04 ▲	0.77	5,190	5,250	5,180	106,100	554,903,000
24/04/2017	5,190	-0.03 ▼	-0.57	5,150	5,200	5,120	580,160	3,011,030,400
21/04/2017	5,220	0.00 ■■	0.00	5,220	5,230	5,100	169,670	885,677,400
20/04/2017	5,220	0.09 ▲	1.75	5,130	5,220	4,930	282,770	1,476,059,400
19/04/2017	5,130	-0.10 ▼	-1.91	5,230	5,320	4,900	159,900	820,287,000
18/04/2017	5,230	0.03 ▲	0.58	5,310	5,310	5,200	50,420	263,696,600
17/04/2017	5,200	-0.18 ▼	-3.35	5,450	5,450	5,200	160,020	832,104,000
14/04/2017	5,380	-0.07 ▼	-1.28	5,400	5,450	5,240	149,430	803,933,400
13/04/2017	5,450	0.01 ▲	0.18	5,440	5,500	5,440	64,420	351,089,000
12/04/2017	5,440	-0.13 ▼	-2.33	5,570	5,600	5,400	46,920	255,244,800
11/04/2017	5,570	0.06 ▲	1.09	5,600	5,600	5,430	40,000	222,800,000
10/04/2017	5,510	0.01 ▲	0.18	5,500	5,680	5,500	66,470	366,249,700
07/04/2017	5,500	-0.09 ▼	-1.61	5,560	5,590	5,400	103,510	569,305,000
05/04/2017	5,590	-0.06 ▼	-1.06	5,630	5,640	5,550	90,760	507,348,400
04/04/2017	5,650	0.00 ■■	0.00	5,710	5,710	5,590	82,600	466,690,000
03/04/2017	5,650	0.14 ▲	2.54	5,600	5,700	5,530	67,930	383,804,500
31/03/2017	5,510	-0.16 ▼	-2.82	5,850	5,850	5,510	148,830	820,053,300
30/03/2017	5,670	-0.09 ▼	-1.56	5,700	5,730	5,670	176,610	1,001,378,700
29/03/2017	5,760	0.00 ■■	0.00	5,760	5,780	5,700	90,670	522,259,200
28/03/2017	5,760	-0.11 ▼	-1.87	5,800	5,840	5,750	80,210	462,009,600
27/03/2017	5,870	-0.01 ▼	-0.17	5,820	5,870	5,620	56,960	334,355,200
24/03/2017	5,880	-0.01 ▼	-0.17	5,890	5,900	5,840	21,670	127,419,600
23/03/2017	5,890	0.08 ▲	1.38	5,930	5,930	5,820	50,380	296,738,200
22/03/2017	5,810	-0.09 ▼	-1.53	5,980	5,980	5,810	93,070	540,736,700
21/03/2017	5,900	0.04 ▲	0.68	5,900	6,000	5,870	61,700	364,030,000
20/03/2017	5,860	-0.02 ▼	-0.34	5,900	5,900	5,850	66,620	390,393,200
17/03/2017	5,880	0.00 ■■	0.00	5,910	5,920	5,870	125,130	735,764,400
16/03/2017	5,880	0.00 ■■	0.00	5,800	5,940	5,800	70,360	413,716,800
15/03/2017	5,880	-0.02 ▼	-0.34	5,900	5,920	5,870	191,620	1,126,725,600
14/03/2017	5,900	0.02 ▲	0.34	5,900	5,950	5,880	84,000	495,600,000
13/03/2017	5,880	-0.02 ▼	-0.34	5,900	5,920	5,820	53,880	316,814,400
10/03/2017	5,900	0.00 ■■	0.00	5,730	5,950	5,700	38,480	227,032,000
09/03/2017	5,900	0.04 ▲	0.68	5,950	5,970	5,900	78,250	461,675,000
08/03/2017	5,860	-0.02 ▼	-0.34	5,880	5,950	5,840	96,260	564,083,600
07/03/2017	5,880	0.06 ▲	1.03	5,810	6,030	5,810	238,140	1,400,263,200
06/03/2017	5,820	0.00 ■■	0.00	5,820	5,840	5,750	84,440	491,440,800
03/03/2017	5,820	-0.03 ▼	-0.51	5,800	5,940	5,800	65,900	383,538,000
02/03/2017	5,850	-0.05 ▼	-0.85	5,900	5,900	5,840	43,850	256,522,500
01/03/2017	5,900	0.00 ■■	0.00	5,990	5,990	5,830	107,060	631,654,000
28/02/2017	5,900	-0.10 ▼	-1.67	5,900	6,070	5,900	179,670	1,060,053,000
27/02/2017	6,000	-0.10 ▼	-1.64	6,190	6,190	5,950	35,260	211,560,000
24/02/2017	6,100	0.00 ■■	0.00	6,140	6,270	6,100	113,370	691,557,000
23/02/2017	6,100	0.27 ▲	4.63	5,950	6,190	5,920	280,920	1,713,612,000
22/02/2017	5,830	-0.07 ▼	-1.19	5,970	5,970	5,820	69,350	404,310,500
21/02/2017	5,900	0.06 ▲	1.03	5,900	6,000	5,890	155,530	917,627,000
20/02/2017	5,840	0.07 ▲	1.21	5,710	5,860	5,710	66,080	385,907,200
17/02/2017	5,770	-0.03 ▼	-0.52	5,880	5,880	5,710	28,860	166,522,200
16/02/2017	5,800	0.01 ▲	0.17	5,700	5,840	5,700	162,700	943,660,000
15/02/2017	5,790	-0.14 ▼	-2.36	5,930	5,930	5,790	47,320	273,982,800
14/02/2017	5,930	0.18 ▲	3.13	5,750	5,950	5,720	300,660	1,782,913,800
13/02/2017	5,750	0.00 ■■	0.00	5,760	5,800	5,670	171,180	984,285,000
10/02/2017	5,750	-0.01 ▼	-0.17	5,800	5,800	5,700	87,600	503,700,000
09/02/2017	5,760	-0.12 ▼	-2.04	5,880	5,880	5,700	135,050	777,888,000
08/02/2017	5,880	0.04 ▲	0.68	5,840	5,900	5,800	51,970	305,583,600
07/02/2017	5,840	-0.04 ▼	-0.68	5,830	5,890	5,830	74,710	436,306,400
06/02/2017	5,880	0.00 ■■	0.00	5,850	5,900	5,800	88,290	519,145,200
03/02/2017	5,880	-0.02 ▼	-0.34	5,900	5,900	5,810	36,210	212,914,800
02/02/2017	5,900	0.09 ▲	1.55	5,990	6,000	5,810	68,510	404,209,000
25/01/2017	5,810	-0.03 ▼	-0.51	5,840	6,100	5,770	45,120	262,147,200
24/01/2017	5,840	-0.01 ▼	-0.17	5,830	5,850	5,650	283,140	1,653,537,600
23/01/2017	5,850	0.00 ■■	0.00	5,840	5,850	5,650	92,290	539,896,500
20/01/2017	5,850	0.15 ▲	2.63	5,710	5,860	5,660	91,980	538,083,000
19/01/2017	5,700	-0.11 ▼	-1.89	5,650	5,880	5,650	53,010	302,157,000
18/01/2017	5,810	0.00 ■■	0.00	5,900	5,900	5,810	54,000	313,740,000
17/01/2017	5,810	0.00 ■■	0.00	5,950	5,990	5,810	97,130	564,325,300
16/01/2017	5,810	-0.02 ▼	-0.34	5,830	5,920	5,810	28,720	166,863,200
13/01/2017	5,830	-0.07 ▼	-1.19	5,820	6,170	5,800	70,300	409,849,000
12/01/2017	5,900	-0.09 ▼	-1.50	5,930	5,980	5,900	64,230	378,957,000
11/01/2017	5,990	0.00 ■■	0.00	5,990	6,000	5,900	53,670	321,483,300
10/01/2017	5,990	0.02 ▲	0.34	5,980	6,000	5,930	79,160	474,168,400
09/01/2017	5,970	0.08 ▲	1.36	5,990	6,090	5,800	87,340	521,419,800
06/01/2017	5,890	0.34 ▲	6.13	5,600	5,930	5,600	178,830	1,053,308,700
05/01/2017	5,550	0.00 ■■	0.00	5,620	5,680	5,460	68,400	379,620,000
04/01/2017	5,550	-0.04 ▼	-0.72	5,680	5,680	5,510	159,730	886,501,500
03/01/2017	5,590	0.29 ▲	5.47	5,490	5,600	5,300	49,790	278,326,100
30/12/2016	5,300	-0.23 ▼	-4.16	5,660	5,680	5,300	89,640	475,092,000
29/12/2016	5,530	-0.07 ▼	-1.25	5,610	5,680	5,530	33,120	183,153,600
28/12/2016	5,600	0.00 ■■	0.00	5,550	5,700	5,500	132,620	742,672,000
27/12/2016	5,600	-0.10 ▼	-1.75	5,700	5,870	5,600	99,900	559,440,000
26/12/2016	5,700	0.00 ■■	0.00	5,630	5,710	5,630	20,000	114,000,000
23/12/2016	5,700	0.00 ■■	0.00	5,700	5,780	5,680	42,180	240,426,000
22/12/2016	5,700	-0.15 ▼	-2.56	5,800	5,800	5,680	89,730	511,461,000
21/12/2016	5,850	0.14 ▲	2.45	5,880	5,880	5,750	57,500	336,375,000
20/12/2016	5,710	-0.17 ▼	-2.89	5,880	5,880	5,680	146,810	838,285,100
19/12/2016	5,880	0.28 ▲	5.00	5,700	5,900	5,670	138,810	816,202,800
16/12/2016	5,600	0.07 ▲	1.27	5,650	5,670	5,540	49,510	277,256,000
15/12/2016	5,530	0.03 ▲	0.55	5,570	5,750	5,460	62,610	346,233,300
14/12/2016	5,500	0.02 ▲	0.36	5,600	5,660	5,480	55,740	306,570,000
13/12/2016	5,480	0.08 ▲	1.48	5,400	5,500	5,320	78,130	428,152,400
12/12/2016	5,400	-0.22 ▼	-3.91	5,620	5,650	5,400	122,560	661,824,000
09/12/2016	5,620	-0.05 ▼	-0.88	5,850	5,850	5,620	51,340	288,530,800
08/12/2016	5,670	0.01 ▲	0.18	5,650	6,050	5,650	39,660	224,872,200
07/12/2016	5,660	0.01 ▲	0.18	5,680	5,770	5,650	54,030	305,809,800
06/12/2016	5,650	-0.05 ▼	-0.88	5,700	5,890	5,650	127,640	721,166,000
05/12/2016	5,700	-0.16 ▼	-2.73	5,850	5,850	5,650	112,010	638,457,000
02/12/2016	5,860	-0.14 ▼	-2.33	5,900	5,920	5,850	93,530	548,085,800
01/12/2016	6,000	0.00 ■■	0.00	5,980	6,000	5,850	177,260	1,063,560,000
30/11/2016	6,000	0.01 ▲	0.17	6,100	6,200	5,800	86,750	520,500,000
29/11/2016	5,990	0.00 ■■	0.00	6,000	6,020	5,900	66,580	398,814,200
28/11/2016	5,990	-0.01 ▼	-0.17	5,900	6,000	5,800	171,030	1,024,469,700
25/11/2016	6,000	0.03 ▲	0.50	5,970	6,100	5,950	39,530	237,180,000
24/11/2016	5,970	-0.14 ▼	-2.29	6,180	6,180	5,970	14,810	88,415,700
23/11/2016	6,110	-0.02 ▼	-0.33	6,010	6,190	5,900	39,470	241,161,700
22/11/2016	6,130	0.23 ▲	3.90	5,800	6,200	5,800	67,090	411,261,700
21/11/2016	5,900	-0.20 ▼	-3.28	6,100	6,120	5,900	139,610	823,699,000
18/11/2016	6,100	-0.12 ▼	-1.93	6,220	6,340	6,100	218,480	1,332,728,000
17/11/2016	6,220	-0.17 ▼	-2.66	6,480	6,480	6,220	171,120	1,064,366,400
16/11/2016	6,390	-0.11 ▼	-1.69	6,550	6,550	6,390	94,340	602,832,600
15/11/2016	6,500	0.02 ▲	0.31	6,360	6,550	6,360	204,660	1,330,290,000
14/11/2016	6,480	0.13 ▲	2.05	6,350	6,630	6,350	61,600	399,168,000
11/11/2016	6,350	-0.31 ▼	-4.65	6,700	6,750	6,350	239,390	1,520,126,500
10/11/2016	6,660	0.27 ▲	4.23	6,300	6,700	6,300	698,610	4,652,742,600
09/11/2016	6,390	0.00 ■■	0.00	6,390	6,450	6,100	94,180	601,810,200
08/11/2016	6,390	0.08 ▲	1.27	6,350	6,480	6,300	155,070	990,897,300
07/11/2016	6,310	0.31 ▲	5.17	6,060	6,390	6,060	206,750	1,304,592,500
04/11/2016	6,000	-0.10 ▼	-1.64	6,180	6,280	5,940	41,960	251,760,000
03/11/2016	6,100	0.00 ■■	0.00	6,000	6,280	5,900	147,260	898,286,000
02/11/2016	6,100	-0.24 ▼	-3.79	6,340	6,340	6,100	98,710	602,131,000
01/11/2016	6,340	0.11 ▲	1.77	6,390	6,390	6,230	57,400	363,916,000
31/10/2016	6,230	-0.24 ▼	-3.71	6,470	6,470	6,230	87,120	542,757,600
28/10/2016	6,470	0.17 ▲	2.70	6,300	6,490	6,300	44,440	287,526,800
27/10/2016	6,300	0.00 ■■	0.00	6,200	6,300	6,000	132,450	834,435,000
26/10/2016	6,300	-0.42 ▼	-6.25	6,600	6,660	6,250	637,630	4,017,069,000
25/10/2016	6,720	0.12 ▲	1.82	6,700	6,750	6,570	115,370	775,286,400
24/10/2016	6,600	0.03 ▲	0.46	6,790	6,850	6,570	395,020	2,607,132,000
21/10/2016	6,570	0.37 ▲	5.97	6,500	6,590	6,300	951,490	6,251,289,300
20/10/2016	6,200	-0.02 ▼	-0.32	6,220	6,300	6,130	183,940	1,140,428,000
19/10/2016	6,220	0.12 ▲	1.97	6,100	6,390	6,050	349,050	2,171,091,000
18/10/2016	6,100	-0.14 ▼	-2.24	6,100	6,240	6,100	132,420	807,762,000
17/10/2016	6,240	-0.10 ▼	-1.58	6,400	6,400	6,150	111,890	698,193,600
14/10/2016	6,340	0.24 ▲	3.93	6,100	6,520	5,900	799,660	5,069,844,400
13/10/2016	6,100	0.03 ▲	0.49	6,070	6,320	6,000	339,860	2,073,146,000
12/10/2016	6,070	0.16 ▲	2.71	5,800	6,200	5,800	244,240	1,482,536,800
11/10/2016	5,910	0.24 ▲	4.23	5,600	6,020	5,510	313,320	1,851,721,200
10/10/2016	5,670	0.17 ▲	3.09	5,310	5,800	5,130	286,530	1,624,625,100
07/10/2016	5,500	-0.15 ▼	-2.65	5,690	5,690	5,420	38,210	210,155,000
06/10/2016	5,650	0.07 ▲	1.25	5,600	5,700	5,400	71,040	401,376,000
05/10/2016	5,580	0.07 ▲	1.27	5,400	5,600	5,400	41,240	230,119,200
04/10/2016	5,510	-0.09 ▼	-1.61	5,600	5,600	5,500	42,230	232,687,300
03/10/2016	5,600	0.10 ▲	1.82	5,430	5,650	5,430	68,430	383,208,000
30/09/2016	5,500	0.13 ▲	2.42	5,300	5,620	5,300	220,140	1,210,770,000
29/09/2016	5,370	-0.13 ▼	-2.36	5,400	5,500	5,370	54,080	290,409,600
28/09/2016	5,500	-0.15 ▼	-2.65	5,600	5,690	5,500	83,810	460,955,000
27/09/2016	5,650	0.20 ▲	3.67	5,450	5,730	5,270	227,280	1,284,132,000
26/09/2016	5,450	-0.05 ▼	-0.91	5,510	5,550	5,300	91,410	498,184,500
23/09/2016	5,500	0.08 ▲	1.48	5,560	5,560	5,400	111,190	611,545,000
22/09/2016	5,420	0.22 ▲	4.23	5,250	5,560	5,250	305,820	1,657,544,400
21/09/2016	5,200	0.11 ▲	2.16	5,100	5,330	5,100	256,600	1,334,320,000
20/09/2016	5,090	0.09 ▲	1.80	5,020	5,190	5,010	188,490	959,414,100
19/09/2016	5,000	0.11 ▲	2.25	4,880	5,190	4,800	224,300	1,121,500,000
16/09/2016	4,890	-0.03 ▼	-0.61	4,980	4,980	4,800	52,840	258,387,600
15/09/2016	4,920	0.02 ▲	0.41	4,900	5,100	4,900	233,790	1,150,246,800
14/09/2016	4,900	0.30 ▲	6.52	4,680	4,920	4,670	437,800	2,145,220,000
13/09/2016	4,600	0.00 ■■	0.00	4,700	4,700	4,520	100,830	463,818,000
12/09/2016	4,600	0.00 ■■	0.00	4,500	4,800	4,480	175,220	806,012,000
09/09/2016	4,600	0.00 ■■	0.00	4,600	4,600	4,500	115,790	532,634,000
08/09/2016	4,600	0.10 ▲	2.22	4,500	4,600	4,400	40,400	185,840,000
07/09/2016	4,500	0.10 ▲	2.27	4,400	4,500	4,400	75,080	337,860,000
06/09/2016	4,400	-0.20 ▼	-4.35	4,500	4,600	4,400	96,150	423,060,000
05/09/2016	4,600	0.10 ▲	2.22	4,500	4,600	4,400	77,910	358,386,000
01/09/2016	4,500	0.00 ■■	0.00	4,500	4,500	4,400	40,860	183,870,000
31/08/2016	4,500	0.10 ▲	2.27	4,400	4,600	4,400	88,570	398,565,000
30/08/2016	4,400	0.00 ■■	0.00	4,400	4,400	4,300	56,100	246,840,000
29/08/2016	4,400	-0.10 ▼	-2.22	4,500	4,500	4,400	49,560	218,064,000
26/08/2016	4,500	0.00 ■■	0.00	4,500	4,600	4,500	17,970	80,865,000
25/08/2016	4,500	0.00 ■■	0.00	4,500	4,500	4,400	47,700	214,650,000
24/08/2016	4,500	-0.10 ▼	-2.17	4,500	4,600	4,500	23,860	107,370,000
23/08/2016	4,600	0.00 ■■	0.00	4,500	4,600	4,500	21,340	98,164,000
22/08/2016	4,600	0.10 ▲	2.22	4,600	4,700	4,500	183,600	844,560,000
19/08/2016	4,500	0.00 ■■	0.00	4,600	4,600	4,500	26,930	121,185,000
18/08/2016	4,500	0.00 ■■	0.00	4,500	4,700	4,500	113,640	511,380,000
17/08/2016	4,500	-0.10 ▼	-2.17	4,500	4,600	4,400	103,370	465,165,000
16/08/2016	4,600	0.10 ▲	2.22	4,500	4,600	4,500	157,190	723,074,000
15/08/2016	4,500	0.00 ■■	0.00	4,600	4,600	4,400	24,640	110,880,000
12/08/2016	4,500	-0.10 ▼	-2.17	4,500	4,600	4,400	70,330	316,485,000
11/08/2016	4,600	0.00 ■■	0.00	4,500	4,600	4,500	90,280	415,288,000
10/08/2016	4,600	0.20 ▲	4.55	4,400	4,700	4,300	338,310	1,556,226,000
09/08/2016	4,400	0.10 ▲	2.33	4,300	4,400	4,200	72,950	320,980,000
08/08/2016	4,300	0.10 ▲	2.38	4,300	4,300	4,300	21,140	90,902,000
05/08/2016	4,200	-0.10 ▼	-2.33	4,300	4,300	4,200	148,170	622,314,000
04/08/2016	4,300	-0.30 ▼	-6.52	4,600	4,600	4,300	184,090	791,587,000
03/08/2016	4,600	-0.10 ▼	-2.13	4,600	4,700	4,500	15,380	70,748,000
02/08/2016	4,700	0.10 ▲	2.17	4,600	4,700	4,400	121,000	568,700,000
01/08/2016	4,600	-0.20 ▼	-4.17	4,700	4,700	4,600	29,380	135,148,000
29/07/2016	4,800	0.00 ■■	0.00	4,800	4,800	4,700	43,260	207,648,000
28/07/2016	4,800	0.10 ▲	2.13	4,700	4,800	4,700	28,790	138,192,000
27/07/2016	4,700	-0.10 ▼	-2.08	4,800	4,800	4,700	49,980	234,906,000
26/07/2016	4,800	0.00 ■■	0.00	4,700	4,800	4,600	117,380	563,424,000
25/07/2016	4,800	0.00 ■■	0.00	4,800	4,800	4,700	108,120	518,976,000
22/07/2016	4,800	-0.10 ▼	-2.04	4,800	4,900	4,700	186,080	893,184,000
21/07/2016	4,900	0.00 ■■	0.00	5,100	5,100	4,800	327,290	1,603,721,000
20/07/2016	4,900	-0.10 ▼	-2.00	4,900	4,900	4,800	91,010	445,949,000
19/07/2016	5,000	0.10 ▲	2.04	5,000	5,000	4,900	201,190	1,005,950,000
18/07/2016	4,900	0.00 ■■	0.00	4,900	5,100	4,900	140,010	686,049,000
15/07/2016	4,900	-0.10 ▼	-2.00	5,000	5,000	4,900	71,750	351,575,000
14/07/2016	5,000	-0.10 ▼	-1.96	5,100	5,100	4,900	277,950	1,389,750,000
13/07/2016	5,100	0.10 ▲	2.00	5,100	5,200	5,000	298,860	1,524,186,000
12/07/2016	5,000	-0.20 ▼	-3.85	5,100	5,200	4,900	601,220	3,006,100,000
11/07/2016	5,200	0.20 ▲	4.00	5,100	5,300	5,000	571,370	2,971,124,000
08/07/2016	5,000	0.10 ▲	2.04	4,900	5,000	4,800	200,730	1,003,650,000
07/07/2016	4,900	-0.10 ▼	-2.00	5,000	5,100	4,900	346,760	1,699,124,000
06/07/2016	5,000	0.10 ▲	2.04	4,800	5,100	4,800	214,620	1,073,100,000
05/07/2016	4,900	0.00 ■■	0.00	4,900	5,000	4,800	244,890	1,199,961,000
04/07/2016	4,900	-0.10 ▼	-2.00	4,900	5,000	4,900	74,990	367,451,000
01/07/2016	5,000	0.20 ▲	4.17	4,800	5,000	4,800	90,980	454,900,000
30/06/2016	4,800	-0.10 ▼	-2.04	4,900	5,000	4,800	68,350	328,080,000
29/06/2016	4,900	0.30 ▲	6.52	4,600	4,900	4,600	223,240	1,093,876,000
28/06/2016	4,600	0.00 ■■	0.00	4,500	4,700	4,500	100,880	464,048,000
27/06/2016	4,600	-0.20 ▼	-4.17	4,700	4,800	4,500	93,950	432,170,000
24/06/2016	4,800	-0.10 ▼	-2.04	4,900	4,900	4,600	281,560	1,351,488,000
23/06/2016	4,900	0.00 ■■	0.00	4,900	4,900	4,800	126,690	620,781,000
22/06/2016	4,900	-0.10 ▼	-2.00	4,900	4,900	4,800	98,490	482,601,000
21/06/2016	5,000	0.00 ■■	0.00	5,000	5,000	4,900	163,850	819,250,000
20/06/2016	5,000	0.10 ▲	2.04	4,900	5,000	4,900	32,860	164,300,000
17/06/2016	4,900	-0.20 ▼	-3.92	5,000	5,100	4,900	39,420	193,158,000
16/06/2016	5,100	0.10 ▲	2.00	5,000	5,100	5,000	142,620	727,362,000
15/06/2016	5,000	-0.10 ▼	-1.96	5,100	5,100	5,000	86,650	433,250,000
14/06/2016	5,100	0.00 ■■	0.00	5,200	5,200	5,000	34,340	175,134,000
13/06/2016	5,100	0.00 ■■	0.00	5,100	5,200	5,100	287,760	1,467,576,000
10/06/2016	5,100	-0.10 ▼	-1.92	5,200	5,300	5,100	238,530	1,216,503,000
09/06/2016	5,200	0.10 ▲	1.96	5,100	5,200	5,100	116,640	606,528,000
08/06/2016	5,100	0.00 ■■	0.00	5,100	5,200	5,000	109,080	556,308,000
07/06/2016	5,100	0.00 ■■	0.00	5,000	5,100	5,000	58,580	298,758,000
06/06/2016	5,100	-0.10 ▼	-1.92	5,100	5,200	5,000	234,000	1,193,400,000
03/06/2016	5,200	0.00 ■■	0.00	5,100	5,200	5,100	160,040	832,208,000
02/06/2016	5,200	0.10 ▲	1.96	5,100	5,200	5,000	103,490	538,148,000
01/06/2016	5,100	0.00 ■■	0.00	5,100	5,200	5,000	108,120	551,412,000
31/05/2016	5,100	0.20 ▲	4.08	5,000	5,200	4,900	389,410	1,985,991,000
30/05/2016	4,900	0.00 ■■	0.00	4,900	5,000	4,900	101,320	496,468,000
27/05/2016	4,900	0.00 ■■	0.00	4,900	5,000	4,800	86,020	421,498,000
26/05/2016	4,900	0.00 ■■	0.00	5,000	5,000	4,800	122,480	600,152,000
25/05/2016	4,900	-0.10 ▼	-2.00	5,100	5,100	4,900	146,750	719,075,000
24/05/2016	5,000	0.10 ▲	2.04	4,900	5,000	4,900	93,040	465,200,000
23/05/2016	4,900	0.00 ■■	0.00	5,000	5,000	4,900	136,040	666,596,000
20/05/2016	4,900	-0.20 ▼	-3.92	5,000	5,100	4,900	71,680	351,232,000
19/05/2016	5,100	0.10 ▲	2.00	5,100	5,100	4,900	75,770	386,427,000
18/05/2016	5,000	-0.10 ▼	-1.96	5,100	5,200	5,000	57,710	288,550,000
17/05/2016	5,100	0.00 ■■	0.00	5,000	5,300	5,000	44,590	227,409,000
16/05/2016	5,100	0.00 ■■	0.00	5,100	5,100	5,000	135,270	689,877,000
13/05/2016	5,100	0.00 ■■	0.00	5,100	5,200	4,900	150,250	766,275,000
12/05/2016	5,100	-0.10 ▼	-1.92	5,300	5,300	5,100	113,930	581,043,000
11/05/2016	5,200	0.10 ▲	1.96	5,000	5,300	5,000	104,610	543,972,000
10/05/2016	5,600	-0.10 ▼	-1.75	5,700	5,800	5,600	239,840	1,343,104,000
09/05/2016	5,700	-0.10 ▼	-1.72	5,800	5,800	5,700	255,930	1,458,801,000
06/05/2016	5,800	0.00 ■■	0.00	5,700	5,900	5,700	311,210	1,805,018,000
05/05/2016	5,800	0.00 ■■	0.00	5,800	5,800	5,700	245,700	1,425,060,000
04/05/2016	5,800	0.20 ▲	3.57	5,800	5,800	5,700	120,320	697,856,000
29/04/2016	5,600	-0.10 ▼	-1.75	5,700	5,800	5,600	190,900	1,069,040,000
28/04/2016	5,700	0.10 ▲	1.79	5,600	5,800	5,600	201,630	1,149,291,000
27/04/2016	5,600	0.00 ■■	0.00	5,700	5,800	5,600	140,050	784,280,000
26/04/2016	5,600	0.10 ▲	1.82	5,500	5,800	5,500	386,290	2,163,224,000
25/04/2016	5,500	-0.10 ▼	-1.79	5,700	5,800	5,500	313,520	1,724,360,000
22/04/2016	5,600	0.10 ▲	1.82	5,500	5,700	5,500	174,810	978,936,000
21/04/2016	5,500	0.10 ▲	1.85	5,500	5,600	5,500	243,610	1,339,855,000
20/04/2016	5,400	-0.20 ▼	-3.57	5,500	5,600	5,400	303,670	1,639,818,000
19/04/2016	5,600	-0.40 ▼	-6.67	5,900	5,900	5,600	726,120	4,066,272,000
15/04/2016	6,000	-0.10 ▼	-1.64	6,100	6,100	5,900	185,200	1,111,200,000
14/04/2016	6,100	0.10 ▲	1.67	6,000	6,200	5,900	394,720	2,407,792,000
13/04/2016	6,000	0.30 ▲	5.26	5,600	6,000	5,600	457,130	2,742,780,000
12/04/2016	5,700	0.00 ■■	0.00	5,700	5,800	5,600	281,180	1,602,726,000
11/04/2016	5,700	0.10 ▲	1.79	5,500	5,900	5,500	284,030	1,618,971,000
08/04/2016	5,600	0.00 ■■	0.00	5,600	5,700	5,500	98,970	554,232,000
07/04/2016	5,600	0.00 ■■	0.00	5,600	5,700	5,500	134,250	751,800,000
06/04/2016	5,600	0.00 ■■	0.00	5,500	5,600	5,400	129,560	725,536,000
05/04/2016	5,600	0.10 ▲	1.82	5,500	5,600	5,500	78,630	440,328,000
04/04/2016	5,500	0.00 ■■	0.00	5,500	5,600	5,400	164,740	906,070,000
01/04/2016	5,500	-0.10 ▼	-1.79	5,600	5,600	5,400	257,530	1,416,415,000
31/03/2016	5,600	0.00 ■■	0.00	5,600	5,700	5,600	184,540	1,033,424,000
30/03/2016	5,600	-0.10 ▼	-1.75	5,700	5,800	5,600	295,950	1,657,320,000
29/03/2016	5,700	-0.10 ▼	-1.72	5,700	5,900	5,700	406,780	2,318,646,000
28/03/2016	5,800	0.30 ▲	5.45	5,500	5,800	5,500	242,180	1,404,644,000
25/03/2016	5,500	0.00 ■■	0.00	5,500	5,700	5,500	392,250	2,157,375,000
24/03/2016	5,500	-0.30 ▼	-5.17	5,800	5,800	5,500	324,880	1,786,840,000
23/03/2016	5,800	0.20 ▲	3.57	5,600	5,800	5,600	340,480	1,974,784,000
22/03/2016	5,600	0.20 ▲	3.70	5,500	5,700	5,400	390,090	2,184,504,000
21/03/2016	5,400	-0.20 ▼	-3.57	5,600	5,600	5,400	471,530	2,546,262,000
18/03/2016	5,600	0.00 ■■	0.00	5,700	5,700	5,500	286,330	1,603,448,000
17/03/2016	5,600	0.20 ▲	3.70	5,500	5,700	5,500	297,460	1,665,776,000
16/03/2016	5,400	0.00 ■■	0.00	5,400	5,600	5,400	241,660	1,304,964,000
15/03/2016	5,400	-0.20 ▼	-3.57	5,600	5,600	5,400	237,440	1,282,176,000
14/03/2016	5,600	0.10 ▲	1.82	5,600	5,600	5,400	197,970	1,108,632,000
11/03/2016	5,500	0.00 ■■	0.00	5,500	5,600	5,500	484,050	2,662,275,000
10/03/2016	5,500	0.00 ■■	0.00	5,500	5,600	5,500	172,020	946,110,000
09/03/2016	5,500	-0.10 ▼	-1.79	5,600	5,600	5,400	350,390	1,927,145,000
08/03/2016	5,600	0.20 ▲	3.70	5,400	5,700	5,400	380,100	2,128,560,000
07/03/2016	5,400	-0.20 ▼	-3.57	5,600	5,700	5,400	453,560	2,449,224,000
04/03/2016	5,600	-0.10 ▼	-1.75	5,700	5,700	5,600	307,910	1,724,296,000
03/03/2016	5,700	0.20 ▲	3.64	5,400	5,700	5,400	557,500	3,177,750,000
02/03/2016	5,500	0.00 ■■	0.00	5,700	5,800	5,500	1,122,810	6,175,455,000
01/03/2016	5,500	0.30 ▲	5.77	5,400	5,500	5,400	428,140	2,354,770,000
29/02/2016	5,200	0.30 ▲	6.12	4,900	5,200	4,900	863,100	4,488,120,000
26/02/2016	4,900	0.10 ▲	2.08	4,900	5,000	4,700	257,140	1,259,986,000
25/02/2016	4,800	-0.10 ▼	-2.04	4,900	5,000	4,800	227,080	1,089,984,000
24/02/2016	4,900	0.00 ■■	0.00	4,800	4,900	4,800	278,450	1,364,405,000
23/02/2016	4,900	0.00 ■■	0.00	4,900	5,000	4,800	171,600	840,840,000
22/02/2016	4,900	0.20 ▲	4.26	4,800	5,000	4,800	187,190	917,231,000
19/02/2016	4,700	-0.10 ▼	-2.08	4,800	4,900	4,700	380,710	1,789,337,000
18/02/2016	4,800	0.10 ▲	2.13	4,800	4,900	4,700	312,420	1,499,616,000
17/02/2016	4,700	-0.20 ▼	-4.08	4,900	4,900	4,700	287,600	1,351,720,000
16/02/2016	4,900	0.10 ▲	2.08	4,800	5,000	4,800	262,130	1,284,437,000
15/02/2016	4,800	0.00 ■■	0.00	4,700	4,900	4,700	300,750	1,443,600,000
05/02/2016	4,800	0.20 ▲	4.35	4,600	4,800	4,600	142,720	685,056,000
04/02/2016	4,600	0.10 ▲	2.22	4,600	4,700	4,600	124,460	572,516,000
03/02/2016	4,500	-0.10 ▼	-2.17	4,400	4,600	4,400	237,920	1,070,640,000
02/02/2016	4,600	-0.30 ▼	-6.12	4,800	4,800	4,600	379,340	1,744,964,000
01/02/2016	4,900	-0.10 ▼	-2.00	5,000	5,100	4,800	473,820	2,321,718,000
29/01/2016	5,000	0.10 ▲	2.04	4,900	5,000	4,900	158,030	790,150,000
28/01/2016	4,900	0.30 ▲	6.52	4,600	4,900	4,600	805,680	3,947,832,000
27/01/2016	4,600	0.10 ▲	2.22	4,500	4,700	4,400	777,590	3,576,914,000
26/01/2016	4,500	-0.20 ▼	-4.26	4,500	4,700	4,400	146,300	658,350,000
25/01/2016	4,700	0.00 ■■	0.00	4,400	4,900	4,400	1,533,660	7,208,202,000
22/01/2016	4,700	-0.30 ▼	-6.00	4,700	4,700	4,700	80,300	377,410,000
21/01/2016	5,000	-0.30 ▼	-5.66	5,000	5,000	5,000	97,520	487,600,000
20/01/2016	5,300	-0.20 ▼	-3.64	5,400	5,400	5,200	204,400	1,083,320,000
19/01/2016	5,500	-0.10 ▼	-1.79	5,500	5,600	5,300	179,250	985,875,000
18/01/2016	5,600	-0.40 ▼	-6.67	5,700	5,700	5,600	115,000	644,000,000
15/01/2016	6,000	0.00 ■■	0.00	5,900	6,000	5,700	54,120	324,720,000
14/01/2016	6,000	0.00 ■■	0.00	6,000	6,000	5,700	71,320	427,920,000
13/01/2016	6,000	0.00 ■■	0.00	5,900	6,000	5,800	24,070	144,420,000
12/01/2016	6,000	0.10 ▲	1.69	5,900	6,000	5,800	88,940	533,640,000
11/01/2016	5,900	-0.10 ▼	-1.67	5,900	6,000	5,900	92,220	544,098,000
08/01/2016	6,000	-0.10 ▼	-1.64	6,000	6,000	5,800	118,500	711,000,000
07/01/2016	6,100	-0.10 ▼	-1.61	6,200	6,300	5,900	79,400	484,340,000
06/01/2016	6,200	0.00 ■■	0.00	6,200	6,200	6,000	41,050	254,510,000
05/01/2016	6,200	0.00 ■■	0.00	6,100	6,200	6,000	43,440	269,328,000
04/01/2016	6,200	-0.30 ▼	-4.62	6,300	6,300	6,200	41,740	258,788,000
31/12/2015	6,500	0.30 ▲	4.84	6,200	6,500	6,000	97,330	632,645,000
30/12/2015	6,200	0.10 ▲	1.64	5,900	6,200	5,900	61,510	381,362,000
29/12/2015	6,100	0.10 ▲	1.67	6,000	6,100	6,000	29,790	181,719,000
28/12/2015	6,000	-0.10 ▼	-1.64	6,100	6,100	6,000	75,820	454,920,000
25/12/2015	6,100	0.10 ▲	1.67	6,000	6,100	5,900	29,010	176,961,000
24/12/2015	6,000	0.10 ▲	1.69	6,000	6,200	6,000	40,490	242,940,000
23/12/2015	5,900	-0.20 ▼	-3.28	6,200	6,200	5,900	24,820	146,438,000
22/12/2015	6,100	0.10 ▲	1.67	6,100	6,200	6,000	9,350	57,035,000
21/12/2015	6,000	-0.20 ▼	-3.23	6,100	6,200	6,000	13,990	83,940,000
18/12/2015	6,200	-0.10 ▼	-1.59	6,300	6,300	6,200	3,120	19,344,000
17/12/2015	6,300	0.10 ▲	1.61	6,200	6,300	6,100	162,460	1,023,498,000
16/12/2015	6,200	0.00 ■■	0.00	6,100	6,200	6,100	87,510	542,562,000
15/12/2015	6,200	0.00 ■■	0.00	6,100	6,200	6,000	135,610	840,782,000
14/12/2015	6,200	0.00 ■■	0.00	6,200	6,200	6,000	37,160	230,392,000
11/12/2015	6,200	0.00 ■■	0.00	6,100	6,200	6,100	145,800	903,960,000
10/12/2015	6,200	-0.10 ▼	-1.59	6,200	6,300	6,100	29,890	185,318,000
09/12/2015	6,300	0.00 ■■	0.00	6,300	6,300	6,200	39,270	247,401,000
08/12/2015	6,300	-0.10 ▼	-1.56	6,300	6,300	6,300	46,910	295,533,000
07/12/2015	6,400	0.00 ■■	0.00	6,300	6,400	6,200	87,930	562,752,000
04/12/2015	6,400	0.00 ■■	0.00	6,300	6,400	6,200	63,910	409,024,000
03/12/2015	6,400	0.10 ▲	1.59	6,300	6,400	6,200	38,120	243,968,000
02/12/2015	6,300	0.10 ▲	1.61	6,400	6,400	6,200	40,200	253,260,000
01/12/2015	6,200	-0.10 ▼	-1.59	6,200	6,400	6,200	55,930	346,766,000
30/11/2015	6,300	-0.20 ▼	-3.08	6,400	6,400	6,300	239,380	1,508,094,000
27/11/2015	6,500	0.00 ■■	0.00	6,500	6,600	6,400	89,230	579,995,000
26/11/2015	6,500	-0.10 ▼	-1.52	6,600	6,700	6,400	201,170	1,307,605,000
25/11/2015	6,600	-0.10 ▼	-1.49	6,700	6,700	6,500	170,930	1,128,138,000
24/11/2015	6,700	0.20 ▲	3.08	6,600	6,700	6,500	205,700	1,378,190,000
23/11/2015	6,500	0.00 ■■	0.00	6,700	6,700	6,500	147,630	959,595,000
20/11/2015	6,500	-0.10 ▼	-1.52	6,600	6,700	6,500	88,660	576,290,000
19/11/2015	6,600	0.00 ■■	0.00	6,600	6,700	6,500	161,420	1,065,372,000
18/11/2015	6,600	0.00 ■■	0.00	6,600	6,700	6,600	119,010	785,466,000
17/11/2015	6,600	-0.10 ▼	-1.49	6,700	6,700	6,500	293,500	1,937,100,000
16/11/2015	6,700	-0.40 ▼	-5.63	6,800	6,800	6,700	748,900	5,017,630,000
13/11/2015	7,100	0.00 ■■	0.00	7,000	7,100	7,000	248,680	1,765,628,000
12/11/2015	7,100	0.00 ■■	0.00	7,000	7,100	6,900	428,970	3,045,687,000
11/11/2015	7,100	-0.10 ▼	-1.39	7,200	7,400	7,000	328,650	2,333,415,000
10/11/2015	7,200	0.30 ▲	4.35	6,900	7,300	6,800	697,170	5,019,624,000
09/11/2015	6,900	0.10 ▲	1.47	6,800	7,200	6,800	681,290	4,700,901,000
06/11/2015	6,800	-0.20 ▼	-2.86	7,000	7,100	6,800	180,380	1,226,584,000
05/11/2015	7,000	0.30 ▲	4.48	6,800	7,000	6,800	395,010	2,765,070,000
04/11/2015	6,700	0.00 ■■	0.00	6,700	6,800	6,700	198,620	1,330,754,000
03/11/2015	6,700	0.20 ▲	3.08	6,500	6,700	6,500	63,880	427,996,000
02/11/2015	6,500	-0.20 ▼	-2.99	6,700	6,700	6,500	107,590	699,335,000
30/10/2015	6,700	0.00 ■■	0.00	6,700	6,700	6,600	88,730	594,491,000
29/10/2015	6,700	0.00 ■■	0.00	6,700	6,800	6,700	121,630	814,921,000
28/10/2015	6,700	0.00 ■■	0.00	6,700	6,700	6,600	102,740	688,358,000
27/10/2015	6,700	-0.10 ▼	-1.47	6,700	6,800	6,600	40,370	270,479,000
26/10/2015	6,800	0.00 ■■	0.00	6,800	6,900	6,700	78,370	532,916,000
23/10/2015	6,800	0.00 ■■	0.00	6,800	6,900	6,700	72,780	494,904,000
22/10/2015	6,800	0.10 ▲	1.49	6,700	6,800	6,700	94,370	641,716,000
21/10/2015	6,700	0.00 ■■	0.00	6,700	6,700	6,600	345,510	2,314,917,000
20/10/2015	6,700	-0.20 ▼	-2.90	6,900	6,900	6,700	218,850	1,466,295,000
19/10/2015	6,900	-0.10 ▼	-1.43	6,900	7,000	6,900	152,550	1,052,595,000
16/10/2015	7,000	0.20 ▲	2.94	6,900	7,000	6,900	286,430	2,005,010,000
15/10/2015	6,800	0.00 ■■	0.00	6,800	6,800	6,700	124,320	845,376,000
14/10/2015	6,800	0.00 ■■	0.00	6,800	6,800	6,700	167,710	1,140,428,000
13/10/2015	6,800	0.00 ■■	0.00	6,800	6,800	6,700	99,580	677,144,000
12/10/2015	6,800	-0.10 ▼	-1.45	6,900	6,900	6,700	189,650	1,289,620,000
09/10/2015	6,900	0.10 ▲	1.47	6,800	6,900	6,800	146,270	1,009,263,000
08/10/2015	6,800	0.00 ■■	0.00	6,800	7,000	6,700	396,310	2,694,908,000
07/10/2015	6,800	0.10 ▲	1.49	6,800	6,900	6,800	156,790	1,066,172,000
06/10/2015	6,700	0.10 ▲	1.52	6,700	6,800	6,700	212,390	1,423,013,000
05/10/2015	6,600	0.00 ■■	0.00	6,600	6,700	6,500	196,990	1,300,134,000
02/10/2015	6,600	0.10 ▲	1.54	6,400	6,600	6,400	140,780	929,148,000
01/10/2015	6,500	-0.10 ▼	-1.52	6,600	6,600	6,400	65,910	428,415,000
30/09/2015	6,600	0.00 ■■	0.00	6,500	6,700	6,400	268,800	1,774,080,000
29/09/2015	6,600	-0.10 ▼	-1.49	6,600	6,700	6,300	337,070	2,224,662,000
28/09/2015	6,700	-0.40 ▼	-5.63	7,000	7,000	6,700	340,870	2,283,829,000
25/09/2015	7,100	0.10 ▲	1.43	7,000	7,100	6,900	238,430	1,692,853,000
24/09/2015	7,000	0.10 ▲	1.45	6,900	7,000	6,800	392,770	2,749,390,000
23/09/2015	6,900	0.30 ▲	4.55	6,500	7,000	6,400	1,087,530	7,503,957,000
22/09/2015	6,600	0.10 ▲	1.54	6,600	6,600	6,400	267,790	1,767,414,000
21/09/2015	6,500	0.00 ■■	0.00	6,500	6,600	6,400	196,210	1,275,365,000
18/09/2015	6,500	0.00 ■■	0.00	6,500	6,600	6,400	215,660	1,401,790,000
17/09/2015	6,500	0.10 ▲	1.56	6,300	6,500	6,300	76,790	499,135,000
16/09/2015	6,400	0.20 ▲	3.23	6,200	6,500	6,200	151,830	971,712,000
15/09/2015	6,200	0.00 ■■	0.00	6,200	6,300	6,100	148,680	921,816,000
14/09/2015	6,200	-0.10 ▼	-1.59	6,400	6,400	6,100	113,780	705,436,000
11/09/2015	6,300	-0.10 ▼	-1.56	6,400	6,500	6,300	108,390	682,857,000
10/09/2015	6,400	-0.10 ▼	-1.54	6,400	6,500	6,300	82,590	528,576,000
09/09/2015	6,500	0.00 ■■	0.00	6,600	6,600	6,400	42,050	273,325,000
08/09/2015	6,500	0.10 ▲	1.56	6,300	6,600	6,300	103,700	674,050,000
07/09/2015	6,400	0.00 ■■	0.00	6,500	6,500	6,300	67,750	433,600,000
04/09/2015	6,400	0.00 ■■	0.00	6,300	6,600	6,300	198,990	1,273,536,000
03/09/2015	6,400	0.00 ■■	0.00	6,300	6,400	6,200	82,840	530,176,000
01/09/2015	6,400	0.00 ■■	0.00	6,500	6,500	6,300	118,450	758,080,000
31/08/2015	6,400	0.00 ■■	0.00	6,400	6,500	6,200	163,100	1,043,840,000
28/08/2015	6,400	-0.10 ▼	-1.54	6,400	6,500	6,300	151,530	969,792,000
27/08/2015	6,500	0.10 ▲	1.56	6,500	6,600	6,300	151,600	985,400,000
26/08/2015	6,400	0.30 ▲	4.92	6,000	6,400	6,000	100,620	643,968,000
25/08/2015	6,100	-0.40 ▼	-6.15	6,100	6,400	6,100	454,760	2,774,036,000
24/08/2015	6,500	-0.40 ▼	-5.80	6,800	6,800	6,500	225,510	1,465,815,000
21/08/2015	6,900	-0.20 ▼	-2.82	6,900	7,000	6,700	304,400	2,100,360,000
20/08/2015	7,100	0.00 ■■	0.00	7,100	7,100	7,000	284,080	2,016,968,000
19/08/2015	7,100	0.00 ■■	0.00	7,000	7,100	7,000	134,170	952,607,000
18/08/2015	7,100	0.10 ▲	1.43	7,200	7,200	7,000	157,570	1,118,747,000
17/08/2015	7,000	0.00 ■■	0.00	7,000	7,300	7,000	231,770	1,622,390,000
14/08/2015	7,000	0.00 ■■	0.00	7,200	7,200	6,900	270,520	1,893,640,000
13/08/2015	7,000	-0.30 ▼	-4.11	7,200	7,200	7,000	129,860	909,020,000
12/08/2015	7,300	0.10 ▲	1.39	7,200	7,300	7,100	162,350	1,185,155,000
11/08/2015	7,200	-0.20 ▼	-2.70	7,400	7,500	7,200	186,430	1,342,296,000
10/08/2015	7,400	-0.10 ▼	-1.33	7,500	7,500	7,400	150,080	1,110,592,000
07/08/2015	7,500	0.00 ■■	0.00	7,400	7,500	7,400	109,550	821,625,000
06/08/2015	7,500	0.20 ▲	2.74	7,300	7,600	7,300	343,340	2,575,050,000
05/08/2015	7,300	0.20 ▲	2.82	7,100	7,400	7,100	174,230	1,271,879,000
04/08/2015	7,100	-0.20 ▼	-2.74	7,200	7,300	7,100	158,800	1,127,480,000
03/08/2015	7,300	0.00 ■■	0.00	7,300	7,300	7,100	88,520	646,196,000
31/07/2015	7,300	0.10 ▲	1.39	7,200	7,400	7,200	272,530	1,989,469,000
30/07/2015	7,200	0.10 ▲	1.41	7,200	7,300	7,100	66,850	481,320,000
29/07/2015	7,100	-0.20 ▼	-2.74	7,200	7,300	7,100	124,560	884,376,000
28/07/2015	7,300	0.10 ▲	1.39	7,300	7,400	7,100	201,270	1,469,271,000
27/07/2015	7,200	0.00 ■■	0.00	7,200	7,300	7,100	117,400	845,280,000
24/07/2015	7,200	0.00 ■■	0.00	7,400	7,400	7,200	132,080	950,976,000
23/07/2015	7,200	0.10 ▲	1.41	7,300	7,500	7,200	407,430	2,933,496,000
22/07/2015	7,100	0.10 ▲	1.43	6,900	7,200	6,900	125,930	894,103,000
21/07/2015	7,000	-0.20 ▼	-2.78	7,300	7,300	7,000	156,120	1,092,840,000
20/07/2015	7,200	-0.10 ▼	-1.37	7,300	7,300	7,100	141,360	1,017,792,000
17/07/2015	7,300	0.00 ■■	0.00	7,400	7,400	7,200	133,270	972,871,000
16/07/2015	7,300	-0.10 ▼	-1.35	7,300	7,400	7,200	99,580	726,934,000
15/07/2015	7,400	-0.10 ▼	-1.33	7,400	7,500	7,200	71,010	525,474,000
14/07/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,300	168,490	1,263,675,000
13/07/2015	7,500	-0.10 ▼	-1.32	7,600	7,700	7,400	172,310	1,292,325,000
10/07/2015	7,600	0.10 ▲	1.33	7,600	7,700	7,500	230,940	1,755,144,000
09/07/2015	7,500	-0.20 ▼	-2.60	7,500	7,600	7,400	144,410	1,083,075,000
08/07/2015	7,700	0.00 ■■	0.00	7,800	7,800	7,500	213,180	1,641,486,000
07/07/2015	7,700	0.10 ▲	1.32	7,600	7,800	7,500	342,060	2,633,862,000
06/07/2015	7,600	0.00 ■■	0.00	7,700	7,700	7,300	207,740	1,578,824,000
03/07/2015	7,600	0.20 ▲	2.70	7,500	7,600	7,500	225,650	1,714,940,000
02/07/2015	7,400	0.10 ▲	1.37	7,300	7,500	7,300	170,350	1,260,590,000
01/07/2015	7,300	-0.10 ▼	-1.35	7,400	7,400	7,300	60,480	441,504,000
30/06/2015	7,400	-0.10 ▼	-1.33	7,400	7,600	7,400	274,280	2,029,672,000
29/06/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,300	223,990	1,679,925,000
26/06/2015	7,500	-0.10 ▼	-1.32	7,600	7,800	7,500	379,100	2,843,250,000
25/06/2015	7,600	-0.20 ▼	-2.56	7,700	7,800	7,600	187,610	1,425,836,000
24/06/2015	7,800	0.10 ▲	1.30	7,700	7,900	7,700	121,050	944,190,000
23/06/2015	7,700	0.10 ▲	1.32	7,600	7,700	7,600	200,800	1,546,160,000
22/06/2015	7,600	-0.20 ▼	-2.56	7,800	7,800	7,600	195,310	1,484,356,000
19/06/2015	7,800	-0.10 ▼	-1.27	7,900	8,100	7,800	230,480	1,797,744,000
18/06/2015	7,900	0.10 ▲	1.28	7,800	8,000	7,700	236,220	1,866,138,000
17/06/2015	7,800	-0.20 ▼	-2.50	8,000	8,000	7,800	197,540	1,540,812,000
16/06/2015	8,000	-0.10 ▼	-1.23	8,200	8,200	8,000	243,590	1,948,720,000
15/06/2015	8,100	-0.20 ▼	-2.41	8,300	8,400	8,100	389,950	3,158,595,000
12/06/2015	8,300	0.10 ▲	1.22	8,300	8,400	8,200	207,520	1,722,416,000
11/06/2015	8,200	-0.10 ▼	-1.20	8,300	8,400	8,200	410,300	3,364,460,000
10/06/2015	8,300	-0.10 ▼	-1.19	8,300	8,400	8,100	267,760	2,222,408,000
09/06/2015	8,400	-0.20 ▼	-2.33	8,400	8,600	8,200	425,530	3,574,452,000
08/06/2015	8,600	0.30 ▲	3.61	8,400	8,800	8,400	701,430	6,032,298,000
05/06/2015	8,300	0.10 ▲	1.22	8,100	8,400	8,100	281,210	2,334,043,000
04/06/2015	8,200	-0.10 ▼	-1.20	8,300	8,300	8,100	239,650	1,965,130,000
03/06/2015	8,300	0.10 ▲	1.22	8,100	8,300	8,000	159,610	1,324,763,000
02/06/2015	8,200	0.00 ■■	0.00	8,200	8,200	8,000	315,520	2,587,264,000
01/06/2015	8,200	-0.10 ▼	-1.20	8,300	8,300	8,100	194,050	1,591,210,000
29/05/2015	8,300	-0.10 ▼	-1.19	8,500	8,500	8,100	618,410	5,132,803,000
28/05/2015	8,400	0.20 ▲	2.44	8,200	8,500	8,200	432,210	3,630,564,000
27/05/2015	8,200	0.10 ▲	1.23	8,100	8,300	8,000	451,610	3,703,202,000
26/05/2015	8,100	0.20 ▲	2.53	7,900	8,300	7,900	1,257,970	10,189,557,000
25/05/2015	7,900	0.20 ▲	2.60	7,600	7,900	7,500	594,970	4,700,263,000
22/05/2015	7,700	0.10 ▲	1.32	7,600	7,800	7,500	289,990	2,232,923,000
21/05/2015	7,600	0.40 ▲	5.56	7,300	7,700	7,200	439,360	3,339,136,000
20/05/2015	7,200	0.40 ▲	5.88	6,800	7,200	6,800	392,810	2,828,232,000
19/05/2015	6,800	0.00 ■■	0.00	6,800	6,900	6,700	199,830	1,358,844,000
18/05/2015	6,800	-0.30 ▼	-4.23	7,100	7,100	6,800	332,230	2,259,164,000
15/05/2015	7,100	-0.10 ▼	-1.39	7,200	7,300	7,100	194,040	1,377,684,000
14/05/2015	7,200	0.00 ■■	0.00	7,200	7,300	7,000	898,950	6,472,440,000
13/05/2015	7,200	0.00 ■■	0.00	7,100	7,200	7,000	285,890	2,058,408,000
12/05/2015	7,200	-0.20 ▼	-2.70	7,400	7,400	7,100	287,470	2,069,784,000
11/05/2015	7,400	0.00 ■■	0.00	7,500	7,500	7,300	144,230	1,067,302,000
08/05/2015	7,400	0.20 ▲	2.78	7,200	7,600	7,200	365,840	2,707,216,000
07/05/2015	7,200	0.00 ■■	0.00	7,200	7,400	7,000	405,680	2,920,896,000
06/05/2015	7,200	-0.40 ▼	-5.26	7,500	7,600	7,200	329,330	2,371,176,000
05/05/2015	7,600	0.10 ▲	1.33	7,300	7,600	7,100	363,960	2,766,096,000
04/05/2015	7,500	-0.50 ▼	-6.25	8,100	8,100	7,500	424,790	3,185,925,000
27/04/2015	8,000	-0.20 ▼	-2.44	8,200	8,300	8,000	253,860	2,030,880,000
24/04/2015	8,200	0.10 ▲	1.23	8,100	8,300	8,100	117,390	962,598,000
23/04/2015	8,100	-0.30 ▼	-3.57	8,500	8,500	8,100	129,800	1,051,380,000
22/04/2015	8,400	0.10 ▲	1.20	8,300	8,400	8,300	99,370	834,708,000
21/04/2015	8,300	-0.30 ▼	-3.49	8,500	8,600	8,300	356,290	2,957,207,000
20/04/2015	8,600	0.00 ■■	0.00	8,500	8,600	8,400	110,890	953,654,000
17/04/2015	8,600	0.10 ▲	1.18	8,400	8,700	8,400	233,210	2,005,606,000
16/04/2015	8,500	-0.10 ▼	-1.16	8,600	8,700	8,500	257,290	2,186,965,000
15/04/2015	8,600	-0.10 ▼	-1.15	8,700	8,800	8,600	162,020	1,393,372,000
14/04/2015	8,700	-0.20 ▼	-2.25	8,900	8,900	8,600	66,780	580,986,000
13/04/2015	8,900	-0.10 ▼	-1.11	9,000	9,100	8,800	82,330	732,737,000
10/04/2015	9,000	0.30 ▲	3.45	8,700	9,100	8,700	416,750	3,750,750,000
09/04/2015	8,700	0.00 ■■	0.00	8,700	8,900	8,600	254,780	2,216,586,000
08/04/2015	8,700	0.10 ▲	1.16	8,700	8,700	8,600	184,020	1,600,974,000
07/04/2015	8,600	0.30 ▲	3.61	8,300	8,700	8,300	311,460	2,678,556,000
06/04/2015	8,300	0.00 ■■	0.00	8,300	8,500	8,200	205,270	1,703,741,000
03/04/2015	8,300	-0.20 ▼	-2.35	8,600	8,600	8,300	199,270	1,653,941,000
02/04/2015	8,500	0.50 ▲	6.25	8,000	8,500	7,900	578,020	4,913,170,000
01/04/2015	8,000	-0.50 ▼	-5.88	8,500	8,600	8,000	525,620	4,204,960,000
31/03/2015	8,500	-0.10 ▼	-1.16	8,600	8,700	8,300	249,460	2,120,410,000
30/03/2015	8,600	0.00 ■■	0.00	8,800	8,800	8,400	337,340	2,901,124,000
27/03/2015	8,600	-0.30 ▼	-3.37	9,000	9,100	8,600	295,850	2,544,310,000
26/03/2015	8,900	-0.20 ▼	-2.20	9,000	9,100	8,900	266,150	2,368,735,000
25/03/2015	9,100	-0.10 ▼	-1.09	9,300	9,300	9,000	301,270	2,741,557,000
24/03/2015	9,200	0.00 ■■	0.00	8,900	9,200	8,800	744,200	6,846,640,000
23/03/2015	9,200	-0.60 ▼	-6.12	9,700	9,800	9,200	931,990	8,574,308,000
20/03/2015	9,800	0.10 ▲	1.03	9,700	9,900	9,700	125,390	1,228,822,000
19/03/2015	9,700	-0.10 ▼	-1.02	9,900	9,900	9,700	99,600	966,120,000
18/03/2015	9,800	-0.20 ▼	-2.00	10,000	10,000	9,800	234,830	2,301,334,000
17/03/2015	10,000	0.10 ▲	1.01	9,900	10,000	9,800	170,460	1,704,600,000
16/03/2015	9,900	0.10 ▲	1.02	10,000	10,000	9,800	241,590	2,391,741,000
13/03/2015	9,800	-0.20 ▼	-2.00	10,000	10,000	9,800	207,190	2,030,462,000
12/03/2015	10,000	0.00 ■■	0.00	10,000	10,000	9,900	231,570	2,315,700,000
11/03/2015	10,000	-0.10 ▼	-0.99	10,100	10,100	10,000	141,080	1,410,800,000
10/03/2015	10,100	0.20 ▲	2.02	9,900	10,200	9,900	247,140	2,496,114,000
09/03/2015	9,900	-0.30 ▼	-2.94	10,100	10,200	9,900	492,840	4,879,116,000
06/03/2015	10,200	-0.20 ▼	-1.92	10,300	10,400	10,100	393,960	4,018,392,000
05/03/2015	10,400	0.00 ■■	0.00	10,400	10,500	10,300	294,880	3,066,752,000
04/03/2015	10,400	0.00 ■■	0.00	10,700	10,700	10,300	556,120	5,783,648,000
03/03/2015	10,400	0.60 ▲	6.12	9,800	10,400	9,700	1,542,870	16,045,848,000
02/03/2015	9,800	0.00 ■■	0.00	9,800	9,900	9,700	125,630	1,231,174,000
27/02/2015	9,800	0.00 ■■	0.00	9,800	10,000	9,700	129,750	1,271,550,000
26/02/2015	9,800	0.00 ■■	0.00	9,800	10,000	9,700	173,450	1,699,810,000
25/02/2015	9,800	-0.30 ▼	-2.97	10,000	10,100	9,700	648,040	6,350,792,000
24/02/2015	10,100	0.00 ■■	0.00	10,100	10,100	9,800	423,760	4,279,976,000
13/02/2015	10,100	0.10 ▲	1.00	10,100	10,100	9,900	121,660	1,228,766,000
12/02/2015	10,000	0.00 ■■	0.00	10,100	10,100	9,800	342,420	3,424,200,000
11/02/2015	10,000	0.30 ▲	3.09	9,900	10,000	9,700	179,100	1,791,000,000
10/02/2015	9,700	0.10 ▲	1.04	9,600	9,800	9,600	167,070	1,620,579,000
09/02/2015	9,600	-0.20 ▼	-2.04	9,900	9,900	9,600	118,640	1,138,944,000
06/02/2015	9,800	0.10 ▲	1.03	9,900	9,900	9,700	137,480	1,347,304,000
05/02/2015	9,700	-0.20 ▼	-2.02	10,000	10,000	9,700	156,630	1,519,311,000
04/02/2015	9,900	0.20 ▲	2.06	9,800	9,900	9,500	261,000	2,583,900,000
03/02/2015	9,700	-0.30 ▼	-3.00	10,100	10,200	9,700	328,910	3,190,427,000
02/02/2015	10,000	-0.30 ▼	-2.91	10,200	10,300	10,000	249,180	2,491,800,000
30/01/2015	10,300	-0.20 ▼	-1.90	10,400	10,500	10,000	668,410	6,884,623,000
29/01/2015	10,500	-0.20 ▼	-1.87	10,700	10,700	10,400	477,140	5,009,970,000
28/01/2015	10,700	0.20 ▲	1.90	10,700	10,800	10,600	416,200	4,453,340,000
27/01/2015	10,500	-0.30 ▼	-2.78	10,800	11,100	10,400	907,920	9,533,160,000
26/01/2015	10,800	0.30 ▲	2.86	10,500	11,000	10,500	956,070	10,325,556,000
23/01/2015	10,500	0.20 ▲	1.94	10,400	10,600	10,300	466,770	4,901,085,000
22/01/2015	10,300	0.10 ▲	0.98	10,300	10,400	10,100	206,310	2,124,993,000
21/01/2015	10,200	-0.10 ▼	-0.97	10,400	10,400	10,200	134,260	1,369,452,000
20/01/2015	10,300	-0.20 ▼	-1.90	10,300	10,500	10,200	333,180	3,431,754,000
19/01/2015	10,500	-0.10 ▼	-0.94	10,500	10,600	10,300	271,430	2,850,015,000
16/01/2015	10,600	-0.10 ▼	-0.93	10,800	10,800	10,500	344,160	3,648,096,000
15/01/2015	10,700	0.70 ▲	7.00	9,900	10,700	9,900	1,327,030	14,199,221,000
14/01/2015	10,000	0.00 ■■	0.00	9,900	10,300	9,700	245,150	2,451,500,000
13/01/2015	10,000	0.10 ▲	1.01	9,700	10,000	9,700	414,120	4,141,200,000
12/01/2015	9,900	-0.40 ▼	-3.88	10,300	10,300	9,600	608,660	6,025,734,000
09/01/2015	10,300	0.00 ■■	0.00	10,300	10,500	10,200	388,380	4,000,314,000
08/01/2015	10,300	-0.20 ▼	-1.90	10,400	10,400	10,200	289,720	2,984,116,000
07/01/2015	10,500	0.10 ▲	0.96	10,500	10,700	10,400	790,600	8,301,300,000
06/01/2015	10,400	0.30 ▲	2.97	9,800	10,400	9,800	673,570	7,005,128,000
05/01/2015	10,100	0.00 ■■	0.00	10,100	10,400	9,900	344,200	3,476,420,000
31/12/2014	10,100	0.60 ▲	6.32	9,700	10,100	9,600	733,010	7,403,401,000
30/12/2014	9,500	0.60 ▲	6.74	8,800	9,500	8,800	508,880	4,834,360,000
29/12/2014	8,900	-0.30 ▼	-3.26	9,400	9,500	8,700	323,950	2,883,155,000
26/12/2014	9,200	-0.50 ▼	-5.15	9,700	9,700	9,100	788,250	7,251,900,000
25/12/2014	9,700	-0.60 ▼	-5.83	10,300	10,300	9,700	442,210	4,289,437,000
24/12/2014	10,300	-0.20 ▼	-1.90	10,700	10,800	10,300	154,080	1,587,024,000
23/12/2014	10,500	-0.30 ▼	-2.78	10,800	10,800	10,400	335,980	3,527,790,000
22/12/2014	10,800	0.30 ▲	2.86	10,600	10,800	10,500	271,610	2,933,388,000
19/12/2014	10,500	-0.50 ▼	-4.55	10,800	10,900	10,300	402,790	4,229,295,000
18/12/2014	11,000	0.20 ▲	1.85	11,100	11,100	10,700	467,370	5,141,070,000
17/12/2014	10,800	-0.70 ▼	-6.09	11,500	11,500	10,700	1,127,530	12,177,324,000
16/12/2014	11,500	-0.20 ▼	-1.71	11,700	11,700	11,300	364,070	4,186,805,000
15/12/2014	11,700	0.10 ▲	0.86	11,700	11,900	11,600	461,750	5,402,475,000
12/12/2014	11,600	0.10 ▲	0.87	11,500	11,700	11,500	523,200	6,069,120,000
11/12/2014	11,500	-0.30 ▼	-2.54	11,600	11,800	11,500	204,860	2,355,890,000
10/12/2014	11,800	0.40 ▲	3.51	11,500	11,800	11,200	548,130	6,467,934,000
09/12/2014	11,400	-0.80 ▼	-6.56	12,100	12,200	11,400	870,310	9,921,534,000
08/12/2014	12,200	-0.10 ▼	-0.81	12,400	12,500	12,200	332,950	4,061,990,000
05/12/2014	12,300	-0.10 ▼	-0.81	12,400	12,500	12,200	538,460	6,623,058,000
04/12/2014	12,400	0.00 ■■	0.00	12,400	12,600	12,400	216,870	2,689,188,000
03/12/2014	12,400	0.10 ▲	0.81	12,300	12,500	12,300	459,970	5,703,628,000
02/12/2014	12,300	-0.10 ▼	-0.81	12,400	12,400	12,200	572,900	7,046,670,000
01/12/2014	12,400	-0.10 ▼	-0.80	12,400	12,600	12,400	805,950	9,993,780,000
28/11/2014	12,500	-0.10 ▼	-0.79	12,700	12,700	12,500	699,490	8,743,625,000
27/11/2014	12,600	0.40 ▲	3.28	12,400	12,600	12,200	699,150	8,809,290,000
26/11/2014	12,200	-0.70 ▼	-5.43	13,000	13,000	12,200	1,128,340	13,765,748,000
25/11/2014	12,900	0.00 ■■	0.00	13,000	13,100	12,800	751,580	9,695,382,000
24/11/2014	12,900	0.10 ▲	0.78	12,700	13,200	12,400	1,104,970	14,254,113,000
21/11/2014	12,800	0.10 ▲	0.79	12,800	13,300	12,600	3,029,220	38,774,016,000
20/11/2014	12,700	0.20 ▲	1.60	12,500	12,700	12,400	833,570	10,586,339,000
19/11/2014	12,500	-0.10 ▼	-0.79	12,500	12,600	12,200	821,040	10,263,000,000
18/11/2014	12,600	0.50 ▲	4.13	12,100	12,900	12,100	2,146,210	27,042,246,000
17/11/2014	12,100	-0.10 ▼	-0.82	12,100	12,300	12,100	313,740	3,796,254,000
14/11/2014	12,200	-0.20 ▼	-1.61	12,300	12,400	12,100	581,730	7,097,106,000
13/11/2014	12,400	0.10 ▲	0.81	12,300	12,600	12,300	811,090	10,057,516,000
12/11/2014	12,300	0.10 ▲	0.82	12,200	12,300	12,100	916,660	11,274,918,000
11/11/2014	12,200	-0.30 ▼	-2.40	12,500	12,500	12,100	865,910	10,564,102,000
10/11/2014	12,500	-0.10 ▼	-0.79	12,500	12,800	12,300	779,670	9,745,875,000
07/11/2014	12,600	0.10 ▲	0.80	12,700	13,000	12,500	1,703,750	21,467,250,000
06/11/2014	12,500	0.80 ▲	6.84	11,800	12,500	11,700	1,454,250	18,178,125,000
05/11/2014	11,700	-0.10 ▼	-0.85	11,800	11,900	11,600	581,850	6,807,645,000
04/11/2014	11,800	-0.10 ▼	-0.84	11,900	12,000	11,800	593,510	7,003,418,000
03/11/2014	11,900	0.00 ■■	0.00	12,000	12,100	11,800	864,840	10,291,596,000
31/10/2014	11,900	0.10 ▲	0.85	11,800	12,200	11,600	623,690	7,421,911,000
30/10/2014	11,800	-0.10 ▼	-0.84	11,800	11,900	11,600	251,760	2,970,768,000
29/10/2014	11,900	0.40 ▲	3.48	11,700	11,900	11,600	215,710	2,566,949,000
28/10/2014	11,500	0.00 ■■	0.00	11,300	11,700	11,300	364,960	4,197,040,000
27/10/2014	11,500	-0.60 ▼	-4.96	12,100	12,100	11,500	398,690	4,584,935,000
24/10/2014	12,100	-0.20 ▼	-1.63	12,300	12,400	11,800	723,500	8,754,350,000
23/10/2014	12,300	-0.40 ▼	-3.15	12,700	12,700	12,200	586,460	7,213,458,000
22/10/2014	12,700	0.30 ▲	2.42	12,500	12,700	12,500	361,370	4,589,399,000
21/10/2014	12,400	0.00 ■■	0.00	12,500	12,500	12,200	318,640	3,951,136,000
20/10/2014	12,400	-0.20 ▼	-1.59	12,800	12,800	12,400	193,890	2,404,236,000
17/10/2014	12,600	0.30 ▲	2.44	12,500	12,600	12,100	387,910	4,887,666,000
16/10/2014	12,300	-0.60 ▼	-4.65	12,700	12,900	12,300	754,980	9,286,254,000
15/10/2014	12,900	0.30 ▲	2.38	12,700	12,900	12,500	683,770	8,820,633,000
14/10/2014	12,600	-0.30 ▼	-2.33	13,200	13,200	12,600	585,770	7,380,702,000
13/10/2014	12,900	0.00 ■■	0.00	13,000	13,000	12,800	488,690	6,304,101,000
10/10/2014	12,900	-0.40 ▼	-3.01	13,200	13,300	12,800	884,460	11,409,534,000
09/10/2014	13,300	0.00 ■■	0.00	13,400	13,600	13,200	911,110	12,117,763,000
08/10/2014	13,300	-0.40 ▼	-2.92	13,700	13,700	13,300	795,970	10,586,401,000
07/10/2014	13,700	0.40 ▲	3.01	13,600	14,000	13,600	2,033,570	27,859,909,000
06/10/2014	13,300	0.10 ▲	0.76	13,400	13,400	13,200	1,102,970	14,669,501,000
03/10/2014	13,200	0.10 ▲	0.76	13,300	13,400	13,100	1,113,700	14,700,840,000
02/10/2014	13,100	-0.30 ▼	-2.24	13,400	13,400	13,000	875,810	11,473,111,000
01/10/2014	13,400	0.80 ▲	6.35	12,900	13,400	12,900	1,381,300	18,509,420,000
30/09/2014	12,600	0.10 ▲	0.80	12,300	12,900	12,300	1,414,870	17,827,362,000
29/09/2014	12,500	-0.30 ▼	-2.34	12,700	12,900	12,500	1,156,490	14,456,125,000
26/09/2014	12,800	-0.30 ▼	-2.29	13,100	13,200	12,800	686,000	8,780,800,000
25/09/2014	13,100	0.30 ▲	2.34	12,800	13,100	12,700	509,000	6,667,900,000
24/09/2014	12,800	0.00 ■■	0.00	12,900	13,000	12,700	244,820	3,133,696,000
23/09/2014	12,800	0.00 ■■	0.00	12,700	13,000	12,700	864,290	11,062,912,000
22/09/2014	12,800	-0.30 ▼	-2.29	13,200	13,200	12,800	485,480	6,214,144,000
19/09/2014	13,100	0.20 ▲	1.55	12,900	13,200	12,900	809,170	10,600,127,000
18/09/2014	12,900	-0.50 ▼	-3.73	13,500	13,600	12,900	1,400,560	18,067,224,000
17/09/2014	13,400	-0.40 ▼	-2.90	14,000	14,200	13,400	1,056,440	14,156,296,000
16/09/2014	13,800	-0.20 ▼	-1.43	13,700	14,000	13,400	1,110,440	15,324,072,000
15/09/2014	14,000	0.00 ■■	0.00	14,000	14,600	14,000	1,373,680	19,231,520,000
12/09/2014	14,000	0.00 ■■	0.00	14,100	14,400	13,900	2,795,680	39,139,520,000
11/09/2014	14,000	0.90 ▲	6.87	13,100	14,000	12,900	1,326,180	18,566,520,000
10/09/2014	13,100	0.30 ▲	2.34	12,700	13,200	12,400	710,040	9,301,524,000
09/09/2014	12,800	-0.90 ▼	-6.57	13,600	13,600	12,800	1,854,390	23,736,192,000
08/09/2014	13,700	-0.30 ▼	-2.14	14,100	14,200	13,700	1,174,800	16,094,760,000
05/09/2014	14,000	-0.40 ▼	-2.78	14,100	14,500	13,900	887,590	12,426,260,000
04/09/2014	14,400	0.40 ▲	2.86	14,000	14,800	14,000	1,797,270	25,880,688,000
03/09/2014	14,000	0.90 ▲	6.87	13,200	14,000	13,200	2,147,230	30,061,220,000
29/08/2014	13,100	0.60 ▲	4.80	12,700	13,300	12,700	1,789,450	23,441,795,000
28/08/2014	12,500	0.30 ▲	2.46	12,300	12,700	12,300	415,620	5,195,250,000
27/08/2014	12,200	-0.20 ▼	-1.61	12,400	12,500	12,200	808,590	9,864,798,000
26/08/2014	12,400	-0.30 ▼	-2.36	12,700	12,700	12,400	528,090	6,548,316,000
25/08/2014	12,700	0.00 ■■	0.00	12,800	12,900	12,700	650,060	8,255,762,000
22/08/2014	12,700	0.20 ▲	1.60	12,500	12,800	12,500	683,890	8,685,403,000
21/08/2014	12,500	-0.10 ▼	-0.79	12,800	12,800	12,500	598,360	7,479,500,000
20/08/2014	12,600	-0.30 ▼	-2.33	12,800	12,900	12,600	402,880	5,076,288,000
19/08/2014	12,900	-0.10 ▼	-0.77	13,000	13,000	12,700	566,820	7,311,978,000
18/08/2014	13,000	0.00 ■■	0.00	13,000	13,100	12,800	661,430	8,598,590,000
15/08/2014	13,000	0.30 ▲	2.36	12,500	13,000	12,400	1,358,720	17,663,360,000
14/08/2014	12,700	0.30 ▲	2.42	12,800	12,900	12,500	1,229,630	15,616,301,000
13/08/2014	12,400	-0.10 ▼	-0.80	12,600	12,600	12,400	514,400	6,378,560,000
12/08/2014	12,500	-0.10 ▼	-0.79	12,600	12,800	12,500	442,180	5,527,250,000
11/08/2014	12,600	-0.20 ▼	-1.56	12,900	12,900	12,600	256,830	3,236,058,000
08/08/2014	12,800	0.00 ■■	0.00	12,900	13,000	12,700	468,100	5,991,680,000
07/08/2014	12,800	0.10 ▲	0.79	12,600	12,800	12,600	310,520	3,974,656,000
06/08/2014	12,700	-0.20 ▼	-1.55	12,900	13,000	12,700	227,470	2,888,869,000
05/08/2014	12,900	0.30 ▲	2.38	12,700	13,000	12,700	883,400	11,395,860,000
04/08/2014	12,600	-0.10 ▼	-0.79	12,600	12,700	12,500	282,020	3,553,452,000
01/08/2014	12,700	-0.10 ▼	-0.78	12,800	12,800	12,500	232,560	2,953,512,000
31/07/2014	12,800	0.60 ▲	4.92	12,400	12,800	12,300	397,300	5,085,440,000
30/07/2014	12,200	-0.20 ▼	-1.61	12,400	12,700	12,200	301,530	3,678,666,000
29/07/2014	12,400	0.10 ▲	0.81	12,400	12,500	12,100	545,080	6,758,992,000
28/07/2014	12,300	-0.70 ▼	-5.38	12,900	12,900	12,100	1,011,770	12,444,771,000
25/07/2014	13,000	-0.70 ▼	-5.11	13,800	13,800	13,000	491,980	6,395,740,000
24/07/2014	13,700	0.10 ▲	0.74	13,800	13,800	13,600	379,890	5,204,493,000
23/07/2014	13,600	-0.30 ▼	-2.16	13,900	13,900	13,600	364,900	4,962,640,000
22/07/2014	13,900	-0.10 ▼	-0.71	14,000	14,000	13,700	383,910	5,336,349,000
21/07/2014	14,000	0.00 ■■	0.00	14,200	14,500	13,900	1,204,390	16,861,460,000
18/07/2014	14,000	-0.10 ▼	-0.71	14,000	14,200	13,900	729,660	10,215,240,000
17/07/2014	14,100	0.30 ▲	2.17	13,900	14,200	13,700	854,520	12,048,732,000
16/07/2014	13,800	-0.40 ▼	-2.82	14,300	14,400	13,800	864,220	11,926,236,000
15/07/2014	14,200	0.80 ▲	5.97	13,500	14,200	13,500	1,461,940	20,759,548,000
14/07/2014	13,400	-0.30 ▼	-2.19	13,700	13,800	13,400	507,830	6,804,922,000
11/07/2014	13,700	0.00 ■■	0.00	13,700	13,800	13,500	733,020	10,042,374,000
10/07/2014	13,700	-0.50 ▼	-3.52	14,100	14,200	13,400	1,220,350	16,718,795,000
09/07/2014	14,200	0.10 ▲	0.71	14,200	14,400	14,100	604,350	8,581,770,000
08/07/2014	14,100	-0.10 ▼	-0.70	14,200	14,300	14,000	497,560	7,015,596,000
07/07/2014	14,200	-0.20 ▼	-1.39	14,400	14,500	14,200	743,500	10,557,700,000
04/07/2014	14,400	0.00 ■■	0.00	14,400	14,700	14,300	890,680	12,825,792,000
03/07/2014	14,400	0.40 ▲	2.86	14,100	14,500	14,100	1,734,230	24,972,912,000
02/07/2014	14,000	0.10 ▲	0.72	14,000	14,200	13,900	917,330	12,842,620,000
01/07/2014	13,900	0.20 ▲	1.46	13,600	14,200	13,600	1,020,310	14,182,309,000
30/06/2014	13,700	0.10 ▲	0.74	13,600	13,900	13,500	442,330	6,059,921,000
27/06/2014	13,600	-0.20 ▼	-1.45	13,800	13,900	13,500	628,380	8,545,968,000
26/06/2014	13,800	-0.10 ▼	-0.72	13,900	14,000	13,800	458,180	6,322,884,000
25/06/2014	13,900	0.30 ▲	2.21	13,800	13,900	13,700	527,150	7,327,385,000
24/06/2014	13,600	0.40 ▲	3.03	13,000	13,800	13,000	309,330	4,206,888,000
23/06/2014	13,200	-0.30 ▼	-2.22	13,500	13,700	13,200	243,790	3,218,028,000
20/06/2014	13,500	-0.10 ▼	-0.74	13,700	13,900	13,500	308,630	4,166,505,000
19/06/2014	13,600	-0.50 ▼	-3.55	13,700	13,900	13,300	1,287,410	17,508,776,000
18/06/2014	14,100	0.10 ▲	0.71	14,000	14,500	13,900	371,260	5,234,766,000
17/06/2014	14,000	0.00 ■■	0.00	14,000	14,100	13,800	747,650	10,467,100,000
16/06/2014	14,000	0.40 ▲	2.94	13,800	14,000	13,500	660,690	9,249,660,000
13/06/2014	13,600	0.10 ▲	0.74	13,300	14,000	13,300	585,590	7,964,024,000
12/06/2014	13,500	0.00 ■■	0.00	13,600	13,800	13,400	318,110	4,294,485,000
11/06/2014	13,500	0.80 ▲	6.30	13,000	13,500	12,700	692,810	9,352,935,000
10/06/2014	12,700	0.10 ▲	0.79	12,900	13,100	12,700	889,330	11,294,491,000
09/06/2014	12,600	0.80 ▲	6.78	12,600	12,600	12,600	476,660	6,005,916,000
06/06/2014	12,700	0.20 ▲	1.60	12,900	13,300	12,700	980,480	12,452,096,000
05/06/2014	12,500	0.80 ▲	6.84	11,500	12,500	11,500	615,480	7,693,500,000
04/06/2014	11,700	-0.80 ▼	-6.40	12,400	12,500	11,700	939,400	10,990,980,000
03/06/2014	12,500	0.00 ■■	0.00	12,700	12,700	12,500	311,920	3,899,000,000
02/06/2014	12,500	0.00 ■■	0.00	12,300	13,000	12,200	1,055,760	13,197,000,000
30/05/2014	12,500	-0.20 ▼	-1.57	12,600	12,800	12,400	579,390	7,242,375,000
29/05/2014	12,700	-0.30 ▼	-2.31	12,800	13,100	12,500	666,730	8,467,471,000
28/05/2014	13,000	0.00 ■■	0.00	13,200	13,200	12,600	624,120	8,113,560,000
27/05/2014	13,000	0.50 ▲	4.00	12,800	13,200	12,600	668,090	8,685,170,000
26/05/2014	12,500	0.80 ▲	6.84	11,700	12,500	11,600	601,570	7,519,625,000
23/05/2014	11,700	-0.10 ▼	-0.85	11,800	12,400	11,500	722,170	8,449,389,000
22/05/2014	11,800	-0.70 ▼	-5.60	12,300	12,700	11,800	978,510	11,546,418,000
21/05/2014	12,500	0.60 ▲	5.04	12,000	12,600	11,800	431,930	5,399,125,000
20/05/2014	11,900	0.70 ▲	6.25	11,400	11,900	11,200	1,209,320	14,390,908,000
19/05/2014	11,200	0.70 ▲	6.67	10,400	11,200	10,400	684,690	7,668,528,000
16/05/2014	10,500	0.50 ▲	5.00	9,500	10,500	9,500	333,630	3,503,115,000
15/05/2014	10,000	-0.70 ▼	-6.54	10,700	11,100	10,000	530,510	5,305,100,000
14/05/2014	10,700	0.40 ▲	3.88	9,900	10,900	9,900	309,390	3,310,473,000
13/05/2014	10,300	-0.70 ▼	-6.36	10,400	10,800	10,300	646,700	6,661,010,000
12/05/2014	11,000	-0.80 ▼	-6.78	11,500	11,500	11,000	252,690	2,779,590,000
09/05/2014	11,800	0.00 ■■	0.00	11,400	11,900	11,400	316,160	3,730,688,000
08/05/2014	11,800	-0.80 ▼	-6.35	12,300	12,300	11,800	558,270	6,587,586,000
07/05/2014	12,600	0.00 ■■	0.00	12,500	12,900	12,200	295,980	3,729,348,000
06/05/2014	12,600	-0.40 ▼	-3.08	12,800	12,800	12,100	395,850	4,987,710,000
05/05/2014	13,000	-0.20 ▼	-1.52	13,200	13,400	12,800	235,490	3,061,370,000
29/04/2014	13,200	0.00 ■■	0.00	13,100	13,400	13,000	205,490	2,712,468,000
28/04/2014	13,200	0.10 ▲	0.76	13,300	13,600	13,200	433,670	5,724,444,000
25/04/2014	13,100	0.30 ▲	2.34	13,000	13,200	12,900	91,370	1,196,947,000
24/04/2014	12,800	0.00 ■■	0.00	12,500	13,100	12,500	321,480	4,114,944,000
23/04/2014	12,800	-0.80 ▼	-5.88	13,800	13,800	12,800	419,920	5,374,976,000
22/04/2014	13,600	0.80 ▲	6.25	12,700	13,600	12,700	347,380	4,724,368,000
21/04/2014	12,800	0.40 ▲	3.23	12,400	13,200	12,000	766,810	9,815,168,000
18/04/2014	12,400	-0.90 ▼	-6.77	12,600	13,200	12,400	378,450	4,692,780,000
17/04/2014	13,300	0.40 ▲	3.10	13,100	13,500	13,000	454,780	6,048,574,000
16/04/2014	12,900	-0.60 ▼	-4.44	13,400	13,900	12,600	568,110	7,328,619,000
15/04/2014	13,500	-0.90 ▼	-6.25	14,400	14,400	13,500	465,570	6,285,195,000
14/04/2014	14,400	-0.70 ▼	-4.64	14,800	15,000	14,100	774,360	11,150,784,000
11/04/2014	15,100	0.00 ■■	0.00	15,200	15,200	14,900	225,530	3,405,503,000
10/04/2014	15,100	-0.40 ▼	-2.58	15,500	15,600	15,100	288,030	4,349,253,000
08/04/2014	15,500	0.50 ▲	3.33	15,600	15,700	15,400	239,850	3,717,675,000
07/04/2014	15,600	0.10 ▲	0.65	15,400	16,100	15,200	504,190	7,865,364,000
04/04/2014	15,500	-0.40 ▼	-2.52	15,800	15,900	15,400	185,630	2,877,265,000
03/04/2014	15,900	0.30 ▲	1.92	15,400	16,100	15,400	575,560	9,151,404,000
02/04/2014	15,600	0.20 ▲	1.30	15,200	15,800	14,400	1,557,380	24,295,128,000
01/04/2014	15,400	-1.10 ▼	-6.67	16,000	16,400	15,400	686,650	10,574,410,000
31/03/2014	16,500	-0.70 ▼	-4.07	17,200	17,200	16,500	330,040	5,445,660,000
28/03/2014	17,200	0.50 ▲	2.99	16,700	17,200	16,400	564,600	9,711,120,000
27/03/2014	16,700	0.30 ▲	1.83	16,300	16,800	16,000	631,180	10,540,706,000
26/03/2014	16,400	-0.90 ▼	-5.20	17,500	17,800	16,400	749,950	12,299,180,000
25/03/2014	17,300	-1.20 ▼	-6.49	18,500	18,500	17,300	2,204,610	38,139,753,000
24/03/2014	18,500	0.00 ■■	0.00	18,000	18,500	17,600	1,562,320	28,902,920,000
21/03/2014	18,500	-1.00 ▼	-5.13	19,000	19,000	18,500	1,949,930	36,073,705,000
20/03/2014	19,500	-0.50 ▼	-2.50	20,400	20,500	18,800	1,743,680	34,001,760,000
19/03/2014	20,000	0.80 ▲	4.17	19,000	20,000	18,600	1,008,240	20,164,800,000
18/03/2014	19,200	0.30 ▲	1.59	18,700	19,600	18,300	1,044,920	20,062,464,000
17/03/2014	18,900	-0.10 ▼	-0.53	19,000	19,000	18,700	430,650	8,139,285,000
14/03/2014	19,000	0.30 ▲	1.60	18,200	19,300	18,200	670,800	12,745,200,000
13/03/2014	18,700	0.40 ▲	2.19	18,200	18,700	17,900	514,300	9,617,410,000
12/03/2014	18,300	-1.00 ▼	-5.18	19,000	19,200	18,200	502,210	9,190,443,000
11/03/2014	19,300	0.50 ▲	2.66	18,800	19,300	18,300	672,560	12,980,408,000
10/03/2014	18,800	0.70 ▲	3.87	18,000	19,000	17,700	685,690	12,890,972,000
07/03/2014	18,100	0.80 ▲	4.62	17,200	18,100	17,200	758,760	13,733,556,000
06/03/2014	17,300	-0.40 ▼	-2.26	17,700	17,700	17,200	418,040	7,232,092,000
05/03/2014	17,700	0.10 ▲	0.57	17,600	18,200	17,500	552,630	9,781,551,000
04/03/2014	17,600	0.20 ▲	1.15	17,400	17,600	16,500	534,920	9,414,592,000
03/03/2014	17,400	-0.50 ▼	-2.79	18,000	18,200	17,000	663,770	11,549,598,000
28/02/2014	17,900	0.50 ▲	2.87	17,200	17,900	16,600	666,440	11,929,276,000
27/02/2014	17,400	-0.70 ▼	-3.87	17,700	18,100	17,300	1,038,920	18,077,208,000
26/02/2014	18,100	1.00 ▲	5.85	17,500	18,200	17,200	733,720	13,280,332,000
25/02/2014	17,100	1.10 ▲	6.88	16,000	17,100	15,700	991,860	16,960,806,000
24/02/2014	16,000	0.60 ▲	3.90	15,200	16,000	15,200	393,830	6,301,280,000
21/02/2014	15,400	0.40 ▲	2.67	15,000	15,700	14,300	982,970	15,137,738,000
20/02/2014	15,000	-1.10 ▼	-6.83	15,700	16,000	15,000	1,264,540	18,968,100,000
19/02/2014	16,100	0.10 ▲	0.63	16,200	16,200	15,200	388,020	6,247,122,000
18/02/2014	16,000	0.00 ■■	0.00	16,500	16,500	15,600	458,470	7,335,520,000
17/02/2014	16,000	0.60 ▲	3.90	15,400	16,400	15,000	1,077,820	17,245,120,000
14/02/2014	15,400	0.50 ▲	3.36	14,400	15,500	14,400	562,490	8,662,346,000
13/02/2014	14,900	0.00 ■■	0.00	14,900	14,900	14,400	615,050	9,164,245,000
12/02/2014	14,900	0.90 ▲	6.43	14,500	14,900	13,900	847,830	12,632,667,000
11/02/2014	14,000	-1.00 ▼	-6.67	15,700	15,700	14,000	1,112,570	15,575,980,000
10/02/2014	15,000	0.90 ▲	6.38	13,800	15,000	13,800	679,920	10,198,800,000
07/02/2014	14,100	-0.20 ▼	-1.40	14,500	14,600	13,500	924,640	13,037,424,000
06/02/2014	14,300	0.90 ▲	6.72	13,800	14,300	13,400	1,035,120	14,802,216,000
27/01/2014	13,400	0.80 ▲	6.35	12,200	13,400	12,200	815,150	10,923,010,000
24/01/2014	12,600	0.60 ▲	5.00	12,000	12,800	11,900	657,030	8,278,578,000
23/01/2014	12,000	0.30 ▲	2.56	11,400	12,200	11,400	604,630	7,255,560,000
22/01/2014	11,700	0.70 ▲	6.36	11,200	11,700	11,000	1,337,770	15,651,909,000
21/01/2014	11,000	0.50 ▲	4.76	10,500	11,200	10,500	350,650	3,857,150,000
20/01/2014	10,500	-0.40 ▼	-3.67	10,900	11,000	10,500	155,330	1,630,965,000
17/01/2014	10,900	0.00 ■■	0.00	11,000	11,400	10,800	656,960	7,160,864,000
16/01/2014	10,900	0.40 ▲	3.81	10,600	10,900	10,400	282,450	3,078,705,000
15/01/2014	10,500	-0.50 ▼	-4.55	11,100	11,300	10,500	827,410	8,687,805,000
14/01/2014	11,000	0.70 ▲	6.80	10,500	11,000	10,300	875,040	9,625,440,000
13/01/2014	10,300	0.00 ■■	0.00	10,200	10,500	10,200	195,160	2,010,148,000
10/01/2014	10,300	0.10 ▲	0.98	10,500	10,600	10,300	545,390	5,617,517,000
09/01/2014	10,200	-0.10 ▼	-0.97	10,500	10,700	10,200	397,840	4,057,968,000
08/01/2014	10,300	-0.10 ▼	-0.96	10,500	10,800	10,300	459,700	4,734,910,000
07/01/2014	10,400	0.40 ▲	4.00	10,100	10,500	10,100	741,150	7,707,960,000
06/01/2014	10,000	0.10 ▲	1.01	10,200	10,400	10,000	233,660	2,336,600,000
03/01/2014	9,900	-0.20 ▼	-1.98	10,100	10,300	9,900	319,710	3,165,129,000
02/01/2014	10,100	0.00 ■■	0.00	10,300	10,600	10,100	480,260	4,850,626,000
31/12/2013	10,100	0.60 ▲	6.32	9,700	10,100	9,500	490,700	4,956,070,000
30/12/2013	9,500	-0.40 ▼	-4.04	10,200	10,400	9,500	1,476,640	14,028,080,000
27/12/2013	9,900	-0.70 ▼	-6.60	10,700	10,900	9,900	1,135,760	11,244,024,000
26/12/2013	10,600	-0.40 ▼	-3.64	11,200	11,200	10,600	575,140	6,096,484,000
25/12/2013	11,000	0.10 ▲	0.92	10,700	11,500	10,700	1,247,730	13,725,030,000
24/12/2013	10,900	-0.10 ▼	-0.91	11,000	11,700	10,700	1,331,820	14,516,838,000
23/12/2013	11,000	0.10 ▲	0.92	10,600	11,000	10,400	1,072,940	11,802,340,000
20/12/2013	10,900	0.70 ▲	6.86	10,700	10,900	10,600	1,577,740	17,197,366,000
19/12/2013	10,200	0.60 ▲	6.25	10,000	10,200	10,000	366,040	3,733,608,000
18/12/2013	9,600	-0.10 ▼	-1.03	10,000	10,000	9,500	190,980	1,833,408,000
17/12/2013	9,700	0.60 ▲	6.59	9,200	9,700	9,200	1,248,660	12,112,002,000
16/12/2013	9,100	0.20 ▲	2.25	9,100	9,100	8,900	301,020	2,739,282,000
13/12/2013	8,900	0.10 ▲	1.14	8,800	9,000	8,800	240,250	2,138,225,000
12/12/2013	8,800	0.20 ▲	2.33	8,500	8,800	8,500	209,370	1,842,456,000
11/12/2013	8,600	-0.40 ▼	-4.44	9,000	9,000	8,600	310,340	2,668,924,000
10/12/2013	9,000	0.20 ▲	2.27	8,900	9,100	8,700	520,260	4,682,340,000
09/12/2013	8,800	-0.10 ▼	-1.12	9,100	9,200	8,800	311,490	2,741,112,000
06/12/2013	8,900	-0.20 ▼	-2.20	9,100	9,100	8,900	205,440	1,828,416,000
05/12/2013	9,100	0.20 ▲	2.25	8,900	9,200	8,900	355,640	3,236,324,000
04/12/2013	8,900	-0.10 ▼	-1.11	9,100	9,300	8,900	321,060	2,857,434,000
03/12/2013	9,000	0.50 ▲	5.88	8,600	9,000	8,500	1,475,400	13,278,600,000
02/12/2013	8,500	0.00 ■■	0.00	8,400	8,600	8,400	141,810	1,205,385,000
29/11/2013	8,500	0.00 ■■	0.00	8,500	8,500	8,300	216,690	1,841,865,000
28/11/2013	8,500	0.00 ■■	0.00	8,600	8,600	8,400	186,520	1,585,420,000
27/11/2013	8,500	0.10 ▲	1.19	8,500	8,600	8,400	225,310	1,915,135,000
26/11/2013	8,400	0.00 ■■	0.00	8,400	8,600	8,300	249,770	2,098,068,000
25/11/2013	8,400	-0.20 ▼	-2.33	8,700	8,700	8,400	250,170	2,101,428,000
22/11/2013	8,600	0.10 ▲	1.18	8,500	8,600	8,300	364,120	3,131,432,000
21/11/2013	8,500	-0.50 ▼	-5.56	8,800	9,200	8,500	1,092,530	9,286,505,000
20/11/2013	9,000	0.30 ▲	3.45	8,900	9,100	8,800	846,650	7,619,850,000
19/11/2013	8,700	0.50 ▲	6.10	8,300	8,700	8,300	925,410	8,051,067,000
18/11/2013	8,200	0.00 ■■	0.00	8,300	8,400	8,200	276,020	2,263,364,000
15/11/2013	8,200	0.10 ▲	1.23	8,100	8,200	8,100	117,300	961,860,000
14/11/2013	8,100	-0.10 ▼	-1.22	8,200	8,300	8,100	105,070	851,067,000
13/11/2013	8,200	0.00 ■■	0.00	8,300	8,400	8,200	133,150	1,091,830,000
12/11/2013	8,200	0.00 ■■	0.00	8,200	8,500	8,200	535,990	4,395,118,000
11/11/2013	8,200	0.10 ▲	1.23	8,000	8,300	8,000	412,700	3,384,140,000
08/11/2013	8,100	-0.10 ▼	-1.22	8,100	8,200	8,000	169,530	1,373,193,000
07/11/2013	8,200	0.10 ▲	1.23	8,300	8,300	8,100	202,540	1,660,828,000
06/11/2013	8,100	-0.30 ▼	-3.57	8,300	8,300	8,000	375,270	3,039,687,000
05/11/2013	8,400	0.10 ▲	1.20	8,300	8,400	8,200	141,780	1,190,952,000
04/11/2013	8,300	0.20 ▲	2.47	8,100	8,300	8,000	160,120	1,328,996,000
01/11/2013	8,100	0.20 ▲	2.53	7,900	8,200	7,800	338,730	2,743,713,000
31/10/2013	7,900	0.00 ■■	0.00	7,800	7,900	7,800	112,150	885,985,000
30/10/2013	7,900	0.00 ■■	0.00	7,900	8,000	7,800	88,960	702,784,000
29/10/2013	7,900	0.00 ■■	0.00	7,900	8,000	7,700	283,350	2,238,465,000
28/10/2013	7,900	-0.50 ▼	-5.95	8,400	8,400	7,900	395,100	3,121,290,000
25/10/2013	8,400	-0.30 ▼	-3.45	8,700	8,700	8,400	298,400	2,506,560,000
24/10/2013	8,700	0.10 ▲	1.16	8,600	9,000	8,500	543,240	4,726,188,000
23/10/2013	8,600	-0.50 ▼	-5.49	8,500	8,800	8,500	1,175,130	10,106,118,000
22/10/2013	9,100	-0.60 ▼	-6.19	9,200	9,400	9,100	946,400	8,612,240,000
21/10/2013	9,700	0.30 ▲	3.19	9,500	9,900	9,400	951,730	9,231,781,000
18/10/2013	9,400	0.00 ■■	0.00	9,300	9,400	9,100	661,430	6,217,442,000
17/10/2013	9,400	-0.20 ▼	-2.08	9,700	9,800	9,400	374,640	3,521,616,000
16/10/2013	9,600	0.10 ▲	1.05	9,500	9,700	9,400	309,420	2,970,432,000
15/10/2013	9,500	0.20 ▲	2.15	9,400	9,500	9,300	439,500	4,175,250,000
14/10/2013	9,300	-0.20 ▼	-2.11	9,500	9,500	9,200	173,550	1,614,015,000
11/10/2013	9,500	-0.20 ▼	-2.06	9,800	9,800	9,400	323,740	3,075,530,000
10/10/2013	9,700	-0.40 ▼	-3.96	10,100	10,100	9,700	400,440	3,884,268,000
09/10/2013	10,100	-0.20 ▼	-1.94	10,100	10,300	10,000	331,930	3,352,493,000
08/10/2013	10,300	0.10 ▲	0.98	10,200	10,400	10,000	381,410	3,928,523,000
07/10/2013	10,200	0.60 ▲	6.25	9,500	10,200	9,500	1,143,360	11,662,272,000
04/10/2013	9,600	0.10 ▲	1.05	9,300	9,700	9,300	365,810	3,511,776,000
03/10/2013	9,500	0.20 ▲	2.15	9,400	9,700	9,300	339,890	3,228,955,000
02/10/2013	9,300	0.50 ▲	5.68	8,800	9,400	8,800	494,340	4,597,362,000
01/10/2013	8,800	0.00 ■■	0.00	8,800	9,000	8,700	295,810	2,603,128,000
30/09/2013	8,800	0.20 ▲	2.33	8,600	8,800	8,500	229,200	2,016,960,000
27/09/2013	8,600	-0.20 ▼	-2.27	8,900	8,900	8,600	113,140	973,004,000
26/09/2013	8,800	0.00 ■■	0.00	8,700	8,900	8,600	102,760	904,288,000
25/09/2013	8,800	0.00 ■■	0.00	8,800	9,000	8,500	264,170	2,324,696,000
24/09/2013	8,800	0.10 ▲	1.15	8,800	9,000	8,700	193,530	1,703,064,000
23/09/2013	8,700	0.30 ▲	3.57	8,500	8,800	8,400	302,260	2,629,662,000
20/09/2013	8,400	-0.20 ▼	-2.33	8,500	8,500	8,400	33,400	280,560,000
19/09/2013	8,600	0.10 ▲	1.18	8,600	8,600	8,400	78,300	673,380,000
18/09/2013	8,500	-0.30 ▼	-3.41	8,800	8,800	8,500	25,390	215,815,000
17/09/2013	8,800	0.50 ▲	6.02	8,300	8,800	8,300	192,760	1,696,288,000
16/09/2013	8,300	-0.50 ▼	-5.68	8,700	8,900	8,200	332,140	2,756,762,000
13/09/2013	8,800	-0.20 ▼	-2.22	9,000	9,000	8,700	55,050	484,440,000
12/09/2013	9,000	0.00 ■■	0.00	9,000	9,000	8,800	81,000	729,000,000
11/09/2013	9,000	-0.10 ▼	-1.10	9,200	9,300	9,000	77,360	696,240,000
10/09/2013	9,100	0.10 ▲	1.11	9,000	9,200	9,000	83,250	757,575,000
09/09/2013	9,000	-0.50 ▼	-5.26	9,500	9,500	9,000	176,860	1,591,740,000
06/09/2013	9,500	0.10 ▲	1.06	9,700	9,700	9,300	39,670	376,865,000
05/09/2013	9,400	-0.20 ▼	-2.08	9,700	9,700	9,300	172,970	1,625,918,000
04/09/2013	9,600	-0.30 ▼	-3.03	9,800	9,900	9,600	176,330	1,692,768,000
03/09/2013	9,900	-0.10 ▼	-1.00	10,000	10,000	9,800	57,030	564,597,000
30/08/2013	10,000	0.00 ■■	0.00	10,000	10,100	9,800	109,620	1,096,200,000
29/08/2013	10,000	-0.20 ▼	-1.96	10,200	10,300	9,900	115,700	1,157,000,000
28/08/2013	10,200	0.00 ■■	0.00	10,200	10,200	9,900	310,700	3,169,140,000
27/08/2013	10,200	-0.20 ▼	-1.92	10,400	10,400	10,200	47,520	484,704,000
26/08/2013	10,400	0.00 ■■	0.00	10,400	10,400	10,200	129,180	1,343,472,000
23/08/2013	10,400	0.20 ▲	1.96	10,300	10,400	10,200	261,370	2,718,248,000
22/08/2013	10,200	-0.30 ▼	-2.86	10,500	10,600	10,200	180,220	1,838,244,000
21/08/2013	10,500	-0.10 ▼	-0.94	10,600	10,600	10,400	225,680	2,369,640,000
20/08/2013	10,600	0.00 ■■	0.00	10,700	10,800	10,400	171,610	1,819,066,000
19/08/2013	10,600	0.10 ▲	0.95	10,500	10,700	10,400	242,690	2,572,514,000
16/08/2013	10,500	0.20 ▲	1.94	10,300	10,700	10,300	253,500	2,661,750,000
15/08/2013	10,300	0.00 ■■	0.00	10,300	10,500	10,100	189,690	1,953,807,000
14/08/2013	10,300	0.00 ■■	0.00	10,200	10,400	10,100	180,930	1,863,579,000
13/08/2013	10,300	-0.20 ▼	-1.90	10,400	10,500	10,100	313,750	3,231,625,000
12/08/2013	10,500	-0.10 ▼	-0.94	10,500	10,600	10,300	131,850	1,384,425,000
09/08/2013	10,600	-0.20 ▼	-1.85	10,800	10,800	10,600	110,140	1,167,484,000
08/08/2013	10,800	0.00 ■■	0.00	10,700	11,200	10,700	254,270	2,746,116,000
07/08/2013	10,800	-0.10 ▼	-0.92	10,900	10,900	10,600	152,770	1,649,916,000
06/08/2013	10,900	0.10 ▲	0.93	10,700	11,000	10,600	154,640	1,685,576,000
05/08/2013	10,800	0.50 ▲	4.85	10,300	11,000	10,300	411,390	4,443,012,000
02/08/2013	10,300	-0.20 ▼	-1.90	10,700	11,000	10,300	192,300	1,980,690,000
01/08/2013	10,500	0.60 ▲	6.06	9,800	10,500	9,800	429,570	4,510,485,000
31/07/2013	9,900	-0.40 ▼	-3.88	10,200	10,300	9,800	356,570	3,530,043,000
30/07/2013	10,300	0.00 ■■	0.00	10,300	10,500	10,200	292,330	3,010,999,000
29/07/2013	10,300	-0.50 ▼	-4.63	10,900	10,900	10,300	319,090	3,286,627,000
26/07/2013	10,800	-0.60 ▼	-5.26	11,400	11,500	10,800	398,540	4,304,232,000
25/07/2013	11,400	-0.60 ▼	-5.00	12,000	12,000	11,400	198,360	2,261,304,000
24/07/2013	12,000	0.30 ▲	2.56	12,000	12,100	11,800	227,000	2,724,000,000
23/07/2013	11,700	-0.10 ▼	-0.85	11,800	12,000	11,700	141,880	1,659,996,000
22/07/2013	11,800	-0.20 ▼	-1.67	11,900	12,000	11,800	136,260	1,607,868,000
19/07/2013	12,000	0.00 ■■	0.00	12,100	12,100	12,000	135,160	1,621,920,000
18/07/2013	12,000	-0.10 ▼	-0.83	12,000	12,200	11,900	91,700	1,100,400,000
17/07/2013	12,100	-0.20 ▼	-1.63	12,300	12,300	12,100	209,240	2,531,804,000
16/07/2013	12,300	-0.10 ▼	-0.81	12,300	12,500	12,200	94,400	1,161,120,000
15/07/2013	12,400	0.30 ▲	2.48	12,200	12,500	12,200	267,370	3,315,388,000
12/07/2013	12,100	0.20 ▲	1.68	11,900	12,300	11,900	194,040	2,347,884,000
11/07/2013	11,900	-0.20 ▼	-1.65	12,100	12,200	11,900	273,790	3,258,101,000
10/07/2013	12,100	-0.20 ▼	-1.63	12,400	12,500	12,100	205,060	2,481,226,000
09/07/2013	12,300	0.00 ■■	0.00	12,400	12,400	12,300	105,230	1,294,329,000
08/07/2013	12,300	-0.30 ▼	-2.38	12,600	12,600	12,300	199,980	2,459,754,000
05/07/2013	12,600	0.00 ■■	0.00	12,600	12,700	12,500	217,050	2,734,830,000
04/07/2013	12,600	0.00 ■■	0.00	12,600	12,800	12,600	196,440	2,475,144,000
03/07/2013	12,600	-0.10 ▼	-0.79	12,600	12,800	12,500	188,220	2,371,572,000
02/07/2013	12,700	0.20 ▲	1.60	12,500	12,700	12,500	149,220	1,895,094,000
01/07/2013	12,500	-0.20 ▼	-1.57	12,600	12,800	12,400	202,700	2,533,750,000
28/06/2013	12,700	0.00 ■■	0.00	12,800	12,900	12,500	333,650	4,237,355,000
27/06/2013	12,700	0.20 ▲	1.60	12,700	12,800	12,600	241,780	3,070,606,000
26/06/2013	12,500	0.00 ■■	0.00	12,500	12,900	12,400	467,450	5,843,125,000
25/06/2013	12,500	-0.90 ▼	-6.72	13,400	13,400	12,500	1,310,770	16,384,625,000
24/06/2013	13,400	-0.60 ▼	-4.29	14,300	14,300	13,300	506,810	6,791,254,000
21/06/2013	14,000	-0.10 ▼	-0.71	14,000	14,100	13,600	466,530	6,531,420,000
20/06/2013	14,100	0.20 ▲	1.44	13,900	14,500	13,900	1,522,520	21,467,532,000
19/06/2013	13,900	0.90 ▲	6.92	13,400	13,900	13,300	983,840	13,675,376,000
18/06/2013	13,000	0.00 ■■	0.00	13,000	13,300	12,900	497,460	6,466,980,000
17/06/2013	13,000	-0.90 ▼	-6.47	13,700	13,900	13,000	1,093,200	14,211,600,000
14/06/2013	13,900	-0.30 ▼	-2.11	14,100	14,300	13,800	933,890	12,981,071,000
13/06/2013	14,200	0.00 ■■	0.00	14,700	14,800	14,200	1,185,800	16,838,360,000
12/06/2013	14,200	0.90 ▲	6.77	13,500	14,200	13,500	2,428,790	34,488,818,000
11/06/2013	13,300	0.80 ▲	6.40	12,500	13,300	12,500	1,176,730	15,650,509,000
10/06/2013	12,500	-0.40 ▼	-3.10	13,000	13,200	12,400	264,570	3,307,125,000
07/06/2013	12,900	0.20 ▲	1.57	12,700	13,100	12,700	437,330	5,641,557,000
06/06/2013	12,700	-0.20 ▼	-1.55	12,800	13,200	12,700	351,130	4,459,351,000
05/06/2013	12,900	0.00 ■■	0.00	13,200	13,400	12,800	284,950	3,675,855,000
04/06/2013	12,900	-0.80 ▼	-5.84	13,700	13,800	12,900	374,230	4,827,567,000
03/06/2013	13,700	0.20 ▲	1.48	13,500	13,900	13,400	379,690	5,201,753,000
31/05/2013	13,500	-0.70 ▼	-4.93	14,000	14,400	13,500	615,720	8,312,220,000
30/05/2013	14,200	0.30 ▲	2.16	13,600	14,700	13,600	374,470	5,317,474,000
29/05/2013	13,900	-0.60 ▼	-4.14	13,800	14,400	13,500	998,580	13,880,262,000
28/05/2013	14,500	-0.40 ▼	-2.68	14,400	14,500	13,900	1,198,810	17,382,745,000
27/05/2013	14,900	-1.10 ▼	-6.88	15,200	15,800	14,900	1,470,620	21,912,238,000
24/05/2013	16,000	-1.10 ▼	-6.43	17,100	17,400	16,000	2,523,500	40,376,000,000
23/05/2013	17,100	1.10 ▲	6.88	17,100	17,100	16,600	1,239,310	21,192,201,000
22/05/2013	16,000	1.00 ▲	6.67	15,700	16,000	15,500	1,274,270	20,388,320,000
21/05/2013	15,000	-0.60 ▼	-3.85	14,600	15,000	14,600	2,723,800	40,857,000,000
20/05/2013	15,600	-1.10 ▼	-6.59	15,600	15,600	15,600	40,310	628,836,000
17/05/2013	16,700	-1.20 ▼	-6.70	16,700	16,700	16,700	10	167,000
16/05/2013	17,900	-1.30 ▼	-6.77	17,900	17,900	17,900	130	2,327,000
15/05/2013	19,200	0.00 ■■	0.00	19,200	19,200	19,200	7,230	138,816,000
01/01/1970	4,010	0.00 ■■	0.00	4,010	0	0	0	0

(ĐVT: 1,000 VNĐ)