Lịch sử giao dịch FIT - 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 Tập đoàn F.I.T
F.I.T Group Joint Stock Company
Mã CK: FIT 4.15 ▼ -0.01 (-0.24%) (cập nhật 06:00 22/11/2024)
Đang giao dịch

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

FIT » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
22/11/2024	4,150	-0.01 ▼	-0.24	4,160	4,200	4,150	28,670	118,980,500
21/11/2024	4,160	0.01 ▲	0.24	4,150	4,200	4,150	15,420	64,147,200
20/11/2024	4,150	0.01 ▲	0.24	4,140	4,210	4,110	41,270	171,270,500
19/11/2024	4,140	-0.04 ▼	-0.97	4,180	4,180	4,120	46,920	194,248,800
18/11/2024	4,180	0.01 ▲	0.24	4,170	4,190	4,130	63,190	264,134,200
15/11/2024	4,170	-0.03 ▼	-0.72	4,200	4,210	4,140	104,050	433,888,500
14/11/2024	4,200	-0.02 ▼	-0.48	4,220	4,250	4,180	109,820	461,244,000
13/11/2024	4,220	-0.12 ▼	-2.84	4,340	4,360	4,200	231,160	975,495,200
12/11/2024	4,340	-0.12 ▼	-2.76	4,460	4,530	4,320	136,040	590,413,600
11/11/2024	4,460	0.06 ▲	1.35	4,400	4,500	4,390	141,190	629,707,400
08/11/2024	4,400	-0.07 ▼	-1.59	4,470	4,470	4,360	36,840	162,096,000
07/11/2024	4,470	0.03 ▲	0.67	4,440	4,500	4,410	120,410	538,232,700
06/11/2024	4,440	0.04 ▲	0.90	4,400	4,480	4,350	98,800	438,672,000
05/11/2024	4,400	0.07 ▲	1.59	4,330	4,400	4,280	62,790	276,276,000
04/11/2024	4,330	-0.06 ▼	-1.39	4,390	4,370	4,300	32,090	138,949,700
01/11/2024	4,390	-0.01 ▼	-0.23	4,400	4,400	4,290	51,230	224,899,700
31/10/2024	4,400	0.00 ■■	0.00	4,400	4,610	4,400	116,900	514,360,000
30/10/2024	4,400	0.07 ▲	1.59	4,330	4,450	4,300	81,000	356,400,000
29/10/2024	4,330	0.03 ▲	0.69	4,300	4,360	4,260	21,160	91,622,800
28/10/2024	4,300	0.01 ▲	0.23	4,290	4,310	4,250	23,560	101,308,000
25/10/2024	4,290	0.01 ▲	0.23	4,280	4,310	4,250	33,210	142,470,900
24/10/2024	4,280	-0.03 ▼	-0.70	4,310	4,340	4,280	15,640	66,939,200
23/10/2024	4,310	0.00 ■■	0.00	4,310	4,330	4,280	21,670	93,397,700
22/10/2024	4,310	-0.03 ▼	-0.70	4,340	4,340	4,270	44,520	191,881,200
21/10/2024	4,340	-0.04 ▼	-0.92	4,380	4,400	4,340	29,750	129,115,000
18/10/2024	4,380	0.05 ▲	1.14	4,330	4,500	4,330	112,380	492,224,400
17/10/2024	4,330	0.00 ■■	0.00	4,330	4,390	4,250	83,320	360,775,600
16/10/2024	4,330	0.06 ▲	1.39	4,270	4,330	4,260	42,840	185,497,200
15/10/2024	4,270	-0.03 ▼	-0.70	4,300	4,320	4,250	51,570	220,203,900
14/10/2024	4,300	0.03 ▲	0.70	4,270	4,300	4,250	36,230	155,789,000
11/10/2024	4,270	-0.02 ▼	-0.47	4,290	4,330	4,250	22,620	96,587,400
10/10/2024	4,290	0.03 ▲	0.70	4,260	4,350	4,260	28,690	123,080,100
09/10/2024	4,260	-0.04 ▼	-0.94	4,300	4,320	4,250	22,420	95,509,200
08/10/2024	4,300	0.06 ▲	1.40	4,240	4,320	4,220	37,470	161,121,000
07/10/2024	4,240	-0.01 ▼	-0.24	4,250	4,270	4,200	46,150	195,676,000
04/10/2024	4,250	-0.02 ▼	-0.47	4,270	4,300	4,230	35,570	151,172,500
03/10/2024	4,270	-0.09 ▼	-2.11	4,360	4,380	4,270	68,920	294,288,400
02/10/2024	4,360	-0.04 ▼	-0.92	4,400	4,400	4,340	24,760	107,953,600
01/10/2024	4,400	-0.01 ▼	-0.23	4,410	4,460	4,380	79,370	349,228,000
30/09/2024	4,410	-0.07 ▼	-1.59	4,480	4,460	4,390	46,400	204,624,000
27/09/2024	4,480	-0.01 ▼	-0.22	4,490	4,550	4,470	61,860	277,132,800
26/09/2024	4,490	0.01 ▲	0.22	4,480	4,540	4,470	96,700	434,183,000
25/09/2024	4,480	0.01 ▲	0.22	4,470	4,510	4,450	71,020	318,169,600
24/09/2024	4,470	0.17 ▲	3.80	4,300	4,540	4,350	94,370	421,833,900
23/09/2024	4,300	-0.13 ▼	-3.02	4,430	4,460	4,300	48,520	208,636,000
20/09/2024	4,430	-0.02 ▼	-0.45	4,450	4,530	4,380	88,970	394,137,100
19/09/2024	4,450	-0.01 ▼	-0.22	4,460	4,650	4,260	89,370	397,696,500
18/09/2024	4,460	0.29 ▲	6.50	4,170	4,460	4,200	168,700	752,402,000
17/09/2024	4,170	-0.02 ▼	-0.48	4,190	4,200	4,170	35,420	147,701,400
16/09/2024	4,190	-0.01 ▼	-0.24	4,200	4,220	4,170	26,250	109,987,500
13/09/2024	4,200	-0.03 ▼	-0.71	4,230	4,230	4,170	24,110	101,262,000
12/09/2024	4,230	0.02 ▲	0.47	4,210	4,240	4,200	34,390	145,469,700
11/09/2024	4,210	0.01 ▲	0.24	4,200	4,210	4,160	18,500	77,885,000
10/09/2024	4,200	-0.02 ▼	-0.48	4,220	4,240	4,140	44,040	184,968,000
09/09/2024	4,220	0.00 ■■	0.00	4,220	4,250	4,210	13,080	55,197,600
06/09/2024	4,220	-0.03 ▼	-0.71	4,250	4,250	4,180	35,940	151,666,800
05/09/2024	4,250	0.03 ▲	0.71	4,220	4,270	4,200	21,350	90,737,500
04/09/2024	4,220	0.00 ■■	0.00	4,220	4,230	4,150	86,210	363,806,200
30/08/2024	4,220	-0.08 ▼	-1.90	4,300	4,300	4,200	83,940	354,226,800
29/08/2024	4,300	-0.02 ▼	-0.47	4,320	4,340	4,250	76,760	330,068,000
28/08/2024	4,320	-0.02 ▼	-0.46	4,340	4,360	4,290	31,900	137,808,000
27/08/2024	4,340	-0.04 ▼	-0.92	4,380	4,410	4,300	26,560	115,270,400
26/08/2024	4,380	0.00 ■■	0.00	4,380	4,480	4,350	26,510	116,113,800
23/08/2024	4,380	0.02 ▲	0.46	4,360	4,480	4,350	66,670	292,014,600
22/08/2024	4,360	0.03 ▲	0.69	4,330	4,400	4,300	28,880	125,916,800
21/08/2024	4,330	-0.01 ▼	-0.23	4,340	4,350	4,300	24,600	106,518,000
20/08/2024	4,340	0.03 ▲	0.69	4,310	4,380	4,300	43,230	187,618,200
19/08/2024	4,310	-0.01 ▼	-0.23	4,320	4,350	4,300	38,330	165,202,300
16/08/2024	4,320	0.12 ▲	2.78	4,200	4,330	4,190	49,140	212,284,800
15/08/2024	4,200	0.00 ■■	0.00	4,200	4,240	4,180	20,660	86,772,000
14/08/2024	4,200	0.01 ▲	0.24	4,190	4,220	4,180	27,660	116,172,000
13/08/2024	4,190	-0.05 ▼	-1.19	4,240	4,240	4,190	20,710	86,774,900
12/08/2024	4,240	-0.01 ▼	-0.24	4,250	4,250	4,190	28,410	120,458,400
09/08/2024	4,250	0.03 ▲	0.71	4,220	4,250	4,180	52,220	221,935,000
08/08/2024	4,220	0.01 ▲	0.24	4,210	4,230	4,160	23,960	101,111,200
07/08/2024	4,210	0.05 ▲	1.19	4,160	4,270	4,180	18,920	79,653,200
06/08/2024	4,160	0.02 ▲	0.48	4,140	4,200	4,100	56,290	234,166,400
05/08/2024	4,140	-0.14 ▼	-3.38	4,280	4,280	4,050	107,920	446,788,800
02/08/2024	4,280	0.00 ■■	0.00	4,280	4,280	4,240	51,310	219,606,800
01/08/2024	4,280	-0.11 ▼	-2.57	4,390	4,450	4,260	51,070	218,579,600
31/07/2024	4,390	0.06 ▲	1.37	4,330	4,530	4,380	62,940	276,306,600
30/07/2024	4,330	0.03 ▲	0.69	4,300	4,350	4,300	39,160	169,562,800
29/07/2024	4,300	-0.06 ▼	-1.40	4,360	4,370	4,260	49,770	214,011,000
26/07/2024	4,360	0.04 ▲	0.92	4,320	4,370	4,330	24,310	105,991,600
25/07/2024	4,320	-0.10 ▼	-2.31	4,420	4,390	4,280	63,280	273,369,600
24/07/2024	4,420	0.04 ▲	0.90	4,380	4,420	4,300	47,150	208,403,000
23/07/2024	4,380	-0.03 ▼	-0.68	4,410	4,430	4,350	48,850	213,963,000
22/07/2024	4,410	-0.09 ▼	-2.04	4,500	4,500	4,370	77,290	340,848,900
19/07/2024	4,500	-0.06 ▼	-1.33	4,560	4,560	4,470	34,370	154,665,000
18/07/2024	4,560	0.11 ▲	2.41	4,450	4,560	4,460	80,180	365,620,800
17/07/2024	4,450	-0.10 ▼	-2.25	4,550	4,600	4,450	72,680	323,426,000
16/07/2024	4,550	0.05 ▲	1.10	4,500	4,640	4,500	88,740	403,767,000
15/07/2024	4,500	-0.02 ▼	-0.44	4,520	4,530	4,500	30,330	136,485,000
12/07/2024	4,520	-0.01 ▼	-0.22	4,530	4,540	4,500	39,110	176,777,200
11/07/2024	4,530	0.04 ▲	0.88	4,490	4,530	4,490	31,910	144,552,300
10/07/2024	4,490	0.01 ▲	0.22	4,480	4,510	4,480	24,090	108,164,100
09/07/2024	4,480	0.01 ▲	0.22	4,470	4,490	4,450	28,150	126,112,000
08/07/2024	4,470	0.01 ▲	0.22	4,460	4,500	4,450	44,820	200,345,400
05/07/2024	4,460	-0.03 ▼	-0.67	4,490	4,500	4,450	45,370	202,350,200
04/07/2024	4,490	-0.05 ▼	-1.11	4,540	4,560	4,490	42,160	189,298,400
03/07/2024	4,540	-0.02 ▼	-0.44	4,560	4,590	4,530	23,220	105,418,800
02/07/2024	4,560	0.10 ▲	2.19	4,460	4,570	4,450	26,610	121,341,600
01/07/2024	4,460	0.00 ■■	0.00	4,460	4,540	4,450	36,220	161,541,200
28/06/2024	4,460	-0.02 ▼	-0.45	4,480	4,510	4,460	49,590	221,171,400
27/06/2024	4,480	-0.01 ▼	-0.22	4,490	4,500	4,460	33,280	149,094,400
26/06/2024	4,490	-0.02 ▼	-0.45	4,510	4,550	4,490	41,620	186,873,800
25/06/2024	4,510	0.05 ▲	1.11	4,460	4,550	4,480	57,000	257,070,000
24/06/2024	4,460	-0.11 ▼	-2.47	4,570	4,630	4,450	98,390	438,819,400
21/06/2024	4,570	-0.04 ▼	-0.88	4,610	4,620	4,560	72,880	333,061,600
20/06/2024	4,610	-0.02 ▼	-0.43	4,630	4,640	4,590	61,330	282,731,300
19/06/2024	4,630	-0.02 ▼	-0.43	4,650	4,690	4,600	80,750	373,872,500
18/06/2024	4,650	-0.03 ▼	-0.65	4,680	4,700	4,650	61,670	286,765,500
17/06/2024	4,680	-0.04 ▼	-0.85	4,720	4,790	4,650	70,430	329,612,400
14/06/2024	4,720	0.01 ▲	0.21	4,710	4,870	4,710	201,580	951,457,600
13/06/2024	4,710	0.01 ▲	0.21	4,700	4,770	4,710	56,250	264,937,500
12/06/2024	4,700	0.03 ▲	0.64	4,670	4,700	4,660	58,760	276,172,000
11/06/2024	4,670	-0.02 ▼	-0.43	4,690	4,740	4,650	74,190	346,467,300
10/06/2024	4,690	-0.01 ▼	-0.21	4,700	4,740	4,690	105,400	494,326,000
07/06/2024	4,700	-0.04 ▼	-0.85	4,740	4,760	4,700	90,600	425,820,000
06/06/2024	4,740	0.02 ▲	0.42	4,720	4,780	4,710	75,560	358,154,400
05/06/2024	4,720	-0.06 ▼	-1.27	4,780	4,810	4,720	106,040	500,508,800
04/06/2024	4,780	0.00 ■■	0.00	4,780	4,840	4,740	107,620	514,423,600
03/06/2024	4,780	0.03 ▲	0.63	4,750	4,870	4,750	115,610	552,615,800
31/05/2024	4,750	-0.05 ▼	-1.05	4,800	4,850	4,730	85,690	407,027,500
30/05/2024	4,800	0.00 ■■	0.00	4,800	4,910	4,740	154,310	740,688,000
29/05/2024	4,800	0.11 ▲	2.29	4,690	4,910	4,690	177,200	850,560,000
28/05/2024	4,690	0.05 ▲	1.07	4,640	4,730	4,630	66,220	310,571,800
27/05/2024	4,640	0.02 ▲	0.43	4,620	4,690	4,580	75,040	348,185,600
24/05/2024	4,620	-0.25 ▼	-5.41	4,870	4,820	4,600	180,730	834,972,600
23/05/2024	4,870	-0.01 ▼	-0.21	4,880	4,900	4,790	160,140	779,881,800
22/05/2024	4,880	0.13 ▲	2.66	4,750	4,940	4,740	296,700	1,447,896,000
21/05/2024	4,750	0.08 ▲	1.68	4,670	4,780	4,670	198,370	942,257,500
20/05/2024	4,670	0.04 ▲	0.86	4,630	4,730	4,650	104,550	488,248,500
17/05/2024	4,630	0.01 ▲	0.22	4,620	4,650	4,580	53,720	248,723,600
16/05/2024	4,620	0.00 ■■	0.00	4,620	4,670	4,580	58,140	268,606,800
15/05/2024	4,620	0.02 ▲	0.43	4,600	4,640	4,590	87,890	406,051,800
14/05/2024	4,600	-0.05 ▼	-1.09	4,650	4,720	4,590	74,630	343,298,000
13/05/2024	4,650	0.11 ▲	2.37	4,540	4,730	4,560	119,360	555,024,000
10/05/2024	4,540	0.05 ▲	1.10	4,490	4,620	4,500	123,790,000	562,006,600,000
09/05/2024	4,490	0.01 ▲	0.22	4,480	4,500	4,470	57,580	258,534,200
08/05/2024	4,480	0.00 ■■	0.00	4,480	4,500	4,440	45,770	205,049,600
02/05/2024	4,430	0.00 ■■	0.00	4,430	4,470	4,400	34,610	153,322,300
26/04/2024	4,430	0.04 ▲	0.90	4,390	4,490	4,380	81,290	360,114,700
25/04/2024	4,390	0.00 ■■	0.00	4,390	4,400	4,350	33,260	146,011,400
24/04/2024	4,390	0.08 ▲	1.82	4,310	4,400	4,310	75,790	332,718,100
23/04/2024	4,310	-0.01 ▼	-0.23	4,320	4,400	4,300	104,230	449,231,300
22/04/2024	4,320	0.02 ▲	0.46	4,300	4,370	4,290	55,810	241,099,200
19/04/2024	4,300	-0.07 ▼	-1.63	4,370	4,380	4,210	92,670	398,481,000
17/04/2024	4,370	0.06 ▲	1.37	4,310	4,420	4,300	93,620	409,119,400
16/04/2024	4,310	-0.07 ▼	-1.62	4,380	4,450	4,170	246,420	1,062,070,200
15/04/2024	4,380	-0.32 ▼	-7.31	4,700	4,700	4,380	267,120	1,169,985,600
12/04/2024	4,700	-0.02 ▼	-0.43	4,720	4,760	4,670	69,460	326,462,000
11/04/2024	4,720	0.10 ▲	2.12	4,620	4,810	4,550	154,880	731,033,600
10/04/2024	4,620	-0.02 ▼	-0.43	4,640	4,680	4,600	93,540	432,154,800
09/04/2024	4,640	0.07 ▲	1.51	4,570	4,640	4,540	71,380	331,203,200
08/04/2024	4,570	-0.06 ▼	-1.31	4,630	4,650	4,570	148,290	677,685,300
05/04/2024	4,640	-0.04 ▼	-0.86	4,680	4,680	4,600	120,010	556,846,400
04/04/2024	4,680	-0.10 ▼	-2.14	4,780	4,800	4,680	179,660	840,808,800
03/04/2024	4,780	-0.07 ▼	-1.46	4,850	4,840	4,740	272,390	1,302,024,200
02/04/2024	4,850	-0.03 ▼	-0.62	4,880	4,920	4,810	112,020	543,297,000
01/04/2024	4,880	-0.05 ▼	-1.02	4,930	4,930	4,850	166,350	811,788,000
29/03/2024	4,930	-0.04 ▼	-0.81	4,970	5,010	4,910	146,060	720,075,800
28/03/2024	4,970	-0.03 ▼	-0.60	5,000	5,060	4,940	124,440	618,466,800
27/03/2024	5,000	0.05 ▲	1.00	4,950	5,030	4,950	182,380	911,900,000
26/03/2024	4,950	0.06 ▲	1.21	4,890	4,990	4,860	103,740	513,513,000
25/03/2024	4,890	-0.04 ▼	-0.82	4,930	4,960	4,880	201,110	983,427,900
22/03/2024	4,930	-0.04 ▼	-0.81	4,970	5,020	4,920	160,740	792,448,200
21/03/2024	4,970	0.10 ▲	2.01	4,870	4,980	4,880	228,250	1,134,402,500
20/03/2024	4,870	0.04 ▲	0.82	4,830	4,880	4,800	89,500	435,865,000
19/03/2024	4,830	0.00 ■■	0.00	4,830	4,880	4,820	82,580	398,861,400
18/03/2024	4,830	0.00 ■■	0.00	4,830	4,960	4,700	285,690	1,379,882,700
15/03/2024	4,830	-0.01 ▼	-0.21	4,840	4,870	4,800	127,730	616,935,900
14/03/2024	4,840	-0.02 ▼	-0.41	4,860	4,920	4,810	150,680	729,291,200
13/03/2024	4,860	0.08 ▲	1.65	4,780	4,870	4,780	91,450	444,447,000
12/03/2024	4,780	-0.04 ▼	-0.84	4,820	4,850	4,760	176,720	844,721,600
11/03/2024	4,820	-0.12 ▼	-2.49	4,940	4,970	4,820	160,990	775,971,800
08/03/2024	4,940	-0.01 ▼	-0.20	4,950	5,050	4,920	187,900	928,226,000
07/03/2024	4,950	0.41 ▲	8.28	4,540	4,970	4,920	137,870	682,456,500
06/03/2024	4,970	-0.10 ▼	-2.01	5,070	5,110	4,960	228,620	1,136,241,400
05/03/2024	5,070	0.03 ▲	0.59	5,040	5,140	5,000	201,830	1,023,278,100
04/03/2024	5,040	0.07 ▲	1.39	4,970	5,060	4,980	262,640	1,323,705,600
01/03/2024	4,970	0.03 ▲	0.60	4,940	5,000	4,910	129,710	644,658,700
29/02/2024	4,940	-0.07 ▼	-1.42	5,010	5,020	4,910	178,180	880,209,200
28/02/2024	5,010	0.11 ▲	2.20	4,900	5,060	4,880	213,220	1,068,232,200
27/02/2024	4,900	-0.02 ▼	-0.41	4,920	4,960	4,860	277,060	1,357,594,000
26/02/2024	4,920	-0.08 ▼	-1.63	5,000	5,080	4,850	360,840	1,775,332,800
23/02/2024	5,000	-0.08 ▼	-1.60	5,080	5,230	4,960	485,640	2,428,200,000
22/02/2024	5,080	0.33 ▲	6.50	4,750	5,080	4,780	880,500	4,472,940,000
21/02/2024	4,750	-0.01 ▼	-0.21	4,760	4,810	4,720	180,140	855,665,000
20/02/2024	4,760	-0.07 ▼	-1.47	4,830	4,850	4,730	253,750	1,207,850,000
19/02/2024	4,830	0.17 ▲	3.52	4,660	4,870	4,670	328,910	1,588,635,300
16/02/2024	4,660	0.08 ▲	1.72	4,580	4,690	4,580	228,190	1,063,365,400
15/02/2024	4,580	0.02 ▲	0.44	4,560	4,600	4,560	100,040	458,183,200
07/02/2024	4,560	0.02 ▲	0.44	4,540	4,580	4,510	74,240	338,534,400
06/02/2024	4,540	0.06 ▲	1.32	4,480	4,560	4,450	129,970	590,063,800
05/02/2024	4,480	-0.04 ▼	-0.89	4,520	4,550	4,400	138,470	620,345,600
02/02/2024	4,520	-0.03 ▼	-0.66	4,550	4,580	4,520	116,390	526,082,800
01/02/2024	4,550	0.03 ▲	0.66	4,520	4,580	4,510	97,830	445,126,500
31/01/2024	4,520	-0.13 ▼	-2.88	4,650	4,670	4,520	137,780	622,765,600
30/01/2024	4,650	0.14 ▲	3.01	4,510	4,680	4,560	264,880	1,231,692,000
29/01/2024	4,510	-0.02 ▼	-0.44	4,530	4,560	4,510	80,030	360,935,300
19/01/2024	4,500	0.00 ■■	0.00	4,500	4,540	4,500	102,400	460,800,000
18/01/2024	4,500	0.03 ▲	0.67	4,470	4,520	4,480	67,220	302,490,000
17/01/2024	4,470	-0.03 ▼	-0.67	4,500	4,540	4,470	123,780	553,296,600
16/01/2024	4,500	0.01 ▲	0.22	4,490	4,500	4,470	78,980	355,410,000
15/01/2024	4,490	-0.01 ▼	-0.22	4,500	4,580	4,490	64,170	288,123,300
12/01/2024	4,500	-0.08 ▼	-1.78	4,580	4,580	4,450	188,850	849,825,000
11/01/2024	4,580	0.02 ▲	0.44	4,560	4,600	4,560	92,700	424,566,000
10/01/2024	4,560	0.00 ■■	0.00	4,560	4,650	4,550	107,970	492,343,200
09/01/2024	4,560	-0.04 ▼	-0.88	4,600	4,630	4,560	157,750	719,340,000
08/01/2024	4,600	0.00 ■■	0.00	4,600	4,660	4,590	143,430	659,778,000
05/01/2024	4,600	-0.10 ▼	-2.17	4,700	4,720	4,580	198,630	913,698,000
04/01/2024	4,700	-0.07 ▼	-1.49	4,770	4,800	4,680	247,330	1,162,451,000
03/01/2024	4,770	0.17 ▲	3.56	4,600	4,820	4,620	357,460	1,705,084,200
02/01/2024	4,600	0.11 ▲	2.39	4,490	4,680	4,500	237,840	1,094,064,000
29/12/2023	4,490	0.01 ▲	0.22	4,480	4,510	4,460	123,170	553,033,300
28/12/2023	4,480	-0.03 ▼	-0.67	4,510	4,530	4,480	82,760	370,764,800
27/12/2023	4,510	-0.01 ▼	-0.22	4,520	4,580	4,510	98,130	442,566,300
26/12/2023	4,520	-0.01 ▼	-0.22	4,530	4,580	4,500	59,790	270,250,800
25/12/2023	4,530	0.09 ▲	1.99	4,440	4,530	4,440	118,780	538,073,400
22/12/2023	4,440	-0.02 ▼	-0.45	4,460	4,500	4,420	89,700	398,268,000
21/12/2023	4,460	-0.05 ▼	-1.12	4,510	4,500	4,440	80,660	359,743,600
20/12/2023	4,510	0.01 ▲	0.22	4,500	4,540	4,460	78,810	355,433,100
19/12/2023	4,500	0.01 ▲	0.22	4,490	4,590	4,400	127,930	575,685,000
18/12/2023	4,490	0.06 ▲	1.34	4,430	4,570	4,430	149,800	672,602,000
15/12/2023	4,430	-0.05 ▼	-1.13	4,480	4,490	4,390	177,920	788,185,600
14/12/2023	4,480	-0.13 ▼	-2.90	4,610	4,590	4,410	130,080	582,758,400
13/12/2023	4,520	-0.09 ▼	-1.99	4,610	0	0	187,040	845,420,800
12/12/2023	4,610	0.05 ▲	1.08	4,560	4,640	4,570	118,900	548,129,000
11/12/2023	4,560	-0.09 ▼	-1.97	4,650	4,700	4,550	189,250	862,980,000
08/12/2023	4,650	-0.05 ▼	-1.08	4,700	4,780	4,600	189,910	883,081,500
07/12/2023	4,700	0.11 ▲	2.34	4,590	4,810	4,550	498,490	2,342,903,000
06/12/2023	4,590	0.12 ▲	2.61	4,470	4,590	4,460	249,330	1,144,424,700
05/12/2023	4,470	-0.02 ▼	-0.45	4,490	4,530	4,440	171,760	767,767,200
04/12/2023	4,490	0.14 ▲	3.12	4,350	4,510	4,380	153,290	688,272,100
01/12/2023	4,350	0.03 ▲	0.69	4,320	4,450	4,300	87,970	382,669,500
30/11/2023	4,330	0.01 ▲	0.23	4,320	4,450	4,300	110,230	477,295,900
29/11/2023	4,320	0.05 ▲	1.16	4,270	4,360	4,270	88,900	384,048,000
28/11/2023	4,270	0.02 ▲	0.47	4,250	4,340	4,230	110,390	471,365,300
27/11/2023	4,250	-0.15 ▼	-3.53	4,400	4,430	4,250	155,800	662,150,000
24/11/2023	4,400	-0.10 ▼	-2.27	4,500	4,490	4,250	357,660	1,573,704,000
23/11/2023	4,500	-0.07 ▼	-1.56	4,570	4,680	4,500	322,520	1,451,340,000
22/11/2023	4,570	-0.03 ▼	-0.66	4,600	4,640	4,560	234,810	1,073,081,700
21/11/2023	4,600	0.14 ▲	3.04	4,460	4,650	4,440	503,060	2,314,076,000
20/11/2023	4,460	-0.08 ▼	-1.79	4,540	4,520	4,410	200,830	895,701,800
17/11/2023	4,540	0.14 ▲	3.08	4,400	4,590	4,440	822,580	3,734,513,200
16/11/2023	4,400	-0.02 ▼	-0.45	4,420	4,490	4,390	133,940	589,336,000
15/11/2023	4,420	-0.03 ▼	-0.68	4,450	4,580	4,400	254,020	1,122,768,400
14/11/2023	4,450	-0.03 ▼	-0.67	4,480	4,550	4,420	257,020	1,143,739,000
13/11/2023	4,480	0.12 ▲	2.68	4,360	4,540	4,350	386,950	1,733,536,000
10/11/2023	4,360	-0.06 ▼	-1.38	4,420	4,460	4,300	206,770	901,517,200
09/11/2023	4,420	0.17 ▲	3.85	4,250	4,470	4,250	333,520	1,474,158,400
08/11/2023	4,250	0.18 ▲	4.24	4,070	4,250	4,020	225,810	959,692,500
07/11/2023	4,070	-0.03 ▼	-0.74	4,100	4,150	4,050	107,820	438,827,400
06/11/2023	4,100	0.00 ■■	0.00	4,100	4,180	4,080	95,270	390,607,000
03/11/2023	4,100	-0.12 ▼	-2.93	4,220	4,250	4,050	167,230	685,643,000
02/11/2023	4,220	0.26 ▲	6.16	3,960	4,230	4,000	189,090	797,959,800
01/11/2023	3,960	0.10 ▲	2.53	3,860	3,970	3,830	202,930	803,602,800
31/10/2023	3,860	-0.28 ▼	-7.25	4,140	4,160	3,860	403,850	1,558,861,000
30/10/2023	4,140	-0.31 ▼	-7.49	4,450	4,210	4,140	678,150	2,807,541,000
27/10/2023	4,450	0.06 ▲	1.35	4,390	4,460	4,210	103,490	460,530,500
26/10/2023	4,390	-0.33 ▼	-7.52	4,720	4,650	4,390	239,970	1,053,468,300
25/10/2023	4,720	0.07 ▲	1.48	4,650	4,760	4,660	90,400	426,688,000
24/10/2023	4,650	0.01 ▲	0.22	4,640	4,710	4,590	64,250	298,762,500
23/10/2023	4,640	-0.05 ▼	-1.08	4,690	4,710	4,600	59,910	277,982,400
20/10/2023	4,690	0.13 ▲	2.77	4,560	4,700	4,480	107,330	503,377,700
19/10/2023	4,560	-0.01 ▼	-0.22	4,570	4,650	4,480	135,070	615,919,200
18/10/2023	4,570	-0.33 ▼	-7.22	4,900	4,960	4,560	157,200	718,404,000
17/10/2023	4,900	-0.06 ▼	-1.22	4,960	5,020	4,900	81,040	397,096,000
16/10/2023	4,960	-0.02 ▼	-0.40	4,980	5,030	4,960	92,190	457,262,400
13/10/2023	4,980	-0.04 ▼	-0.80	5,020	5,030	4,940	118,930	592,271,400
12/10/2023	5,020	0.00 ■■	0.00	5,020	5,100	5,010	115,840	581,516,800
11/10/2023	5,020	0.02 ▲	0.40	5,000	5,050	4,970	78,750	395,325,000
10/10/2023	5,000	0.04 ▲	0.80	4,960	5,070	4,960	296,680	1,483,400,000
09/10/2023	4,960	0.03 ▲	0.60	4,930	5,040	4,910	104,400	517,824,000
06/10/2023	4,930	0.07 ▲	1.42	4,860	4,940	4,820	63,190	311,526,700
05/10/2023	4,860	-0.04 ▼	-0.82	4,900	4,970	4,820	57,230	278,137,800
04/10/2023	4,900	0.10 ▲	2.04	4,800	4,930	4,610	121,240	594,076,000
03/10/2023	4,800	-0.34 ▼	-7.08	5,140	5,130	4,800	203,350	976,080,000
02/10/2023	5,140	0.04 ▲	0.78	5,100	5,190	5,100	93,510	480,641,400
29/09/2023	5,100	0.04 ▲	0.78	5,060	5,160	5,080	114,630	584,613,000
28/09/2023	5,060	-0.04 ▼	-0.79	5,100	5,120	4,990	150,990	764,009,400
27/09/2023	5,100	0.01 ▲	0.20	5,090	5,150	4,860	267,790	1,365,729,000
26/09/2023	5,090	-0.26 ▼	-5.11	5,350	5,480	5,060	270,330	1,375,979,700
22/09/2023	5,750	-0.10 ▼	-1.74	5,850	5,950	5,650	411,700	2,367,275,000
21/09/2023	5,850	0.05 ▲	0.85	5,800	5,880	5,800	150,070	877,909,500
20/09/2023	5,800	0.20 ▲	3.45	5,600	5,800	5,610	123,780	717,924,000
19/09/2023	5,600	-0.12 ▼	-2.14	5,720	5,790	5,600	224,620	1,257,872,000
18/09/2023	5,720	-0.10 ▼	-1.75	5,820	5,840	5,720	183,380	1,048,933,600
15/09/2023	5,820	0.02 ▲	0.34	5,800	5,990	5,800	168,170	978,749,400
14/09/2023	5,800	-0.24 ▼	-4.14	6,040	6,090	5,800	417,300	2,420,340,000
13/09/2023	6,040	-0.06 ▼	-0.99	6,100	6,180	5,980	453,260	2,737,690,400
12/09/2023	6,100	0.08 ▲	1.31	6,020	6,110	5,980	281,590	1,717,699,000
11/09/2023	6,020	-0.07 ▼	-1.16	6,090	6,350	6,010	572,550	3,446,751,000
08/09/2023	6,090	0.00 ■■	0.00	6,090	6,250	6,060	339,550	2,067,859,500
07/09/2023	6,090	-0.07 ▼	-1.15	6,160	6,240	6,050	574,750	3,500,227,500
06/09/2023	6,160	0.11 ▲	1.79	6,050	6,250	5,980	515,250	3,173,940,000
05/09/2023	6,050	0.20 ▲	3.31	5,850	6,080	5,860	465,050	2,813,552,500
31/08/2023	5,850	0.02 ▲	0.34	5,830	5,900	5,800	405,410	2,371,648,500
30/08/2023	5,830	0.09 ▲	1.54	5,740	5,850	5,750	287,590	1,676,649,700
29/08/2023	5,740	-0.01 ▼	-0.17	5,750	5,890	5,730	577,340	3,313,931,600
28/08/2023	5,750	0.05 ▲	0.87	5,700	5,820	5,710	318,910	1,833,732,500
25/08/2023	5,700	-0.08 ▼	-1.40	5,780	5,810	5,700	351,210	2,001,897,000
24/08/2023	5,780	0.03 ▲	0.52	5,750	5,780	5,640	304,880	1,762,206,400
23/08/2023	5,750	0.04 ▲	0.70	5,710	5,870	5,660	237,790	1,367,292,500
22/08/2023	5,710	0.15 ▲	2.63	5,560	5,730	5,300	340,850	1,946,253,500
21/08/2023	5,560	-0.40 ▼	-7.19	5,960	5,950	5,550	1,303,610	7,248,071,600
18/08/2023	5,960	-0.44 ▼	-7.38	6,400	6,390	5,960	713,140	4,250,314,400
17/08/2023	6,400	-0.23 ▼	-3.59	6,630	6,690	6,400	435,900	2,789,760,000
16/08/2023	6,630	-0.09 ▼	-1.36	6,720	6,750	6,620	304,750	2,020,492,500
15/08/2023	6,720	0.09 ▲	1.34	6,630	6,850	6,650	475,140	3,192,940,800
14/08/2023	6,630	0.07 ▲	1.06	6,560	6,740	6,540	322,180	2,136,053,400
11/08/2023	6,560	-0.04 ▼	-0.61	6,600	6,680	6,360	441,610	2,896,961,600
10/08/2023	6,600	-0.23 ▼	-3.48	6,830	6,880	6,550	477,900	3,154,140,000
09/08/2023	6,830	0.27 ▲	3.95	6,560	7,000	6,510	988,360	6,750,498,800
08/08/2023	6,560	0.00 ■■	0.00	6,560	6,750	6,540	584,080	3,831,564,800
07/08/2023	6,560	0.11 ▲	1.68	6,450	6,700	6,500	564,670	3,704,235,200
04/08/2023	6,450	0.19 ▲	2.95	6,260	6,470	6,270	420,030	2,709,193,500
03/08/2023	6,260	-0.12 ▼	-1.92	6,380	6,420	6,210	407,600	2,551,576,000
02/08/2023	6,380	0.03 ▲	0.47	6,350	6,460	6,280	435,000	2,775,300,000
01/08/2023	6,350	-0.35 ▼	-5.51	6,700	6,800	6,350	899,220	5,710,047,000
31/07/2023	6,700	0.22 ▲	3.28	6,480	6,800	6,500	913,160	6,118,172,000
28/07/2023	6,480	0.13 ▲	2.01	6,350	6,580	6,360	618,370	4,007,037,600
27/07/2023	6,350	-0.06 ▼	-0.94	6,410	6,470	6,250	436,160	2,769,616,000
26/07/2023	6,410	0.12 ▲	1.87	6,290	6,530	6,300	698,510	4,477,449,100
25/07/2023	6,290	-0.15 ▼	-2.38	6,440	6,500	6,260	423,800	2,665,702,000
24/07/2023	6,440	0.38 ▲	5.90	6,060	6,480	6,070	864,050	5,564,482,000
21/07/2023	6,060	0.04 ▲	0.66	6,020	6,120	6,020	179,990	1,090,739,400
20/07/2023	6,020	0.10 ▲	1.66	5,920	6,020	5,900	194,690	1,172,033,800
19/07/2023	5,920	-0.15 ▼	-2.53	6,070	6,100	5,910	397,400	2,352,608,000
18/07/2023	6,070	-0.11 ▼	-1.81	6,180	6,260	6,040	349,230	2,119,826,100
17/07/2023	6,180	0.16 ▲	2.59	6,020	6,290	6,100	578,930	3,577,787,400
14/07/2023	6,020	0.14 ▲	2.33	5,880	6,090	5,910	541,800	3,261,636,000
13/07/2023	5,880	0.05 ▲	0.85	5,830	5,910	5,840	205,550	1,208,634,000
12/07/2023	5,830	-0.06 ▼	-1.03	5,890	5,940	5,790	262,800	1,532,124,000
11/07/2023	5,890	0.09 ▲	1.53	5,800	5,970	5,820	387,950	2,285,025,500
10/07/2023	5,800	0.10 ▲	1.72	5,700	5,800	5,640	243,400	1,411,720,000
07/07/2023	5,700	0.12 ▲	2.11	5,580	5,720	5,540	186,740	1,064,418,000
06/07/2023	5,580	-0.18 ▼	-3.23	5,760	5,760	5,550	315,470	1,760,322,600
05/07/2023	5,760	-0.02 ▼	-0.35	5,780	5,880	5,760	231,680	1,334,476,800
04/07/2023	5,780	0.21 ▲	3.63	5,570	5,780	5,580	200,260	1,157,502,800
03/07/2023	5,570	0.05 ▲	0.90	5,520	5,640	5,500	231,810	1,291,181,700
30/06/2023	5,520	-0.23 ▼	-4.17	5,750	5,820	5,520	415,570	2,293,946,400
29/06/2023	5,750	-0.15 ▼	-2.61	5,900	5,980	5,750	329,940	1,897,155,000
28/06/2023	5,900	-0.13 ▼	-2.20	6,030	6,080	5,870	559,770	3,302,643,000
27/06/2023	6,030	0.00 ■■	0.00	6,030	6,110	5,970	337,040	2,032,351,200
26/06/2023	6,030	-0.22 ▼	-3.65	6,250	6,240	5,890	560,860	3,381,985,800
23/06/2023	6,250	0.03 ▲	0.48	6,220	6,390	6,200	488,850	3,055,312,500
22/06/2023	6,220	0.08 ▲	1.29	6,140	6,270	6,180	334,500	2,080,590,000
21/06/2023	6,140	-0.01 ▼	-0.16	6,150	6,200	6,080	378,950	2,326,753,000
20/06/2023	6,150	0.25 ▲	4.07	5,900	6,150	5,890	294,790	1,812,958,500
19/06/2023	5,900	-0.10 ▼	-1.69	6,000	6,090	5,790	385,730	2,275,807,000
16/06/2023	6,150	-0.05 ▼	-0.81	6,200	6,300	6,120	721,630	4,438,024,500
15/06/2023	6,200	-0.46 ▼	-7.42	6,660	6,770	6,200	837,450	5,192,190,000
14/06/2023	6,660	-0.03 ▼	-0.45	6,690	7,100	6,550	844,330	5,623,237,800
13/06/2023	6,690	0.43 ▲	6.43	6,260	6,690	6,350	1,085,600	7,262,664,000
12/06/2023	6,260	0.03 ▲	0.48	6,230	6,340	6,210	257,720	1,613,327,200
09/06/2023	6,230	0.13 ▲	2.09	6,100	6,320	6,110	344,340	2,145,238,200
08/06/2023	6,100	-0.28 ▼	-4.59	6,380	6,440	6,100	633,460	3,864,106,000
07/06/2023	6,380	0.10 ▲	1.57	6,280	6,480	6,280	417,040	2,660,715,200
06/06/2023	6,280	0.08 ▲	1.27	6,200	6,320	6,110	338,190	2,123,833,200
05/06/2023	6,200	-0.13 ▼	-2.10	6,330	6,400	6,200	474,950	2,944,690,000
02/06/2023	6,330	-0.09 ▼	-1.42	6,420	6,600	6,320	538,970	3,411,680,100
01/06/2023	6,420	0.06 ▲	0.93	6,360	6,700	6,310	610,890	3,921,913,800
31/05/2023	6,360	-0.07 ▼	-1.10	6,430	6,420	6,280	757,690	4,818,908,400
30/05/2023	6,430	0.08 ▲	1.24	6,350	6,650	6,330	649,390	4,175,577,700
29/05/2023	6,350	0.41 ▲	6.46	5,940	6,350	6,220	742,180	4,712,843,000
26/05/2023	5,940	0.38 ▲	6.40	5,560	5,940	5,610	683,000	4,057,020,000
25/05/2023	5,560	-0.13 ▼	-2.34	5,690	5,750	5,560	342,630	1,905,022,800
24/05/2023	5,690	-0.11 ▼	-1.93	5,800	5,900	5,650	472,290	2,687,330,100
23/05/2023	5,800	-0.02 ▼	-0.34	5,820	5,980	5,650	356,110	2,065,438,000
22/05/2023	5,820	0.27 ▲	4.64	5,550	5,860	5,540	404,850	2,356,227,000
19/05/2023	5,550	-0.20 ▼	-3.60	5,750	5,850	5,410	720,790	4,000,384,500
18/05/2023	5,750	-0.25 ▼	-4.35	6,000	6,240	5,750	606,050	3,484,787,500
17/05/2023	6,000	0.00 ■■	0.00	6,000	6,110	5,880	447,860	2,687,160,000
16/05/2023	6,000	-0.18 ▼	-3.00	6,180	6,230	5,960	617,170	3,703,020,000
15/05/2023	6,180	0.18 ▲	2.91	6,000	6,290	6,080	543,640	3,359,695,200
12/05/2023	6,000	0.30 ▲	5.00	5,700	6,000	5,550	697,720	4,186,320,000
11/05/2023	5,700	0.00 ■■	0.00	5,700	6,080	5,700	844,190	4,811,883,000
10/05/2023	5,700	0.37 ▲	6.49	5,330	5,700	5,450	757,910	4,320,087,000
09/05/2023	5,330	0.34 ▲	6.38	4,990	5,330	5,050	766,170	4,083,686,100
08/05/2023	4,990	0.32 ▲	6.41	4,670	4,990	4,770	716,940	3,577,530,600
05/05/2023	4,670	0.00 ■■	0.00	4,670	4,780	4,580	433,100	2,022,577,000
04/05/2023	4,670	0.30 ▲	6.42	4,370	4,670	4,550	1,337,970	6,248,319,900
28/04/2023	4,370	0.28 ▲	6.41	4,090	4,370	4,370	197,110	861,370,700
27/04/2023	4,090	-0.01 ▼	-0.24	4,100	4,120	4,080	78,790	322,251,100
26/04/2023	4,100	0.05 ▲	1.22	4,050	4,100	4,030	93,590	383,719,000
25/04/2023	4,050	-0.10 ▼	-2.47	4,150	4,160	4,050	117,250	474,862,500
24/04/2023	4,150	0.04 ▲	0.96	4,110	4,160	4,100	108,800	451,520,000
21/04/2023	4,110	0.02 ▲	0.49	4,090	4,180	4,080	157,280	646,420,800
20/04/2023	4,090	0.01 ▲	0.24	4,080	4,110	4,050	117,830	481,924,700
19/04/2023	4,080	-0.02 ▼	-0.49	4,100	4,120	4,060	71,170	290,373,600
18/04/2023	4,100	0.02 ▲	0.49	4,080	4,120	4,050	90,520	371,132,000
17/04/2023	4,080	0.03 ▲	0.74	4,050	4,080	4,030	102,250	417,180,000
14/04/2023	4,050	-0.07 ▼	-1.73	4,120	4,160	4,050	146,780	594,459,000
13/04/2023	4,120	-0.03 ▼	-0.73	4,150	4,180	4,080	249,950	1,029,794,000
12/04/2023	4,150	-0.05 ▼	-1.20	4,200	4,260	4,140	196,350	814,852,500
11/04/2023	4,200	0.06 ▲	1.43	4,140	4,200	4,080	153,330	643,986,000
10/04/2023	4,140	-0.12 ▼	-2.90	4,260	4,320	4,120	258,930	1,071,970,200
07/04/2023	4,260	-0.06 ▼	-1.41	4,320	4,360	4,200	157,810	672,270,600
06/04/2023	4,320	0.03 ▲	0.69	4,290	4,470	4,300	612,610	2,646,475,200
05/04/2023	4,290	0.10 ▲	2.33	4,190	4,370	4,210	194,770	835,563,300
04/04/2023	4,190	0.09 ▲	2.15	4,100	4,200	4,100	245,460	1,028,477,400
03/04/2023	4,100	0.11 ▲	2.68	3,990	4,110	4,020	138,740	568,834,000
31/03/2023	3,990	0.00 ■■	0.00	3,990	4,050	3,980	75,390	300,806,100
30/03/2023	3,990	-0.06 ▼	-1.50	4,050	4,090	3,990	101,420	404,665,800
29/03/2023	4,050	0.00 ■■	0.00	4,050	4,060	4,000	78,370	317,398,500
28/03/2023	4,050	-0.01 ▼	-0.25	4,060	4,100	4,050	91,970	372,478,500
24/03/2023	4,000	-0.16 ▼	-4.00	4,160	4,030	3,950	78,100	312,400,000
22/03/2023	3,940	0.00 ■■	0.00	3,940	3,990	3,940	57,220	225,446,800
21/03/2023	3,940	0.04 ▲	1.02	3,900	3,980	3,900	56,320	221,900,800
20/03/2023	3,900	-0.12 ▼	-3.08	4,020	4,030	3,900	73,270	285,753,000
17/03/2023	4,020	0.02 ▲	0.50	4,000	4,070	4,000	41,410	166,468,200
16/03/2023	4,000	-0.10 ▼	-2.50	4,100	4,070	3,990	73,030	292,120,000
15/03/2023	4,100	0.17 ▲	4.15	3,930	4,130	3,980	97,740	400,734,000
14/03/2023	3,930	-0.13 ▼	-3.31	4,060	4,060	3,920	151,200	594,216,000
13/03/2023	4,060	-0.08 ▼	-1.97	4,140	4,100	4,030	121,300	492,478,000
10/03/2023	4,140	-0.02 ▼	-0.48	4,160	4,140	4,090	70,960	293,774,400
09/03/2023	4,160	0.08 ▲	1.92	4,080	4,220	4,090	143,250	595,920,000
08/03/2023	4,080	0.02 ▲	0.49	4,060	4,080	4,020	50,500	206,040,000
07/03/2023	4,060	0.00 ■■	0.00	4,060	4,090	4,020	100,950	409,857,000
06/03/2023	4,060	0.03 ▲	0.74	4,030	4,200	4,060	93,960	381,477,600
03/03/2023	4,030	-0.07 ▼	-1.74	4,100	4,160	4,030	104,850	422,545,500
02/03/2023	4,100	-0.05 ▼	-1.22	4,150	4,200	4,100	63,680	261,088,000
01/03/2023	4,150	0.07 ▲	1.69	4,080	4,150	4,040	96,770	401,595,500
28/02/2023	4,080	0.05 ▲	1.23	4,030	4,200	4,050	161,350	658,308,000
27/02/2023	4,030	-0.10 ▼	-2.48	4,130	4,130	4,020	188,030	757,760,900
24/02/2023	4,130	-0.07 ▼	-1.69	4,200	4,250	4,100	86,190	355,964,700
23/02/2023	4,200	0.00 ■■	0.00	4,200	4,200	4,060	97,740	410,508,000
22/02/2023	4,200	-0.20 ▼	-4.76	4,400	4,360	4,150	278,980	1,171,716,000
21/02/2023	4,400	-0.04 ▼	-0.91	4,440	4,540	4,310	263,830	1,160,852,000
20/02/2023	4,440	0.29 ▲	6.53	4,150	4,440	4,160	413,560	1,836,206,400
17/02/2023	4,150	0.00 ■■	0.00	4,150	4,220	4,100	175,490	728,283,500
16/02/2023	4,150	0.06 ▲	1.45	4,090	4,170	4,090	115,350	478,702,500
15/02/2023	4,090	0.05 ▲	1.22	4,040	4,180	3,960	151,100	617,999,000
14/02/2023	4,040	0.01 ▲	0.25	4,030	4,100	3,940	162,770	657,590,800
13/02/2023	4,030	-0.30 ▼	-7.44	4,330	4,320	4,030	438,440	1,766,913,200
10/02/2023	4,330	-0.32 ▼	-7.39	4,650	4,750	4,330	437,580	1,894,721,400
09/02/2023	4,650	0.30 ▲	6.45	4,350	4,650	4,550	600,660	2,793,069,000
08/02/2023	4,350	0.28 ▲	6.44	4,070	4,350	4,080	238,230	1,036,300,500
07/02/2023	4,070	0.07 ▲	1.72	4,000	4,140	3,980	184,530	751,037,100
06/02/2023	4,000	-0.04 ▼	-1.00	4,040	4,100	3,990	130,190	520,760,000
03/02/2023	4,040	-0.06 ▼	-1.49	4,100	4,150	4,020	144,850	585,194,000
02/02/2023	4,100	-0.02 ▼	-0.49	4,120	4,200	4,000	167,360	686,176,000
01/02/2023	4,120	-0.13 ▼	-3.16	4,250	4,380	4,120	324,460	1,336,775,200
31/01/2023	4,250	0.01 ▲	0.24	4,240	4,280	4,100	208,310	885,317,500
30/01/2023	4,240	0.04 ▲	0.94	4,200	4,350	4,170	210,320	891,756,800
27/01/2023	4,200	0.10 ▲	2.38	4,100	4,250	4,110	184,570	775,194,000
19/01/2023	4,100	0.10 ▲	2.44	4,000	4,120	4,000	103,220	423,202,000
18/01/2023	4,000	0.14 ▲	3.50	3,860	4,080	3,860	159,180	636,720,000
17/01/2023	3,860	0.08 ▲	2.07	3,780	3,860	3,750	110,400	426,144,000
16/01/2023	3,780	-0.02 ▼	-0.53	3,800	3,810	3,740	34,780	131,468,400
13/01/2023	3,800	0.00 ■■	0.00	3,800	3,840	3,780	95,850	364,230,000
12/01/2023	3,800	0.00 ■■	0.00	3,800	3,840	3,760	31,630	120,194,000
11/01/2023	3,800	0.04 ▲	1.05	3,760	3,820	3,760	56,930	216,334,000
10/01/2023	3,760	0.00 ■■	0.00	3,760	3,780	3,680	46,730	175,704,800
09/01/2023	3,760	-0.04 ▼	-1.06	3,800	3,900	3,720	48,800	183,488,000
06/01/2023	3,800	-0.06 ▼	-1.58	3,860	3,890	3,800	48,060	182,628,000
05/01/2023	3,860	0.06 ▲	1.55	3,800	3,900	3,790	106,110	409,584,600
04/01/2023	3,800	0.02 ▲	0.53	3,780	3,950	3,750	55,010	209,038,000
03/01/2023	3,780	0.23 ▲	6.08	3,550	3,790	3,550	87,210	329,653,800
30/12/2022	3,550	-0.08 ▼	-2.25	3,630	3,710	3,550	61,370	217,863,500
29/12/2022	3,630	-0.05 ▼	-1.38	3,680	3,700	3,610	50,380	182,879,400
28/12/2022	3,680	0.09 ▲	2.45	3,590	3,680	3,510	47,350	174,248,000
27/12/2022	3,590	0.12 ▲	3.34	3,470	3,600	3,410	47,430	170,273,700
26/12/2022	3,470	-0.26 ▼	-7.49	3,730	3,750	3,470	91,210	316,498,700
23/12/2022	3,730	-0.05 ▼	-1.34	3,780	3,790	3,700	50,810	189,521,300
22/12/2022	3,780	0.08 ▲	2.12	3,700	3,810	3,670	79,310	299,791,800
21/12/2022	3,700	-0.12 ▼	-3.24	3,820	3,890	3,590	131,070	484,959,000
20/12/2022	3,820	-0.28 ▼	-7.33	4,100	4,100	3,820	307,050	1,172,931,000
19/12/2022	4,100	-0.10 ▼	-2.44	4,200	4,280	4,100	198,220	812,702,000
15/12/2022	4,240	-0.02 ▼	-0.47	4,260	4,310	4,200	104,430	442,783,200
14/12/2022	4,260	0.08 ▲	1.88	4,180	4,300	4,180	124,350	529,731,000
13/12/2022	4,180	0.00 ■■	0.00	4,180	4,200	4,000	89,160	372,688,800
12/12/2022	4,180	-0.02 ▼	-0.48	4,200	4,360	4,170	159,440	666,459,200
09/12/2022	4,200	-0.09 ▼	-2.14	4,290	4,290	4,150	87,070	365,694,000
08/12/2022	4,290	0.10 ▲	2.33	4,190	4,470	4,180	261,330	1,121,105,700
07/12/2022	4,190	-0.31 ▼	-7.40	4,500	4,480	4,190	185,280	776,323,200
06/12/2022	4,500	0.00 ■■	0.00	4,500	4,800	4,250	504,670	2,271,015,000
05/12/2022	4,500	0.00 ■■	0.00	4,500	4,750	4,500	220,860	993,870,000
03/12/2022	4,500	0.19 ▲	4.22	4,310	4,500	4,190	229,370	1,032,165,000
02/12/2022	4,500	0.19 ▲	4.22	4,310	4,500	4,190	229,370	1,032,165,000
01/12/2022	4,310	0.23 ▲	5.34	4,080	4,360	4,080	507,900	2,189,049,000
30/11/2022	4,080	0.02 ▲	0.49	4,060	4,100	3,930	157,210	641,416,800
29/11/2022	4,060	0.13 ▲	3.20	3,930	4,150	3,830	251,830	1,022,429,800
28/11/2022	3,930	0.25 ▲	6.36	3,680	3,930	3,790	166,190	653,126,700
25/11/2022	3,680	0.23 ▲	6.25	3,450	3,680	3,510	134,140	493,635,200
24/11/2022	3,450	-0.04 ▼	-1.16	3,490	3,500	3,350	142,450	491,452,500
23/11/2022	3,490	-0.22 ▼	-6.30	3,710	3,800	3,480	151,460	528,595,400
22/11/2022	3,710	0.08 ▲	2.16	3,630	3,880	3,680	351,530	1,304,176,300
21/11/2022	3,630	0.23 ▲	6.34	3,400	3,630	3,410	271,970	987,251,100
18/11/2022	3,400	0.15 ▲	4.41	3,250	3,410	3,120	233,270	793,118,000
17/11/2022	3,250	0.14 ▲	4.31	3,110	3,290	3,190	96,050	312,162,500
16/11/2022	3,110	0.07 ▲	2.25	3,040	3,250	2,830	337,410	1,049,345,100
15/11/2022	3,040	-0.22 ▼	-7.24	3,260	3,170	3,040	277,020	842,140,800
14/11/2022	3,260	-0.24 ▼	-7.36	3,500	3,500	3,260	192,760	628,397,600
11/11/2022	3,500	-0.04 ▼	-1.14	3,540	3,700	3,400	145,900	510,650,000
10/11/2022	3,540	-0.26 ▼	-7.34	3,800	3,790	3,540	154,390	546,540,600
09/11/2022	3,800	0.08 ▲	2.11	3,720	3,900	3,720	72,510	275,538,000
08/11/2022	3,720	0.00 ■■	0.00	3,720	3,810	3,500	121,570	452,240,400
07/11/2022	3,720	-0.27 ▼	-7.26	3,990	4,000	3,720	144,920	539,102,400
06/11/2022	3,990	-0.07 ▼	-1.75	4,060	4,060	3,830	109,330	436,226,700
04/11/2022	3,990	-0.07 ▼	-1.75	4,060	4,060	3,830	109,330	436,226,700
03/11/2022	4,060	0.00 ■■	0.00	4,060	4,100	4,010	55,770	226,426,200
02/11/2022	4,060	0.00 ■■	0.00	4,060	4,100	4,010	93,090	377,945,400
01/11/2022	4,060	-0.03 ▼	-0.74	4,090	4,200	4,050	68,670	278,800,200
31/10/2022	4,090	-0.11 ▼	-2.69	4,200	4,250	4,000	52,920	216,442,800
28/10/2022	4,200	0.00 ■■	0.00	4,200	4,340	4,150	145,230	609,966,000
27/10/2022	4,200	0.06 ▲	1.43	4,140	4,250	4,020	133,610	561,162,000
26/10/2022	4,140	0.00 ■■	0.00	4,140	4,260	3,940	149,340	618,267,600
25/10/2022	4,140	-0.02 ▼	-0.48	4,160	4,200	3,870	173,130	716,758,200
24/10/2022	4,160	-0.31 ▼	-7.45	4,470	4,500	4,160	196,730	818,396,800
21/10/2022	4,470	-0.33 ▼	-7.38	4,800	4,800	4,470	163,100	729,057,000
20/10/2022	4,800	-0.03 ▼	-0.63	4,830	4,860	4,680	55,030	264,144,000
19/10/2022	4,830	0.00 ■■	0.00	4,830	0	0	40,280	194,552,400
18/10/2022	4,830	0.04 ▲	0.83	4,790	5,000	4,810	57,320	276,855,600
17/10/2022	4,790	-0.16 ▼	-3.34	4,950	4,940	4,760	31,940	152,992,600
14/10/2022	4,950	0.06 ▲	1.21	4,890	5,010	4,890	103,950	514,552,500
13/10/2022	4,890	0.04 ▲	0.82	4,850	4,980	4,760	33,320	162,934,800
12/10/2022	4,850	0.29 ▲	5.98	4,560	4,870	4,310	147,380	714,793,000
11/10/2022	4,560	-0.34 ▼	-7.46	4,900	4,920	4,560	111,340	507,710,400
07/10/2022	4,850	-0.35 ▼	-7.22	5,200	5,200	4,850	128,890	625,116,500
06/10/2022	5,200	-0.27 ▼	-5.19	5,470	5,470	5,150	67,180	349,336,000
05/10/2022	5,470	0.28 ▲	5.12	5,190	5,490	5,240	82,840	453,134,800
04/10/2022	5,190	-0.06 ▼	-1.16	5,250	5,400	5,100	69,640	361,431,600
03/10/2022	5,250	-0.39 ▼	-7.43	5,640	5,600	5,250	120,790	634,147,500
30/09/2022	5,640	-0.06 ▼	-1.06	5,700	5,690	5,310	140,150	790,446,000
29/09/2022	5,700	-0.13 ▼	-2.28	5,830	5,980	5,700	90,330	514,881,000
28/09/2022	5,830	-0.05 ▼	-0.86	5,880	5,910	5,800	56,160	327,412,800
27/09/2022	5,880	-0.04 ▼	-0.68	5,920	5,980	5,830	62,530	367,676,400
26/09/2022	5,920	-0.33 ▼	-5.57	6,250	6,110	5,850	133,920	792,806,400
23/09/2022	6,250	0.02 ▲	0.32	6,230	6,300	6,230	56,150	350,937,500
22/09/2022	6,230	0.03 ▲	0.48	6,200	6,230	6,120	68,960	429,620,800
21/09/2022	6,200	0.00 ■■	0.00	6,200	6,230	6,110	39,290	243,598,000
20/09/2022	6,200	0.03 ▲	0.48	6,170	6,290	6,060	60,890	377,518,000
19/09/2022	6,170	-0.29 ▼	-4.70	6,460	6,460	6,130	100,220	618,357,400
16/09/2022	6,460	0.06 ▲	0.93	6,400	6,500	6,370	81,420	525,973,200
15/09/2022	6,400	-0.05 ▼	-0.78	6,450	6,560	6,400	63,670	407,488,000
14/09/2022	6,450	-0.14 ▼	-2.17	6,590	6,510	6,360	99,840	643,968,000
13/09/2022	6,590	0.02 ▲	0.30	6,570	6,610	6,450	47,630	313,881,700
12/09/2022	6,570	0.03 ▲	0.46	6,540	6,650	6,550	52,130	342,494,100
09/09/2022	6,550	0.01 ▲	0.15	6,540	6,610	6,400	89,220	584,391,000
08/09/2022	6,540	-0.06 ▼	-0.92	6,600	6,720	6,480	113,040	739,281,600
07/09/2022	6,600	-0.39 ▼	-5.91	6,990	6,980	6,600	123,810	817,146,000
06/09/2022	6,990	0.00 ■■	0.00	6,990	7,070	6,980	68,720	480,352,800
05/09/2022	6,990	0.00 ■■	0.00	6,990	7,080	6,950	108,410	757,785,900
31/08/2022	6,990	0.02 ▲	0.29	6,970	7,030	6,900	85,120	594,988,800
30/08/2022	6,970	-0.01 ▼	-0.14	6,980	7,100	6,970	106,010	738,889,700
29/08/2022	6,980	-0.22 ▼	-3.15	7,200	7,100	6,840	211,300	1,474,874,000
26/08/2022	7,200	-0.20 ▼	-2.78	7,400	7,400	7,150	180,800	1,301,760,000
25/08/2022	7,400	-0.09 ▼	-1.22	7,490	7,540	7,380	174,710	1,292,854,000
24/08/2022	7,490	0.40 ▲	5.34	7,090	7,540	7,110	332,280	2,488,777,200
23/08/2022	7,090	0.07 ▲	0.99	7,020	7,120	6,900	137,520	975,016,800
22/08/2022	7,020	-0.10 ▼	-1.42	7,120	7,170	7,020	144,320	1,013,126,400
19/08/2022	7,120	-0.15 ▼	-2.11	7,270	7,300	7,100	148,600	1,058,032,000
18/08/2022	7,270	-0.02 ▼	-0.28	7,290	7,370	7,200	101,390	737,105,300
17/08/2022	7,290	-0.13 ▼	-1.78	7,420	7,450	7,100	192,270	1,401,648,300
16/08/2022	7,420	0.01 ▲	0.13	7,410	7,520	7,360	136,080	1,009,713,600
15/08/2022	7,410	-0.04 ▼	-0.54	7,450	7,550	7,400	156,340	1,158,479,400
12/08/2022	7,450	0.00 ■■	0.00	7,450	7,500	7,330	165,390	1,232,155,500
11/08/2022	7,450	-0.14 ▼	-1.88	7,590	7,790	7,350	256,570	1,911,446,500
10/08/2022	7,590	-0.07 ▼	-0.92	7,660	7,680	7,510	198,890	1,509,575,100
09/08/2022	7,660	0.26 ▲	3.39	7,400	7,790	7,400	377,980	2,895,326,800
08/08/2022	7,400	0.14 ▲	1.89	7,260	7,450	7,300	188,660	1,396,084,000
05/08/2022	7,260	-0.03 ▼	-0.41	7,290	7,290	7,050	200,450	1,455,267,000
04/08/2022	7,290	-0.10 ▼	-1.37	7,390	7,450	7,250	215,780	1,573,036,200
03/08/2022	7,390	-0.01 ▼	-0.14	7,400	7,450	7,250	164,630	1,216,615,700
02/08/2022	7,400	0.33 ▲	4.46	7,070	7,490	7,070	401,020	2,967,548,000
01/08/2022	7,070	0.08 ▲	1.13	6,990	7,070	6,940	151,180	1,068,842,600
29/07/2022	6,990	0.05 ▲	0.72	6,940	7,100	6,930	115,270	805,737,300
28/07/2022	6,940	0.20 ▲	2.88	6,740	7,000	6,860	99,350	689,489,000
27/07/2022	6,740	-0.06 ▼	-0.89	6,800	6,790	6,660	88,530	596,692,200
26/07/2022	6,800	-0.06 ▼	-0.88	6,860	6,950	6,780	127,640	867,952,000
25/07/2022	6,860	-0.14 ▼	-2.04	7,000	7,000	6,860	107,060	734,431,600
22/07/2022	7,000	-0.12 ▼	-1.71	7,120	7,150	7,000	113,050	791,350,000
21/07/2022	7,120	-0.08 ▼	-1.12	7,200	7,230	7,070	120,420	857,390,400
20/07/2022	7,200	0.15 ▲	2.08	7,050	7,290	7,100	211,850	1,525,320,000
19/07/2022	7,050	-0.03 ▼	-0.43	7,080	7,150	6,970	135,580	955,839,000
18/07/2022	7,080	0.08 ▲	1.13	7,000	7,190	7,020	173,670	1,229,583,600
15/07/2022	6,980	-0.02 ▼	-0.29	7,000	7,150	6,900	135,870	948,372,600
14/07/2022	7,000	-0.04 ▼	-0.57	7,040	7,020	6,800	109,710	767,970,000
13/07/2022	7,040	-0.15 ▼	-2.13	7,190	7,250	6,990	190,680	1,342,387,200
12/07/2022	7,190	0.47 ▲	6.54	6,720	7,190	6,880	356,190	2,561,006,100
11/07/2022	6,720	0.33 ▲	4.91	6,390	6,730	6,340	218,410	1,467,715,200
08/07/2022	6,390	0.16 ▲	2.50	6,230	6,530	6,300	100,410	641,619,900
07/07/2022	6,230	0.00 ■■	0.00	6,230	6,290	6,190	66,520	414,419,600
06/07/2022	6,230	-0.21 ▼	-3.37	6,440	6,400	6,200	84,370	525,625,100
05/07/2022	6,440	-0.08 ▼	-1.24	6,520	6,600	6,350	90,560	583,206,400
04/07/2022	6,520	0.12 ▲	1.84	6,400	6,650	6,450	106,330	693,271,600
01/07/2022	6,400	0.00 ■■	0.00	6,400	6,450	6,050	148,490	950,336,000
30/06/2022	6,400	-0.48 ▼	-7.50	6,880	6,990	6,400	162,320	1,038,848,000
29/06/2022	6,880	0.14 ▲	2.03	6,740	7,200	6,780	258,770	1,780,337,600
28/06/2022	6,740	0.44 ▲	6.53	6,300	6,740	6,350	146,260	985,792,400
27/06/2022	6,300	0.10 ▲	1.59	6,200	6,390	6,120	121,670	766,521,000
24/06/2022	6,200	0.08 ▲	1.29	6,120	6,300	6,120	132,510	821,562,000
23/06/2022	6,120	0.09 ▲	1.47	6,030	6,200	5,910	84,010	514,141,200
22/06/2022	6,030	0.39 ▲	6.47	5,640	6,030	5,710	175,360	1,057,420,800
21/06/2022	5,640	0.00 ■■	0.00	5,640	5,810	5,310	208,820	1,177,744,800
20/06/2022	5,640	-0.42 ▼	-7.45	6,060	6,170	5,640	310,450	1,750,938,000
17/06/2022	6,060	-0.44 ▼	-7.26	6,500	6,200	6,050	367,630	2,227,837,800
16/06/2022	6,500	-0.42 ▼	-6.46	6,920	7,290	6,500	191,530	1,244,945,000
15/06/2022	6,920	-0.52 ▼	-7.51	7,440	7,600	6,920	301,730	2,087,971,600
14/06/2022	7,440	-0.56 ▼	-7.53	8,000	7,930	7,440	296,040	2,202,537,600
13/06/2022	8,000	-0.60 ▼	-7.50	8,600	8,430	8,000	308,720	2,469,760,000
10/06/2022	8,600	-0.38 ▼	-4.42	8,980	8,900	8,600	175,530	1,509,558,000
09/06/2022	8,980	0.11 ▲	1.22	8,870	8,990	8,800	133,670	1,200,356,600
08/06/2022	8,870	0.37 ▲	4.17	8,500	8,940	8,600	146,050	1,295,463,500
07/06/2022	8,500	-0.27 ▼	-3.18	8,770	8,800	8,350	158,390	1,346,315,000
06/06/2022	8,770	-0.13 ▼	-1.48	8,900	9,000	8,750	122,660	1,075,728,200
04/06/2022	9,520	0.52 ▲	5.46	9,000	9,060	8,830	13,670	130,138,400
03/06/2022	8,900	-0.10 ▼	-1.12	9,000	9,060	8,830	147,500	1,312,750,000
02/06/2022	9,000	-0.20 ▼	-2.22	9,200	9,400	8,900	162,070	1,458,630,000
01/06/2022	9,200	-0.40 ▼	-4.35	9,600	9,850	9,200	156,940	1,443,848,000
31/05/2022	9,600	-0.25 ▼	-2.60	9,850	9,850	9,600	218,320	2,095,872,000
30/05/2022	9,850	0.03 ▲	0.30	9,820	9,970	9,600	255,020	2,511,947,000
27/05/2022	9,820	0.00 ■■	0.00	9,820	9,950	9,780	196,700	1,931,594,000
26/05/2022	9,820	0.40 ▲	4.07	9,420	9,960	9,450	341,160	3,350,191,200
25/05/2022	9,420	0.61 ▲	6.48	8,810	9,420	8,780	477,450	4,497,579,000
24/05/2022	8,810	-0.08 ▼	-0.91	8,890	8,980	8,500	157,640	1,388,808,400
23/05/2022	8,890	0.02 ▲	0.22	8,870	9,100	8,500	165,920	1,475,028,800
22/05/2022	8,870	0.05 ▲	0.56	8,820	8,990	8,800	188,700	1,673,769,000
20/05/2022	8,870	0.05 ▲	0.56	8,820	8,990	8,800	188,700	1,673,769,000
19/05/2022	8,820	-0.19 ▼	-2.15	9,010	9,050	8,600	187,550	1,654,191,000
18/05/2022	9,010	0.01 ▲	0.11	9,000	9,400	8,990	187,050	1,685,320,500
17/05/2022	9,000	0.58 ▲	6.44	8,420	9,000	8,350	244,940	2,204,460,000
16/05/2022	8,420	0.21 ▲	2.49	8,210	8,750	8,310	156,940	1,321,434,800
13/05/2022	8,210	-0.61 ▼	-7.43	8,820	8,920	8,210	261,480	2,146,750,800
12/05/2022	8,820	-0.66 ▼	-7.48	9,480	9,440	8,820	180,760	1,594,303,200
11/05/2022	9,480	0.18 ▲	1.90	9,300	9,540	9,100	103,610	982,222,800
10/05/2022	9,300	0.46 ▲	4.95	8,840	9,300	8,320	159,440	1,482,792,000
09/05/2022	8,840	-0.66 ▼	-7.47	9,500	9,500	8,840	233,610	2,065,112,400
29/04/2022	10,600	0.67 ▲	6.32	9,930	10,600	9,850	299,370	3,173,322,000
28/04/2022	9,930	0.33 ▲	3.32	9,600	10,100	9,520	174,600	1,733,778,000
27/04/2022	9,600	0.60 ▲	6.25	9,000	9,600	8,900	219,260	2,104,896,000
26/04/2022	9,000	0.50 ▲	5.56	8,500	9,000	8,200	224,530	2,020,770,000
25/04/2022	8,500	-0.50 ▼	-5.88	9,000	9,600	8,500	200,470	1,703,995,000
23/04/2022	9,900	0.32 ▲	3.23	9,580	10,250	9,150	347,670	3,441,933,000
22/04/2022	9,900	0.32 ▲	3.23	9,580	10,250	9,150	347,670	3,441,933,000
21/04/2022	9,580	-0.72 ▼	-7.52	10,300	9,900	9,580	627,800	6,014,324,000
20/04/2022	10,300	-0.75 ▼	-7.28	11,050	11,000	10,300	638,120	6,572,636,000
19/04/2022	11,050	-0.80 ▼	-7.24	11,850	12,250	11,050	523,690	5,786,774,500
18/04/2022	11,850	-0.85 ▼	-7.17	12,700	12,700	11,850	543,610	6,441,778,500
16/04/2022	12,700	-0.30 ▼	-2.36	13,000	13,050	12,500	430,210	5,463,667,000
15/04/2022	12,700	-0.30 ▼	-2.36	13,000	13,050	12,500	430,210	5,463,667,000
14/04/2022	13,000	-0.25 ▼	-1.92	13,250	13,350	13,000	228,630	2,972,190,000
13/04/2022	13,250	0.15 ▲	1.13	13,100	13,400	12,800	263,320	3,488,990,000
12/04/2022	13,100	-0.35 ▼	-2.67	13,450	13,750	13,100	500,160	6,552,096,000
08/04/2022	13,450	0.00 ■■	0.00	13,450	13,850	13,450	614,900	8,270,405,000
07/04/2022	13,450	0.05 ▲	0.37	13,400	13,700	13,400	356,460	4,794,387,000
06/04/2022	13,400	-0.30 ▼	-2.24	13,700	13,800	13,400	401,410	5,378,894,000
05/04/2022	13,700	0.20 ▲	1.46	13,500	13,800	13,450	454,080	6,220,896,000
04/04/2022	13,500	0.10 ▲	0.74	13,400	13,650	13,450	273,320	3,689,820,000
01/04/2022	13,400	0.30 ▲	2.24	13,100	13,400	13,000	401,140	5,375,276,000
31/03/2022	13,100	-0.15 ▼	-1.15	13,250	13,500	13,000	333,030	4,362,693,000
30/03/2022	13,250	-0.60 ▼	-4.53	13,850	13,850	13,200	623,880	8,266,410,000
29/03/2022	13,850	0.20 ▲	1.44	13,650	13,950	13,750	253,200	3,506,820,000
28/03/2022	13,650	-0.35 ▼	-2.56	14,000	13,900	13,450	524,780	7,163,247,000
25/03/2022	14,000	0.30 ▲	2.14	13,700	14,300	13,700	627,580	8,786,120,000
24/03/2022	13,700	0.00 ■■	0.00	13,700	13,850	13,600	282,100	3,864,770,000
23/03/2022	13,700	-0.15 ▼	-1.09	13,850	14,000	13,700	360,680	4,941,316,000
22/03/2022	13,850	0.05 ▲	0.36	13,800	14,200	13,850	419,790	5,814,091,500
21/03/2022	13,800	0.20 ▲	1.45	13,600	13,800	13,600	306,250	4,226,250,000
18/03/2022	13,600	0.00 ■■	0.00	13,600	13,850	13,600	305,810	4,159,016,000
17/03/2022	13,600	0.10 ▲	0.74	13,500	13,750	13,500	272,270	3,702,872,000
16/03/2022	13,500	0.05 ▲	0.37	13,450	13,650	13,450	188,400	2,543,400,000
15/03/2022	13,450	0.35 ▲	2.60	13,100	13,450	13,200	299,350	4,026,257,500
14/03/2022	13,100	-0.50 ▼	-3.82	13,600	13,550	13,000	462,870	6,063,597,000
11/03/2022	13,600	-0.30 ▼	-2.21	13,900	13,950	13,500	390,940	5,316,784,000
10/03/2022	13,900	0.30 ▲	2.16	13,600	14,150	13,800	316,190	4,395,041,000
09/03/2022	13,600	-0.40 ▼	-2.94	14,000	14,200	13,400	607,430	8,261,048,000
08/03/2022	14,000	-0.50 ▼	-3.57	14,500	14,450	14,000	601,670	8,423,380,000
07/03/2022	14,500	0.15 ▲	1.03	14,350	14,700	14,050	567,170	8,223,965,000
04/03/2022	14,350	-0.05 ▼	-0.35	14,400	14,800	14,300	555,300	7,968,555,000
03/03/2022	14,400	0.25 ▲	1.74	14,150	14,500	14,100	646,410	9,308,304,000
02/03/2022	14,150	-0.15 ▼	-1.06	14,300	14,400	13,900	577,040	8,165,116,000
01/03/2022	14,300	-0.10 ▼	-0.70	14,400	15,000	14,150	1,153,110	16,489,473,000
28/02/2022	14,400	0.90 ▲	6.25	13,500	14,400	13,550	1,016,130	14,632,272,000
25/02/2022	13,500	0.30 ▲	2.22	13,200	13,700	13,400	231,790	3,129,165,000
24/02/2022	13,200	-0.50 ▼	-3.79	13,700	13,800	12,800	777,010	10,256,532,000
23/02/2022	13,700	0.10 ▲	0.73	13,600	14,100	13,700	274,600	3,762,020,000
22/02/2022	13,600	-0.55 ▼	-4.04	14,150	14,000	13,500	517,570	7,038,952,000
21/02/2022	14,150	0.40 ▲	2.83	13,750	14,400	13,800	516,420	7,307,343,000
18/02/2022	13,750	0.05 ▲	0.36	13,700	13,950	13,350	430,110	5,914,012,500
17/02/2022	13,700	0.00 ■■	0.00	13,700	13,800	13,600	327,490	4,486,613,000
16/02/2022	13,700	0.45 ▲	3.28	13,250	13,750	13,300	388,920	5,328,204,000
15/02/2022	13,250	0.25 ▲	1.89	13,000	13,300	13,000	304,850	4,039,262,500
14/02/2022	13,000	-0.60 ▼	-4.62	13,600	13,500	13,000	412,840	5,366,920,000
11/02/2022	13,600	0.05 ▲	0.37	13,550	13,700	13,500	186,900	2,541,840,000
10/02/2022	13,550	-0.20 ▼	-1.48	13,750	13,850	13,500	265,710	3,600,370,500
09/02/2022	13,750	0.25 ▲	1.82	13,500	14,000	13,400	331,490	4,557,987,500
08/02/2022	13,500	-0.05 ▼	-0.37	13,550	13,700	13,450	367,110	4,955,985,000
07/02/2022	13,550	0.55 ▲	4.06	13,000	13,650	13,200	226,020	3,062,571,000
01/02/2022	13,000	0.30 ▲	2.31	12,700	13,100	12,750	218,720	2,843,360,000
28/01/2022	13,000	0.30 ▲	2.31	12,700	13,100	12,750	218,720	2,843,360,000
27/01/2022	12,700	0.15 ▲	1.18	12,550	12,850	12,550	241,320	3,064,764,000
26/01/2022	12,550	-0.40 ▼	-3.19	12,950	13,100	12,550	331,810	4,164,215,500
25/01/2022	12,950	0.30 ▲	2.32	12,650	13,000	12,400	369,560	4,785,802,000
24/01/2022	12,650	-0.95 ▼	-7.51	13,600	13,600	12,650	545,000	6,894,250,000
21/01/2022	13,600	-0.05 ▼	-0.37	13,650	14,050	13,550	404,210	5,497,256,000
20/01/2022	13,600	0.80 ▲	5.88	12,800	13,650	12,850	366,380	4,982,768,000
19/01/2022	12,800	0.15 ▲	1.17	12,650	12,950	12,650	338,060	4,327,168,000
18/01/2022	12,900	0.00 ■■	0.00	12,900	13,150	12,800	431,820	5,570,478,000
17/01/2022	13,600	-0.25 ▼	-1.84	13,850	14,250	13,500	435,600	5,924,160,000
14/01/2022	13,850	0.65 ▲	4.69	13,200	13,900	12,600	790,370	10,946,624,500
13/01/2022	13,200	-0.90 ▼	-6.82	14,100	14,500	13,200	1,085,830	14,332,956,000
12/01/2022	14,100	-1.00 ▼	-7.09	15,100	15,000	14,050	1,603,200	22,605,120,000
11/01/2022	15,100	-1.10 ▼	-7.28	16,200	16,200	15,100	1,681,430	25,389,593,000
10/01/2022	16,200	-0.55 ▼	-3.40	16,750	17,250	16,200	1,458,270	23,623,974,000
07/01/2022	16,750	0.10 ▲	0.60	16,650	17,400	16,700	1,094,170	18,327,347,500
06/01/2022	16,650	0.35 ▲	2.10	16,300	17,250	16,200	1,436,040	23,910,066,000
05/01/2022	16,300	0.00 ■■	0.00	16,600	16,800	16,250	1,229,970	20,048,511,000
04/01/2022	16,600	0.15 ▲	0.90	16,450	16,800	16,400	800,160	13,282,656,000
03/01/2022	13,800	-0.80 ▼	-5.80	14,600	14,900	13,800	930,530	12,841,314,000
31/12/2021	16,450	-0.10 ▼	-0.61	16,550	16,900	16,200	1,096,920	18,044,334,000
30/12/2021	16,550	-0.55 ▼	-3.32	17,100	17,400	16,550	896,240	14,832,772,000
29/12/2021	17,100	0.55 ▲	3.22	16,550	17,650	16,750	1,549,340	26,493,714,000
22/12/2021	16,200	-0.05 ▼	-0.31	16,250	16,550	16,050	1,029,330	16,675,146,000
21/12/2021	16,250	1.00 ▲	6.15	15,250	16,300	15,250	1,563,130	25,400,862,500
20/12/2021	15,250	-0.25 ▼	-1.64	15,500	15,800	15,050	1,220,330	18,610,032,500
17/12/2021	15,500	0.50 ▲	3.23	15,000	15,850	15,150	1,446,610	22,422,455,000
16/12/2021	15,000	0.10 ▲	0.67	14,900	15,600	15,000	983,830	14,757,450,000
15/12/2021	14,900	0.95 ▲	6.38	13,950	14,900	13,850	1,608,560	23,967,544,000
14/12/2021	13,950	-0.20 ▼	-1.43	14,150	14,350	13,900	665,240	9,280,098,000
13/12/2021	14,150	0.40 ▲	2.83	13,750	14,350	13,950	628,700	8,896,105,000
11/12/2021	13,750	0.05 ▲	0.36	13,750	13,850	13,650	435,110	5,982,762,500
10/12/2021	13,750	0.05 ▲	0.36	13,750	13,850	13,650	435,110	5,982,762,500
09/12/2021	13,750	0.15 ▲	1.09	13,600	13,900	13,600	295,370	4,061,337,500
08/12/2021	13,600	-0.30 ▼	-2.21	13,900	14,150	13,600	413,610	5,625,096,000
07/12/2021	13,900	0.55 ▲	3.96	13,350	13,900	13,400	367,810	5,112,559,000
06/12/2021	13,350	-0.45 ▼	-3.37	13,800	14,150	13,100	693,380	9,256,623,000
03/12/2021	13,800	-0.80 ▼	-5.80	14,600	14,900	13,800	930,530	12,841,314,000
02/12/2021	14,600	-0.15 ▼	-1.03	14,750	15,150	14,600	719,360	10,502,656,000
01/12/2021	14,750	0.65 ▲	4.41	14,100	14,900	14,100	840,350	12,395,162,500
30/11/2021	14,100	0.05 ▲	0.35	14,050	14,550	14,050	619,980	8,741,718,000
29/11/2021	14,050	-0.05 ▼	-0.36	14,100	14,450	13,550	664,740	9,339,597,000
26/11/2021	14,100	-0.50 ▼	-3.55	14,600	14,700	14,000	723,650	10,203,465,000
25/11/2021	14,600	0.65 ▲	4.45	13,950	14,700	13,900	557,160	8,134,536,000
24/11/2021	13,950	0.20 ▲	1.43	13,750	14,350	13,900	651,560	9,089,262,000
23/11/2021	13,750	-0.50 ▼	-3.64	14,250	14,100	13,350	897,220	12,336,775,000
22/11/2021	14,250	-1.05 ▼	-7.37	15,300	15,500	14,250	1,252,290	17,845,132,500
19/11/2021	15,300	-0.70 ▼	-4.58	16,000	16,550	14,900	1,450,450	22,191,885,000
18/11/2021	16,000	0.65 ▲	4.06	15,350	16,300	15,100	1,172,750	18,764,000,000
17/11/2021	15,350	0.10 ▲	0.65	15,250	15,600	14,800	1,050,800	16,129,780,000
16/11/2021	15,250	-0.55 ▼	-3.61	15,800	15,800	15,000	1,130,270	17,236,617,500
15/11/2021	15,800	0.85 ▲	5.38	14,950	15,950	15,300	1,530,430	24,180,794,000
12/11/2021	14,950	0.95 ▲	6.35	14,000	14,950	13,950	1,915,840	28,641,808,000
11/11/2021	14,000	-0.05 ▼	-0.36	14,050	14,300	13,650	1,105,970	15,483,580,000
10/11/2021	14,050	0.15 ▲	1.07	13,900	14,250	13,950	740,870	10,409,223,500
09/11/2021	13,900	0.25 ▲	1.80	13,650	14,200	13,550	1,166,340	16,212,126,000
08/11/2021	13,650	0.25 ▲	1.83	13,400	13,750	13,400	749,560	10,231,494,000
05/11/2021	13,400	0.10 ▲	0.75	13,300	13,700	13,250	645,310	8,647,154,000
03/11/2021	13,300	-0.65 ▼	-4.89	13,950	14,300	13,300	1,106,910	14,721,903,000
02/11/2021	13,950	0.70 ▲	5.02	13,250	14,150	13,250	1,512,580	21,100,491,000
01/11/2021	13,250	0.10 ▲	0.75	13,150	13,400	13,150	818,320	10,842,740,000
29/10/2021	13,150	-0.15 ▼	-1.14	13,300	13,400	13,000	906,410	11,919,291,500
28/10/2021	13,300	0.10 ▲	0.75	13,200	13,500	13,050	770,370	10,245,921,000
27/10/2021	13,200	-0.10 ▼	-0.76	13,300	13,600	13,200	865,050	11,418,660,000
26/10/2021	13,300	0.45 ▲	3.38	12,850	13,300	12,950	1,028,070	13,673,331,000
25/10/2021	12,850	0.05 ▲	0.39	12,800	13,000	12,800	522,680	6,716,438,000
22/10/2021	12,800	0.05 ▲	0.39	12,750	13,200	12,600	691,550	8,851,840,000
21/10/2021	12,750	-0.25 ▼	-1.96	13,000	12,950	12,350	1,194,080	15,224,520,000
20/10/2021	13,000	-0.80 ▼	-6.15	13,800	13,600	12,850	1,283,250	16,682,250,000
19/10/2021	13,800	0.70 ▲	5.07	13,100	13,850	13,150	1,589,680	21,937,584,000
18/10/2021	13,100	0.85 ▲	6.49	12,250	13,100	12,250	2,116,640	27,727,984,000
15/10/2021	12,250	-0.30 ▼	-2.45	12,550	12,650	12,250	463,980	5,683,755,000
14/10/2021	12,550	-0.10 ▼	-0.80	12,650	12,800	12,500	412,830	5,181,016,500
13/10/2021	12,650	0.25 ▲	1.98	12,400	13,000	12,400	745,980	9,436,647,000
12/10/2021	12,400	0.50 ▲	4.03	11,900	12,500	11,950	730,320	9,055,968,000
11/10/2021	11,900	0.05 ▲	0.42	11,900	12,050	11,850	467,940	5,568,486,000
08/10/2021	11,900	-0.20 ▼	-1.68	12,100	12,100	11,900	525,720	6,256,068,000
07/10/2021	12,100	0.05 ▲	0.41	12,050	12,200	11,950	391,600	4,738,360,000
06/10/2021	12,050	0.25 ▲	2.07	11,800	12,300	11,850	978,660	11,792,853,000
05/10/2021	11,800	-0.70 ▼	-5.93	12,500	12,600	11,650	3,347,400	39,499,320,000
04/10/2021	12,500	-0.25 ▼	-2.00	12,500	12,750	12,050	915,240	11,440,500,000
01/10/2021	12,500	-0.15 ▼	-1.20	12,650	12,500	12,050	884,890	11,061,125,000
30/09/2021	12,650	-0.25 ▼	-1.98	12,900	12,950	12,400	591,150	7,478,047,500
29/09/2021	12,900	0.40 ▲	3.10	12,500	13,050	12,550	664,460	8,571,534,000
28/09/2021	12,500	0.10 ▲	0.80	12,400	12,900	11,550	625,960	7,824,500,000
27/09/2021	12,400	-0.90 ▼	-7.26	13,300	13,250	12,400	1,050,240	13,022,976,000
26/09/2021	13,300	-0.65 ▼	-4.89	13,950	13,500	13,100	874,010	11,624,333,000
24/09/2021	13,300	-0.65 ▼	-4.89	13,950	13,500	13,100	874,010	11,624,333,000
23/09/2021	13,950	-0.45 ▼	-3.23	14,400	15,000	13,900	934,910	13,041,994,500
22/09/2021	14,400	0.90 ▲	6.25	13,500	14,400	13,500	730,050	10,512,720,000
21/09/2021	13,500	-0.80 ▼	-5.93	14,300	14,050	13,300	1,555,200	20,995,200,000
20/09/2021	14,300	-0.50 ▼	-3.50	14,800	14,800	14,250	873,810	12,495,483,000
19/09/2021	14,800	-0.45 ▼	-3.04	15,250	15,350	14,800	816,050	12,077,540,000
17/09/2021	14,800	-0.45 ▼	-3.04	15,250	15,350	14,800	816,050	12,077,540,000
16/09/2021	15,250	0.10 ▲	0.66	15,150	16,150	14,550	1,125,770	17,167,992,500
15/09/2021	15,150	-0.85 ▼	-5.61	15,150	15,150	14,100	1,369,390	20,746,258,500
14/09/2021	15,150	-1.10 ▼	-7.26	16,250	15,500	15,150	2,458,590	37,247,638,500
13/09/2021	16,250	-1.20 ▼	-7.38	17,450	17,700	16,250	1,612,090	26,196,462,500
11/09/2021	17,450	-0.05 ▼	-0.29	17,500	17,850	17,100	920,190	16,057,315,500
10/09/2021	17,450	-0.05 ▼	-0.29	17,500	17,850	17,100	920,190	16,057,315,500
09/09/2021	17,500	-0.75 ▼	-4.29	18,250	17,650	17,000	3,324,060	58,171,050,000
08/09/2021	18,250	-1.35 ▼	-7.40	19,600	19,950	18,250	1,418,630	25,889,997,500
07/09/2021	19,600	0.10 ▲	0.51	19,500	19,750	19,000	1,443,110	28,284,956,000
06/09/2021	19,500	0.95 ▲	4.87	18,550	19,550	18,600	900,110	17,552,145,000
05/09/2021	16,300	1.40 ▲	8.59	14,900	15,300	14,900	772,300	12,588,490,000
03/09/2021	15,000	0.10 ▲	0.67	14,900	15,300	14,900	557,380	8,360,700,000
01/09/2021	18,550	-0.25 ▼	-1.35	18,800	18,750	18,050	985,020	18,272,121,000
31/08/2021	18,800	0.20 ▲	1.06	18,600	19,000	18,350	838,170	15,757,596,000
30/08/2021	18,600	0.90 ▲	4.84	17,700	18,600	17,700	726,560	13,514,016,000
27/08/2021	17,700	-0.20 ▼	-1.13	17,700	17,700	17,000	659,490	11,672,973,000
26/08/2021	17,700	-1.30 ▼	-7.34	19,000	19,300	17,700	563,810	9,979,437,000
25/08/2021	19,000	-0.90 ▼	-4.74	19,900	19,500	18,550	1,631,960	31,007,240,000
24/08/2021	19,900	-1.45 ▼	-7.29	21,350	21,450	19,900	1,843,450	36,684,655,000
23/08/2021	21,350	0.25 ▲	1.17	21,100	21,350	20,450	1,729,430	36,923,330,500
20/08/2021	21,100	-0.15 ▼	-0.71	21,100	21,200	19,650	2,650,970	55,935,467,000
19/08/2021	21,100	1.00 ▲	4.74	20,100	21,100	19,550	2,171,160	45,811,476,000
18/08/2021	20,100	0.50 ▲	2.49	19,600	20,200	19,150	2,011,350	40,428,135,000
17/08/2021	19,600	0.60 ▲	3.06	19,000	19,650	18,700	1,802,800	35,334,880,000
16/08/2021	19,000	1.20 ▲	6.32	17,800	19,000	18,050	1,417,910	26,940,290,000
13/08/2021	17,800	0.70 ▲	3.93	17,100	17,800	17,050	1,541,680	27,441,904,000
12/08/2021	17,100	-0.05 ▼	-0.29	17,100	17,250	16,800	663,980	11,354,058,000
11/08/2021	17,100	-0.05 ▼	-0.29	17,150	17,300	16,950	915,920	15,662,232,000
10/08/2021	17,150	0.45 ▲	2.62	16,700	17,300	16,550	1,005,630	17,246,554,500
09/08/2021	16,700	-0.10 ▼	-0.60	16,800	17,000	16,250	592,730	9,898,591,000
06/08/2021	16,800	0.50 ▲	2.98	16,300	17,400	16,050	1,071,090	17,994,312,000
05/08/2021	16,300	0.25 ▲	1.53	16,050	16,500	16,000	772,300	12,588,490,000
04/08/2021	16,050	1.05 ▲	6.54	15,000	16,050	15,000	1,127,200	18,091,560,000
03/08/2021	15,000	0.10 ▲	0.67	14,900	15,300	14,900	557,380	8,360,700,000
02/08/2021	14,900	-0.20 ▼	-1.34	15,100	15,500	14,900	874,450	13,029,305,000
30/07/2021	15,100	-0.20 ▼	-1.32	15,300	15,500	15,100	336,870	5,086,737,000
29/07/2021	15,300	0.35 ▲	2.29	14,950	15,450	14,850	643,040	9,838,512,000
28/07/2021	14,950	0.05 ▲	0.33	14,900	15,250	14,650	471,240	7,045,038,000
27/07/2021	14,900	0.30 ▲	2.01	14,600	14,950	14,650	469,920	7,001,808,000
26/07/2021	14,600	-0.25 ▼	-1.71	14,850	14,900	14,200	387,580	5,658,668,000
23/07/2021	14,850	-0.15 ▼	-1.01	15,000	15,000	14,550	518,640	7,701,804,000
21/07/2021	14,450	1.05 ▲	7.27	13,400	14,450	13,550	763,940	11,038,933,000
20/07/2021	13,550	0.15 ▲	1.11	13,400	13,600	12,850	628,940	8,522,137,000
19/07/2021	13,400	-1.00 ▼	-7.46	14,400	13,800	13,400	955,570	12,804,638,000
17/07/2021	14,400	-0.65 ▼	-4.51	15,050	15,150	14,400	343,190	4,941,936,000
16/07/2021	14,400	-0.65 ▼	-4.51	15,050	15,150	14,400	343,190	4,941,936,000
15/07/2021	15,050	0.25 ▲	1.66	14,800	15,400	14,500	396,840	5,972,442,000
14/07/2021	14,800	-0.40 ▼	-2.70	15,200	15,600	14,800	364,660	5,396,968,000
13/07/2021	15,200	-0.30 ▼	-1.97	15,500	15,750	14,600	353,370	5,371,224,000
12/07/2021	15,500	-1.15 ▼	-7.42	16,650	16,600	15,500	572,790	8,878,245,000
09/07/2021	16,650	-0.35 ▼	-2.10	17,000	17,000	15,850	985,210	16,403,746,500
08/07/2021	17,000	0.05 ▲	0.29	16,950	17,100	16,650	1,179,170	20,045,890,000
07/07/2021	16,950	-0.25 ▼	-1.47	17,200	17,250	16,400	706,960	11,982,972,000
06/07/2021	17,200	-0.95 ▼	-5.52	18,150	18,500	17,200	1,086,270	18,683,844,000
05/07/2021	18,150	0.65 ▲	3.58	17,500	18,300	17,100	1,299,730	23,590,099,500
02/07/2021	17,500	0.50 ▲	2.86	17,000	17,900	17,100	927,970	16,239,475,000
01/07/2021	17,000	1.10 ▲	6.47	15,900	17,000	16,400	1,261,990	21,453,830,000
30/06/2021	15,900	-0.10 ▼	-0.63	16,000	16,200	15,750	575,570	9,151,563,000
29/06/2021	16,000	-0.10 ▼	-0.63	16,100	16,300	15,750	900,460	14,407,360,000
28/06/2021	16,100	0.30 ▲	1.86	15,800	16,300	15,450	672,620	10,829,182,000
25/06/2021	15,800	-0.15 ▼	-0.95	15,950	16,700	15,800	1,034,270	16,341,466,000
24/06/2021	15,950	1.00 ▲	6.27	14,950	15,950	15,200	1,609,880	25,677,586,000
23/06/2021	14,950	0.95 ▲	6.35	14,000	14,950	13,600	1,319,850	19,731,757,500
22/06/2021	14,000	-1.00 ▼	-7.14	15,000	15,000	14,000	667,360	9,343,040,000
21/06/2021	15,000	-0.05 ▼	-0.33	15,300	15,800	14,800	778,360	11,675,400,000
18/06/2021	15,300	0.30 ▲	1.96	15,000	15,800	13,950	3,007,390	46,013,067,000
17/06/2021	15,000	-0.60 ▼	-4.00	15,600	15,700	14,850	876,260	13,143,900,000
16/06/2021	15,600	0.65 ▲	4.17	14,950	15,650	14,800	797,050	12,433,980,000
15/06/2021	15,400	0.10 ▲	0.65	15,400	15,800	15,300	338,720	5,216,288,000
14/06/2021	15,400	0.90 ▲	5.84	14,500	15,500	14,700	1,058,480	16,300,592,000
11/06/2021	14,500	0.60 ▲	4.14	13,900	14,500	13,800	715,510	10,374,895,000
10/06/2021	13,900	-0.40 ▼	-2.88	14,300	14,800	13,700	766,550	10,655,045,000
09/06/2021	14,300	-0.10 ▼	-0.70	14,300	14,600	13,900	490,440	7,013,292,000
08/06/2021	14,300	0.05 ▲	0.35	14,250	15,100	14,200	848,310	12,130,833,000
07/06/2021	14,250	0.90 ▲	6.32	13,350	14,250	13,400	776,280	11,061,990,000
04/06/2021	13,350	-0.60 ▼	-4.49	13,950	13,700	13,200	1,454,340	19,415,439,000
03/06/2021	13,950	-0.75 ▼	-5.38	14,700	14,700	13,800	1,330,610	18,562,009,500
02/06/2021	14,700	-0.10 ▼	-0.68	14,800	15,000	14,400	613,960	9,025,212,000
01/06/2021	14,800	-0.35 ▼	-2.36	15,150	15,550	14,300	697,630	10,324,924,000
31/05/2021	15,150	3.90 ▲	25.74	14,200	15,150	13,800	971,010	14,710,801,500
28/05/2021	14,200	0.20 ▲	1.41	14,000	14,250	13,600	986,360	14,006,312,000
27/05/2021	14,000	0.55 ▲	3.93	13,450	14,350	13,500	1,004,850	14,067,900,000
26/05/2021	13,450	0.85 ▲	6.32	12,600	13,450	13,200	1,328,900	17,873,705,000
25/05/2021	12,600	0.80 ▲	6.35	11,800	12,600	11,600	950,550	11,976,930,000
24/05/2021	11,800	0.30 ▲	2.54	11,500	11,900	11,250	713,770	8,422,486,000
23/05/2021	11,500	-0.05 ▼	-0.43	11,500	12,000	11,300	525,580	6,044,170,000
21/05/2021	11,500	-0.05 ▼	-0.43	11,500	12,000	11,300	525,580	6,044,170,000
20/05/2021	11,500	0.75 ▲	6.52	10,750	11,500	11,150	1,054,000	12,121,000,000
19/05/2021	10,750	0.70 ▲	6.51	10,050	10,750	10,050	467,060	5,020,895,000
18/05/2021	10,050	-0.05 ▼	-0.50	10,100	10,250	10,050	237,430	2,386,171,500
17/05/2021	10,100	0.05 ▲	0.50	10,050	10,350	10,000	329,640	3,329,364,000
16/05/2021	10,050	-0.05 ▼	-0.50	10,050	10,300	10,000	182,680	1,835,934,000
14/05/2021	10,050	-0.05 ▼	-0.50	10,050	10,300	10,000	182,680	1,835,934,000
13/05/2021	10,050	-0.30 ▼	-2.99	10,350	10,450	10,050	211,150	2,122,057,500
12/05/2021	10,350	0.48 ▲	4.64	9,870	10,400	9,900	173,760	1,798,416,000
11/05/2021	9,870	0.09 ▲	0.91	9,780	10,150	9,790	195,930	1,933,829,100
10/05/2021	9,780	-0.32 ▼	-3.27	10,100	10,050	9,600	323,470	3,163,536,600
09/05/2021	10,100	-0.30 ▼	-2.97	10,400	10,450	9,990	339,100	3,424,910,000
07/05/2021	10,100	-0.30 ▼	-2.97	10,400	10,450	9,990	339,100	3,424,910,000
06/05/2021	10,400	-0.30 ▼	-2.88	10,700	10,800	10,350	238,430	2,479,672,000
05/05/2021	10,700	0.25 ▲	2.34	10,450	10,900	10,450	315,340	3,374,138,000
04/05/2021	10,450	-0.20 ▼	-1.91	10,650	10,550	10,150	250,360	2,616,262,000
03/05/2021	11,500	0.60 ▲	5.22	10,900	11,650	10,150	50,400	579,600,000
30/04/2021	10,650	0.35 ▲	3.29	10,300	11,000	10,350	346,450	3,689,692,500
29/04/2021	10,650	0.35 ▲	3.29	10,300	11,000	10,350	346,450	3,689,692,500
28/04/2021	10,300	0.25 ▲	2.43	10,050	10,500	10,050	135,640	1,397,092,000
27/04/2021	10,050	0.13 ▲	1.29	9,920	10,450	9,800	258,950	2,602,447,500
26/04/2021	9,920	-0.63 ▼	-6.35	10,550	10,600	9,900	424,170	4,207,766,400
23/04/2021	10,550	0.40 ▲	3.79	10,150	10,550	10,000	225,620	2,380,291,000
22/04/2021	10,150	-0.50 ▼	-4.93	10,650	11,000	10,150	391,680	3,975,552,000
21/04/2021	10,650	-0.45 ▼	-4.23	11,100	11,100	10,500	259,720	2,766,018,000
20/04/2021	10,650	-0.45 ▼	-4.23	11,100	11,100	10,500	259,720	2,766,018,000
19/04/2021	11,100	0.35 ▲	3.15	10,750	11,200	10,300	283,980	3,152,178,000
16/04/2021	10,750	-0.60 ▼	-5.58	11,350	11,400	10,600	935,820	10,060,065,000
15/04/2021	11,350	-0.50 ▼	-4.41	11,850	11,950	11,350	710,610	8,065,423,500
14/04/2021	11,850	0.15 ▲	1.27	11,700	12,100	11,300	796,520	9,438,762,000
13/04/2021	11,700	-0.25 ▼	-2.14	11,950	12,300	11,600	789,240	9,234,108,000
12/04/2021	11,950	0.75 ▲	6.28	11,200	11,950	11,150	970,400	11,596,280,000
09/04/2021	11,200	-0.20 ▼	-1.79	11,400	11,300	11,000	534,630	5,987,856,000
08/04/2021	11,400	0.30 ▲	2.63	11,100	11,500	11,250	408,630	4,658,382,000
07/04/2021	11,100	0.25 ▲	2.25	10,850	11,150	10,900	384,670	4,269,837,000
06/04/2021	10,850	-0.15 ▼	-1.38	11,000	10,900	10,600	506,800	5,498,780,000
05/04/2021	11,000	-0.10 ▼	-0.91	11,100	11,150	10,800	220,470	2,425,170,000
02/04/2021	11,100	0.20 ▲	1.80	10,900	11,300	10,900	310,530	3,446,883,000
01/04/2021	10,900	0.05 ▲	0.46	10,850	11,150	10,550	255,110	2,780,699,000
31/03/2021	10,850	-0.40 ▼	-3.69	11,250	11,200	10,800	297,690	3,229,936,500
30/03/2021	11,250	0.70 ▲	6.22	10,550	11,250	10,900	586,210	6,594,862,500
29/03/2021	10,550	0.65 ▲	6.16	9,900	10,550	9,980	317,240	3,346,882,000
28/03/2021	9,900	-0.50 ▼	-5.05	10,400	10,400	9,680	462,920	4,582,908,000
26/03/2021	9,900	-0.50 ▼	-5.05	10,400	10,400	9,680	462,920	4,582,908,000
25/03/2021	10,400	-0.40 ▼	-3.85	10,800	10,900	10,300	459,960	4,783,584,000
24/03/2021	10,800	-0.30 ▼	-2.78	11,100	11,000	10,650	368,330	3,977,964,000
23/03/2021	11,100	-0.45 ▼	-4.05	11,550	11,550	10,850	438,980	4,872,678,000
22/03/2021	11,550	-0.15 ▼	-1.30	11,700	11,700	11,000	365,540	4,221,987,000
19/03/2021	11,700	-0.10 ▼	-0.85	11,800	11,750	11,500	250,170	2,926,989,000
18/03/2021	11,800	0.05 ▲	0.42	11,800	12,150	11,550	394,080	4,650,144,000
17/03/2021	11,800	-0.40 ▼	-3.39	12,200	12,200	11,700	402,350	4,747,730,000
16/03/2021	12,200	0.50 ▲	4.10	11,700	12,300	11,900	689,560	8,412,632,000
15/03/2021	11,700	0.75 ▲	6.41	10,950	11,700	10,700	767,860	8,983,962,000
12/03/2021	10,950	-0.15 ▼	-1.37	11,100	11,200	10,850	276,010	3,022,309,500
11/03/2021	11,100	-0.05 ▼	-0.45	11,100	11,250	11,000	246,660	2,737,926,000
10/03/2021	11,100	0.20 ▲	1.80	10,900	11,200	10,950	300,790	3,338,769,000
09/03/2021	10,900	-0.05 ▼	-0.46	10,900	11,050	10,700	248,830	2,712,247,000
08/03/2021	10,900	0.15 ▲	1.38	10,750	11,000	10,750	166,350	1,813,215,000
05/03/2021	10,750	0.05 ▲	0.47	10,700	10,950	10,600	116,970	1,257,427,500
04/03/2021	10,700	-0.25 ▼	-2.34	10,950	11,250	10,600	231,200	2,473,840,000
03/03/2021	10,950	0.15 ▲	1.37	10,800	11,350	10,550	269,310	2,948,944,500
02/03/2021	10,800	-0.25 ▼	-2.31	11,050	11,150	10,700	196,670	2,124,036,000
01/03/2021	11,050	0.45 ▲	4.07	10,600	11,200	10,550	207,360	2,291,328,000
26/02/2021	10,600	-0.20 ▼	-1.89	10,800	10,600	10,350	193,390	2,049,934,000
25/02/2021	10,800	-0.15 ▼	-1.39	10,950	11,100	10,600	246,630	2,663,604,000
24/02/2021	10,950	-0.15 ▼	-1.37	11,100	11,400	10,900	237,440	2,599,968,000
23/02/2021	11,100	-0.50 ▼	-4.50	11,600	11,500	11,050	351,020	3,896,322,000
22/02/2021	11,600	-0.20 ▼	-1.72	11,600	11,800	11,050	298,880	3,467,008,000
19/02/2021	11,600	-0.45 ▼	-3.88	12,050	12,200	11,600	286,880	3,327,808,000
18/02/2021	12,050	0.75 ▲	6.22	11,300	12,050	11,300	242,580	2,923,089,000
17/02/2021	11,300	0.50 ▲	4.42	10,800	11,500	10,150	314,680	3,555,884,000
10/02/2021	10,800	-0.55 ▼	-5.09	11,350	11,100	10,600	364,720	3,938,976,000
09/02/2021	10,800	-0.55 ▼	-5.09	11,350	11,100	10,600	364,720	3,938,976,000
08/02/2021	11,350	-0.85 ▼	-7.49	12,200	12,200	11,350	332,970	3,779,209,500
05/02/2021	12,200	-0.50 ▼	-4.10	12,700	12,850	12,100	637,620	7,778,964,000
05/01/2021	16,300	-0.15 ▼	-0.92	16,400	16,400	16,000	157,950	2,574,585,000
04/01/2021	16,400	1.05 ▲	6.40	15,350	16,400	15,500	920,580	15,097,512,000
01/01/2021	15,350	1.00 ▲	6.51	14,350	15,350	14,550	11,377,850	174,649,997,500
31/12/2020	15,350	1.00 ▲	6.51	14,350	15,350	14,550	11,377,850	174,649,997,500
30/12/2020	14,350	-0.10 ▼	-0.70	14,350	14,500	13,650	11,212,120	160,893,922,000
29/12/2020	14,350	0.30 ▲	2.09	14,100	14,450	13,750	689,257	9,890,837,950
28/12/2020	14,100	0.00 ■■	0.00	14,100	14,300	13,800	503,958	7,105,807,800
27/12/2020	14,100	0.80 ▲	5.67	13,300	14,200	13,300	999,116	14,087,535,600
25/12/2020	14,100	0.80 ▲	5.67	13,300	14,200	13,300	999,116	14,087,535,600
24/12/2020	13,300	0.20 ▲	1.50	13,100	13,300	12,200	601,844	8,004,525,200
23/12/2020	13,100	-0.20 ▼	-1.53	13,250	13,250	12,500	446,473	5,848,796,300
22/12/2020	13,250	0.80 ▲	6.04	12,450	13,250	12,550	553,147	7,329,197,750
21/12/2020	12,450	0.80 ▲	6.43	11,650	12,450	11,700	590,984	7,357,750,800
20/12/2020	11,650	0.10 ▲	0.86	11,600	11,700	11,400	273,538	3,186,717,700
18/12/2020	11,650	0.10 ▲	0.86	11,600	11,700	11,400	273,538	3,186,717,700
17/12/2020	11,600	0.10 ▲	0.86	11,500	11,650	11,050	409,289	4,747,752,400
16/12/2020	11,500	0.30 ▲	2.61	11,200	11,550	11,050	328,426	3,776,899,000
15/12/2020	11,200	0.40 ▲	3.57	10,850	11,400	10,950	332,427	3,723,182,400
14/12/2020	10,850	0.70 ▲	6.45	10,150	10,850	10,150	428,320	4,647,272,000
13/12/2020	10,150	-0.10 ▼	-0.99	10,250	10,500	10,100	254,120	2,579,318,000
11/12/2020	10,150	-0.10 ▼	-0.99	10,250	10,500	10,100	254,120	2,579,318,000
10/12/2020	10,250	-0.40 ▼	-3.90	10,600	10,600	10,250	151,423	1,552,085,750
09/12/2020	10,600	0.30 ▲	2.83	10,300	10,700	10,250	349,573	3,705,473,800
08/12/2020	10,300	0.60 ▲	5.83	9,660	10,300	9,800	230,355	2,372,656,500
07/12/2020	9,660	0.60 ▲	6.21	9,030	9,660	9,180	231,034	2,231,788,440
04/12/2020	9,120	0.22 ▲	2.41	8,900	9,270	8,990	1,268,760	11,571,091,200
03/12/2020	8,900	-0.10 ▼	-1.12	9,000	9,050	8,700	77,085	686,056,500
02/12/2020	9,000	0.10 ▲	1.11	8,860	9,200	8,860	104,798	943,182,000
01/12/2020	8,860	0.00 ■■	0.00	8,810	8,950	8,610	154,289	1,367,000,540
30/11/2020	8,240	-0.01 ▼	-0.12	8,250	8,350	8,190	319,330	2,631,279,200
27/11/2020	8,240	-0.01 ▼	-0.12	8,250	8,350	8,190	319,330	2,631,279,200
26/11/2020	8,250	0.01 ▲	0.12	8,240	8,280	8,150	273,210	2,253,982,500
25/11/2020	8,240	-0.08 ▼	-0.97	8,320	8,300	8,100	386,120	3,181,628,800
24/11/2020	8,320	-0.10 ▼	-1.20	8,420	8,420	8,250	210,190	1,748,780,800
23/11/2020	8,420	-0.02 ▼	-0.24	8,440	8,610	8,400	578,450	4,870,549,000
20/11/2020	8,440	0.40 ▲	4.74	8,060	8,590	8,010	91,086	768,765,840
19/11/2020	8,060	-0.10 ▼	-1.24	8,150	8,140	8,030	18,142	146,224,520
18/11/2020	8,150	0.15 ▲	1.84	8,000	8,240	8,000	629,390	5,129,528,500
17/11/2020	8,000	-0.10 ▼	-1.25	8,100	8,130	7,990	32,872	262,976,000
16/11/2020	8,100	-0.10 ▼	-1.23	8,200	8,200	8,050	19,924	161,384,400
13/11/2020	8,200	0.10 ▲	1.22	8,050	8,200	8,050	56,731	465,194,200
12/11/2020	8,050	0.00 ■■	0.00	8,020	8,300	8,030	110,043	885,846,150
11/11/2020	8,020	-0.10 ▼	-1.25	8,150	8,150	7,900	61,182	490,679,640
10/11/2020	8,150	-0.20 ▼	-2.45	8,300	8,300	7,910	43,126	351,476,900
09/11/2020	8,300	0.00 ■■	0.00	8,270	8,400	8,240	19,453	161,459,900
06/11/2020	8,270	0.10 ▲	1.21	8,170	8,370	8,160	38,012	314,359,240
05/11/2020	8,170	-0.10 ▼	-1.22	8,300	8,350	8,170	11,746	95,964,820
04/11/2020	8,300	-0.10 ▼	-1.20	8,400	8,450	8,230	16,759	139,099,700
03/11/2020	8,400	-0.10 ▼	-1.19	8,460	8,470	8,400	7,377	61,966,800
02/11/2020	8,460	0.40 ▲	4.73	8,050	8,560	7,990	50,166	424,404,360
30/10/2020	8,050	0.00 ■■	0.00	8,050	8,090	7,900	13,412	107,966,600
29/10/2020	8,050	0.00 ■■	0.00	8,050	8,100	7,800	28,902	232,661,100
28/10/2020	8,050	-0.20 ▼	-2.48	8,250	8,200	7,900	38,988	313,853,400
27/10/2020	8,250	-0.20 ▼	-2.42	8,440	8,440	8,250	23,912	197,274,000
26/10/2020	8,440	-0.20 ▼	-2.37	8,610	8,750	8,440	87,561	739,014,840
25/10/2020	8,610	0.30 ▲	3.48	8,360	8,700	8,310	65,552	564,402,720
23/10/2020	8,610	0.30 ▲	3.48	8,360	8,700	8,310	65,552	564,402,720
22/10/2020	8,360	-0.10 ▼	-1.20	8,500	8,540	8,360	34,785	290,802,600
21/10/2020	8,500	-0.10 ▼	-1.18	8,610	8,730	8,490	36,497	310,224,500
20/10/2020	8,610	-0.10 ▼	-1.16	8,730	8,730	8,590	29,033	249,974,130
19/10/2020	8,730	-0.10 ▼	-1.15	8,820	8,880	8,700	30,214	263,768,220
17/10/2020	8,820	0.00 ■■	0.00	8,820	8,850	8,650	36,566	322,512,120
16/10/2020	8,820	0.00 ■■	0.00	8,820	8,850	8,650	36,566	322,512,120
15/10/2020	8,820	-0.15 ▼	-1.70	8,970	8,870	8,790	219,380	1,934,931,600
14/10/2020	8,970	0.20 ▲	2.23	8,800	9,030	8,800	34,755	311,752,350
13/10/2020	8,800	-0.10 ▼	-1.14	8,900	8,900	8,800	29,836	262,556,800
12/10/2020	8,900	-0.20 ▼	-2.25	9,130	9,130	8,790	82,128	730,939,200
11/10/2020	9,130	-0.20 ▼	-2.19	9,310	9,300	9,130	39,898	364,268,740
09/10/2020	9,130	-0.20 ▼	-2.19	9,310	9,300	9,130	39,898	364,268,740
08/10/2020	9,310	0.00 ■■	0.00	9,350	9,460	9,150	55,763	519,153,530
07/10/2020	9,350	0.30 ▲	3.21	9,090	9,500	9,000	342,664	3,203,908,400
06/10/2020	9,090	0.20 ▲	2.20	8,940	9,170	8,850	96,865	880,502,850
05/10/2020	8,940	0.20 ▲	2.24	8,760	8,940	8,680	89,414	799,361,160
04/10/2020	8,760	0.00 ■■	0.00	8,800	8,870	8,600	18,483	161,911,080
02/10/2020	8,760	0.00 ■■	0.00	8,800	8,870	8,600	18,483	161,911,080
01/10/2020	8,800	0.00 ■■	0.00	8,820	8,970	8,790	19,233	169,250,400
30/09/2020	8,820	-0.10 ▼	-1.13	8,900	9,030	8,780	44,540	392,842,800
29/09/2020	8,900	-0.10 ▼	-1.12	9,000	9,070	8,820	26,062	231,951,800
28/09/2020	9,000	-0.10 ▼	-1.11	9,080	9,080	8,920	13,953	125,577,000
25/09/2020	9,080	-0.10 ▼	-1.10	9,200	9,220	9,000	11,846	107,561,680
24/09/2020	9,200	0.30 ▲	3.26	8,890	9,200	8,780	92,200	848,240,000
23/09/2020	8,890	-0.10 ▼	-1.12	8,950	9,030	8,860	19,779	175,835,310
22/09/2020	8,950	-0.10 ▼	-1.12	9,000	9,010	8,750	19,528	174,775,600
21/09/2020	9,000	-0.10 ▼	-1.11	9,140	9,140	8,960	23,218	208,962,000
18/09/2020	9,140	0.10 ▲	1.09	9,080	9,180	8,940	17,567	160,562,380
17/09/2020	9,080	0.00 ■■	0.00	9,100	0	0	32,149	291,912,920
16/09/2020	9,100	-0.10 ▼	-1.10	9,190	9,230	9,040	13,346	121,448,600
15/09/2020	9,190	0.00 ■■	0.00	9,170	9,250	9,150	19,143	175,924,170
14/09/2020	9,170	0.00 ■■	0.00	9,140	9,400	9,010	58,834	539,507,780
11/09/2020	9,140	0.00 ■■	0.00	9,140	9,140	9,000	15,782	144,247,480
10/09/2020	9,140	0.00 ■■	0.00	9,100	9,240	9,000	33,684	307,871,760
09/09/2020	9,100	-0.09 ▼	-0.99	9,100	9,100	8,600	178,580	1,625,078,000
08/09/2020	9,100	0.40 ▲	4.40	8,700	9,100	8,700	59,459	541,076,900
07/09/2020	8,700	-0.60 ▼	-6.90	9,260	9,290	8,700	71,378	620,988,600
04/09/2020	9,260	-0.10 ▼	-1.08	9,390	9,390	9,120	51,167	473,806,420
03/09/2020	9,390	0.00 ■■	0.00	9,430	9,630	9,300	28,465	267,286,350
02/09/2020	9,430	0.10 ▲	1.06	9,350	9,500	9,320	52,114	491,435,020
01/09/2020	9,430	0.10 ▲	1.06	9,350	9,500	9,320	52,114	491,435,020
31/08/2020	9,350	0.00 ■■	0.00	9,350	9,700	9,280	67,110	627,478,500
28/08/2020	9,350	0.00 ■■	0.00	9,350	9,460	9,230	70,251	656,846,850
27/08/2020	9,350	-0.20 ▼	-2.14	9,500	9,490	9,330	49,116	459,234,600
26/08/2020	9,500	-0.20 ▼	-2.11	9,680	9,680	9,440	48,120	457,140,000
25/08/2020	9,680	0.30 ▲	3.10	9,380	9,800	9,370	105,819	1,024,327,920
24/08/2020	9,380	0.00 ■■	0.00	9,350	9,450	9,350	60,335	565,942,300
21/08/2020	9,350	0.00 ■■	0.00	9,300	9,480	9,220	84,853	793,375,550
20/08/2020	9,300	-0.10 ▼	-1.08	9,370	9,410	9,180	42,681	396,933,300
19/08/2020	9,370	0.10 ▲	1.07	9,300	9,600	9,220	49,927	467,815,990
18/08/2020	9,300	-0.10 ▼	-1.08	9,440	9,440	9,300	44,460	413,478,000
17/08/2020	9,440	0.00 ■■	0.00	9,470	9,500	9,260	46,441	438,403,040
14/08/2020	9,470	-0.20 ▼	-2.11	9,630	9,860	9,200	139,549	1,321,529,030
13/08/2020	9,630	0.60 ▲	6.23	9,000	9,630	8,800	231,620	2,230,500,600
12/08/2020	9,000	0.00 ■■	0.00	9,000	9,010	8,820	27,544	247,896,000
11/08/2020	9,000	-0.10 ▼	-1.11	9,080	9,200	8,910	47,003	423,027,000
10/08/2020	9,080	-0.10 ▼	-1.10	9,190	9,300	9,060	121,952	1,107,324,160
07/08/2020	9,190	-0.10 ▼	-1.09	9,300	9,300	9,050	37,939	348,659,410
06/08/2020	9,300	-0.10 ▼	-1.08	9,360	9,450	9,140	104,265	969,664,500
05/08/2020	9,360	0.40 ▲	4.27	9,000	9,420	8,960	137,719	1,289,049,840
04/08/2020	9,000	0.30 ▲	3.33	8,680	9,100	8,700	105,017	945,153,000
03/08/2020	8,680	0.30 ▲	3.46	8,380	8,790	7,820	57,007	494,820,760
31/07/2020	8,380	-0.10 ▼	-1.19	8,450	8,490	8,110	16,906	141,672,280
30/07/2020	8,450	0.10 ▲	1.18	8,370	8,700	8,050	27,562	232,898,900
29/07/2020	8,370	-0.60 ▼	-7.17	9,000	8,500	8,370	48,707	407,677,590
28/07/2020	9,000	0.20 ▲	2.22	8,830	9,100	8,410	118,407	1,065,663,000
27/07/2020	8,830	-0.70 ▼	-7.93	9,490	9,480	8,830	74,234	655,486,220
26/07/2020	9,490	-0.70 ▼	-7.38	10,200	10,200	9,490	130,332	1,236,850,680
24/07/2020	9,490	-0.70 ▼	-7.38	10,200	10,200	9,490	130,332	1,236,850,680
23/07/2020	10,200	-0.80 ▼	-7.84	10,950	11,100	10,200	166,147	1,694,699,400
22/07/2020	10,950	-0.20 ▼	-1.83	11,100	11,450	10,750	87,674	960,030,300
21/07/2020	11,100	0.00 ■■	0.00	11,100	11,350	10,850	63,566	705,582,600
20/07/2020	11,100	-0.30 ▼	-2.70	11,350	11,400	10,650	103,946	1,153,800,600
19/07/2020	11,350	0.30 ▲	2.64	11,100	11,750	11,100	88,743	1,007,233,050
17/07/2020	11,350	0.30 ▲	2.64	11,100	11,750	11,100	88,743	1,007,233,050
16/07/2020	11,100	0.70 ▲	6.31	10,400	11,100	11,000	170,764	1,895,480,400
15/07/2020	10,400	0.70 ▲	6.73	9,720	10,400	10,400	24,008	249,683,200
14/07/2020	9,720	-0.10 ▼	-1.03	9,800	9,810	9,670	41,238	400,833,360
13/07/2020	9,800	-0.20 ▼	-2.04	9,990	9,990	9,760	41,918	410,796,400
12/07/2020	9,990	0.00 ■■	0.00	9,990	10,200	9,700	31,645	316,133,550
10/07/2020	9,990	0.00 ■■	0.00	9,990	10,200	9,700	31,645	316,133,550
09/07/2020	9,990	0.60 ▲	6.01	9,350	10,000	9,350	164,431	1,642,665,690
08/07/2020	9,350	-0.10 ▼	-1.07	9,400	9,600	9,350	46,966	439,132,100
07/07/2020	9,400	0.00 ■■	0.00	9,400	9,520	9,150	68,656	645,366,400
06/07/2020	9,400	-0.20 ▼	-2.13	9,600	9,930	9,400	82,753	777,878,200
05/07/2020	9,600	0.20 ▲	2.08	9,440	9,630	9,300	65,040	624,384,000
03/07/2020	9,600	0.20 ▲	2.08	9,440	9,630	9,300	65,040	624,384,000
02/07/2020	9,440	0.00 ■■	0.00	9,390	9,490	9,100	56,749	535,710,560
01/07/2020	9,390	0.40 ▲	4.26	8,950	9,450	8,940	119,793	1,124,856,270
30/06/2020	8,950	0.00 ■■	0.00	8,940	9,100	8,400	148,903	1,332,681,850
29/06/2020	8,940	0.10 ▲	1.12	8,820	9,060	8,510	180,598	1,614,546,120
28/06/2020	8,820	-0.21 ▼	-2.38	9,030	9,100	8,740	1,279,990	11,289,511,800
26/06/2020	8,820	-0.21 ▼	-2.38	9,030	9,100	8,740	1,279,990	11,289,511,800
25/06/2020	9,030	0.30 ▲	3.32	8,770	9,250	8,500	151,334	1,366,546,020
24/06/2020	8,770	0.00 ■■	0.00	8,770	9,200	8,600	110,408	968,278,160
23/06/2020	8,770	0.60 ▲	6.84	8,200	8,770	8,150	325,014	2,850,372,780
22/06/2020	8,200	-0.20 ▼	-2.44	8,360	8,620	8,190	110,289	904,369,800
19/06/2020	8,360	0.50 ▲	5.98	7,820	8,360	7,820	188,102	1,572,532,720
18/06/2020	7,820	0.00 ■■	0.00	7,820	8,180	7,550	302,213	2,363,305,660
17/06/2020	7,820	-0.37 ▼	-4.73	8,190	8,760	7,710	5,702,110	44,590,500,200
16/06/2020	8,190	0.50 ▲	6.11	7,660	8,190	8,190	21,030	172,235,700
15/06/2020	7,660	0.50 ▲	6.53	7,160	7,660	7,600	311,031	2,382,497,460
14/06/2020	7,160	0.50 ▲	6.98	6,700	7,160	6,480	196,564	1,407,398,240
12/06/2020	7,160	0.50 ▲	6.98	6,700	7,160	6,480	196,564	1,407,398,240
11/06/2020	6,700	-0.10 ▼	-1.49	6,840	7,310	6,700	324,653	2,175,175,100
10/06/2020	6,840	0.40 ▲	5.85	6,400	6,840	6,500	196,984	1,347,370,560
09/06/2020	6,300	-0.40 ▼	-6.35	6,700	6,800	6,400	100,213	631,341,900
08/06/2020	6,700	0.30 ▲	4.48	6,360	6,800	6,370	240,429	1,610,874,300
06/06/2020	6,360	0.00 ■■	0.00	6,390	6,470	6,290	47,900	304,644,000
05/06/2020	6,360	0.00 ■■	0.00	6,390	6,470	6,290	47,900	304,644,000
04/06/2020	6,390	0.20 ▲	3.13	6,200	6,530	6,260	138,154	882,804,060
03/06/2020	6,200	0.10 ▲	1.61	6,100	6,290	6,020	63,522	393,836,400
02/06/2020	6,100	-0.20 ▼	-3.28	6,300	6,350	6,100	55,795	340,349,500
01/06/2020	6,300	0.00 ■■	0.00	6,270	6,500	6,280	217,486	1,370,161,800
31/05/2020	6,270	0.20 ▲	3.19	6,090	6,330	6,040	120,621	756,293,670
29/05/2020	6,270	0.20 ▲	3.19	6,090	6,330	6,040	120,621	756,293,670
28/05/2020	6,090	0.20 ▲	3.28	5,900	6,300	5,870	56,747	345,589,230
27/05/2020	5,900	0.00 ■■	0.00	5,900	6,000	5,870	21,465	126,643,500
26/05/2020	5,900	-0.10 ▼	-1.69	5,980	6,090	5,900	18,181	107,267,900
25/05/2020	5,980	0.10 ▲	1.67	5,850	5,980	5,850	33,580	200,808,400
24/05/2020	5,850	-0.20 ▼	-3.42	6,030	6,110	5,750	61,298	358,593,300
22/05/2020	5,850	-0.20 ▼	-3.42	6,030	6,110	5,750	61,298	358,593,300
21/05/2020	6,030	0.00 ■■	0.00	6,060	6,120	6,030	24,831	149,730,930
20/05/2020	6,060	-0.10 ▼	-1.65	6,180	6,250	6,010	17,574	106,498,440
19/05/2020	6,180	0.00 ■■	0.00	6,200	6,400	6,110	43,236	267,198,480
18/05/2020	6,200	0.00 ■■	0.00	6,200	6,380	6,170	33,590	208,258,000
17/05/2020	6,200	0.00 ■■	0.00	6,200	6,430	6,110	47,453	294,208,600
15/05/2020	6,200	0.00 ■■	0.00	6,200	6,430	6,110	47,453	294,208,600
14/05/2020	6,200	0.30 ▲	4.84	5,860	6,270	5,920	124,545	772,179,000
13/05/2020	5,860	0.00 ■■	0.00	5,900	5,900	5,760	60,494	354,494,840
12/05/2020	5,900	-0.10 ▼	-1.69	5,980	5,980	5,810	25,852	152,526,800
11/05/2020	5,980	0.10 ▲	1.67	5,880	5,990	5,880	22,476	134,406,480
10/05/2020	5,880	0.00 ■■	0.00	5,900	5,970	5,810	48,248	283,698,240
08/05/2020	5,880	0.00 ■■	0.00	5,900	5,970	5,810	48,248	283,698,240
07/05/2020	5,900	0.10 ▲	1.69	5,800	5,930	5,780	22,044	130,059,600
06/05/2020	5,800	0.10 ▲	1.72	5,720	6,000	5,680	33,246	192,826,800
05/05/2020	5,720	-0.30 ▼	-5.24	6,060	5,900	5,650	84,975	486,057,000
04/05/2020	6,060	-0.50 ▼	-8.25	6,510	6,100	6,060	73,782	447,118,920
01/05/2020	6,510	-0.50 ▼	-7.68	7,000	6,900	6,510	121,135	788,588,850
30/04/2020	6,510	-0.50 ▼	-7.68	7,000	6,900	6,510	121,135	788,588,850
29/04/2020	6,510	-0.50 ▼	-7.68	7,000	6,900	6,510	121,135	788,588,850
28/04/2020	7,000	0.00 ■■	0.00	7,000	7,010	6,580	102,562	717,934,000
27/04/2020	7,000	0.10 ▲	1.43	6,890	7,110	6,620	195,633	1,369,431,000
26/04/2020	6,890	0.40 ▲	5.81	6,450	6,900	6,400	271,752	1,872,371,280
24/04/2020	6,890	0.40 ▲	5.81	6,450	6,900	6,400	271,752	1,872,371,280
23/04/2020	6,450	0.20 ▲	3.10	6,300	6,510	6,380	73,029	471,037,050
22/04/2020	6,300	0.40 ▲	6.35	5,900	6,310	5,800	63,919	402,689,700
21/04/2020	5,900	-0.20 ▼	-3.39	6,120	6,200	5,800	49,131	289,872,900
20/04/2020	6,120	-0.30 ▼	-4.90	6,370	6,500	6,090	21,142	129,389,040
19/04/2020	6,370	0.20 ▲	3.14	6,150	6,490	6,150	39,384	250,876,080
17/04/2020	6,370	0.20 ▲	3.14	6,150	6,490	6,150	39,384	250,876,080
16/04/2020	6,150	0.10 ▲	1.63	6,050	6,220	5,830	30,154	185,447,100
15/04/2020	6,050	0.00 ■■	0.00	6,100	6,290	5,900	40,503	245,043,150
14/04/2020	6,100	-0.20 ▼	-3.28	6,270	6,300	5,910	16,704	101,894,400
13/04/2020	6,270	0.30 ▲	4.78	5,990	6,400	6,000	112,047	702,534,690
12/04/2020	5,990	0.40 ▲	6.68	5,600	5,990	5,500	77,531	464,410,690
10/04/2020	5,990	0.40 ▲	6.68	5,600	5,990	5,500	77,531	464,410,690
09/04/2020	5,600	0.10 ▲	1.79	5,500	5,730	5,120	29,421	164,757,600
08/04/2020	5,500	0.10 ▲	1.82	5,370	5,700	5,170	52,593	289,261,500
07/04/2020	5,370	-0.20 ▼	-3.72	5,600	5,670	5,370	18,316	98,356,920
06/04/2020	5,600	0.10 ▲	1.79	5,500	5,750	5,350	31,041	173,829,600
03/04/2020	5,500	0.30 ▲	5.45	5,220	5,580	5,250	50,049	275,269,500
02/04/2020	5,220	0.30 ▲	5.75	4,880	5,220	4,760	38,701	202,019,220
01/04/2020	5,220	0.30 ▲	5.75	4,880	5,220	4,760	38,701	202,019,220
31/03/2020	4,880	-0.10 ▼	-2.05	4,980	5,180	4,640	35,041	171,000,080
30/03/2020	4,980	-0.40 ▼	-8.03	5,350	5,200	4,980	84,641	421,512,180
29/03/2020	5,350	-0.20 ▼	-3.74	5,550	5,650	5,310	17,221	92,132,350
27/03/2020	5,350	-0.20 ▼	-3.74	5,550	5,650	5,310	17,221	92,132,350
26/03/2020	5,550	0.00 ■■	0.00	5,550	5,790	5,260	76,945	427,044,750
25/03/2020	5,550	-0.40 ▼	-7.21	5,950	6,280	5,550	111,105	616,632,750
24/03/2020	5,950	0.00 ■■	0.00	5,980	6,000	5,570	70,055	416,827,250
23/03/2020	5,980	-0.40 ▼	-6.69	6,430	6,400	5,980	93,880	561,402,400
22/03/2020	6,430	-0.50 ▼	-7.78	6,900	6,800	6,420	143,917	925,386,310
20/03/2020	6,430	-0.50 ▼	-7.78	6,900	6,800	6,420	143,917	925,386,310
19/03/2020	6,900	-0.50 ▼	-7.25	7,410	7,300	6,900	77,192	532,624,800
18/03/2020	7,410	0.40 ▲	5.40	7,000	7,490	7,300	169,434	1,255,505,940
17/03/2020	7,000	0.50 ▲	7.14	6,550	7,000	6,550	174,157	1,219,099,000
16/03/2020	6,550	0.42 ▲	6.41	6,130	6,550	6,130	1,870,360	12,250,858,000
14/03/2020	6,130	0.29 ▲	4.73	5,840	6,200	5,440	607,430	3,723,545,900
13/03/2020	6,130	0.29 ▲	4.73	5,840	6,200	5,440	607,430	3,723,545,900
12/03/2020	5,840	-0.06 ▼	-1.03	5,900	5,900	5,500	643,110	3,755,762,400
11/03/2020	5,900	-0.40 ▼	-6.78	6,300	6,470	5,880	789,830	4,659,997,000
10/03/2020	6,300	0.00 ■■	0.00	6,260	6,350	5,830	214,771	1,353,057,300
09/03/2020	6,260	-0.50 ▼	-7.99	6,730	6,660	6,260	69,757	436,678,820
07/03/2020	6,730	0.00 ■■	0.00	6,750	6,900	6,600	76,218	512,947,140
06/03/2020	6,730	0.00 ■■	0.00	6,750	6,900	6,600	76,218	512,947,140
05/03/2020	6,750	-0.50 ▼	-7.41	7,200	7,210	6,750	48,262	325,768,500
04/03/2020	7,200	0.00 ■■	0.00	7,200	7,300	6,810	36,713	264,333,600
03/03/2020	7,200	0.30 ▲	4.17	6,950	7,350	7,050	33,081	238,183,200
02/03/2020	6,950	0.00 ■■	0.00	6,970	7,010	6,510	83,903	583,125,850
28/02/2020	6,970	-0.50 ▼	-7.17	7,490	7,370	6,970	132,234	921,670,980
27/02/2020	7,490	0.00 ■■	0.00	7,490	7,550	7,000	58,616	439,033,840
26/02/2020	7,490	-0.60 ▼	-8.01	8,050	7,950	7,490	141,378	1,058,921,220
25/02/2020	8,050	-0.60 ▼	-7.45	8,650	8,050	8,050	268,546	2,161,795,300
24/02/2020	8,650	-0.70 ▼	-8.09	9,300	9,170	8,650	67,331	582,413,150
21/02/2020	9,300	-0.10 ▼	-1.08	9,450	9,500	9,300	106,198	987,641,400
20/02/2020	9,450	0.10 ▲	1.06	9,350	9,500	9,030	236,088	2,231,031,600
19/02/2020	9,350	-0.30 ▼	-3.21	9,600	9,600	9,300	83,647	782,099,450
18/02/2020	9,600	0.10 ▲	1.04	9,500	9,700	9,310	158,842	1,524,883,200
17/02/2020	9,500	0.10 ▲	1.05	9,410	9,500	9,200	142,162	1,350,539,000
15/02/2020	9,410	0.30 ▲	3.19	9,090	9,600	9,120	216,650	2,038,676,500
14/02/2020	9,410	0.30 ▲	3.19	9,090	9,600	9,120	216,650	2,038,676,500
13/02/2020	9,090	0.60 ▲	6.60	8,500	9,090	8,510	251,133	2,282,798,970
12/02/2020	8,500	0.50 ▲	5.88	8,000	8,500	7,970	139,105	1,182,392,500
11/02/2020	8,000	0.40 ▲	5.00	7,600	8,000	7,150	85,196	681,568,000
10/02/2020	7,600	-0.40 ▼	-5.26	7,990	8,010	7,540	29,031	220,635,600
09/02/2020	7,990	0.00 ■■	0.00	8,000	8,340	7,940	120,987	966,686,130
07/02/2020	7,990	0.00 ■■	0.00	8,000	8,340	7,940	120,987	966,686,130
06/02/2020	8,000	0.00 ■■	0.00	8,000	8,100	7,940	62,311	498,488,000
05/02/2020	8,000	0.50 ▲	6.25	7,490	8,010	7,380	78,355	626,840,000
04/02/2020	7,490	-0.60 ▼	-8.01	8,050	8,050	7,490	49,016	367,129,840
03/02/2020	8,050	-0.60 ▼	-7.45	8,650	8,550	8,050	45,502	366,291,100
02/02/2020	8,650	-0.30 ▼	-3.47	8,900	8,900	8,570	46,954	406,152,100
31/01/2020	8,650	-0.30 ▼	-3.47	8,900	8,900	8,570	46,954	406,152,100
30/01/2020	8,900	-0.10 ▼	-1.12	9,020	9,030	8,660	60,372	537,310,800
29/01/2020	9,020	0.20 ▲	2.22	8,850	9,020	8,820	80,069	722,222,380
28/01/2020	9,020	0.20 ▲	2.22	8,850	9,020	8,820	80,069	722,222,380
27/01/2020	9,020	0.20 ▲	2.22	8,850	9,020	8,820	80,069	722,222,380
26/01/2020	9,020	0.20 ▲	2.22	8,850	9,020	8,820	80,069	722,222,380
24/01/2020	9,020	0.20 ▲	2.22	8,850	9,020	8,820	80,069	722,222,380
23/01/2020	9,020	0.20 ▲	2.22	8,850	9,020	8,820	80,069	722,222,380
22/01/2020	9,020	0.20 ▲	2.22	8,850	9,020	8,820	80,069	722,222,380
21/01/2020	8,850	0.02 ▲	0.23	8,830	8,900	8,820	768,190	6,798,481,500
20/01/2020	8,830	-0.02 ▼	-0.23	8,850	8,890	8,790	878,580	7,757,861,400
17/01/2020	8,850	-0.45 ▼	-5.08	9,300	9,300	8,850	539,050	4,770,592,500
16/01/2020	9,300	0.01 ▲	0.11	9,300	9,400	9,000	702,850	6,536,505,000
15/01/2020	9,300	0.60 ▲	6.45	8,700	9,300	8,660	2,884,440	26,825,292,000
14/01/2020	8,940	-0.31 ▼	-3.47	9,250	9,250	8,920	527,940	4,719,783,600
13/01/2020	9,250	0.00 ■■	0.00	9,210	9,490	9,220	114,042	1,054,888,500
10/01/2020	9,210	0.40 ▲	4.34	8,860	9,210	8,250	226,511	2,086,166,310
09/01/2020	8,860	-0.70 ▼	-7.90	9,520	9,560	8,860	269,922	2,391,508,920
08/01/2020	9,520	-0.70 ▼	-7.35	10,200	10,050	9,490	132,397	1,260,419,440
07/01/2020	10,200	-0.20 ▼	-1.96	10,400	10,550	10,100	198,315	2,022,813,000
06/01/2020	10,400	-0.10 ▼	-0.96	10,500	10,650	10,000	227,024	2,361,049,600
03/01/2020	10,500	0.70 ▲	6.67	9,830	10,500	9,510	564,146	5,923,533,000
02/01/2020	9,830	-0.30 ▼	-3.05	10,100	10,200	9,700	70,113	689,210,790
31/12/2019	10,100	0.10 ▲	0.99	10,000	10,350	10,000	272,568	2,752,936,800
30/12/2019	10,000	0.20 ▲	2.00	9,770	10,000	9,090	701,523	7,015,230,000
28/12/2019	9,770	-0.70 ▼	-7.16	10,500	10,450	9,770	62,736	612,930,720
27/12/2019	9,770	-0.70 ▼	-7.16	10,500	10,450	9,770	62,736	612,930,720
26/12/2019	10,500	-0.40 ▼	-3.81	10,850	10,850	10,200	298,229	3,131,404,500
25/12/2019	10,850	0.40 ▲	3.69	10,400	11,100	10,050	529,862	5,749,002,700
24/12/2019	10,400	0.00 ■■	0.00	10,400	10,800	10,000	246,092	2,559,356,800
23/12/2019	10,400	0.70 ▲	6.73	9,730	10,400	10,200	393,410	4,091,464,000
21/12/2019	9,730	0.63 ▲	6.47	9,100	9,730	9,000	3,770,750	36,689,397,500
20/12/2019	9,730	0.63 ▲	6.47	9,100	9,730	9,000	3,770,750	36,689,397,500
19/12/2019	9,100	0.40 ▲	4.40	8,700	9,100	8,400	234,561	2,134,505,100
18/12/2019	8,700	0.10 ▲	1.15	8,630	9,000	8,040	225,719	1,963,755,300
17/12/2019	8,630	0.60 ▲	6.95	8,070	8,630	8,500	335,832	2,898,230,160
16/12/2019	8,070	0.50 ▲	6.20	7,550	8,070	7,650	527,401	4,256,126,070
14/12/2019	7,550	0.40 ▲	5.30	7,110	7,600	7,100	172,381	1,301,476,550
13/12/2019	7,550	0.40 ▲	5.30	7,110	7,600	7,100	172,381	1,301,476,550
12/12/2019	7,110	0.10 ▲	1.41	7,000	7,210	6,750	113,546	807,312,060
11/12/2019	7,000	0.10 ▲	1.43	6,900	7,350	6,900	161,871	1,133,097,000
10/12/2019	6,900	0.50 ▲	7.25	6,450	6,900	6,860	299,370	2,065,653,000
09/12/2019	6,450	0.40 ▲	6.20	6,030	6,450	6,260	193,765	1,249,784,250
07/12/2019	6,030	0.40 ▲	6.63	5,640	6,030	5,500	118,506	714,591,180
06/12/2019	6,030	0.40 ▲	6.63	5,640	6,030	5,500	118,506	714,591,180
05/12/2019	5,640	-0.10 ▼	-1.77	5,700	5,750	5,400	115,289	650,229,960
04/12/2019	5,700	0.10 ▲	1.75	5,640	5,950	5,600	166,902	951,341,400
03/12/2019	5,640	0.40 ▲	7.09	5,280	5,640	5,200	244,070	1,376,554,800
02/12/2019	5,280	0.20 ▲	3.79	5,060	5,290	5,060	139,962	738,999,360
29/11/2019	5,060	0.30 ▲	5.93	4,800	5,100	4,990	352,808	1,785,208,480
28/11/2019	4,800	0.30 ▲	6.25	4,490	4,800	4,790	151,233	725,918,400
27/11/2019	4,490	0.30 ▲	6.68	4,200	4,490	4,210	128,107	575,200,430
26/11/2019	4,200	0.10 ▲	2.38	4,140	4,240	4,120	14,610	61,362,000
25/11/2019	4,140	0.00 ■■	0.00	4,150	4,200	4,140	18,703	77,430,420
23/11/2019	4,150	-0.10 ▼	-2.41	4,210	4,270	4,130	54,093	224,485,950
22/11/2019	4,150	-0.10 ▼	-2.41	4,210	4,270	4,130	54,093	224,485,950
21/11/2019	4,210	0.00 ■■	0.00	4,190	4,270	4,150	29,324	123,454,040
20/11/2019	4,190	-0.10 ▼	-2.39	4,300	4,440	4,180	35,935	150,567,650
19/11/2019	4,300	0.10 ▲	2.33	4,160	4,300	4,160	34,743	149,394,900
18/11/2019	4,160	0.00 ■■	0.00	4,150	4,290	4,000	44,335	184,433,600
15/11/2019	4,150	-0.20 ▼	-4.82	4,320	4,400	4,150	31,764	131,820,600
14/11/2019	4,320	0.00 ■■	0.00	4,310	4,480	4,310	68,457	295,734,240
13/11/2019	4,310	-0.10 ▼	-2.32	4,420	4,550	4,310	77,112	332,352,720
12/11/2019	4,420	0.20 ▲	4.52	4,270	4,470	4,270	102,985	455,193,700
11/11/2019	4,270	0.10 ▲	2.34	4,130	4,300	4,100	24,941	106,498,070
09/11/2019	4,130	0.10 ▲	2.42	4,060	4,220	4,020	31,384	129,615,920
08/11/2019	4,130	0.10 ▲	2.42	4,060	4,220	4,020	31,384	129,615,920
07/11/2019	4,060	0.00 ■■	0.00	4,100	4,150	4,060	11,924	48,411,440
06/11/2019	4,100	-0.10 ▼	-2.44	4,170	4,250	4,080	19,261	78,970,100
05/11/2019	4,170	0.00 ■■	0.00	4,190	4,220	4,040	27,465	114,529,050
04/11/2019	4,160	0.00 ■■	0.00	4,180	4,270	3,890	86,081	358,096,960
01/11/2019	4,160	0.00 ■■	0.00	4,180	4,270	3,890	86,081	358,096,960
31/10/2019	4,180	-0.30 ▼	-7.18	4,490	4,490	4,180	96,792	404,590,560
30/10/2019	4,490	0.00 ■■	0.00	4,500	4,560	4,470	29,678	133,254,220
29/10/2019	4,500	0.20 ▲	4.44	4,350	4,600	4,350	51,520	231,840,000
28/10/2019	4,350	0.10 ▲	2.30	4,220	4,450	4,220	64,466	280,427,100
26/10/2019	4,220	-0.10 ▼	-2.37	4,300	4,400	4,220	60,015	253,263,300
25/10/2019	4,220	-0.10 ▼	-2.37	4,300	4,400	4,220	60,015	253,263,300
24/10/2019	4,300	0.00 ■■	0.00	4,310	4,410	4,260	22,868	98,332,400
23/10/2019	4,310	0.00 ■■	0.00	4,260	4,480	4,260	52,409	225,882,790
22/10/2019	4,260	0.00 ■■	0.00	4,230	4,520	4,200	69,677	296,824,020
21/10/2019	4,230	-0.10 ▼	-2.36	4,310	4,390	4,220	47,127	199,347,210
18/10/2019	4,310	0.30 ▲	6.96	4,030	4,310	4,030	120,322	518,587,820
17/10/2019	4,030	-0.10 ▼	-2.48	4,100	4,100	4,000	33,502	135,013,060
16/10/2019	4,100	0.00 ■■	0.00	4,110	4,110	4,040	94,603	387,872,300
15/10/2019	4,110	0.10 ▲	2.43	4,040	4,160	4,000	191,236	785,979,960
14/10/2019	4,040	0.10 ▲	2.48	3,920	4,060	3,920	271,284	1,095,987,360
11/10/2019	3,920	0.20 ▲	5.10	3,750	3,980	3,820	122,809	481,411,280
10/10/2019	3,750	0.20 ▲	5.33	3,560	3,750	3,570	126,143	473,036,250
09/10/2019	3,560	0.00 ■■	0.00	3,580	3,700	3,560	28,304	100,762,240
08/10/2019	3,580	0.10 ▲	2.79	3,500	3,700	3,530	83,083	297,437,140
07/10/2019	3,500	0.10 ▲	2.86	3,430	3,550	3,430	25,726	90,041,000
04/10/2019	3,430	0.00 ■■	0.00	3,410	3,510	3,390	15,826	54,283,180
03/10/2019	3,410	0.00 ■■	0.00	3,400	3,450	3,390	18,122	61,796,020
02/10/2019	3,400	-0.10 ▼	-2.94	3,480	3,550	3,400	35,416	120,414,400
01/10/2019	3,480	0.10 ▲	2.87	3,420	3,480	3,380	25,093	87,323,640
30/09/2019	3,420	0.00 ■■	0.00	3,410	3,460	3,400	24,429	83,547,180
27/09/2019	3,410	0.00 ■■	0.00	3,430	3,470	3,410	21,336	72,755,760
26/09/2019	3,430	0.00 ■■	0.00	3,400	3,430	3,370	23,146	79,390,780
25/09/2019	3,400	0.00 ■■	0.00	3,400	3,400	3,360	17,101	58,143,400
24/09/2019	3,400	0.00 ■■	0.00	3,360	3,410	3,360	6,828	23,215,200
23/09/2019	3,360	-0.10 ▼	-2.98	3,500	3,510	3,360	18,269	61,383,840
20/09/2019	3,500	0.00 ■■	0.00	3,490	3,500	3,440	8,590	30,065,000
19/09/2019	3,490	0.00 ■■	0.00	3,450	3,500	3,440	25,571	89,242,790
18/09/2019	3,450	-0.10 ▼	-2.90	3,590	3,750	3,450	73,138	252,326,100
17/09/2019	3,590	0.20 ▲	5.57	3,360	3,590	3,390	72,547	260,443,730
16/09/2019	3,360	0.00 ■■	0.00	3,310	3,430	3,250	35,834	120,402,240
13/09/2019	3,310	0.10 ▲	3.02	3,250	3,320	3,260	12,068	39,945,080
12/09/2019	3,250	0.00 ■■	0.00	3,240	3,280	3,240	14,764	47,983,000
11/09/2019	3,240	-0.10 ▼	-3.09	3,330	3,360	3,240	30,526	98,904,240
10/09/2019	3,360	-0.04 ▼	-1.19	3,400	3,400	3,300	8,750	29,400,000
09/09/2019	3,400	0.00 ■■	0.00	3,350	3,420	3,330	5,422	18,434,800
06/09/2019	3,350	0.00 ■■	0.00	3,380	3,410	3,330	10,129	33,932,150
05/09/2019	3,380	-0.10 ▼	-2.96	3,440	3,470	3,380	5,484	18,535,920
04/09/2019	3,440	0.00 ■■	0.00	3,450	3,460	3,400	6,734	23,164,960
03/09/2019	3,450	0.10 ▲	2.90	3,400	3,460	3,390	7,895	27,237,750
30/08/2019	3,400	0.00 ■■	0.00	3,370	3,410	3,330	12,184	41,425,600
29/08/2019	3,370	-0.10 ▼	-2.97	3,450	3,530	3,360	24,784	83,522,080
28/08/2019	3,450	-0.20 ▼	-5.80	3,610	3,620	3,450	9,216	31,795,200
27/08/2019	3,610	0.00 ■■	0.00	3,590	3,710	3,590	47,702	172,204,220
26/08/2019	3,590	0.20 ▲	5.57	3,380	3,610	3,380	106,254	381,451,860
23/08/2019	3,380	0.00 ■■	0.00	3,340	3,380	3,300	11,869	40,117,220
22/08/2019	3,340	0.00 ■■	0.00	3,360	3,380	3,300	6,855	22,895,700
21/08/2019	3,360	0.00 ■■	0.00	3,350	3,400	3,300	2,105	7,072,800
20/08/2019	3,350	0.10 ▲	2.99	3,300	3,410	3,300	53,284	178,501,400
19/08/2019	3,300	0.00 ■■	0.00	3,340	3,350	3,250	4,909	16,199,700
16/08/2019	3,340	0.00 ■■	0.00	3,330	3,370	3,310	16,682	55,717,880
15/08/2019	3,330	0.00 ■■	0.00	3,370	3,420	3,270	17,111	56,979,630
14/08/2019	3,370	0.00 ■■	0.00	3,340	3,400	3,340	32,651	110,033,870
13/08/2019	3,340	0.00 ■■	0.00	3,320	3,370	3,300	8,930	29,826,200
12/08/2019	3,320	0.00 ■■	0.00	3,300	3,360	3,310	3,885	12,898,200
09/08/2019	3,300	-0.10 ▼	-3.03	3,370	3,380	3,300	9,879	32,600,700
08/08/2019	3,370	0.10 ▲	2.97	3,310	3,400	3,260	15,595	52,555,150
07/08/2019	3,310	-0.10 ▼	-3.02	3,380	3,420	3,310	19,528	64,637,680
06/08/2019	3,380	0.00 ■■	0.00	3,400	3,410	3,300	69,100	233,558,000
05/08/2019	3,400	0.10 ▲	2.94	3,300	3,400	3,280	36,209	123,110,600
02/08/2019	3,300	0.00 ■■	0.00	3,310	3,350	3,280	4,950	16,335,000
01/08/2019	3,310	0.00 ■■	0.00	3,330	3,390	3,300	8,887	29,415,970
31/07/2019	3,330	-0.10 ▼	-3.00	3,400	3,400	3,320	21,108	70,289,640
30/07/2019	3,400	0.00 ■■	0.00	3,400	3,450	3,350	15,224	51,761,600
29/07/2019	3,400	0.20 ▲	5.88	3,250	3,410	3,250	21,629	73,538,600
26/07/2019	3,250	-0.10 ▼	-3.08	3,380	3,400	3,250	13,450	43,712,500
25/07/2019	3,380	0.00 ■■	0.00	3,400	3,450	3,380	11,926	40,309,880
24/07/2019	3,400	0.00 ■■	0.00	3,400	3,420	3,350	18,404	62,573,600
23/07/2019	3,400	0.00 ■■	0.00	3,350	3,410	3,360	18,373	62,468,200
22/07/2019	3,350	0.10 ▲	2.99	3,250	3,380	3,250	34,982	117,189,700
19/07/2019	3,250	-0.10 ▼	-3.08	3,320	3,380	3,250	51,549	167,534,250
18/07/2019	3,320	-0.10 ▼	-3.01	3,400	3,390	3,320	21,957	72,897,240
17/07/2019	3,400	0.10 ▲	2.94	3,300	3,450	3,320	33,438	113,689,200
16/07/2019	3,300	-0.20 ▼	-6.06	3,500	3,520	3,300	52,745	174,058,500
15/07/2019	3,500	-0.10 ▼	-2.86	3,590	3,550	3,440	42,636	149,226,000
12/07/2019	3,590	-0.10 ▼	-2.79	3,700	3,750	3,590	37,944	136,218,960
11/07/2019	3,700	0.10 ▲	2.70	3,590	3,790	3,600	94,888	351,085,600
10/07/2019	3,590	0.10 ▲	2.79	3,450	3,660	3,450	50,093	179,833,870
09/07/2019	3,450	0.00 ■■	0.00	3,420	3,480	3,390	24,502	84,531,900
08/07/2019	3,420	0.00 ■■	0.00	3,420	3,530	3,410	40,930	139,980,600
05/07/2019	3,420	0.10 ▲	2.92	3,310	3,490	3,300	49,162	168,134,040
04/07/2019	3,310	0.00 ■■	0.00	3,270	3,340	3,230	21,673	71,737,630
03/07/2019	3,270	0.00 ■■	0.00	3,240	3,270	3,240	8,282	27,082,140
02/07/2019	3,240	0.00 ■■	0.00	3,280	3,330	3,240	20,149	65,282,760
01/07/2019	3,280	0.00 ■■	0.00	3,290	3,320	3,230	17,232	56,520,960
28/06/2019	3,290	0.00 ■■	0.00	3,290	3,370	3,250	3,508	11,541,320
27/06/2019	3,290	0.00 ■■	0.00	3,300	3,300	3,250	11,471	37,739,590
26/06/2019	3,300	0.00 ■■	0.00	3,300	3,330	3,250	11,590	38,247,000
25/06/2019	3,300	0.00 ■■	0.00	3,300	3,360	3,280	14,893	49,146,900
24/06/2019	3,300	0.00 ■■	0.00	3,290	3,340	3,270	10,724	35,389,200
21/06/2019	3,290	-0.10 ▼	-3.04	3,350	3,450	3,280	21,233	69,856,570
20/06/2019	3,350	0.00 ■■	0.00	3,350	3,380	3,300	3,075	10,301,250
19/06/2019	3,350	0.00 ■■	0.00	3,390	3,460	3,350	20,420	68,407,000
18/06/2019	3,390	0.00 ■■	0.00	3,350	3,460	3,350	33,868	114,812,520
17/06/2019	3,350	0.10 ▲	2.99	3,280	3,470	3,250	56,173	188,179,550
16/06/2019	3,280	0.00 ■■	0.00	3,280	3,300	3,200	9,335	30,618,800
14/06/2019	3,280	0.00 ■■	0.00	3,280	3,300	3,200	9,335	30,618,800
13/06/2019	3,280	0.20 ▲	6.10	3,110	3,320	3,120	27,909	91,541,520
11/06/2019	3,100	0.00 ■■	0.00	3,090	3,140	3,090	8,225	25,497,500
10/06/2019	3,090	0.00 ■■	0.00	3,100	3,120	3,090	4,291	13,259,190
09/06/2019	3,100	0.00 ■■	0.00	3,100	3,130	3,090	6,956	21,563,600
07/06/2019	3,100	0.00 ■■	0.00	3,100	3,130	3,090	6,956	21,563,600
06/06/2019	3,100	0.00 ■■	0.00	3,060	3,150	3,060	10,761	33,359,100
05/06/2019	3,060	0.00 ■■	0.00	3,110	3,180	3,060	13,522	41,377,320
04/06/2019	3,110	-0.10 ▼	-3.22	3,210	3,210	3,110	15,923	49,520,530
03/06/2019	3,210	0.00 ■■	0.00	3,210	3,230	3,150	9,427	30,260,670
02/06/2019	3,210	0.00 ■■	0.00	3,210	3,260	3,160	7,740	24,845,400
31/05/2019	3,210	0.00 ■■	0.00	3,210	3,260	3,160	7,740	24,845,400
30/05/2019	3,210	-0.10 ▼	-3.12	3,340	3,300	3,200	25,159	80,760,390
29/05/2019	3,340	-0.10 ▼	-2.99	3,450	3,460	3,320	16,683	55,721,220
28/05/2019	3,450	0.10 ▲	2.90	3,310	3,520	3,360	47,019	162,215,550
27/05/2019	3,310	0.20 ▲	6.04	3,100	3,310	3,100	41,846	138,510,260
26/05/2019	3,100	0.00 ■■	0.00	3,090	3,130	3,080	19,872	61,603,200
24/05/2019	3,100	0.00 ■■	0.00	3,090	3,130	3,080	19,872	61,603,200
23/05/2019	3,090	0.00 ■■	0.00	3,070	3,100	3,060	15,009	46,377,810
22/05/2019	3,070	0.00 ■■	0.00	3,080	3,120	3,070	5,197	15,954,790
21/05/2019	3,080	0.00 ■■	0.00	3,100	3,140	3,040	35,927	110,655,160
20/05/2019	3,100	0.00 ■■	0.00	3,090	3,120	3,080	20,598	63,853,800
19/05/2019	3,090	0.00 ■■	0.00	3,090	3,120	3,070	6,692	20,678,280
17/05/2019	3,090	0.00 ■■	0.00	3,090	3,120	3,070	6,692	20,678,280
16/05/2019	3,090	0.00 ■■	0.00	3,080	3,140	3,080	7,477	23,103,930
15/05/2019	3,080	0.00 ■■	0.00	3,060	3,080	3,020	15,362	47,314,960
14/05/2019	3,060	0.00 ■■	0.00	3,090	3,070	3,000	23,498	71,903,880
13/05/2019	3,090	0.00 ■■	0.00	3,100	3,150	3,030	10,884	33,631,560
12/05/2019	3,100	0.00 ■■	0.00	3,090	3,100	3,010	19,015	58,946,500
10/05/2019	3,100	0.00 ■■	0.00	3,090	3,100	3,010	19,015	58,946,500
09/05/2019	3,090	-0.10 ▼	-3.24	3,140	3,140	3,040	24,411	75,429,990
08/05/2019	3,140	0.00 ■■	0.00	3,140	3,150	3,100	15,883	49,872,620
07/05/2019	3,140	0.00 ■■	0.00	3,100	3,160	3,080	18,373	57,691,220
06/05/2019	3,100	-0.20 ▼	-6.45	3,250	3,230	3,100	121,806	377,598,600
05/05/2019	3,250	0.00 ■■	0.00	3,300	3,350	3,250	35,996	116,987,000
03/05/2019	3,250	0.00 ■■	0.00	3,300	3,350	3,250	35,996	116,987,000
02/05/2019	3,300	0.00 ■■	0.00	3,330	3,380	3,290	28,765	94,924,500
01/05/2019	3,330	0.00 ■■	0.00	3,340	3,400	3,280	35,085	116,833,050
30/04/2019	3,330	0.00 ■■	0.00	3,340	3,400	3,280	35,085	116,833,050
29/04/2019	3,330	0.00 ■■	0.00	3,340	3,400	3,280	35,085	116,833,050
28/04/2019	3,330	0.00 ■■	0.00	3,340	3,400	3,280	35,085	116,833,050
26/04/2019	3,330	0.00 ■■	0.00	3,340	3,400	3,280	35,085	116,833,050
25/04/2019	3,340	-0.10 ▼	-2.99	3,400	3,470	3,340	32,119	107,277,460
24/04/2019	3,400	0.00 ■■	0.00	3,400	3,450	3,400	17,380	59,092,000
23/04/2019	3,400	0.10 ▲	2.94	3,320	3,450	3,320	39,287	133,575,800
22/04/2019	3,320	0.00 ■■	0.00	3,320	3,400	3,300	19,086	63,365,520
21/04/2019	3,320	0.00 ■■	0.00	3,280	3,420	3,280	34,480	114,473,600
19/04/2019	3,320	0.00 ■■	0.00	3,280	3,420	3,280	34,480	114,473,600
18/04/2019	3,280	-0.10 ▼	-3.05	3,380	3,410	3,160	94,978	311,527,840
17/04/2019	3,380	-0.10 ▼	-2.96	3,450	3,520	3,380	30,685	103,715,300
16/04/2019	3,450	-0.20 ▼	-5.80	3,620	3,600	3,420	70,740	244,053,000
15/04/2019	3,620	-0.10 ▼	-2.76	3,740	3,760	3,620	63,379	229,431,980
12/04/2019	3,620	-0.10 ▼	-2.76	3,740	3,760	3,620	63,379	229,431,980
11/04/2019	3,740	0.00 ■■	0.00	3,750	3,830	3,650	78,786	294,659,640
10/04/2019	3,750	0.10 ▲	2.67	3,630	3,820	3,540	221,777	831,663,750
09/04/2019	3,630	0.10 ▲	2.75	3,530	3,760	3,490	125,384	455,143,920
08/04/2019	3,530	0.20 ▲	5.67	3,330	3,560	3,320	148,275	523,410,750
05/04/2019	3,330	0.00 ■■	0.00	3,350	3,410	3,300	64,443	214,595,190
04/04/2019	3,350	0.00 ■■	0.00	3,310	3,390	3,290	48,811	163,516,850
03/04/2019	3,310	0.00 ■■	0.00	3,340	3,390	3,300	42,347	140,168,570
02/04/2019	3,340	0.00 ■■	0.00	3,340	3,510	3,320	60,946	203,559,640
01/04/2019	3,340	-0.10 ▼	-2.99	3,400	3,410	3,280	39,476	131,849,840
30/03/2019	2,780	-0.19 ▼	-6.83	2,970	2,990	2,780	305,390	848,984,200
29/03/2019	3,400	0.00 ■■	0.00	3,410	3,500	3,360	57,084	194,085,600
28/03/2019	3,410	0.20 ▲	5.87	3,190	3,410	3,370	124,279	423,791,390
27/03/2019	3,190	0.20 ▲	6.27	2,990	3,190	2,990	15,811	50,437,090
26/03/2019	2,990	0.00 ■■	0.00	2,990	3,060	2,960	13,999	41,857,010
25/03/2019	2,990	-0.20 ▼	-6.69	3,200	3,180	2,980	114,118	341,212,820
22/03/2019	3,200	-0.20 ▼	-6.25	3,350	3,380	3,200	66,257	212,022,400
21/03/2019	3,350	-0.10 ▼	-2.99	3,410	3,440	3,350	34,197	114,559,950
20/03/2019	3,410	0.00 ■■	0.00	3,420	3,460	3,300	52,237	178,128,170
19/03/2019	3,420	0.00 ■■	0.00	3,430	3,520	3,400	58,727	200,846,340
18/03/2019	3,430	-0.10 ▼	-2.92	3,540	3,590	3,420	41,615	142,739,450
15/03/2019	3,540	0.00 ■■	0.00	3,560	3,560	3,440	69,892	247,417,680
14/03/2019	3,560	0.20 ▲	5.62	3,390	3,620	3,500	155,846	554,811,760
13/03/2019	3,390	0.20 ▲	5.90	3,170	3,390	3,110	44,500	150,855,000
12/03/2019	3,170	-0.20 ▼	-6.31	3,390	3,390	3,160	98,557	312,425,690
11/03/2019	3,390	-0.30 ▼	-8.85	3,640	3,570	3,390	133,333	451,998,870
08/03/2019	3,640	0.20 ▲	5.49	3,410	3,640	3,400	318,513	1,159,387,320
07/03/2019	3,410	0.20 ▲	5.87	3,190	3,410	3,190	132,586	452,118,260
06/03/2019	3,190	0.00 ■■	0.00	3,210	3,270	3,150	101,929	325,153,510
05/03/2019	3,210	0.20 ▲	6.23	3,030	3,240	3,200	293,164	941,056,440
04/03/2019	3,030	0.20 ▲	6.60	2,840	3,030	3,030	22,601	68,481,030
01/03/2019	2,840	0.20 ▲	7.04	2,660	2,840	2,660	70,522	200,282,480
28/02/2019	2,660	0.10 ▲	3.76	2,580	2,720	2,550	59,599	158,533,340
27/02/2019	2,580	0.00 ■■	0.00	2,600	2,620	2,560	19,045	49,136,100
26/02/2019	2,600	0.00 ■■	0.00	2,610	2,630	2,590	6,990	18,174,000
25/02/2019	2,610	0.00 ■■	0.00	2,610	2,660	2,600	27,021	70,524,810
22/02/2019	2,610	0.00 ■■	0.00	2,570	2,660	2,600	25,846	67,458,060
21/02/2019	2,570	0.00 ■■	0.00	2,600	2,660	2,570	14,342	36,858,940
20/02/2019	2,600	-0.10 ▼	-3.85	2,700	2,720	2,600	39,733	103,305,800
19/02/2019	2,700	-0.10 ▼	-3.70	2,760	2,800	2,690	11,121	30,026,700
18/02/2019	2,760	0.00 ■■	0.00	2,750	2,800	2,740	34,269	94,582,440
15/02/2019	2,750	0.00 ■■	0.00	2,740	2,770	2,680	28,094	77,258,500
14/02/2019	2,740	0.10 ▲	3.65	2,690	2,760	2,660	12,295	33,688,300
13/02/2019	2,690	0.00 ■■	0.00	2,680	2,720	2,670	5,563	14,964,470
12/02/2019	2,680	0.10 ▲	3.73	2,620	2,720	2,580	35,554	95,284,720
11/02/2019	2,620	0.00 ■■	0.00	2,620	2,660	2,570	19,572	51,278,640
01/02/2019	2,620	0.00 ■■	0.00	2,600	2,620	2,570	9,933	26,024,460
31/01/2019	2,600	0.00 ■■	0.00	2,640	2,640	2,600	7,377	19,180,200
30/01/2019	2,640	0.00 ■■	0.00	2,680	2,710	2,640	10,533	27,807,120
29/01/2019	2,680	0.10 ▲	3.73	2,600	2,680	2,550	40,330	108,084,400
28/01/2019	2,600	0.00 ■■	0.00	2,560	2,600	2,510	6,230	16,198,000
25/01/2019	2,560	0.00 ■■	0.00	2,600	2,600	2,560	3,574	9,149,440
24/01/2019	2,600	0.00 ■■	0.00	2,610	2,610	2,560	9,698,000	25,214,800,000
23/01/2019	2,610	0.10 ▲	3.83	2,490	2,610	2,470	28,610,000	74,672,100,000
22/01/2019	2,490	0.00 ■■	0.00	2,500	2,560	2,490	7,294,000	18,162,060,000
21/01/2019	2,500	-0.10 ▼	-4.00	2,600	2,610	2,500	231,290	578,225,000
18/01/2019	2,600	-0.01 ▼	-0.38	2,610	2,630	2,570	64,670	168,142,000
17/01/2019	2,610	-0.01 ▼	-0.38	2,620	2,620	2,570	66,270	172,964,700
16/01/2019	2,620	-0.03 ▼	-1.15	2,650	2,650	2,610	149,480	391,637,600
15/01/2019	2,650	-0.01 ▼	-0.38	2,650	2,670	2,610	83,170	220,400,500
14/01/2019	2,650	0.04 ▲	1.51	2,610	2,650	2,530	194,510	515,451,500
11/01/2019	2,610	-0.01 ▼	-0.38	2,620	2,630	2,550	71,500	186,615,000
10/01/2019	2,620	0.01 ▲	0.38	2,610	2,630	2,590	93,330	244,524,600
09/01/2019	2,610	0.01 ▲	0.38	2,610	2,660	2,530	200,960	524,505,600
08/01/2019	2,610	0.17 ▲	6.51	2,440	2,610	2,470	354,090	924,174,900
07/01/2019	2,440	0.04 ▲	1.64	2,400	2,450	2,400	130,670	318,834,800
06/01/2019	2,400	-0.03 ▼	-1.25	2,400	2,400	2,310	187,890	450,936,000
04/01/2019	2,400	-0.03 ▼	-1.25	2,400	2,400	2,310	187,890	450,936,000
03/01/2019	2,400	-0.11 ▼	-4.58	2,510	2,560	2,400	139,970	335,928,000
02/01/2019	2,510	-0.05 ▼	-1.99	2,560	2,590	2,510	142,230	356,997,300
30/12/2018	2,560	0.01 ▲	0.39	2,550	2,560	2,500	180,070	460,979,200
28/12/2018	2,560	0.01 ▲	0.39	2,550	2,560	2,500	180,070	460,979,200
27/12/2018	2,550	0.03 ▲	1.18	2,520	2,620	2,500	86,360	220,218,000
26/12/2018	2,520	-0.01 ▼	-0.40	2,530	2,560	2,460	131,990	332,614,800
25/12/2018	2,530	-0.15 ▼	-5.93	2,680	2,650	2,510	415,130	1,050,278,900
24/12/2018	2,680	0.01 ▲	0.37	2,680	2,710	2,680	91,820	246,077,600
22/12/2018	2,680	-0.03 ▼	-1.12	2,710	2,700	2,630	168,450	451,446,000
21/12/2018	2,680	-0.03 ▼	-1.12	2,710	2,700	2,630	168,450	451,446,000
20/12/2018	2,710	-0.05 ▼	-1.85	2,760	2,780	2,700	107,870	292,327,700
19/12/2018	2,760	-0.05 ▼	-1.81	2,810	2,820	2,760	196,390	542,036,400
18/12/2018	2,810	-0.04 ▼	-1.42	2,850	2,840	2,770	260,710	732,595,100
17/12/2018	2,850	-0.05 ▼	-1.75	2,900	2,900	2,840	192,440	548,454,000
14/12/2018	2,900	-0.02 ▼	-0.69	2,900	2,910	2,880	143,810	417,049,000
13/12/2018	2,900	-0.01 ▼	-0.34	2,900	2,910	2,890	397,380	1,152,402,000
12/12/2018	2,900	-0.01 ▼	-0.34	2,910	2,960	2,870	333,390	966,831,000
11/12/2018	2,910	0.01 ▲	0.34	2,900	2,950	2,900	84,620	246,244,200
10/12/2018	2,900	-0.03 ▼	-1.03	2,930	2,940	2,900	95,120	275,848,000
08/12/2018	2,930	0.04 ▲	1.37	2,890	2,970	2,900	142,690	418,081,700
07/12/2018	2,930	0.04 ▲	1.37	2,890	2,970	2,900	142,690	418,081,700
06/12/2018	2,890	-0.05 ▼	-1.73	2,940	2,950	2,890	128,570	371,567,300
05/12/2018	2,940	-0.04 ▼	-1.36	2,980	2,950	2,880	252,630	742,732,200
04/12/2018	2,980	0.01 ▲	0.34	2,970	3,070	2,960	326,910	974,191,800
03/12/2018	2,970	0.19 ▲	6.40	2,780	2,970	2,820	690,650	2,051,230,500
30/11/2018	2,780	-0.19 ▼	-6.83	2,970	2,990	2,780	305,390	848,984,200
29/11/2018	2,970	-0.02 ▼	-0.67	2,990	3,000	2,970	187,890	558,033,300
28/11/2018	2,990	-0.02 ▼	-0.67	3,010	3,050	2,980	380,140	1,136,618,600
27/11/2018	3,010	-0.08 ▼	-2.66	3,090	3,100	2,900	519,220	1,562,852,200
26/11/2018	3,090	-0.05 ▼	-1.62	3,140	3,150	3,090	189,480	585,493,200
25/11/2018	3,140	-0.03 ▼	-0.96	3,170	3,190	3,140	202,970	637,325,800
23/11/2018	3,140	-0.03 ▼	-0.96	3,170	3,190	3,140	202,970	637,325,800
22/11/2018	3,170	0.02 ▲	0.63	3,150	3,180	3,140	257,240	815,450,800
21/11/2018	3,150	0.01 ▲	0.32	3,150	3,170	3,110	271,200	854,280,000
20/11/2018	3,150	-0.07 ▼	-2.22	3,220	3,220	3,090	826,750	2,604,262,500
19/11/2018	3,220	-0.03 ▼	-0.93	3,250	3,310	3,210	305,950	985,159,000
18/11/2018	3,250	-0.04 ▼	-1.23	3,290	3,320	3,250	173,790	564,817,500
16/11/2018	3,250	-0.04 ▼	-1.23	3,290	3,320	3,250	173,790	564,817,500
15/11/2018	3,290	-0.04 ▼	-1.22	3,330	3,350	3,240	289,920	953,836,800
14/11/2018	3,330	-0.01 ▼	-0.30	3,330	3,380	3,320	212,690	708,257,700
13/11/2018	3,330	-0.15 ▼	-4.50	3,480	3,440	3,310	317,020	1,055,676,600
12/11/2018	3,480	-0.02 ▼	-0.57	3,500	3,500	3,380	268,610	934,762,800
09/11/2018	3,500	-0.15 ▼	-4.29	3,650	3,650	3,500	233,650	817,775,000
08/11/2018	3,650	0.16 ▲	4.38	3,490	3,730	3,290	2,015,230	7,355,589,500
07/11/2018	3,490	-0.18 ▼	-5.16	3,670	3,600	3,420	1,478,960	5,161,570,400
06/11/2018	3,670	-0.06 ▼	-1.63	3,730	3,800	3,670	591,480	2,170,731,600
05/11/2018	3,730	0.24 ▲	6.43	3,490	3,730	3,510	3,158,410	11,780,869,300
02/11/2018	3,490	0.22 ▲	6.30	3,270	3,490	3,130	2,750,930	9,600,745,700
01/11/2018	3,270	-0.06 ▼	-1.83	3,330	3,380	3,270	249,940	817,303,800
31/10/2018	3,330	0.03 ▲	0.90	3,330	3,400	3,300	498,780	1,660,937,400
30/10/2018	3,330	-0.01 ▼	-0.30	3,340	3,370	3,320	254,470	847,385,100
29/10/2018	3,340	-0.08 ▼	-2.40	3,420	3,450	3,310	125,560	419,370,400
28/10/2018	3,420	0.01 ▲	0.29	3,420	3,500	3,400	221,670	758,111,400
26/10/2018	3,420	0.01 ▲	0.29	3,420	3,500	3,400	221,670	758,111,400
25/10/2018	3,420	-0.11 ▼	-3.22	3,530	3,460	3,380	409,270	1,399,703,400
24/10/2018	3,530	-0.02 ▼	-0.57	3,550	3,670	3,500	302,500	1,067,825,000
23/10/2018	3,550	-0.15 ▼	-4.23	3,700	3,740	3,500	390,790	1,387,304,500
22/10/2018	3,700	-0.04 ▼	-1.08	3,740	3,790	3,690	318,410	1,178,117,000
19/10/2018	3,740	-0.09 ▼	-2.41	3,830	3,820	3,700	283,970	1,062,047,800
18/10/2018	3,830	-0.07 ▼	-1.83	3,900	3,900	3,820	145,700	558,031,000
17/10/2018	3,900	0.01 ▲	0.26	3,890	3,920	3,850	257,140	1,002,846,000
16/10/2018	3,890	0.03 ▲	0.77	3,860	3,910	3,820	152,610	593,652,900
15/10/2018	3,860	0.01 ▲	0.26	3,860	3,920	3,820	294,370	1,136,268,200
13/10/2018	3,860	0.11 ▲	2.85	3,750	3,950	3,550	713,020	2,752,257,200
12/10/2018	3,860	0.11 ▲	2.85	3,750	3,950	3,550	713,020	2,752,257,200
11/10/2018	3,750	-0.28 ▼	-7.47	4,030	3,990	3,750	906,180	3,398,175,000
10/10/2018	4,030	-0.01 ▼	-0.25	4,030	4,060	4,010	246,480	993,314,400
09/10/2018	4,030	-0.03 ▼	-0.74	4,060	4,090	4,030	339,930	1,369,917,900
08/10/2018	4,060	-0.03 ▼	-0.74	4,090	4,100	4,060	153,640	623,778,400
05/10/2018	4,090	-0.02 ▼	-0.49	4,110	4,130	4,060	244,860	1,001,477,400
04/10/2018	4,110	0.01 ▲	0.24	4,100	4,130	4,090	369,790	1,519,836,900
03/10/2018	4,100	0.01 ▲	0.24	4,100	4,160	4,090	433,090	1,775,669,000
02/10/2018	4,100	-0.04 ▼	-0.98	4,140	4,160	4,100	373,960	1,533,236,000
01/10/2018	4,140	-0.01 ▼	-0.24	4,150	4,200	4,120	404,700	1,675,458,000
28/09/2018	4,150	-0.10 ▼	-2.41	4,250	4,280	4,000	467,340	1,939,461,000
27/09/2018	4,250	-0.03 ▼	-0.71	4,280	4,320	4,230	345,960	1,470,330,000
26/09/2018	4,280	0.06 ▲	1.40	4,220	4,370	4,240	740,490	3,169,297,200
25/09/2018	4,220	0.08 ▲	1.90	4,140	4,260	4,140	1,000,500	4,222,110,000
24/09/2018	4,140	-0.01 ▼	-0.24	4,150	4,180	4,100	511,330	2,116,906,200
21/09/2018	4,150	-0.03 ▼	-0.72	4,180	4,190	4,100	396,860	1,646,969,000
20/09/2018	4,180	-0.04 ▼	-0.96	4,180	4,200	4,130	444,090	1,856,296,200
19/09/2018	4,180	0.04 ▲	0.96	4,140	4,200	4,140	268,560	1,122,580,800
18/09/2018	4,140	-0.03 ▼	-0.72	4,170	4,170	4,110	226,980	939,697,200
17/09/2018	4,170	-0.07 ▼	-1.68	4,240	4,240	4,170	209,080	871,863,600
16/09/2018	4,240	-0.05 ▼	-1.18	4,290	4,330	4,200	320,200	1,357,648,000
14/09/2018	4,240	-0.05 ▼	-1.18	4,290	4,330	4,200	320,200	1,357,648,000
13/09/2018	4,290	0.19 ▲	4.43	4,100	4,350	4,130	1,264,210	5,423,460,900
12/09/2018	4,100	-0.04 ▼	-0.98	4,100	4,110	4,020	682,740	2,799,234,000
11/09/2018	4,100	0.05 ▲	1.22	4,050	4,110	4,040	512,400	2,100,840,000
10/09/2018	4,050	-0.07 ▼	-1.73	4,120	4,120	4,050	364,950	1,478,047,500
07/09/2018	4,120	0.01 ▲	0.24	4,120	4,160	4,070	316,630	1,304,515,600
06/09/2018	4,120	-0.08 ▼	-1.94	4,200	4,200	4,090	305,660	1,259,319,200
05/09/2018	4,200	-0.07 ▼	-1.67	4,270	4,310	4,200	198,520	833,784,000
04/09/2018	4,270	0.22 ▲	5.15	4,050	4,330	4,050	1,006,680	4,298,523,600
02/09/2018	4,050	-0.03 ▼	-0.74	4,080	4,080	4,050	221,520	897,156,000
31/08/2018	4,050	-0.03 ▼	-0.74	4,080	4,080	4,050	221,520	897,156,000
30/08/2018	4,080	-0.01 ▼	-0.25	4,080	4,100	4,060	219,380	895,070,400
29/08/2018	4,080	-0.01 ▼	-0.25	4,090	4,100	4,050	178,170	726,933,600
28/08/2018	4,090	0.01 ▲	0.24	4,080	4,110	4,080	257,000	1,051,130,000
27/08/2018	4,080	0.03 ▲	0.74	4,050	4,100	4,030	177,590	724,567,200
24/08/2018	4,050	-0.02 ▼	-0.49	4,070	4,080	4,020	247,400	1,001,970,000
23/08/2018	4,070	-0.01 ▼	-0.25	4,070	4,100	4,030	221,510	901,545,700
22/08/2018	4,070	-0.02 ▼	-0.49	4,070	4,100	4,050	189,540	771,427,800
21/08/2018	4,070	0.01 ▲	0.25	4,070	4,090	4,030	224,240	912,656,800
20/08/2018	4,070	0.02 ▲	0.49	4,050	4,150	4,030	255,440	1,039,640,800
17/08/2018	4,050	0.01 ▲	0.25	4,050	4,150	4,050	133,350	540,067,500
16/08/2018	4,050	-0.06 ▼	-1.48	4,110	4,140	4,050	183,500	743,175,000
15/08/2018	4,110	-0.02 ▼	-0.49	4,130	4,180	4,110	283,280	1,164,280,800
14/08/2018	4,130	0.02 ▲	0.48	4,110	4,190	4,110	313,380	1,294,259,400
13/08/2018	4,110	0.01 ▲	0.24	4,100	4,160	4,080	278,780	1,145,785,800
10/08/2018	4,100	-0.02 ▼	-0.49	4,120	4,180	4,100	368,750	1,511,875,000
09/08/2018	4,120	-0.14 ▼	-3.40	4,260	4,290	4,120	425,870	1,754,584,400
08/08/2018	4,260	-0.01 ▼	-0.23	4,270	4,330	4,250	313,440	1,335,254,400
07/08/2018	4,270	-0.02 ▼	-0.47	4,290	4,340	4,270	231,490	988,462,300
06/08/2018	4,290	-0.05 ▼	-1.17	4,340	4,390	4,290	428,480	1,838,179,200
03/08/2018	4,340	-0.04 ▼	-0.92	4,380	4,400	4,250	263,000	1,141,420,000
02/08/2018	4,380	0.11 ▲	2.51	4,270	4,380	4,250	348,470	1,526,298,600
01/08/2018	4,270	0.04 ▲	0.94	4,230	4,430	4,270	614,170	2,622,505,900
31/07/2018	4,230	-0.27 ▼	-6.38	4,500	4,490	4,230	716,730	3,031,767,900
30/07/2018	4,500	-0.33 ▼	-7.33	4,830	4,700	4,500	1,866,970	8,401,365,000
27/07/2018	4,830	0.10 ▲	2.07	4,730	4,930	4,720	324,850	1,569,025,500
26/07/2018	4,730	-0.17 ▼	-3.59	4,900	5,180	4,700	817,680	3,867,626,400
25/07/2018	4,900	0.30 ▲	6.12	4,600	4,920	4,600	1,912,600	9,371,740,000
24/07/2018	4,600	-0.04 ▼	-0.87	4,640	4,700	4,600	409,470	1,883,562,000
23/07/2018	4,640	-0.02 ▼	-0.43	4,660	4,850	4,600	550,310	2,553,438,400
21/07/2018	4,660	0.30 ▲	6.44	4,360	4,660	4,500	1,906,040	8,882,146,400
20/07/2018	4,660	0.30 ▲	6.44	4,360	4,660	4,500	1,906,040	8,882,146,400
19/07/2018	4,360	0.28 ▲	6.42	4,080	4,360	4,170	310,320	1,352,995,200
18/07/2018	4,080	-0.02 ▼	-0.49	4,100	4,130	4,040	99,650	406,572,000
17/07/2018	4,100	0.20 ▲	4.88	3,900	4,100	3,960	296,520	1,215,732,000
16/07/2018	3,900	-0.10 ▼	-2.56	4,000	4,140	3,900	392,240	1,529,736,000
15/07/2018	4,000	0.07 ▲	1.75	3,930	4,080	3,950	146,860	587,440,000
13/07/2018	4,000	0.07 ▲	1.75	3,930	4,080	3,950	146,860	587,440,000
12/07/2018	3,930	-0.01 ▼	-0.25	3,940	4,000	3,900	189,210	743,595,300
11/07/2018	3,940	-0.06 ▼	-1.52	4,000	4,070	3,900	321,230	1,265,646,200
10/07/2018	4,000	-0.03 ▼	-0.75	4,030	4,090	4,000	225,320	901,280,000
09/07/2018	4,030	-0.12 ▼	-2.98	4,150	4,200	4,030	303,720	1,223,991,600
08/07/2018	4,150	0.10 ▲	2.41	4,050	4,150	4,000	300,500	1,247,075,000
06/07/2018	4,150	0.10 ▲	2.41	4,050	4,150	4,000	300,500	1,247,075,000
05/07/2018	4,050	-0.07 ▼	-1.73	4,120	4,210	3,920	323,520	1,310,256,000
04/07/2018	4,120	-0.05 ▼	-1.21	4,170	4,170	4,110	244,960	1,009,235,200
03/07/2018	4,170	-0.24 ▼	-5.76	4,410	4,460	4,110	1,152,110	4,804,298,700
02/07/2018	4,410	-0.03 ▼	-0.68	4,440	4,510	4,380	507,930	2,239,971,300
30/06/2018	4,440	-0.07 ▼	-1.58	4,510	0	0	237,150	1,052,946,000
29/06/2018	4,440	-0.07 ▼	-1.58	4,510	4,520	4,410	237,150	1,052,946,000
28/06/2018	4,510	-0.08 ▼	-1.77	4,590	4,580	4,450	260,260	1,173,772,600
27/06/2018	4,590	-0.07 ▼	-1.53	4,660	4,750	4,590	530,110	2,433,204,900
26/06/2018	4,660	0.16 ▲	3.43	4,500	4,680	4,420	332,140	1,547,772,400
25/06/2018	4,500	0.12 ▲	2.67	4,380	4,510	4,420	417,560	1,879,020,000
24/06/2018	4,380	-0.08 ▼	-1.83	4,460	4,500	4,370	369,820	1,619,811,600
22/06/2018	4,380	-0.08 ▼	-1.83	4,460	4,500	4,370	369,820	1,619,811,600
21/06/2018	4,460	-0.10 ▼	-2.24	4,560	4,600	4,460	242,200	1,080,212,000
20/06/2018	4,560	0.04 ▲	0.88	4,520	4,600	4,500	320,390	1,460,978,400
19/06/2018	4,520	-0.34 ▼	-7.52	4,860	4,880	4,520	1,308,000	5,912,160,000
18/06/2018	4,860	-0.01 ▼	-0.21	4,870	4,950	4,860	250,570	1,217,770,200
17/06/2018	4,870	-0.03 ▼	-0.62	4,900	4,990	4,860	168,550	820,838,500
15/06/2018	4,870	-0.03 ▼	-0.62	4,900	4,990	4,860	168,550	820,838,500
14/06/2018	4,900	-0.09 ▼	-1.84	4,990	5,070	4,900	250,730	1,228,577,000
13/06/2018	4,990	0.02 ▲	0.40	4,970	5,050	4,950	217,670	1,086,173,300
12/06/2018	4,970	-0.14 ▼	-2.82	5,110	5,250	4,960	439,180	2,182,724,600
11/06/2018	5,110	-0.14 ▼	-2.74	5,250	5,290	5,060	337,520	1,724,727,200
08/06/2018	5,250	-0.08 ▼	-1.52	5,250	5,330	5,160	212,380	1,114,995,000
07/06/2018	5,250	-0.23 ▼	-4.38	5,480	5,480	5,250	237,160	1,245,090,000
06/06/2018	5,480	-0.08 ▼	-1.46	5,560	5,630	5,320	363,510	1,992,034,800
05/06/2018	5,560	0.21 ▲	3.78	5,350	5,580	5,400	523,290	2,909,492,400
04/06/2018	5,350	0.25 ▲	4.67	5,100	5,350	5,150	374,460	2,003,361,000
03/06/2018	5,100	0.10 ▲	1.96	5,000	5,250	4,990	496,310	2,531,181,000
01/06/2018	5,100	0.10 ▲	1.96	5,000	5,250	4,990	496,310	2,531,181,000
31/05/2018	5,000	0.12 ▲	2.40	4,880	5,040	4,800	181,810	909,050,000
30/05/2018	4,880	-0.23 ▼	-4.71	5,110	5,110	4,880	185,960	907,484,800
29/05/2018	5,110	0.33 ▲	6.46	4,780	5,110	4,610	415,760	2,124,533,600
28/05/2018	4,780	-0.30 ▼	-6.28	5,080	5,100	4,730	1,202,270	5,746,850,600
26/05/2018	5,080	-0.38 ▼	-7.48	5,460	5,460	5,080	461,310	2,343,454,800
25/05/2018	5,080	-0.38 ▼	-7.48	5,460	5,460	5,080	461,310	2,343,454,800
24/05/2018	5,460	-0.20 ▼	-3.66	5,660	5,660	5,450	129,710	708,216,600
23/05/2018	5,660	0.16 ▲	2.83	5,500	5,660	5,410	249,270	1,410,868,200
22/05/2018	5,500	-0.23 ▼	-4.18	5,730	5,710	5,400	256,010	1,408,055,000
21/05/2018	5,730	0.01 ▲	0.17	5,720	5,790	5,700	125,500	719,115,000
20/05/2018	5,720	-0.09 ▼	-1.57	5,810	5,870	5,720	173,880	994,593,600
18/05/2018	5,720	-0.09 ▼	-1.57	5,810	5,870	5,720	173,880	994,593,600
17/05/2018	5,810	-0.09 ▼	-1.55	5,900	5,900	5,800	82,980	482,113,800
16/05/2018	5,900	0.08 ▲	1.36	5,820	5,930	5,800	152,760	901,284,000
15/05/2018	5,820	0.02 ▲	0.34	5,800	5,970	5,750	316,020	1,839,236,400
14/05/2018	5,800	0.03 ▲	0.52	5,770	6,000	5,770	229,070	1,328,606,000
13/05/2018	5,770	0.03 ▲	0.52	5,770	5,870	5,750	79,440	458,368,800
11/05/2018	5,770	0.03 ▲	0.52	5,770	5,870	5,750	79,440	458,368,800
10/05/2018	5,770	-0.11 ▼	-1.91	5,880	6,050	5,770	119,750	690,957,500
09/05/2018	5,880	0.13 ▲	2.21	5,750	6,040	5,760	441,410	2,595,490,800
08/05/2018	5,750	-0.11 ▼	-1.91	5,860	5,950	5,700	288,580	1,659,335,000
07/05/2018	5,860	0.06 ▲	1.02	5,800	5,980	5,800	89,870	526,638,200
05/05/2018	5,800	-0.08 ▼	-1.38	5,880	6,000	5,800	85,630	496,654,000
04/05/2018	5,800	-0.08 ▼	-1.38	5,880	6,000	5,800	85,630	496,654,000
03/05/2018	5,880	0.18 ▲	3.06	5,700	6,000	5,700	305,560	1,796,692,800
02/05/2018	5,700	-0.10 ▼	-1.75	5,700	5,840	5,600	199,220	1,135,554,000
30/04/2018	5,700	0.01 ▲	0.18	5,690	5,800	5,610	166,630	949,791,000
27/04/2018	5,700	0.01 ▲	0.18	5,690	5,800	5,610	166,630	949,791,000
26/04/2018	5,690	-0.26 ▼	-4.57	5,950	6,000	5,650	751,220	4,274,441,800
25/04/2018	5,950	-0.25 ▼	-4.20	6,200	6,200	5,940	468,650	2,788,467,500
24/04/2018	5,950	-0.25 ▼	-4.20	6,200	6,200	5,940	468,650	2,788,467,500
23/04/2018	6,200	-0.04 ▼	-0.65	6,240	6,320	5,810	435,830	2,702,146,000
20/04/2018	6,240	0.14 ▲	2.24	6,100	6,270	6,000	290,780	1,814,467,200
19/04/2018	6,100	-0.14 ▼	-2.30	6,240	6,300	6,100	337,050	2,056,005,000
18/04/2018	6,240	-0.01 ▼	-0.16	6,240	6,370	6,200	420,320	2,622,796,800
13/04/2018	6,310	0.01 ▲	0.16	6,300	6,450	6,300	312,750	1,973,452,500
12/04/2018	6,300	0.10 ▲	1.59	6,200	6,330	6,200	132,470	834,561,000
11/04/2018	6,200	-0.16 ▼	-2.58	6,360	6,500	6,200	1,048,720	6,502,064,000
10/04/2018	6,360	-0.30 ▼	-4.72	6,660	6,790	6,360	841,600	5,352,576,000
09/04/2018	6,660	-0.22 ▼	-3.30	6,880	6,950	6,660	630,710	4,200,528,600
06/04/2018	6,880	-0.07 ▼	-1.02	6,950	7,200	6,880	693,270	4,769,697,600
05/04/2018	6,950	0.45 ▲	6.47	6,500	6,950	6,550	1,205,610	8,378,989,500
04/04/2018	6,500	0.30 ▲	4.62	6,200	6,500	6,100	509,110	3,309,215,000
03/04/2018	6,200	-0.37 ▼	-5.97	6,570	6,500	6,200	2,605,360	16,153,232,000
02/04/2018	6,570	-0.08 ▼	-1.22	6,650	6,770	6,470	4,514,950	29,663,221,500
30/03/2018	6,650	-0.20 ▼	-3.01	6,850	6,880	6,650	5,041,790	33,527,903,500
29/03/2018	6,850	-0.05 ▼	-0.73	6,900	7,000	6,800	3,778,330	25,881,560,500
28/03/2018	6,900	0.07 ▲	1.01	6,900	7,150	6,860	5,534,870	38,190,603,000
27/03/2018	6,900	-0.45 ▼	-6.52	7,350	7,570	6,900	5,538,350	38,214,615,000
26/03/2018	7,350	-0.35 ▼	-4.76	7,700	7,700	7,350	4,835,940	35,544,159,000
25/03/2018	7,700	-0.15 ▼	-1.95	7,700	7,790	7,300	5,067,900	39,022,830,000
23/03/2018	7,700	-0.15 ▼	-1.95	7,700	7,790	7,300	5,067,900	39,022,830,000
22/03/2018	7,700	0.08 ▲	1.04	7,620	7,810	7,500	6,545,930	50,403,661,000
21/03/2018	7,620	0.42 ▲	5.51	7,200	7,690	7,210	6,688,610	50,967,208,200
20/03/2018	7,200	-0.01 ▼	-0.14	7,210	7,300	7,100	439,700	3,165,840,000
19/03/2018	7,210	0.28 ▲	3.88	7,290	7,740	7,210	784,980	5,659,705,800
16/03/2018	7,290	-0.11 ▼	-1.51	7,400	7,540	7,280	462,350	3,370,531,500
15/03/2018	7,400	0.47 ▲	6.35	6,930	7,410	6,980	2,340,780	17,321,772,000
14/03/2018	6,930	0.45 ▲	6.49	6,480	6,930	6,300	866,690	6,006,161,700
13/03/2018	6,480	-0.02 ▼	-0.31	6,500	6,500	6,370	350,200	2,269,296,000
12/03/2018	6,500	0.04 ▲	0.62	6,460	6,590	6,420	660,990	4,296,435,000
09/03/2018	6,520	0.06 ▲	0.92	6,460	6,590	6,420	583,410	3,803,833,200
08/03/2018	6,460	0.15 ▲	2.32	6,310	6,640	6,310	872,460	5,636,091,600
07/03/2018	6,310	0.41 ▲	6.50	5,900	6,310	5,900	1,501,560	9,474,843,600
06/03/2018	5,900	-0.10 ▼	-1.69	5,900	5,900	5,710	656,630	3,874,117,000
05/03/2018	5,900	-0.39 ▼	-6.61	6,290	6,220	5,900	1,006,830	5,940,297,000
02/03/2018	6,290	-0.20 ▼	-3.18	6,490	6,500	6,200	567,220	3,567,813,800
01/03/2018	6,490	0.01 ▲	0.15	6,480	6,700	6,450	1,923,190	12,481,503,100
28/02/2018	6,480	-0.02 ▼	-0.31	6,500	6,550	6,450	347,950	2,254,716,000
27/02/2018	6,500	0.04 ▲	0.62	6,500	6,750	6,500	1,330,520	8,648,380,000
26/02/2018	6,500	-0.21 ▼	-3.23	6,710	6,710	6,500	495,520	3,220,880,000
25/02/2018	6,710	-0.09 ▼	-1.34	6,800	6,900	6,700	734,620	4,929,300,200
23/02/2018	6,710	-0.09 ▼	-1.34	6,800	6,900	6,700	734,620	4,929,300,200
22/02/2018	6,800	0.03 ▲	0.44	6,770	6,830	6,760	1,062,670	7,226,156,000
21/02/2018	6,770	0.02 ▲	0.30	6,770	6,910	6,750	1,028,240	6,961,184,800
14/02/2018	6,770	-0.08 ▼	-1.18	6,850	6,960	6,770	1,287,520	8,716,510,400
13/02/2018	6,770	-0.08 ▼	-1.18	6,850	6,960	6,770	1,287,520	8,716,510,400
12/02/2018	6,850	0.27 ▲	3.94	6,580	6,850	6,610	1,824,290	12,496,386,500
09/02/2018	6,580	-0.28 ▼	-4.26	6,860	6,700	6,400	2,578,790	16,968,438,200
08/02/2018	6,860	0.01 ▲	0.15	6,850	7,070	6,750	2,414,600	16,564,156,000
07/02/2018	6,850	-0.32 ▼	-4.67	7,170	7,100	6,700	2,759,200	18,900,520,000
06/02/2018	6,680	-0.49 ▼	-7.34	7,170	7,000	6,670	2,081,920	13,907,225,600
05/02/2018	7,170	-0.43 ▼	-6.00	7,600	7,620	7,070	1,200,970	8,610,954,900
02/02/2018	7,600	0.20 ▲	2.63	7,400	7,750	7,300	3,208,420	24,383,992,000
01/02/2018	7,400	0.02 ▲	0.27	7,380	7,700	7,300	2,553,320	18,894,568,000
31/01/2018	7,380	0.21 ▲	2.85	7,170	7,500	7,200	1,244,190	9,182,122,200
30/01/2018	7,170	0.02 ▲	0.28	7,150	7,180	7,010	649,020	4,653,473,400
29/01/2018	7,150	0.29 ▲	4.06	6,860	7,290	7,000	676,850	4,839,477,500
26/01/2018	6,860	0.44 ▲	6.41	6,420	6,860	6,400	1,292,740	8,868,196,400
25/01/2018	6,420	-0.86 ▼	-13.40	6,900	6,900	6,420	1,859,500	11,937,990,000
24/01/2018	8,520	1.24 ▲	14.55	7,280	7,300	6,780	881,420	7,509,698,400
22/01/2018	6,800	-0.38 ▼	-5.59	7,280	7,300	6,780	1,173,880	7,982,384,000
19/01/2018	7,280	-0.17 ▼	-2.34	7,450	7,520	7,250	683,720	4,977,481,600
18/01/2018	7,450	0.05 ▲	0.67	7,400	7,500	7,350	371,050	2,764,322,500
17/01/2018	7,400	-0.35 ▼	-4.73	7,750	7,800	7,400	580,020	4,292,148,000
16/01/2018	7,750	0.15 ▲	1.94	7,600	7,770	7,620	515,150	3,992,412,500
15/01/2018	7,600	-0.28 ▼	-3.68	7,880	7,960	7,470	1,336,180	10,154,968,000
12/01/2018	7,880	-0.03 ▼	-0.38	7,910	8,080	7,880	1,062,620	8,373,445,600
11/01/2018	7,910	-0.09 ▼	-1.14	8,000	8,090	7,910	840,530	6,648,592,300
10/01/2018	8,000	-0.01 ▼	-0.13	8,010	8,150	8,000	983,510	7,868,080,000
09/01/2018	8,010	0.05 ▲	0.62	8,010	8,170	8,000	630,970	5,054,069,700
08/01/2018	8,010	0.06 ▲	0.75	8,010	8,250	8,010	698,040	5,591,300,400
05/01/2018	8,010	-0.49 ▼	-6.12	8,500	8,580	8,010	685,190	5,488,371,900
04/01/2018	8,500	0.23 ▲	2.71	8,270	8,550	8,240	724,800	6,160,800,000
03/01/2018	8,270	-0.03 ▼	-0.36	8,300	8,600	8,240	1,191,280	9,851,885,600
02/01/2018	8,300	-0.15 ▼	-1.81	8,450	8,650	8,210	1,019,200	8,459,360,000
01/01/2018	8,450	-0.16 ▼	-1.89	8,610	8,820	8,450	5,406,490	45,684,840,500
29/12/2017	8,450	-0.16 ▼	-1.89	8,610	8,820	8,450	5,406,490	45,684,840,500
28/12/2017	8,610	-0.19 ▼	-2.21	8,800	8,850	8,610	1,170,500	10,078,005,000
27/12/2017	8,800	-0.20 ▼	-2.27	9,000	9,070	8,800	1,433,120	12,611,456,000
26/12/2017	9,000	0.08 ▲	0.89	9,000	9,180	8,930	2,779,770	25,017,930,000
25/12/2017	9,000	0.10 ▲	1.11	9,000	9,240	9,000	4,215,730	37,941,570,000
22/12/2017	9,000	0.39 ▲	4.33	8,610	9,210	8,620	4,858,170	43,723,530,000
21/12/2017	8,610	0.01 ▲	0.12	8,600	8,680	8,550	4,151,090	35,740,884,900
20/12/2017	8,600	-0.02 ▼	-0.23	8,620	8,700	8,600	2,499,610	21,496,646,000
19/12/2017	8,620	0.07 ▲	0.81	8,550	8,850	8,510	2,879,530	24,821,548,600
18/12/2017	8,560	0.01 ▲	0.12	8,550	8,650	8,510	461,750	3,952,580,000
17/12/2017	8,550	-0.05 ▼	-0.58	8,600	8,650	8,550	1,992,790	17,038,354,500
15/12/2017	8,600	-0.02 ▼	-0.23	8,600	8,600	8,560	446,080	3,836,288,000
14/12/2017	8,500	-0.10 ▼	-1.18	8,600	8,680	8,500	1,584,680	13,469,780,000
13/12/2017	8,600	-0.11 ▼	-1.28	8,710	8,750	8,300	2,621,260	22,542,836,000
12/12/2017	8,710	0.01 ▲	0.11	8,700	8,900	8,350	4,210,150	36,670,406,500
11/12/2017	8,390	-0.31 ▼	-3.69	8,700	8,690	8,350	402,230	3,374,709,700
10/12/2017	8,700	-0.01 ▼	-0.11	8,710	8,940	8,700	1,905,220	16,575,414,000
08/12/2017	8,710	0.03 ▲	0.34	8,680	8,800	8,600	1,952,930	17,010,020,300
07/12/2017	8,710	0.03 ▲	0.34	8,680	8,800	8,600	1,808,490	15,751,947,900
05/12/2017	8,850	-0.10 ▼	-1.12	8,920	9,100	8,780	2,653,800	23,486,130,000
04/12/2017	8,950	-0.02 ▼	-0.22	8,970	9,000	8,900	2,238,800	20,037,260,000
01/12/2017	8,970	0.15 ▲	1.70	8,820	9,000	8,710	2,557,250	22,938,532,500
30/11/2017	8,820	0.19 ▲	2.20	8,630	8,910	8,500	1,824,900	16,095,618,000
29/11/2017	8,630	0.01 ▲	0.12	8,620	8,750	8,620	793,150	6,844,884,500
28/11/2017	8,620	-0.33 ▼	-3.69	8,950	9,200	8,600	1,344,460	11,589,245,200
27/11/2017	8,950	0.43 ▲	5.05	8,520	9,000	8,520	1,878,750	16,814,812,500
24/11/2017	8,520	0.01 ▲	0.12	8,550	8,550	8,350	881,420	7,509,698,400
23/11/2017	8,510	0.18 ▲	2.16	8,260	8,550	8,260	3,405,120	28,977,571,200
22/11/2017	8,330	0.02 ▲	0.24	8,200	8,400	8,190	872,130	7,264,842,900
21/11/2017	8,310	-0.24 ▼	-2.81	8,700	8,700	8,310	2,079,970	17,284,550,700
20/11/2017	8,550	0.35 ▲	4.27	8,200	8,670	8,200	2,584,560	22,097,988,000
17/11/2017	8,200	0.26 ▲	3.27	7,940	8,320	7,940	2,807,260	23,019,532,000
16/11/2017	7,940	0.39 ▲	5.17	7,620	8,070	7,620	2,854,910	22,667,985,400
15/11/2017	7,550	0.14 ▲	1.89	7,410	7,550	7,400	519,780	3,924,339,000
14/11/2017	7,410	0.11 ▲	1.51	7,300	7,430	7,260	1,291,180	9,567,643,800
13/11/2017	7,300	-0.05 ▼	-0.68	7,350	7,380	7,190	1,728,750	12,619,875,000
10/11/2017	7,350	-0.11 ▼	-1.47	7,300	7,480	7,300	607,450	4,464,757,500
09/11/2017	7,460	0.06 ▲	0.81	7,540	7,540	7,400	369,120	2,753,635,200
08/11/2017	7,400	-0.31 ▼	-4.02	7,780	7,840	7,400	769,870	5,697,038,000
07/11/2017	7,710	0.50 ▲	6.93	7,210	7,710	7,210	2,033,440	15,677,822,400
06/11/2017	7,210	0.04 ▲	0.56	7,170	7,250	7,150	587,070	4,232,774,700
03/11/2017	7,170	-0.01 ▼	-0.14	7,260	7,260	7,030	1,931,620	13,849,715,400
02/11/2017	7,180	-0.05 ▼	-0.69	7,200	7,280	7,150	1,947,920	13,986,065,600
01/11/2017	7,230	0.04 ▲	0.56	7,200	7,370	7,200	1,702,870	12,311,750,100
31/10/2017	7,190	-0.30 ▼	-4.01	7,200	7,480	7,110	5,123,390	36,837,174,100
30/10/2017	7,490	-0.56 ▼	-6.96	8,030	8,100	7,490	3,343,570	25,043,339,300
27/10/2017	8,050	0.02 ▲	0.25	8,030	8,200	8,030	1,097,290	8,833,184,500
26/10/2017	8,030	0.00 ■■	0.00	8,180	8,220	8,020	4,212,540	33,826,696,200
25/10/2017	8,030	0.20 ▲	2.55	7,830	8,080	7,830	1,595,380	12,810,901,400
24/10/2017	7,830	0.03 ▲	0.38	7,800	7,920	7,800	2,264,870	17,733,932,100
23/10/2017	7,800	-0.40 ▼	-4.88	8,200	8,300	7,750	4,595,960	35,848,488,000
20/10/2017	8,200	-0.32 ▼	-3.76	8,480	8,560	8,200	2,657,260	21,789,532,000
19/10/2017	8,520	-0.03 ▼	-0.35	8,550	8,630	8,490	1,662,380	14,163,477,600
18/10/2017	8,550	0.00 ■■	0.00	8,630	9,000	8,550	3,983,120	34,055,676,000
17/10/2017	8,550	0.25 ▲	3.01	8,400	8,570	8,360	3,899,910	33,344,230,500
16/10/2017	8,300	0.01 ▲	0.12	8,300	8,450	8,250	2,577,460	21,392,918,000
13/10/2017	8,290	-0.03 ▼	-0.36	8,320	8,450	8,240	2,199,380	18,232,860,200
12/10/2017	8,320	0.02 ▲	0.24	8,400	8,590	8,300	2,646,700	22,020,544,000
11/10/2017	8,300	0.25 ▲	3.11	8,140	8,500	8,090	2,858,890	23,728,787,000
10/10/2017	8,050	-0.10 ▼	-1.23	8,000	8,150	7,990	3,165,590	25,482,999,500
09/10/2017	8,150	-0.36 ▼	-4.23	8,550	8,550	7,920	4,471,650	36,443,947,500
06/10/2017	8,510	0.11 ▲	1.31	8,320	8,610	8,210	4,541,080	38,644,590,800
05/10/2017	8,400	0.06 ▲	0.72	8,610	8,880	8,360	7,403,730	62,191,332,000
04/10/2017	8,340	0.54 ▲	6.92	8,000	8,340	7,900	5,290,730	44,124,688,200
03/10/2017	7,800	-0.46 ▼	-5.57	7,690	7,900	7,690	11,158,440	87,035,832,000
02/10/2017	8,260	-0.62 ▼	-6.98	8,650	8,870	8,260	3,723,530	30,756,357,800
29/09/2017	8,880	-0.66 ▼	-6.92	9,000	9,100	8,880	8,540,930	75,843,458,400
28/09/2017	9,540	-0.71 ▼	-6.93	9,750	10,000	9,540	7,458,530	71,154,376,200
27/09/2017	10,250	-0.75 ▼	-6.82	10,250	10,800	10,250	21,998,370	225,483,292,500
26/09/2017	11,000	-0.80 ▼	-6.78	11,900	11,900	11,000	9,274,640	102,021,040,000
25/09/2017	11,800	-0.55 ▼	-4.45	12,300	12,450	11,750	6,927,480	81,744,264,000
22/09/2017	12,350	-0.50 ▼	-3.89	12,850	12,950	12,350	8,246,450	101,843,657,500
21/09/2017	12,850	-0.10 ▼	-0.77	12,950	13,350	12,850	5,311,980	68,258,943,000
20/09/2017	12,950	0.05 ▲	0.39	13,000	13,100	12,700	4,422,340	57,269,303,000
19/09/2017	12,900	-0.35 ▼	-2.64	13,300	13,300	12,650	6,371,450	82,191,705,000
18/09/2017	13,250	0.65 ▲	5.16	12,650	13,300	12,450	9,245,940	122,508,705,000
15/09/2017	12,600	0.40 ▲	3.28	12,200	12,600	12,000	5,379,770	67,785,102,000
14/09/2017	12,200	0.05 ▲	0.41	12,300	12,400	12,100	3,729,220	45,496,484,000
13/09/2017	12,150	0.65 ▲	5.65	11,600	12,200	11,600	3,339,900	40,579,785,000
12/09/2017	11,500	-0.80 ▼	-6.50	12,300	12,450	11,500	5,411,100	62,227,650,000
11/09/2017	12,300	-0.30 ▼	-2.38	12,600	12,800	12,300	4,510,130	55,474,599,000
08/09/2017	12,600	0.05 ▲	0.40	12,600	12,650	12,400	2,950,090	37,171,134,000
07/09/2017	12,550	0.15 ▲	1.21	12,500	12,900	12,400	7,343,370	92,159,293,500
06/09/2017	12,400	0.45 ▲	3.77	11,900	12,450	11,800	5,667,350	70,275,140,000
05/09/2017	11,950	-0.15 ▼	-1.24	12,100	12,250	11,900	4,219,070	50,417,886,500
01/09/2017	12,100	0.30 ▲	2.54	11,800	12,200	11,550	4,650,590	56,272,139,000
31/08/2017	11,800	-0.50 ▼	-4.07	12,150	12,300	11,800	5,297,930	62,515,574,000
30/08/2017	12,300	0.00 ■■	0.00	12,400	12,500	11,550	8,360,180	102,830,214,000
29/08/2017	12,300	0.80 ▲	6.96	11,200	12,300	11,150	14,407,260	177,209,298,000
28/08/2017	11,500	-0.35 ▼	-2.95	11,850	12,050	11,200	12,583,860	144,714,390,000
25/08/2017	11,850	0.75 ▲	6.76	11,300	11,850	11,200	11,111,880	131,675,778,000
24/08/2017	11,100	0.70 ▲	6.73	10,400	11,100	10,300	8,152,360	90,491,196,000
23/08/2017	10,400	0.15 ▲	1.46	10,000	10,400	10,000	2,241,510	23,311,704,000
22/08/2017	10,250	-0.15 ▼	-1.44	10,400	10,400	10,000	3,956,740	40,556,585,000
21/08/2017	10,400	0.50 ▲	5.05	10,100	10,450	9,900	5,740,150	59,697,560,000
18/08/2017	9,900	0.40 ▲	4.21	9,400	9,900	9,000	5,018,900	49,687,110,000
17/08/2017	9,500	-0.55 ▼	-5.47	9,760	10,000	9,500	3,396,890	32,270,455,000
16/08/2017	10,050	-0.35 ▼	-3.37	10,400	10,400	9,970	4,302,650	43,241,632,500
15/08/2017	10,400	0.00 ■■	0.00	10,500	10,550	10,150	3,385,000	35,204,000,000
14/08/2017	10,400	0.44 ▲	4.42	9,450	10,400	9,280	9,413,270	97,898,008,000
11/08/2017	9,960	-0.74 ▼	-6.92	10,600	10,750	9,960	7,996,910	79,649,223,600
10/08/2017	10,700	-0.15 ▼	-1.38	10,900	11,050	10,500	5,125,220	54,839,854,000
09/08/2017	10,850	0.55 ▲	5.34	10,550	10,850	9,800	8,882,960	96,380,116,000
08/08/2017	10,300	0.65 ▲	6.74	9,600	10,300	9,600	7,605,690	78,338,607,000
07/08/2017	9,650	-0.32 ▼	-3.21	9,800	9,950	9,650	3,690,590	35,614,193,500
04/08/2017	9,970	0.00 ■■	0.00	9,980	10,000	9,710	2,928,510	29,197,244,700
03/08/2017	9,970	0.23 ▲	2.36	9,780	10,000	9,770	4,317,330	43,043,780,100
02/08/2017	9,740	0.45 ▲	4.84	9,290	9,750	9,100	5,210,820	50,753,386,800
01/08/2017	9,290	-0.01 ▼	-0.11	9,120	9,300	8,990	3,244,600	30,142,334,000
31/07/2017	9,300	0.53 ▲	6.04	8,810	9,300	8,760	6,041,980	56,190,414,000
28/07/2017	8,770	0.32 ▲	3.79	8,550	8,800	8,370	2,658,430	23,314,431,100
27/07/2017	8,450	0.55 ▲	6.96	8,000	8,450	7,920	7,597,440	64,198,368,000
26/07/2017	7,900	0.49 ▲	6.61	7,500	7,900	7,440	2,478,840	19,582,836,000
25/07/2017	7,410	0.32 ▲	4.51	7,150	7,480	7,010	2,580,400	19,120,764,000
24/07/2017	7,090	-0.32 ▼	-4.32	6,930	7,390	6,930	2,845,940	20,177,714,600
21/07/2017	7,410	-0.55 ▼	-6.91	7,960	7,990	7,410	3,599,510	26,672,369,100
20/07/2017	7,960	-0.04 ▼	-0.50	8,000	8,100	7,710	1,317,550	10,487,698,000
19/07/2017	8,000	0.35 ▲	4.58	7,800	8,180	7,700	8,149,020	65,192,160,000
18/07/2017	7,650	0.30 ▲	4.08	7,220	7,650	7,220	3,003,780	22,978,917,000
17/07/2017	7,350	-0.04 ▼	-0.54	7,300	7,500	7,280	2,411,200	17,722,320,000
14/07/2017	7,390	0.19 ▲	2.64	7,240	7,490	7,200	1,904,010	14,070,633,900
13/07/2017	7,200	0.21 ▲	3.00	6,990	7,390	6,900	3,771,570	27,155,304,000
12/07/2017	6,990	0.40 ▲	6.07	6,600	7,000	6,590	3,362,150	23,501,428,500
11/07/2017	6,590	0.26 ▲	4.11	6,350	6,590	6,260	2,660,360	17,531,772,400
10/07/2017	6,330	-0.16 ▼	-2.47	6,400	6,530	6,300	3,418,880	21,641,510,400
07/07/2017	6,490	-0.05 ▼	-0.76	6,590	6,680	6,450	2,689,160	17,452,648,400
06/07/2017	6,540	0.37 ▲	6.00	6,280	6,540	6,280	2,599,810	17,002,757,400
05/07/2017	6,170	0.31 ▲	5.29	5,900	6,170	5,860	2,172,180	13,402,350,600
04/07/2017	5,860	-0.02 ▼	-0.34	5,880	5,890	5,800	1,410,860	8,267,639,600
03/07/2017	5,880	0.00 ■■	0.00	5,880	5,920	5,800	1,734,100	10,196,508,000
30/06/2017	5,880	0.00 ■■	0.00	5,930	5,940	5,800	2,341,900	13,770,372,000
29/06/2017	5,880	0.21 ▲	3.70	5,670	5,950	5,670	3,076,080	18,087,350,400
28/06/2017	5,670	0.25 ▲	4.61	5,440	5,700	5,430	3,905,130	22,142,087,100
27/06/2017	5,420	0.02 ▲	0.37	5,410	5,420	5,380	1,904,990	10,325,045,800
26/06/2017	5,400	0.01 ▲	0.19	5,400	5,410	5,380	1,515,500	8,183,700,000
23/06/2017	5,390	0.01 ▲	0.19	5,390	5,410	5,370	1,629,040	8,780,525,600
22/06/2017	5,380	-0.04 ▼	-0.74	5,430	5,450	5,380	1,571,160	8,452,840,800
21/06/2017	5,420	0.00 ■■	0.00	5,430	5,460	5,380	2,207,850	11,966,547,000
20/06/2017	5,420	0.06 ▲	1.12	5,390	5,420	5,340	1,446,010	7,837,374,200
19/06/2017	5,360	-0.06 ▼	-1.11	5,430	5,470	5,360	1,626,660	8,718,897,600
16/06/2017	5,420	0.00 ■■	0.00	5,440	5,440	5,370	1,087,620	5,894,900,400
15/06/2017	5,420	0.00 ■■	0.00	5,400	5,440	5,390	936,480	5,075,721,600
14/06/2017	5,420	0.00 ■■	0.00	5,420	5,470	5,400	1,615,610	8,756,606,200
13/06/2017	5,420	-0.04 ▼	-0.73	5,480	5,480	5,380	2,030,490	11,005,255,800
12/06/2017	5,460	-0.04 ▼	-0.73	5,520	5,530	5,450	2,254,500	12,309,570,000
09/06/2017	5,500	0.10 ▲	1.85	5,430	5,590	5,410	4,655,120	25,603,160,000
08/06/2017	5,400	0.00 ■■	0.00	5,450	5,460	5,400	1,872,260	10,110,204,000
07/06/2017	5,400	-0.04 ▼	-0.74	5,450	5,460	5,400	1,502,950	8,115,930,000
06/06/2017	5,440	-0.02 ▼	-0.37	5,470	5,470	5,390	1,331,990	7,246,025,600
05/06/2017	5,460	-0.04 ▼	-0.73	5,510	5,520	5,370	1,307,270	7,137,694,200
02/06/2017	5,500	-0.06 ▼	-1.08	5,560	5,560	5,360	3,982,230	21,902,265,000
01/06/2017	5,560	0.06 ▲	1.09	5,560	5,600	5,500	3,808,130	21,173,202,800
31/05/2017	5,500	0.02 ▲	0.36	5,490	5,550	5,310	3,697,840	20,338,120,000
30/05/2017	5,480	0.00 ■■	0.00	5,550	5,680	5,450	7,188,590	39,393,473,200
29/05/2017	5,480	0.35 ▲	6.82	5,130	5,480	5,110	6,915,800	37,898,584,000
26/05/2017	5,130	0.00 ■■	0.00	5,130	5,130	5,080	1,783,070	9,147,149,100
25/05/2017	5,130	0.01 ▲	0.20	5,130	5,130	5,090	1,879,640	9,642,553,200
24/05/2017	5,120	0.00 ■■	0.00	5,130	5,130	5,080	2,468,230	12,637,337,600
23/05/2017	5,120	0.00 ■■	0.00	5,140	5,150	5,110	3,131,880	16,035,225,600
22/05/2017	5,120	0.03 ▲	0.59	5,120	5,170	5,100	3,589,210	18,376,755,200
19/05/2017	5,090	0.02 ▲	0.39	5,090	5,120	5,050	3,200,300	16,289,527,000
18/05/2017	5,070	0.00 ■■	0.00	5,070	5,100	5,020	3,269,320	16,575,452,400
17/05/2017	5,070	0.01 ▲	0.20	5,070	5,100	5,060	2,404,020	12,188,381,400
16/05/2017	5,060	-0.05 ▼	-0.98	5,120	5,190	5,050	3,348,830	16,945,079,800
15/05/2017	5,110	0.02 ▲	0.39	5,100	5,200	4,980	3,850,130	19,674,164,300
09/05/2017	5,200	0.02 ▲	0.39	5,200	5,230	5,180	5,156,960	26,816,192,000
08/05/2017	5,180	0.15 ▲	2.98	5,100	5,190	5,040	5,360,930	27,769,617,400
05/05/2017	5,030	0.32 ▲	6.79	5,030	5,030	4,920	13,798,800	69,407,964,000
04/05/2017	4,710	0.30 ▲	6.80	4,710	4,710	4,710	679,070	3,198,419,700
03/05/2017	4,410	0.28 ▲	6.78	4,140	4,410	4,140	789,490	3,481,650,900
28/04/2017	4,130	-0.04 ▼	-0.96	4,150	4,170	4,120	1,443,650	5,962,274,500
27/04/2017	4,170	-0.13 ▼	-3.02	4,270	4,270	4,170	3,149,270	13,132,455,900
26/04/2017	4,300	-0.12 ▼	-2.71	4,430	4,460	4,300	2,171,340	9,336,762,000
25/04/2017	4,420	-0.06 ▼	-1.34	4,500	4,500	4,410	1,817,750	8,034,455,000
24/04/2017	4,480	-0.03 ▼	-0.67	4,520	4,520	4,450	1,437,890	6,441,747,200
21/04/2017	4,510	-0.01 ▼	-0.22	4,520	4,580	4,500	1,591,570	7,177,980,700
20/04/2017	4,520	0.00 ■■	0.00	4,480	4,550	4,460	1,668,920	7,543,518,400
19/04/2017	4,520	0.00 ■■	0.00	4,520	4,530	4,470	973,950	4,402,254,000
18/04/2017	4,520	0.01 ▲	0.22	4,520	4,530	4,430	1,983,430	8,965,103,600
17/04/2017	4,510	-0.12 ▼	-2.59	4,650	4,690	4,510	1,557,350	7,023,648,500
14/04/2017	4,630	0.00 ■■	0.00	4,610	4,650	4,500	3,973,820	18,398,786,600
13/04/2017	4,630	-0.01 ▼	-0.22	4,640	4,740	4,550	3,765,440	17,433,987,200
12/04/2017	4,640	-0.17 ▼	-3.53	4,820	4,850	4,600	2,846,500	13,207,760,000
11/04/2017	4,810	-0.10 ▼	-2.04	4,930	5,000	4,810	4,052,340	19,491,755,400
10/04/2017	4,910	0.01 ▲	0.20	4,920	5,060	4,900	5,344,500	26,241,495,000
07/04/2017	4,900	-0.10 ▼	-2.00	5,000	5,050	4,860	4,204,730	20,603,177,000
05/04/2017	5,000	-0.11 ▼	-2.15	5,140	5,160	4,990	4,488,110	22,440,550,000
04/04/2017	5,110	0.09 ▲	1.79	5,060	5,180	5,060	4,592,840	23,469,412,400
03/04/2017	5,020	0.12 ▲	2.45	4,940	5,020	4,940	4,913,150	24,664,013,000
31/03/2017	4,900	-0.02 ▼	-0.41	4,950	4,970	4,840	3,433,560	16,824,444,000
30/03/2017	4,920	0.16 ▲	3.36	4,770	4,960	4,730	5,837,450	28,720,254,000
29/03/2017	4,760	-0.04 ▼	-0.83	4,800	4,810	4,730	2,247,230	10,696,814,800
28/03/2017	4,800	0.08 ▲	1.69	4,730	4,830	4,710	3,306,990	15,873,552,000
27/03/2017	4,720	0.04 ▲	0.85	4,700	4,770	4,690	3,428,690	16,183,416,800
24/03/2017	4,680	-0.11 ▼	-2.30	4,800	4,800	4,680	2,306,730	10,795,496,400
23/03/2017	4,790	-0.01 ▼	-0.21	4,810	4,830	4,740	3,573,270	17,115,963,300
22/03/2017	4,800	-0.07 ▼	-1.44	4,900	4,950	4,800	4,188,330	20,103,984,000
21/03/2017	4,870	0.07 ▲	1.46	4,810	4,900	4,750	4,629,180	22,544,106,600
20/03/2017	4,800	-0.07 ▼	-1.44	4,900	4,920	4,800	4,448,620	21,353,376,000
17/03/2017	4,870	0.00 ■■	0.00	4,840	4,880	4,810	2,131,390	10,379,869,300
16/03/2017	4,870	-0.03 ▼	-0.61	4,900	4,950	4,810	3,439,740	16,751,533,800
15/03/2017	4,900	-0.02 ▼	-0.41	4,930	4,960	4,840	3,778,760	18,515,924,000
14/03/2017	4,920	0.02 ▲	0.41	4,910	4,980	4,890	3,052,580	15,018,693,600
13/03/2017	4,900	-0.10 ▼	-2.00	5,020	5,020	4,800	3,670,140	17,983,686,000
10/03/2017	5,000	0.10 ▲	2.04	4,920	5,100	4,910	5,980,740	29,903,700,000
09/03/2017	4,900	-0.33 ▼	-6.31	5,240	5,240	4,870	5,979,910	29,301,559,000
08/03/2017	5,230	-0.07 ▼	-1.32	5,300	5,330	5,140	6,933,590	36,262,675,700
07/03/2017	5,300	0.20 ▲	3.92	5,150	5,370	5,070	8,680,250	46,005,325,000
06/03/2017	5,100	0.33 ▲	6.92	4,800	5,100	4,770	9,649,330	49,211,583,000
03/03/2017	4,770	-0.18 ▼	-3.64	4,950	4,950	4,610	9,843,320	46,952,636,400
02/03/2017	4,950	-0.12 ▼	-2.37	5,070	5,200	4,920	6,591,730	32,629,063,500
01/03/2017	5,070	-0.37 ▼	-6.80	5,430	5,430	5,060	14,363,310	72,821,981,700
28/02/2017	5,440	0.35 ▲	6.88	5,090	5,440	5,060	14,546,350	79,132,144,000
27/02/2017	5,090	0.13 ▲	2.62	5,000	5,090	4,850	10,640,200	54,158,618,000
24/02/2017	4,960	0.32 ▲	6.90	4,750	4,960	4,740	13,684,070	67,872,987,200
23/02/2017	4,640	0.30 ▲	6.91	4,350	4,640	4,320	6,951,120	32,253,196,800
22/02/2017	4,340	0.04 ▲	0.93	4,340	4,360	4,250	2,882,190	12,508,704,600
21/02/2017	4,300	0.15 ▲	3.61	4,170	4,370	4,170	3,891,870	16,735,041,000
20/02/2017	4,150	0.14 ▲	3.49	4,020	4,200	3,980	2,540,990	10,545,108,500
17/02/2017	4,010	-0.12 ▼	-2.91	4,100	4,120	3,980	2,513,680	10,079,856,800
16/02/2017	4,130	-0.10 ▼	-2.36	4,200	4,250	4,130	2,181,130	9,008,066,900
15/02/2017	4,230	0.09 ▲	2.17	4,140	4,290	4,130	2,878,100	12,174,363,000
14/02/2017	4,140	0.07 ▲	1.72	4,100	4,220	4,050	2,975,680	12,319,315,200
13/02/2017	4,070	0.14 ▲	3.56	3,960	4,160	3,930	1,987,990	8,091,119,300
10/02/2017	3,930	-0.02 ▼	-0.51	3,970	3,970	3,910	854,930	3,359,874,900
09/02/2017	3,950	0.02 ▲	0.51	3,910	3,960	3,910	863,840	3,412,168,000
08/02/2017	3,930	-0.04 ▼	-1.01	4,000	4,000	3,920	723,560	2,843,590,800
07/02/2017	3,970	0.07 ▲	1.79	3,940	3,970	3,880	905,780	3,595,946,600
06/02/2017	3,900	-0.05 ▼	-1.27	3,950	3,950	3,880	819,680	3,196,752,000
03/02/2017	3,950	-0.14 ▼	-3.42	4,050	4,050	3,900	935,520	3,695,304,000
02/02/2017	4,090	0.10 ▲	2.51	3,990	4,090	3,930	643,740	2,632,896,600
25/01/2017	3,990	0.04 ▲	1.01	3,950	4,000	3,930	580,020	2,314,279,800
24/01/2017	3,950	0.06 ▲	1.54	3,930	3,990	3,880	594,400	2,347,880,000
23/01/2017	3,890	0.00 ■■	0.00	3,990	4,080	3,890	993,520	3,864,792,800
20/01/2017	3,890	0.06 ▲	1.57	3,840	3,990	3,840	1,328,580	5,168,176,200
19/01/2017	3,830	-0.17 ▼	-4.25	4,000	4,050	3,830	1,395,770	5,345,799,100
18/01/2017	4,000	-0.24 ▼	-5.66	4,240	4,280	4,000	838,380	3,353,520,000
17/01/2017	4,240	-0.03 ▼	-0.70	4,270	4,350	4,240	793,400	3,364,016,000
16/01/2017	4,270	-0.03 ▼	-0.70	4,350	4,350	4,270	642,430	2,743,176,100
13/01/2017	4,300	-0.07 ▼	-1.60	4,360	4,380	4,300	878,040	3,775,572,000
12/01/2017	4,370	-0.01 ▼	-0.23	4,310	4,390	4,310	781,870	3,416,771,900
11/01/2017	4,380	-0.03 ▼	-0.68	4,420	4,450	4,380	1,199,470	5,253,678,600
10/01/2017	4,410	-0.03 ▼	-0.68	4,440	4,450	4,410	1,043,910	4,603,643,100
09/01/2017	4,440	-0.03 ▼	-0.67	4,470	4,490	4,440	1,143,340	5,076,429,600
06/01/2017	4,470	0.02 ▲	0.45	4,450	4,480	4,430	1,264,060	5,650,348,200
05/01/2017	4,450	0.00 ■■	0.00	4,460	4,500	4,440	1,004,940	4,471,983,000
04/01/2017	4,450	-0.06 ▼	-1.33	4,510	4,510	4,450	903,910	4,022,399,500
03/01/2017	4,510	0.03 ▲	0.67	4,470	4,510	4,470	1,002,330	4,520,508,300
30/12/2016	4,480	-0.08 ▼	-1.75	4,530	4,530	4,400	885,450	3,966,816,000
29/12/2016	4,560	0.00 ■■	0.00	4,600	4,600	4,420	1,447,390	6,600,098,400
28/12/2016	4,560	0.06 ▲	1.33	4,550	4,560	4,460	1,296,280	5,911,036,800
27/12/2016	4,500	0.04 ▲	0.90	4,460	4,640	4,430	2,086,390	9,388,755,000
26/12/2016	4,460	0.01 ▲	0.22	4,430	4,480	4,430	1,261,080	5,624,416,800
23/12/2016	4,450	0.03 ▲	0.68	4,420	4,450	4,410	1,061,810	4,725,054,500
22/12/2016	4,420	-0.06 ▼	-1.34	4,480	4,510	4,420	1,051,320	4,646,834,400
21/12/2016	4,480	0.13 ▲	2.99	4,360	4,480	4,350	2,005,840	8,986,163,200
20/12/2016	4,350	-0.02 ▼	-0.46	4,370	4,380	4,330	1,402,010	6,098,743,500
19/12/2016	4,370	0.06 ▲	1.39	4,330	4,390	4,330	1,466,090	6,406,813,300
16/12/2016	4,310	-0.14 ▼	-3.15	4,390	4,510	4,310	1,320,380	5,690,837,800
15/12/2016	4,450	-0.09 ▼	-1.98	4,500	4,570	4,380	1,242,230	5,527,923,500
14/12/2016	4,540	0.19 ▲	4.37	4,500	4,650	4,300	1,825,780	8,289,041,200
13/12/2016	4,350	-0.24 ▼	-5.23	4,300	4,550	4,270	3,670,820	15,968,067,000
12/12/2016	4,590	-0.34 ▼	-6.90	4,810	4,900	4,590	1,576,980	7,238,338,200
09/12/2016	4,930	-0.09 ▼	-1.79	5,100	5,210	4,900	2,503,530	12,342,402,900
08/12/2016	5,020	0.32 ▲	6.81	5,020	5,020	5,010	2,992,740	15,023,554,800
07/12/2016	4,700	-0.02 ▼	-0.42	4,720	4,740	4,660	2,615,780	12,294,166,000
06/12/2016	4,720	-0.19 ▼	-3.87	4,910	4,910	4,710	3,873,380	18,282,353,600
05/12/2016	4,910	-0.26 ▼	-5.03	5,170	5,200	4,880	3,181,960	15,623,423,600
02/12/2016	5,170	-0.11 ▼	-2.08	5,180	5,180	5,040	2,531,340	13,087,027,800
01/12/2016	5,280	-0.03 ▼	-0.56	5,310	5,320	5,180	5,393,490	28,477,627,200
30/11/2016	5,310	0.00 ■■	0.00	5,130	5,320	5,100	4,277,900	22,715,649,000
29/11/2016	5,310	-0.39 ▼	-6.84	5,670	5,670	5,310	6,484,520	34,432,801,200
28/11/2016	5,700	-0.15 ▼	-2.56	5,850	5,870	5,700	5,641,700	32,157,690,000
25/11/2016	5,850	0.04 ▲	0.69	5,800	5,850	5,660	9,651,270	56,459,929,500
24/11/2016	5,810	0.12 ▲	2.11	5,700	5,840	5,550	6,655,850	38,670,488,500
23/11/2016	5,690	0.24 ▲	4.40	5,540	5,740	5,530	5,645,050	32,120,334,500
22/11/2016	5,450	0.35 ▲	6.86	5,100	5,450	5,090	4,346,080	23,686,136,000
21/11/2016	5,100	0.05 ▲	0.99	5,120	5,130	5,040	1,546,890	7,889,139,000
18/11/2016	5,050	-0.05 ▼	-0.98	5,130	5,130	5,000	1,744,600	8,810,230,000
17/11/2016	5,100	-0.06 ▼	-1.16	5,180	5,180	5,090	1,795,450	9,156,795,000
16/11/2016	5,160	0.03 ▲	0.58	5,150	5,200	5,120	1,628,280	8,401,924,800
15/11/2016	5,130	-0.15 ▼	-2.84	5,250	5,280	5,130	1,759,040	9,023,875,200
14/11/2016	5,280	-0.02 ▼	-0.38	5,320	5,390	5,250	1,554,860	8,209,660,800
11/11/2016	5,300	0.01 ▲	0.19	5,260	5,370	5,240	1,665,970	8,829,641,000
10/11/2016	5,290	0.26 ▲	5.17	5,150	5,290	5,150	1,532,330	8,106,025,700
09/11/2016	5,030	-0.17 ▼	-3.27	5,100	5,180	4,900	1,265,860	6,367,275,800
08/11/2016	5,200	0.02 ▲	0.39	5,180	5,200	5,150	1,636,720	8,510,944,000
07/11/2016	5,180	0.05 ▲	0.97	5,130	5,200	5,130	1,737,170	8,998,540,600
04/11/2016	5,130	0.00 ■■	0.00	5,130	5,200	5,110	1,652,720	8,478,453,600
03/11/2016	5,130	-0.01 ▼	-0.19	5,140	5,140	5,040	1,500,390	7,697,000,700
02/11/2016	5,140	-0.08 ▼	-1.53	5,220	5,220	5,120	1,059,110	5,443,825,400
01/11/2016	5,220	0.05 ▲	0.97	5,190	5,270	5,160	1,167,030	6,091,896,600
31/10/2016	5,170	-0.09 ▼	-1.71	5,260	5,280	5,170	1,010,670	5,225,163,900
28/10/2016	5,260	0.06 ▲	1.15	5,220	5,350	5,140	1,043,410	5,488,336,600
27/10/2016	5,200	0.08 ▲	1.56	5,120	5,200	5,110	706,120	3,671,824,000
26/10/2016	5,120	-0.03 ▼	-0.58	5,150	5,190	5,120	991,010	5,073,971,200
25/10/2016	5,150	0.00 ■■	0.00	5,110	5,240	5,110	1,177,760	6,065,464,000
24/10/2016	5,150	-0.08 ▼	-1.53	5,180	5,270	5,150	1,185,080	6,103,162,000
21/10/2016	5,230	-0.06 ▼	-1.13	5,300	5,350	5,210	1,534,280	8,024,284,400
20/10/2016	5,290	0.06 ▲	1.15	5,250	5,400	5,250	1,345,250	7,116,372,500
19/10/2016	5,230	-0.13 ▼	-2.43	5,370	5,440	5,230	2,056,430	10,755,128,900
18/10/2016	5,360	-0.24 ▼	-4.29	5,500	5,590	5,360	2,146,230	11,503,792,800
17/10/2016	5,600	-0.11 ▼	-1.93	5,710	5,850	5,560	1,569,540	8,789,424,000
14/10/2016	5,710	0.08 ▲	1.42	5,690	5,980	5,650	2,709,370	15,470,502,700
13/10/2016	5,630	0.35 ▲	6.63	5,270	5,640	5,200	2,199,460	12,382,959,800
12/10/2016	5,280	0.01 ▲	0.19	5,290	5,320	5,200	997,590	5,267,275,200
11/10/2016	5,270	0.06 ▲	1.15	5,210	5,290	5,100	838,580	4,419,316,600
10/10/2016	5,210	-0.09 ▼	-1.70	5,300	5,350	5,210	856,680	4,463,302,800
07/10/2016	5,300	-0.01 ▼	-0.19	5,380	5,380	5,180	850,660	4,508,498,000
06/10/2016	5,310	0.22 ▲	4.32	5,200	5,340	5,140	1,898,740	10,082,309,400
05/10/2016	5,090	0.04 ▲	0.79	5,070	5,150	5,040	1,121,100	5,706,399,000
04/10/2016	5,050	-0.13 ▼	-2.51	5,180	5,240	5,000	672,250	3,394,862,500
03/10/2016	5,180	0.17 ▲	3.39	5,150	5,280	5,010	952,300	4,932,914,000
30/09/2016	5,010	0.07 ▲	1.42	5,000	5,080	4,860	1,396,690	6,997,416,900
29/09/2016	4,940	0.00 ■■	0.00	4,990	5,060	4,930	756,390	3,736,566,600
28/09/2016	4,940	-0.06 ▼	-1.20	5,000	5,100	4,930	829,300	4,096,742,000
27/09/2016	5,000	-0.16 ▼	-3.10	5,150	5,180	5,000	985,660	4,928,300,000
26/09/2016	5,160	-0.04 ▼	-0.77	5,270	5,280	5,160	505,150	2,606,574,000
23/09/2016	5,200	-0.05 ▼	-0.95	5,290	5,300	5,200	737,710	3,836,092,000
22/09/2016	5,250	0.07 ▲	1.35	5,180	5,380	5,180	691,790	3,631,897,500
21/09/2016	5,180	-0.22 ▼	-4.07	5,290	5,400	5,110	1,354,930	7,018,537,400
20/09/2016	5,400	0.27 ▲	5.26	5,480	5,480	5,130	1,506,430	8,134,722,000
19/09/2016	5,130	0.33 ▲	6.88	4,900	5,130	4,900	1,019,330	5,229,162,900
16/09/2016	4,800	-0.05 ▼	-1.03	4,700	4,850	4,690	1,578,630	7,577,424,000
15/09/2016	4,850	-0.36 ▼	-6.91	5,000	5,200	4,850	4,862,060	23,580,991,000
14/09/2016	5,210	-0.39 ▼	-6.96	5,500	5,590	5,210	2,281,730	11,887,813,300
13/09/2016	5,600	-0.20 ▼	-3.45	5,800	5,870	5,600	1,253,360	7,018,816,000
12/09/2016	5,800	-0.20 ▼	-3.33	5,900	6,000	5,800	1,046,730	6,071,034,000
09/09/2016	6,000	0.00 ■■	0.00	5,900	6,000	5,900	1,443,840	8,663,040,000
08/09/2016	6,000	0.00 ■■	0.00	6,000	6,000	5,800	1,026,870	6,161,220,000
07/09/2016	6,000	0.00 ■■	0.00	5,900	6,000	5,900	227,560	1,365,360,000
06/09/2016	6,000	0.00 ■■	0.00	6,000	6,100	5,900	610,500	3,663,000,000
05/09/2016	6,000	-0.10 ▼	-1.64	6,000	6,100	5,900	911,550	5,469,300,000
01/09/2016	6,100	0.10 ▲	1.67	6,000	6,100	5,900	1,028,670	6,274,887,000
31/08/2016	6,000	-0.10 ▼	-1.64	6,100	6,200	6,000	890,000	5,340,000,000
30/08/2016	6,100	0.00 ■■	0.00	6,100	6,100	6,000	479,680	2,926,048,000
29/08/2016	6,100	0.10 ▲	1.67	6,100	6,200	6,000	1,373,510	8,378,411,000
26/08/2016	6,000	0.10 ▲	1.69	5,900	6,200	5,900	1,400,710	8,404,260,000
25/08/2016	5,900	-0.10 ▼	-1.67	6,000	6,100	5,900	1,800,980	10,625,782,000
24/08/2016	6,000	-0.10 ▼	-1.64	6,100	6,200	6,000	1,739,240	10,435,440,000
23/08/2016	6,100	0.00 ■■	0.00	6,100	6,200	6,000	723,940	4,416,034,000
22/08/2016	6,100	0.10 ▲	1.67	6,000	6,200	6,000	1,848,530	11,276,033,000
19/08/2016	6,000	0.00 ■■	0.00	6,000	6,200	6,000	1,101,650	6,609,900,000
18/08/2016	6,000	-0.10 ▼	-1.64	6,100	6,100	6,000	1,192,290	7,153,740,000
17/08/2016	6,100	0.00 ■■	0.00	6,000	6,100	5,900	1,025,770	6,257,197,000
16/08/2016	6,100	0.10 ▲	1.67	6,100	6,100	6,000	1,030,060	6,283,366,000
15/08/2016	6,000	-0.10 ▼	-1.64	6,100	6,200	6,000	1,264,890	7,589,340,000
12/08/2016	6,100	-0.20 ▼	-3.17	6,200	6,300	6,000	1,595,780	9,734,258,000
11/08/2016	6,300	0.20 ▲	3.28	6,100	6,300	6,100	1,101,710	6,940,773,000
10/08/2016	6,100	0.10 ▲	1.67	5,900	6,200	5,900	910,210	5,552,281,000
09/08/2016	6,000	0.10 ▲	1.69	5,900	6,100	5,800	894,370	5,366,220,000
08/08/2016	5,900	-0.10 ▼	-1.67	6,000	6,100	5,900	1,045,370	6,167,683,000
05/08/2016	6,000	0.00 ■■	0.00	6,100	6,100	5,900	1,770,460	10,622,760,000
04/08/2016	6,000	-0.10 ▼	-1.64	6,100	6,300	6,000	1,574,770	9,448,620,000
03/08/2016	6,100	-0.10 ▼	-1.61	6,000	6,200	6,000	1,529,490	9,329,889,000
02/08/2016	6,200	-0.40 ▼	-6.06	6,500	6,500	6,200	3,954,850	24,520,070,000
01/08/2016	6,600	-0.20 ▼	-2.94	6,700	6,800	6,600	1,402,290	9,255,114,000
29/07/2016	6,800	-0.20 ▼	-2.86	6,700	6,900	6,600	3,556,400	24,183,520,000
28/07/2016	7,000	-0.50 ▼	-6.67	7,300	7,300	7,000	6,835,700	47,849,900,000
27/07/2016	7,500	-0.30 ▼	-3.85	7,700	7,700	7,500	4,605,460	34,540,950,000
26/07/2016	7,800	0.20 ▲	2.63	7,700	7,800	7,600	3,091,210	24,111,438,000
25/07/2016	7,600	-0.10 ▼	-1.30	7,700	7,800	7,600	1,709,390	12,991,364,000
22/07/2016	7,700	0.00 ■■	0.00	7,600	7,800	7,500	3,671,220	28,268,394,000
21/07/2016	7,700	0.20 ▲	2.67	7,600	7,800	7,500	3,924,540	30,218,958,000
20/07/2016	7,500	0.00 ■■	0.00	7,500	7,700	7,400	4,809,110	36,068,325,000
19/07/2016	7,500	0.00 ■■	0.00	7,500	7,600	7,300	3,343,480	25,076,100,000
18/07/2016	7,500	0.30 ▲	4.17	7,400	7,700	7,400	4,750,050	35,625,375,000
15/07/2016	7,200	0.30 ▲	4.35	6,900	7,200	6,800	5,022,890	36,164,808,000
14/07/2016	6,900	-0.20 ▼	-2.82	7,100	7,100	6,900	1,562,160	10,778,904,000
13/07/2016	7,100	0.00 ■■	0.00	7,200	7,300	7,100	4,000,140	28,400,994,000
12/07/2016	7,100	0.20 ▲	2.90	6,800	7,200	6,700	3,361,460	23,866,366,000
11/07/2016	6,900	0.00 ■■	0.00	6,900	7,100	6,700	2,831,840	19,539,696,000
08/07/2016	6,900	0.00 ■■	0.00	6,900	6,900	6,700	3,419,500	23,594,550,000
07/07/2016	6,900	0.30 ▲	4.55	6,700	6,900	6,700	2,540,600	17,530,140,000
06/07/2016	6,600	0.20 ▲	3.12	6,300	6,700	6,300	2,529,840	16,696,944,000
05/07/2016	6,400	0.20 ▲	3.23	6,100	6,600	6,100	4,338,900	27,768,960,000
04/07/2016	6,200	0.10 ▲	1.64	6,100	6,200	6,000	1,219,660	7,561,892,000
01/07/2016	6,100	0.10 ▲	1.67	5,900	6,100	5,900	999,170	6,094,937,000
30/06/2016	6,000	-0.10 ▼	-1.64	6,100	6,100	5,900	1,256,360	7,538,160,000
29/06/2016	6,100	0.20 ▲	3.39	6,000	6,100	5,900	1,814,240	11,066,864,000
28/06/2016	5,900	0.00 ■■	0.00	5,900	6,000	5,900	929,550	5,484,345,000
27/06/2016	5,900	-0.10 ▼	-1.67	5,900	6,000	5,700	1,166,670	6,883,353,000
24/06/2016	6,000	-0.20 ▼	-3.23	6,200	6,300	5,800	5,651,570	33,909,420,000
23/06/2016	6,200	0.10 ▲	1.64	6,100	6,300	6,100	1,360,060	8,432,372,000
22/06/2016	6,100	-0.20 ▼	-3.17	6,300	6,300	6,100	1,880,010	11,468,061,000
21/06/2016	6,300	-0.20 ▼	-3.08	6,400	6,500	6,300	946,490	5,962,887,000
20/06/2016	6,500	0.00 ■■	0.00	6,500	6,500	6,300	1,318,820	8,572,330,000
17/06/2016	6,500	0.00 ■■	0.00	6,600	6,600	6,500	1,345,630	8,746,595,000
16/06/2016	6,500	-0.10 ▼	-1.52	6,700	6,700	6,500	1,227,990	7,981,935,000
15/06/2016	6,600	-0.40 ▼	-5.71	6,700	6,800	6,600	734,150	4,845,390,000
14/06/2016	7,000	0.00 ■■	0.00	7,000	7,100	7,000	1,566,120	10,962,840,000
13/06/2016	7,000	0.10 ▲	1.45	7,000	7,100	7,000	3,854,810	26,983,670,000
10/06/2016	6,900	-0.10 ▼	-1.43	7,000	7,000	6,900	643,270	4,438,563,000
09/06/2016	7,000	0.10 ▲	1.45	7,000	7,000	6,900	741,100	5,187,700,000
08/06/2016	6,900	0.10 ▲	1.47	6,800	7,000	6,800	3,308,390	22,827,891,000
07/06/2016	6,800	0.00 ■■	0.00	6,800	6,900	6,700	1,544,940	10,505,592,000
06/06/2016	6,800	-0.10 ▼	-1.45	6,900	6,900	6,800	1,140,620	7,756,216,000
03/06/2016	6,900	0.20 ▲	2.99	6,800	7,000	6,800	3,383,420	23,345,598,000
02/06/2016	6,700	0.10 ▲	1.52	6,700	6,900	6,600	2,095,290	14,038,443,000
01/06/2016	6,600	0.00 ■■	0.00	6,600	6,700	6,600	1,690,980	11,160,468,000
31/05/2016	6,600	-0.10 ▼	-1.49	6,700	6,700	6,600	1,292,270	8,528,982,000
30/05/2016	6,700	0.10 ▲	1.52	6,600	6,700	6,500	859,390	5,757,913,000
27/05/2016	6,600	0.00 ■■	0.00	6,700	6,700	6,500	491,290	3,242,514,000
26/05/2016	6,600	-0.10 ▼	-1.49	6,700	6,700	6,600	1,676,690	11,066,154,000
25/05/2016	6,700	0.00 ■■	0.00	6,800	6,800	6,700	1,702,230	11,404,941,000
24/05/2016	6,700	0.00 ■■	0.00	6,600	6,900	6,600	1,442,130	9,662,271,000
23/05/2016	6,700	0.00 ■■	0.00	6,700	6,800	6,600	1,263,120	8,462,904,000
20/05/2016	6,700	0.00 ■■	0.00	6,700	6,900	6,600	1,274,590	8,539,753,000
19/05/2016	6,700	-0.20 ▼	-2.90	7,000	7,000	6,700	1,276,740	8,554,158,000
18/05/2016	6,900	0.40 ▲	6.15	6,700	6,900	6,700	4,326,470	29,852,643,000
17/05/2016	6,500	0.00 ■■	0.00	6,600	6,700	6,500	980,630	6,374,095,000
16/05/2016	6,500	-0.10 ▼	-1.52	6,700	6,700	6,400	1,569,050	10,198,825,000
13/05/2016	6,600	0.00 ■■	0.00	6,600	6,700	6,600	1,046,530	6,907,098,000
12/05/2016	6,600	-0.10 ▼	-1.49	6,700	6,800	6,600	1,121,170	7,399,722,000
11/05/2016	6,700	0.10 ▲	1.52	6,600	6,800	6,600	1,540,220	10,319,474,000
10/05/2016	6,600	0.00 ■■	0.00	6,500	6,700	6,500	1,167,420	7,704,972,000
09/05/2016	6,600	-0.20 ▼	-2.94	6,900	6,900	6,600	2,031,480	13,407,768,000
06/05/2016	6,800	0.00 ■■	0.00	6,800	7,000	6,800	1,505,730	10,238,964,000
05/05/2016	6,800	-0.20 ▼	-2.86	7,100	7,100	6,800	2,110,510	14,351,468,000
04/05/2016	7,000	-0.10 ▼	-1.41	7,000	7,100	7,000	1,354,840	9,483,880,000
29/04/2016	7,100	0.00 ■■	0.00	7,100	7,200	7,000	759,780	5,394,438,000
28/04/2016	7,100	0.00 ■■	0.00	7,200	7,200	7,000	1,281,430	9,098,153,000
27/04/2016	7,100	-0.10 ▼	-1.39	7,300	7,300	7,100	1,377,490	9,780,179,000
26/04/2016	7,200	0.10 ▲	1.41	7,200	7,300	7,100	1,535,980	11,059,056,000
25/04/2016	7,100	-0.10 ▼	-1.39	7,300	7,300	7,100	1,216,150	8,634,665,000
22/04/2016	7,200	0.00 ■■	0.00	7,200	7,300	7,100	1,174,140	8,453,808,000
21/04/2016	7,200	0.00 ■■	0.00	7,200	7,300	7,100	853,290	6,143,688,000
20/04/2016	7,200	0.00 ■■	0.00	7,300	7,300	7,100	1,651,910	11,893,752,000
19/04/2016	7,200	0.00 ■■	0.00	7,200	7,400	7,100	1,581,420	11,386,224,000
15/04/2016	7,200	-0.20 ▼	-2.70	7,400	7,400	7,200	729,660	5,253,552,000
14/04/2016	7,400	0.20 ▲	2.78	7,200	7,500	7,200	2,528,300	18,709,420,000
13/04/2016	7,200	-0.20 ▼	-2.70	7,400	7,500	7,200	1,562,670	11,251,224,000
12/04/2016	7,400	0.00 ■■	0.00	7,500	7,500	7,300	2,644,920	19,572,408,000
11/04/2016	7,400	-0.10 ▼	-1.33	7,600	7,600	7,300	2,799,720	20,717,928,000
08/04/2016	7,500	0.10 ▲	1.35	7,400	7,600	7,300	1,662,930	12,471,975,000
07/04/2016	7,400	-0.30 ▼	-3.90	7,700	7,700	7,400	1,162,450	8,602,130,000
06/04/2016	7,700	0.50 ▲	6.94	7,400	7,700	7,300	2,805,130	21,599,501,000
05/04/2016	7,200	0.40 ▲	5.88	6,800	7,200	6,800	3,634,500	26,168,400,000
04/04/2016	6,800	-0.20 ▼	-2.86	7,000	7,100	6,800	2,063,920	14,034,656,000
01/04/2016	7,000	-0.20 ▼	-2.78	7,200	7,300	7,000	1,121,550	7,850,850,000
31/03/2016	7,200	-0.20 ▼	-2.70	7,400	7,500	7,200	1,193,860	8,595,792,000
30/03/2016	7,400	0.00 ■■	0.00	7,400	7,500	7,400	1,342,150	9,931,910,000
29/03/2016	7,400	-0.30 ▼	-3.90	7,700	7,800	7,400	2,534,200	18,753,080,000
28/03/2016	7,700	0.10 ▲	1.32	7,700	7,800	7,600	910,020	7,007,154,000
25/03/2016	7,600	-0.10 ▼	-1.30	7,700	7,700	7,500	2,160,690	16,421,244,000
24/03/2016	7,700	-0.20 ▼	-2.53	7,900	7,900	7,600	2,482,960	19,118,792,000
23/03/2016	7,900	0.10 ▲	1.28	7,800	7,900	7,700	773,450	6,110,255,000
22/03/2016	7,800	-0.10 ▼	-1.27	7,900	7,900	7,700	2,665,910	20,794,098,000
21/03/2016	7,900	-0.10 ▼	-1.25	8,100	8,200	7,900	1,521,630	12,020,877,000
18/03/2016	8,000	0.00 ■■	0.00	8,100	8,100	8,000	1,598,300	12,786,400,000
17/03/2016	8,000	0.00 ■■	0.00	8,100	8,300	8,000	2,073,470	16,587,760,000
16/03/2016	8,000	0.10 ▲	1.27	7,900	8,200	7,800	3,444,370	27,554,960,000
15/03/2016	7,900	-0.20 ▼	-2.47	8,000	8,100	7,900	1,789,910	14,140,289,000
14/03/2016	8,100	-0.10 ▼	-1.22	8,200	8,200	8,000	2,584,080	20,931,048,000
11/03/2016	8,200	0.00 ■■	0.00	8,100	8,300	8,100	2,723,780	22,334,996,000
10/03/2016	8,200	0.00 ■■	0.00	8,200	8,300	8,100	3,391,450	27,809,890,000
09/03/2016	8,200	0.20 ▲	2.50	8,000	8,300	8,000	3,733,210	30,612,322,000
08/03/2016	8,000	0.00 ■■	0.00	8,000	8,100	7,900	1,741,800	13,934,400,000
07/03/2016	8,000	0.00 ■■	0.00	8,000	8,200	7,900	2,490,280	19,922,240,000
04/03/2016	8,000	0.00 ■■	0.00	7,900	8,100	7,900	1,724,710	13,797,680,000
03/03/2016	8,000	0.00 ■■	0.00	8,000	8,000	7,800	1,817,540	14,540,320,000
02/03/2016	8,000	0.00 ■■	0.00	8,100	8,100	8,000	900,170	7,201,360,000
01/03/2016	8,000	-0.10 ▼	-1.23	8,000	8,200	8,000	990,470	7,923,760,000
29/02/2016	8,100	0.00 ■■	0.00	8,200	8,200	8,100	1,001,970	8,115,957,000
26/02/2016	8,100	0.00 ■■	0.00	8,200	8,200	8,000	1,765,800	14,302,980,000
25/02/2016	8,100	-0.20 ▼	-2.41	8,300	8,400	8,100	2,190,160	17,740,296,000
24/02/2016	8,300	-0.10 ▼	-1.19	8,200	8,400	8,200	1,529,940	12,698,502,000
23/02/2016	8,400	0.00 ■■	0.00	8,400	8,600	8,200	2,288,130	19,220,292,000
22/02/2016	8,400	0.20 ▲	2.44	8,300	8,500	8,200	2,659,540	22,340,136,000
19/02/2016	8,200	0.00 ■■	0.00	8,200	8,300	8,100	2,088,090	17,122,338,000
18/02/2016	8,200	0.10 ▲	1.23	8,200	8,300	8,100	1,680,190	13,777,558,000
17/02/2016	8,100	0.00 ■■	0.00	8,100	8,200	8,100	2,241,350	18,154,935,000
16/02/2016	8,100	0.30 ▲	3.85	7,800	8,200	7,800	2,436,760	19,737,756,000
15/02/2016	7,800	0.00 ■■	0.00	7,800	7,900	7,700	1,090,160	8,503,248,000
05/02/2016	7,800	0.20 ▲	2.63	7,700	7,900	7,600	1,043,430	8,138,754,000
04/02/2016	7,600	0.00 ■■	0.00	7,700	7,800	7,600	691,770	5,257,452,000
03/02/2016	7,600	-0.10 ▼	-1.30	7,500	7,800	7,500	947,040	7,197,504,000
02/02/2016	7,700	0.00 ■■	0.00	7,700	7,800	7,600	1,444,790	11,124,883,000
01/02/2016	7,700	0.00 ■■	0.00	7,800	7,900	7,700	1,045,610	8,051,197,000
29/01/2016	7,700	0.00 ■■	0.00	7,800	7,900	7,600	1,616,890	12,450,053,000
28/01/2016	7,700	-0.20 ▼	-2.53	7,900	8,000	7,700	1,838,720	14,158,144,000
27/01/2016	7,900	0.20 ▲	2.60	7,700	8,100	7,700	5,154,720	40,722,288,000
26/01/2016	7,700	-0.20 ▼	-2.53	7,700	7,900	7,400	1,946,770	14,990,129,000
25/01/2016	7,900	0.50 ▲	6.76	7,500	7,900	7,500	4,281,620	33,824,798,000
22/01/2016	7,400	0.10 ▲	1.37	7,400	7,500	6,800	9,557,040	70,722,096,000
21/01/2016	7,300	-0.50 ▼	-6.41	7,800	7,800	7,300	4,938,970	36,054,481,000
20/01/2016	7,800	-0.20 ▼	-2.50	7,900	8,000	7,800	2,252,370	17,568,486,000
19/01/2016	8,000	0.20 ▲	2.56	7,600	8,000	7,600	7,712,540	61,700,320,000
18/01/2016	7,800	-0.50 ▼	-6.02	8,000	8,100	7,800	2,092,080	16,318,224,000
15/01/2016	8,300	-0.40 ▼	-4.60	8,800	8,800	8,300	2,766,610	22,962,863,000
14/01/2016	8,700	-0.40 ▼	-4.40	8,900	8,900	8,500	1,722,220	14,983,314,000
13/01/2016	9,100	0.00 ■■	0.00	9,100	9,100	8,900	1,089,610	9,915,451,000
12/01/2016	9,100	0.30 ▲	3.41	8,800	9,200	8,800	1,585,650	14,429,415,000
11/01/2016	8,800	0.00 ■■	0.00	8,800	8,900	8,700	1,716,000	15,100,800,000
08/01/2016	8,800	-0.30 ▼	-3.30	9,000	9,000	8,800	2,473,920	21,770,496,000
07/01/2016	9,100	-0.20 ▼	-2.15	9,200	9,200	8,900	2,824,170	25,699,947,000
06/01/2016	9,300	0.20 ▲	2.20	9,100	9,400	9,100	959,960	8,927,628,000
05/01/2016	9,100	-0.10 ▼	-1.09	9,200	9,300	9,100	1,232,510	11,215,841,000
04/01/2016	9,200	0.10 ▲	1.10	9,200	9,500	9,100	2,898,920	26,670,064,000
31/12/2015	9,100	-0.10 ▼	-1.09	9,200	9,300	9,100	1,291,990	11,757,109,000
30/12/2015	9,200	-0.10 ▼	-1.08	9,300	9,400	9,200	1,090,520	10,032,784,000
29/12/2015	9,300	0.20 ▲	2.20	9,100	9,300	9,100	1,357,120	12,621,216,000
28/12/2015	9,100	0.00 ■■	0.00	9,100	9,200	9,000	1,870,500	17,021,550,000
25/12/2015	9,100	0.00 ■■	0.00	9,100	9,200	9,000	2,093,230	19,048,393,000
24/12/2015	9,100	-0.10 ▼	-1.09	9,200	9,300	9,100	801,970	7,297,927,000
23/12/2015	9,200	-0.10 ▼	-1.08	9,200	9,300	9,100	1,016,430	9,351,156,000
22/12/2015	9,300	0.00 ■■	0.00	9,400	9,400	9,200	1,084,700	10,087,710,000
21/12/2015	9,300	-0.10 ▼	-1.06	9,400	9,500	9,300	955,280	8,884,104,000
18/12/2015	9,400	-0.10 ▼	-1.05	9,500	9,600	9,400	869,160	8,170,104,000
17/12/2015	9,500	-0.10 ▼	-1.04	9,600	9,700	9,500	1,144,460	10,872,370,000
16/12/2015	9,600	0.10 ▲	1.05	9,700	9,700	9,500	1,337,150	12,836,640,000
15/12/2015	9,500	0.00 ■■	0.00	9,600	9,600	9,500	816,750	7,759,125,000
14/12/2015	9,500	0.00 ■■	0.00	9,500	9,600	9,400	854,000	8,113,000,000
11/12/2015	9,500	0.20 ▲	2.15	9,300	9,600	9,300	1,678,150	15,942,425,000
10/12/2015	9,300	-0.10 ▼	-1.06	9,400	9,500	9,300	1,714,260	15,942,618,000
09/12/2015	9,400	-0.20 ▼	-2.08	9,600	9,600	9,400	1,299,870	12,218,778,000
08/12/2015	9,600	0.10 ▲	1.05	9,500	9,700	9,300	1,994,510	19,147,296,000
07/12/2015	9,500	-0.10 ▼	-1.04	9,700	9,700	9,500	988,650	9,392,175,000
04/12/2015	9,600	0.10 ▲	1.05	9,400	9,700	9,400	1,607,120	15,428,352,000
03/12/2015	9,500	-0.20 ▼	-2.06	9,600	9,700	9,500	1,586,440	15,071,180,000
02/12/2015	9,700	0.20 ▲	2.11	9,600	9,800	9,600	1,755,060	17,024,082,000
01/12/2015	9,500	-0.10 ▼	-1.04	9,700	9,800	9,500	2,637,680	25,057,960,000
30/11/2015	9,600	-0.50 ▼	-4.95	10,100	10,100	9,600	4,333,840	41,604,864,000
27/11/2015	10,100	-0.30 ▼	-2.88	10,400	10,500	10,100	4,118,430	41,596,143,000
26/11/2015	10,400	0.00 ■■	0.00	10,500	10,700	10,300	3,410,160	35,465,664,000
25/11/2015	10,400	0.00 ■■	0.00	10,400	10,600	10,300	4,124,280	42,892,512,000
24/11/2015	10,400	-0.50 ▼	-4.59	10,800	10,900	10,400	6,151,310	63,973,624,000
23/11/2015	10,900	0.20 ▲	1.87	10,900	11,000	10,700	4,997,710	54,475,039,000
20/11/2015	10,700	0.10 ▲	0.94	10,600	10,900	10,500	7,233,870	77,402,409,000
19/11/2015	10,600	0.10 ▲	0.95	10,500	10,800	10,500	6,241,310	66,157,886,000
18/11/2015	10,500	-0.20 ▼	-1.87	10,600	10,800	10,500	7,167,390	75,257,595,000
17/11/2015	10,700	-0.20 ▼	-1.83	10,800	11,100	10,700	12,081,920	129,276,544,000
16/11/2015	10,900	0.40 ▲	3.81	10,400	10,900	10,300	10,706,230	116,697,907,000
13/11/2015	10,500	0.40 ▲	3.96	10,100	10,500	10,100	10,930,980	114,775,290,000
12/11/2015	10,100	0.20 ▲	2.02	9,900	10,100	9,700	5,372,480	54,262,048,000
11/11/2015	9,900	-0.30 ▼	-2.94	10,100	10,100	9,900	2,090,250	20,693,475,000
10/11/2015	10,200	-0.10 ▼	-0.97	10,200	10,300	10,000	2,500,210	25,502,142,000
09/11/2015	10,300	0.50 ▲	5.10	9,900	10,300	9,900	6,066,690	62,486,907,000
06/11/2015	9,800	-0.30 ▼	-2.97	10,000	10,100	9,800	2,066,830	20,254,934,000
05/11/2015	10,100	-0.10 ▼	-0.98	10,100	10,200	10,000	1,456,410	14,709,741,000
04/11/2015	10,200	-0.10 ▼	-0.97	10,300	10,400	10,100	2,008,340	20,485,068,000
03/11/2015	10,300	0.00 ■■	0.00	10,300	10,400	10,100	3,645,410	37,547,723,000
02/11/2015	10,300	-0.10 ▼	-0.96	10,500	10,500	10,200	1,459,040	15,028,112,000
30/10/2015	10,400	0.40 ▲	4.00	10,100	10,600	10,100	6,520,360	67,811,744,000
29/10/2015	10,000	0.20 ▲	2.04	9,900	10,100	9,900	3,311,010	33,110,100,000
28/10/2015	9,800	0.10 ▲	1.03	9,800	9,900	9,700	803,690	7,876,162,000
27/10/2015	9,700	0.00 ■■	0.00	9,700	9,900	9,700	1,273,580	12,353,726,000
26/10/2015	9,700	-0.10 ▼	-1.02	9,800	9,900	9,700	809,560	7,852,732,000
23/10/2015	9,800	0.00 ■■	0.00	9,900	9,900	9,700	1,121,740	10,993,052,000
22/10/2015	9,800	0.10 ▲	1.03	9,700	9,900	9,700	743,300	7,284,340,000
21/10/2015	9,700	-0.10 ▼	-1.02	9,800	10,000	9,700	1,385,380	13,438,186,000
20/10/2015	9,800	-0.20 ▼	-2.00	10,000	10,100	9,700	1,490,630	14,608,174,000
19/10/2015	10,000	0.00 ■■	0.00	10,100	10,200	10,000	1,933,820	19,338,200,000
16/10/2015	10,000	0.30 ▲	3.09	9,700	10,200	9,700	5,745,630	57,456,300,000
15/10/2015	9,700	0.10 ▲	1.04	9,600	9,800	9,600	2,131,410	20,674,677,000
14/10/2015	9,600	0.10 ▲	1.05	9,500	9,700	9,500	1,908,380	18,320,448,000
13/10/2015	9,500	-0.10 ▼	-1.04	9,500	9,700	9,500	1,492,550	14,179,225,000
12/10/2015	9,600	-0.10 ▼	-1.03	9,700	9,800	9,600	1,286,200	12,347,520,000
09/10/2015	9,700	-0.10 ▼	-1.02	9,800	9,900	9,700	3,696,270	35,853,819,000
08/10/2015	9,800	0.30 ▲	3.16	9,500	9,800	9,500	2,111,000	20,687,800,000
07/10/2015	9,500	-0.30 ▼	-3.06	9,800	9,800	9,500	2,829,470	26,879,965,000
06/10/2015	9,800	0.40 ▲	4.26	9,600	9,800	9,500	3,058,450	29,972,810,000
05/10/2015	9,400	0.10 ▲	1.08	9,300	9,500	9,200	3,808,800	35,802,720,000
02/10/2015	9,300	0.00 ■■	0.00	9,300	9,400	9,200	1,840,420	17,115,906,000
01/10/2015	9,300	0.00 ■■	0.00	9,500	9,500	9,300	989,790	9,205,047,000
30/09/2015	9,300	-0.10 ▼	-1.06	9,500	9,600	9,300	992,780	9,232,854,000
29/09/2015	9,400	-0.10 ▼	-1.05	9,400	9,500	9,200	1,955,440	18,381,136,000
28/09/2015	9,500	-0.40 ▼	-4.04	10,000	10,000	9,500	3,540,940	33,638,930,000
25/09/2015	9,900	-0.30 ▼	-2.94	10,200	10,200	9,800	1,902,010	18,829,899,000
24/09/2015	10,200	0.10 ▲	0.99	10,100	10,300	10,000	2,990,360	30,501,672,000
23/09/2015	10,100	0.00 ■■	0.00	10,100	10,300	10,000	3,200,230	32,322,323,000
22/09/2015	10,100	0.10 ▲	1.00	10,000	10,300	9,900	3,630,160	36,664,616,000
21/09/2015	10,000	0.10 ▲	1.01	9,800	10,100	9,800	2,055,690	20,556,900,000
18/09/2015	9,900	0.30 ▲	3.12	9,700	10,000	9,600	4,399,960	43,559,604,000
17/09/2015	9,600	0.20 ▲	2.13	9,400	9,700	9,400	2,139,830	20,542,368,000
16/09/2015	9,400	0.00 ■■	0.00	9,400	9,500	9,300	1,152,290	10,831,526,000
15/09/2015	9,400	0.00 ■■	0.00	9,400	9,500	9,300	1,180,050	11,092,470,000
14/09/2015	9,400	-0.20 ▼	-2.08	9,600	9,700	9,400	2,655,970	24,966,118,000
11/09/2015	9,600	0.00 ■■	0.00	9,700	9,800	9,500	2,357,750	22,634,400,000
10/09/2015	9,600	-0.10 ▼	-1.03	9,600	9,800	9,500	1,787,410	17,159,136,000
09/09/2015	9,700	0.00 ■■	0.00	9,800	9,900	9,600	2,148,630	20,841,711,000
08/09/2015	9,700	0.40 ▲	4.30	9,300	9,800	9,200	2,873,160	27,869,652,000
07/09/2015	9,300	0.00 ■■	0.00	9,300	9,500	9,200	1,852,050	17,224,065,000
04/09/2015	9,300	-0.10 ▼	-1.06	9,400	9,600	9,100	3,309,410	30,777,513,000
03/09/2015	9,400	-0.30 ▼	-3.09	9,600	9,800	9,400	2,899,500	27,255,300,000
01/09/2015	9,700	-0.20 ▼	-2.02	9,800	10,100	9,700	2,520,610	24,449,917,000
31/08/2015	9,900	-0.20 ▼	-1.98	10,100	10,100	9,600	4,008,390	39,683,061,000
28/08/2015	10,100	0.00 ■■	0.00	10,000	10,400	9,900	5,409,020	54,631,102,000
27/08/2015	10,100	0.00 ■■	0.00	10,300	10,600	10,100	6,416,450	64,806,145,000
26/08/2015	10,100	0.60 ▲	6.32	9,500	10,100	9,400	5,852,830	59,113,583,000
25/08/2015	9,500	-0.30 ▼	-3.06	9,200	9,500	9,200	14,242,840	135,306,980,000
24/08/2015	9,800	-0.70 ▼	-6.67	9,800	10,000	9,800	3,272,140	32,066,972,000
21/08/2015	10,500	-0.70 ▼	-6.25	10,600	10,800	10,500	5,661,460	59,445,330,000
20/08/2015	11,200	-0.80 ▼	-6.67	11,200	11,600	11,200	9,325,730	104,448,176,000
19/08/2015	12,000	-0.40 ▼	-3.23	12,000	12,300	12,000	3,373,610	40,483,320,000
18/08/2015	12,400	0.00 ■■	0.00	0	0	0	0	0
17/08/2015	12,400	0.00 ■■	0.00	0	0	0	0	0
14/08/2015	12,400	0.00 ■■	0.00	0	0	0	0	0
13/08/2015	12,400	0.00 ■■	0.00	0	0	0	0	0
12/08/2015	12,400	-0.20 ▼	-1.59	12,600	12,800	12,200	6,722,360	83,357,264,000
11/08/2015	12,600	0.30 ▲	2.44	11,100	12,700	11,100	7,005,087	88,264,096,200
10/08/2015	12,300	-0.30 ▼	-2.38	12,600	12,700	12,300	2,705,625	33,279,187,500
07/08/2015	12,600	0.10 ▲	0.80	12,500	12,900	12,400	4,156,087	52,366,696,200
06/08/2015	12,500	-0.20 ▼	-1.57	12,700	12,700	12,400	3,122,800	39,035,000,000
05/08/2015	12,700	0.50 ▲	4.10	12,200	12,700	12,200	4,309,542	54,731,183,400
04/08/2015	12,200	-0.20 ▼	-1.61	12,400	12,400	12,100	2,414,700	29,459,340,000
03/08/2015	12,400	0.30 ▲	2.48	11,800	12,400	11,800	5,655,277	70,125,434,800
31/07/2015	12,100	-0.20 ▼	-1.63	12,400	12,500	12,100	3,158,670	38,219,907,000
30/07/2015	12,300	0.50 ▲	4.24	12,000	12,400	11,900	5,264,741	64,756,314,300
29/07/2015	11,800	1.00 ▲	9.26	10,700	11,800	10,700	5,162,655	60,919,329,000
28/07/2015	10,800	-0.50 ▼	-4.42	11,400	11,400	10,800	3,442,476	37,178,740,800
27/07/2015	11,300	-0.10 ▼	-0.88	11,700	11,700	11,300	2,091,890	23,638,357,000
24/07/2015	11,400	-0.30 ▼	-2.56	11,700	11,700	11,400	1,786,056	20,361,038,400
23/07/2015	11,700	0.00 ■■	0.00	11,700	11,900	11,600	2,529,240	29,592,108,000
22/07/2015	11,700	0.20 ▲	1.74	11,400	11,700	11,100	4,782,195	55,951,681,500
21/07/2015	11,500	-0.10 ▼	-0.86	11,700	11,800	11,500	1,327,860	15,270,390,000
20/07/2015	11,600	-0.30 ▼	-2.52	11,800	11,900	11,500	2,150,000	24,940,000,000
17/07/2015	11,900	-0.10 ▼	-0.83	10,800	12,200	10,800	1,820,780	21,667,282,000
16/07/2015	12,000	0.30 ▲	2.56	11,700	12,300	11,700	3,554,368	42,652,416,000
15/07/2015	11,700	-0.40 ▼	-3.31	12,000	12,200	11,300	8,788,725	102,828,082,500
14/07/2015	12,100	-0.40 ▼	-3.20	12,500	12,600	12,100	4,384,850	53,056,685,000
13/07/2015	12,500	-0.20 ▼	-1.57	12,700	12,800	12,500	3,109,832	38,872,900,000
10/07/2015	12,700	0.00 ■■	0.00	12,900	13,200	12,700	4,262,619	54,135,261,300
09/07/2015	12,700	-0.10 ▼	-0.78	12,800	12,900	12,700	2,244,645	28,506,991,500
08/07/2015	12,800	-0.20 ▼	-1.54	13,000	13,200	12,700	4,037,105	51,674,944,000
07/07/2015	13,000	0.30 ▲	2.36	12,700	13,300	12,600	6,730,369	87,494,797,000
06/07/2015	12,700	-0.10 ▼	-0.78	12,800	13,000	12,700	3,567,355	45,305,408,500
03/07/2015	12,800	0.00 ■■	0.00	12,900	13,000	12,700	3,599,520	46,073,856,000
02/07/2015	12,800	0.20 ▲	1.59	12,600	12,900	12,500	3,626,225	46,415,680,000
01/07/2015	12,600	-0.20 ▼	-1.56	12,900	13,000	12,500	3,494,973	44,036,659,800
30/06/2015	12,800	-0.20 ▼	-1.54	13,000	13,200	12,800	4,365,165	55,874,112,000
29/06/2015	13,000	0.20 ▲	1.56	12,800	13,100	12,700	6,386,215	83,020,795,000
26/06/2015	12,800	0.10 ▲	0.79	12,700	13,200	12,700	5,003,313	64,042,406,400
25/06/2015	12,700	-0.30 ▼	-2.31	12,900	12,900	12,600	8,176,138	103,836,952,600
24/06/2015	13,000	-0.30 ▼	-2.26	13,300	13,300	12,900	3,356,985	43,640,805,000
23/06/2015	13,300	0.30 ▲	2.31	13,200	13,300	12,900	2,379,760	31,650,808,000
22/06/2015	13,000	-0.70 ▼	-5.11	13,400	13,700	12,500	3,365,858	43,756,154,000
19/06/2015	13,700	-0.30 ▼	-2.14	14,000	14,000	13,300	4,591,664	62,905,796,800
18/06/2015	14,000	0.20 ▲	1.45	13,800	14,100	13,700	2,456,125	34,385,750,000
17/06/2015	13,800	-1.30 ▼	-8.61	14,600	14,600	13,600	6,723,170	92,779,746,000
16/06/2015	15,100	-1.60 ▼	-9.58	16,800	16,800	15,100	11,720,030	176,972,453,000
15/06/2015	16,700	-0.20 ▼	-1.18	16,900	17,000	16,300	3,847,037	64,245,517,900
12/06/2015	16,900	-0.10 ▼	-0.59	17,000	17,300	16,300	6,623,651	111,939,701,900
11/06/2015	17,000	0.90 ▲	5.59	16,000	17,000	15,700	10,028,718	170,488,206,000
10/06/2015	16,100	0.20 ▲	1.26	15,900	16,100	15,500	3,294,877	53,047,519,700
09/06/2015	15,900	-0.70 ▼	-4.22	16,600	16,600	15,700	5,840,631	92,866,032,900
08/06/2015	16,600	0.60 ▲	3.75	16,100	17,000	16,000	6,519,921	108,230,688,600
05/06/2015	16,000	-0.10 ▼	-0.62	16,100	16,200	15,700	2,891,815	46,269,040,000
04/06/2015	16,100	0.60 ▲	3.87	15,600	16,100	15,300	4,193,958	67,522,723,800
03/06/2015	15,500	0.80 ▲	5.44	14,700	15,500	14,500	4,729,428	73,306,134,000
02/06/2015	14,700	0.50 ▲	3.52	14,100	14,800	14,100	6,836,722	100,499,813,400
01/06/2015	14,200	0.20 ▲	1.43	14,000	14,200	13,900	1,836,873	26,083,596,600
29/05/2015	14,000	-0.40 ▼	-2.78	14,400	14,400	13,900	1,789,770	25,056,780,000
28/05/2015	14,400	0.30 ▲	2.13	14,100	14,500	14,000	2,380,230	34,275,312,000
27/05/2015	14,100	0.60 ▲	4.44	13,500	14,100	13,300	4,431,418	62,482,993,800
26/05/2015	13,500	0.20 ▲	1.50	13,200	13,700	13,200	1,622,636	21,905,586,000
25/05/2015	13,300	-0.10 ▼	-0.75	13,400	13,600	13,100	1,339,508	17,815,456,400
22/05/2015	13,400	-1.10 ▼	-7.59	14,500	14,500	13,100	9,461,260	126,780,884,000
21/05/2015	14,500	0.00 ■■	0.00	14,700	14,800	14,000	5,707,670	82,761,215,000
20/05/2015	14,500	1.30 ▲	9.85	13,200	14,500	13,200	7,607,985	110,315,782,500
19/05/2015	13,200	0.30 ▲	2.33	12,900	13,200	12,800	3,080,400	40,661,280,000
18/05/2015	12,900	-0.60 ▼	-4.44	13,400	13,500	12,700	2,859,140	36,882,906,000
15/05/2015	13,500	0.40 ▲	3.05	13,100	13,500	12,900	7,607,895	102,706,582,500
14/05/2015	13,100	0.00 ■■	0.00	13,100	13,200	13,000	3,338,485	43,734,153,500
13/05/2015	13,100	-0.20 ▼	-1.50	13,300	13,400	12,900	3,222,280	42,211,868,000
12/05/2015	13,300	-0.10 ▼	-0.75	13,300	13,300	13,000	3,733,045	49,649,498,500
11/05/2015	13,400	0.20 ▲	1.52	13,100	13,700	13,100	5,711,641	76,535,989,400
08/05/2015	13,200	0.60 ▲	4.76	12,500	13,200	12,400	3,630,549	47,923,246,800
07/05/2015	12,600	0.10 ▲	0.80	12,400	12,800	12,300	2,816,086	35,482,683,600
06/05/2015	12,500	-0.80 ▼	-6.02	13,200	13,300	12,500	2,915,450	36,443,125,000
05/05/2015	13,300	0.10 ▲	0.76	13,200	13,400	12,300	3,398,917	45,205,596,100
04/05/2015	13,200	-1.20 ▼	-8.33	14,300	14,400	13,000	4,024,855	53,128,086,000
27/04/2015	14,400	-0.20 ▼	-1.37	14,500	14,600	14,200	2,404,800	34,629,120,000
24/04/2015	14,600	0.10 ▲	0.69	14,500	14,700	14,200	5,396,610	78,790,506,000
23/04/2015	14,500	-0.10 ▼	-0.68	14,600	14,700	14,000	4,292,615	62,242,917,500
22/04/2015	14,600	0.00 ■■	0.00	14,500	14,600	14,200	4,263,765	62,250,969,000
21/04/2015	14,600	-0.10 ▼	-0.68	14,600	14,700	14,400	4,199,212	61,308,495,200
20/04/2015	14,700	0.10 ▲	0.68	14,600	14,800	14,400	4,749,075	69,811,402,500
17/04/2015	14,600	0.50 ▲	3.55	14,100	14,800	14,100	9,244,640	134,971,744,000
16/04/2015	14,100	-0.10 ▼	-0.70	14,000	14,200	13,900	2,654,491	37,428,323,100
15/04/2015	14,200	0.20 ▲	1.43	14,000	14,200	13,800	3,163,600	44,923,120,000
14/04/2015	14,000	0.00 ■■	0.00	14,000	14,400	13,800	3,795,967	53,143,538,000
13/04/2015	14,000	-0.40 ▼	-2.78	14,400	15,000	14,000	4,164,347	58,300,858,000
10/04/2015	14,400	1.30 ▲	9.92	14,400	14,400	14,100	4,269,511	61,480,958,400
09/04/2015	16,200	-0.30 ▼	-1.82	16,500	16,800	16,200	5,867,042	95,046,080,400
08/04/2015	16,500	-0.40 ▼	-2.37	17,000	17,000	16,500	4,042,800	66,706,200,000
07/04/2015	16,900	-0.10 ▼	-0.59	17,000	17,100	16,600	4,210,300	71,154,070,000
06/04/2015	17,000	-0.20 ▼	-1.16	17,200	17,200	16,900	1,747,850	29,713,450,000
03/04/2015	17,200	0.20 ▲	1.18	17,000	17,200	16,800	3,699,150	63,625,380,000
02/04/2015	17,000	1.00 ▲	6.25	16,000	17,100	15,700	4,689,900	79,728,300,000
01/04/2015	16,000	-1.60 ▼	-9.09	17,600	17,600	16,000	3,374,718	53,995,488,000
31/03/2015	17,600	0.10 ▲	0.57	17,500	17,900	17,200	3,435,135	60,458,376,000
30/03/2015	17,500	-1.00 ▼	-5.41	18,500	18,600	17,000	5,341,550	93,477,125,000
27/03/2015	18,500	-0.50 ▼	-2.63	19,000	19,100	18,500	2,616,020	48,396,370,000
26/03/2015	19,000	-0.30 ▼	-1.55	19,200	19,300	18,900	3,040,050	57,760,950,000
25/03/2015	19,300	0.10 ▲	0.52	19,200	19,400	18,900	4,761,125	91,889,712,500
24/03/2015	19,200	0.10 ▲	0.52	19,000	19,200	18,600	4,109,670	78,905,664,000
23/03/2015	19,100	-0.10 ▼	-0.52	19,200	19,400	18,900	4,908,200	93,746,620,000
20/03/2015	19,200	0.10 ▲	0.52	19,000	19,200	18,600	3,558,729	68,327,596,800
19/03/2015	19,100	-0.20 ▼	-1.04	19,200	19,300	18,800	2,798,514	53,451,617,400
18/03/2015	19,300	0.30 ▲	1.58	19,400	19,400	18,700	4,068,348	78,519,116,400
17/03/2015	19,000	0.50 ▲	2.70	18,500	19,100	18,400	4,570,190	86,833,610,000
16/03/2015	18,500	0.50 ▲	2.78	18,000	18,500	17,800	4,151,315	76,799,327,500
13/03/2015	18,000	0.00 ■■	0.00	18,100	18,100	17,900	2,012,395	36,223,110,000
12/03/2015	18,000	0.00 ■■	0.00	18,000	18,300	17,900	2,191,355	39,444,390,000
11/03/2015	18,000	-0.30 ▼	-1.64	18,200	18,300	17,900	2,246,415	40,435,470,000
10/03/2015	18,300	0.50 ▲	2.81	17,700	18,300	17,400	5,100,612	93,341,199,600
09/03/2015	17,800	-0.40 ▼	-2.20	18,200	18,200	17,800	1,664,110	29,621,158,000
06/03/2015	18,200	0.10 ▲	0.55	18,100	18,200	17,900	1,396,205	25,410,931,000
05/03/2015	18,100	0.10 ▲	0.56	18,000	18,300	17,800	1,855,715	33,588,441,500
04/03/2015	18,000	-0.20 ▼	-1.10	18,200	18,400	18,000	1,296,571	23,338,278,000
03/03/2015	18,200	0.60 ▲	3.41	17,600	18,200	17,600	2,206,390	40,156,298,000
02/03/2015	17,600	-0.60 ▼	-3.30	18,200	18,200	17,500	2,532,651	44,574,657,600
27/02/2015	18,200	-0.60 ▼	-3.19	18,800	18,800	18,200	2,207,817	40,182,269,400
26/02/2015	18,800	0.20 ▲	1.08	18,600	18,900	18,100	2,479,585	46,616,198,000
25/02/2015	18,600	-1.20 ▼	-6.06	19,500	19,800	18,600	3,662,880	68,129,568,000
24/02/2015	19,800	-0.30 ▼	-1.49	20,100	20,100	19,700	1,661,519	32,898,076,200
13/02/2015	20,100	0.40 ▲	2.03	19,700	20,100	19,400	3,669,469	73,756,326,900
12/02/2015	19,700	-0.30 ▼	-1.50	19,900	20,000	19,600	1,688,647	33,266,345,900
11/02/2015	20,000	0.40 ▲	2.04	19,500	20,200	19,200	3,135,570	62,711,400,000
10/02/2015	19,600	0.80 ▲	4.26	18,700	19,700	18,600	5,614,431	110,042,847,600
09/02/2015	18,800	-0.60 ▼	-3.09	19,500	19,600	18,700	2,063,174	38,787,671,200
06/02/2015	19,400	0.70 ▲	3.74	18,700	19,400	18,500	3,058,180	59,328,692,000
05/02/2015	18,700	1.00 ▲	5.65	17,800	18,900	17,800	5,612,325	104,950,477,500
04/02/2015	17,700	0.20 ▲	1.14	17,500	17,800	17,200	1,145,690	20,278,713,000
03/02/2015	17,500	-0.40 ▼	-2.23	17,900	18,200	17,500	1,813,043	31,728,252,500
02/02/2015	17,900	0.20 ▲	1.13	17,700	18,100	17,600	1,882,130	33,690,127,000
30/01/2015	17,700	-0.60 ▼	-3.28	17,600	18,300	17,200	1,311,415	23,212,045,500
29/01/2015	18,300	1.30 ▲	7.65	16,800	18,300	16,700	3,372,048	61,708,478,400
28/01/2015	17,000	-0.10 ▼	-0.58	17,100	17,300	16,900	1,267,221	21,542,757,000
27/01/2015	17,100	-0.60 ▼	-3.39	17,700	17,800	17,000	1,490,724	25,491,380,400
26/01/2015	17,700	0.30 ▲	1.72	17,200	17,900	17,100	1,534,685	27,163,924,500
23/01/2015	17,400	0.30 ▲	1.75	17,200	17,400	17,100	1,180,610	20,542,614,000
22/01/2015	17,100	-0.20 ▼	-1.16	17,300	17,400	16,800	1,496,004	25,581,668,400
21/01/2015	17,300	-0.30 ▼	-1.70	17,700	17,800	17,300	800,800	13,853,840,000
20/01/2015	17,600	-0.20 ▼	-1.12	17,900	18,000	17,600	793,200	13,960,320,000
19/01/2015	17,800	-0.10 ▼	-0.56	17,900	18,200	17,800	920,550	16,385,790,000
16/01/2015	17,900	0.10 ▲	0.56	16,500	18,300	16,500	1,770,695	31,695,440,500
15/01/2015	17,800	0.10 ▲	0.56	17,700	18,000	17,600	1,022,160	18,194,448,000
14/01/2015	17,700	0.00 ■■	0.00	16,000	17,900	16,000	735,120	13,011,624,000
13/01/2015	17,700	-0.30 ▼	-1.67	16,300	18,100	16,200	862,570	15,267,489,000
12/01/2015	18,000	0.30 ▲	1.69	17,000	18,300	16,000	1,752,860	31,551,480,000
09/01/2015	17,700	-0.10 ▼	-0.56	17,800	18,100	17,700	1,623,945	28,743,826,500
08/01/2015	17,800	-0.70 ▼	-3.78	18,600	18,600	17,800	1,817,235	32,346,783,000
07/01/2015	18,500	-0.40 ▼	-2.12	18,900	19,200	18,000	2,357,336	43,610,716,000
06/01/2015	18,900	0.70 ▲	3.85	18,500	19,100	18,200	1,691,650	31,972,185,000
05/01/2015	18,200	1.60 ▲	9.64	18,200	18,200	17,900	2,644,061	48,121,910,200
31/12/2014	23,100	0.40 ▲	1.76	23,000	24,400	22,700	2,993,187	69,142,619,700
30/12/2014	22,700	2.00 ▲	9.66	20,700	22,700	19,800	1,715,440	38,940,488,000
29/12/2014	20,700	-2.30 ▼	-10.00	22,800	23,000	20,700	2,062,495	42,693,646,500
26/12/2014	23,000	-1.40 ▼	-5.74	24,100	24,200	22,900	1,862,870	42,846,010,000
25/12/2014	24,400	-0.40 ▼	-1.61	24,800	25,000	23,900	857,580	20,924,952,000
24/12/2014	24,800	0.80 ▲	3.33	24,100	24,800	24,000	2,573,005	63,810,524,000
23/12/2014	24,000	1.00 ▲	4.35	23,000	24,900	22,600	3,127,207	75,052,968,000
22/12/2014	23,000	1.30 ▲	5.99	21,800	23,000	21,800	1,812,480	41,687,040,000
19/12/2014	21,700	-1.30 ▼	-5.65	23,000	23,200	21,700	987,000	21,417,900,000
18/12/2014	23,000	1.00 ▲	4.55	22,000	23,300	22,000	974,130	22,404,990,000
17/12/2014	22,000	-1.20 ▼	-5.17	23,500	23,800	21,000	1,858,250	40,881,500,000
16/12/2014	23,200	-0.90 ▼	-3.73	23,800	24,000	23,200	1,192,310	27,661,592,000
15/12/2014	24,100	0.40 ▲	1.69	23,500	24,600	23,400	1,252,530	30,185,973,000
12/12/2014	23,700	0.60 ▲	2.60	23,000	23,900	23,000	1,143,350	27,097,395,000
11/12/2014	23,100	0.00 ■■	0.00	22,500	23,300	22,000	1,029,548	23,782,558,800
10/12/2014	23,100	0.20 ▲	0.87	22,900	23,700	20,700	1,691,193	39,066,558,300
09/12/2014	22,900	-2.50 ▼	-9.84	25,400	25,500	22,900	2,507,400	57,419,460,000
08/12/2014	25,400	-0.30 ▼	-1.17	25,800	26,000	25,100	1,308,754	33,242,351,600
05/12/2014	25,700	0.10 ▲	0.39	25,600	26,400	25,500	1,872,645	48,126,976,500
04/12/2014	25,600	-1.00 ▼	-3.76	26,600	26,700	25,600	1,378,124	35,279,974,400
03/12/2014	26,600	1.00 ▲	3.91	25,600	26,800	25,600	1,039,151	27,641,416,600
02/12/2014	25,600	0.60 ▲	2.40	25,000	25,800	25,000	1,996,855	51,119,488,000
01/12/2014	25,000	-2.00 ▼	-7.41	27,000	27,000	25,000	2,565,650	64,141,250,000
28/11/2014	27,000	-1.00 ▼	-3.57	28,000	28,000	26,800	1,719,353	46,422,531,000
27/11/2014	28,000	1.00 ▲	3.70	24,500	28,000	24,500	3,272,300	91,624,400,000
26/11/2014	27,000	-2.90 ▼	-9.70	29,900	30,700	27,000	5,446,997	147,068,919,000
25/11/2014	29,900	-0.40 ▼	-1.32	30,400	30,800	29,800	1,574,670	47,082,633,000
24/11/2014	30,300	-0.60 ▼	-1.94	30,900	31,000	30,300	1,877,295	56,882,038,500
21/11/2014	30,900	-0.30 ▼	-0.96	31,300	32,500	30,900	4,106,256	126,883,310,400
20/11/2014	31,200	0.10 ▲	0.32	31,300	32,100	31,200	2,332,270	72,766,824,000
19/11/2014	31,100	-0.10 ▼	-0.32	31,200	31,500	29,800	3,282,008	102,070,448,800
18/11/2014	31,200	-1.00 ▼	-3.11	32,300	32,500	31,200	2,395,598	74,742,657,600
17/11/2014	32,200	0.50 ▲	1.58	32,000	33,200	32,000	3,413,565	109,916,793,000
14/11/2014	31,700	-0.30 ▼	-0.94	31,800	31,900	30,500	2,137,860	67,770,162,000
13/11/2014	32,000	-0.10 ▼	-0.31	32,000	32,200	30,800	4,136,534	132,369,088,000
12/11/2014	32,100	1.10 ▲	3.55	32,000	32,200	30,700	2,437,866	78,255,498,600
11/11/2014	31,000	0.70 ▲	2.31	30,300	31,000	30,000	3,337,685	103,468,235,000
10/11/2014	30,300	1.50 ▲	5.21	29,000	31,500	28,800	3,731,197	113,055,269,100
07/11/2014	28,800	-0.20 ▼	-0.69	29,000	29,500	28,600	2,912,005	83,865,744,000
06/11/2014	29,000	0.80 ▲	2.84	28,300	29,800	28,200	3,175,068	92,076,972,000
05/11/2014	28,200	2.50 ▲	9.73	25,700	28,200	25,700	6,061,504	170,934,412,800
04/11/2014	25,700	0.30 ▲	1.18	25,500	26,300	25,100	2,947,509	75,750,981,300
03/11/2014	25,400	0.40 ▲	1.60	25,300	25,700	25,200	1,599,985	40,639,619,000
31/10/2014	25,000	0.00 ■■	0.00	25,000	25,300	24,800	2,343,250	58,581,250,000
30/10/2014	25,000	-0.40 ▼	-1.57	25,500	25,600	25,000	1,877,750	46,943,750,000
29/10/2014	25,400	1.40 ▲	5.83	24,300	25,700	24,300	4,477,660	113,732,564,000
28/10/2014	24,000	-0.30 ▼	-1.23	24,000	25,000	24,000	2,703,589	64,886,136,000
27/10/2014	24,300	-2.40 ▼	-8.99	26,500	26,500	24,300	1,780,520	43,266,636,000
24/10/2014	26,700	0.30 ▲	1.14	26,400	26,700	25,400	4,446,155	118,712,338,500
23/10/2014	26,400	-0.80 ▼	-2.94	27,100	27,400	25,900	3,589,545	94,763,988,000
22/10/2014	27,200	0.60 ▲	2.26	26,500	27,300	26,200	3,481,142	94,687,062,400
21/10/2014	26,600	-0.60 ▼	-2.21	27,000	27,500	26,600	2,107,614	56,062,532,400
20/10/2014	27,200	1.00 ▲	3.82	26,200	27,600	26,000	3,703,930	100,746,896,000
17/10/2014	26,200	2.00 ▲	8.26	25,000	26,200	23,900	5,032,897	131,861,901,400
16/10/2014	24,200	-1.20 ▼	-4.72	25,400	25,600	23,800	2,425,859	58,705,787,800
15/10/2014	25,400	0.60 ▲	2.42	24,700	25,400	23,800	2,797,915	71,067,041,000
14/10/2014	24,800	-0.20 ▼	-0.80	25,000	25,800	24,800	2,161,640	53,608,672,000
13/10/2014	25,000	-0.80 ▼	-3.10	25,800	26,000	24,800	2,744,746	68,618,650,000
10/10/2014	25,800	-1.00 ▼	-3.73	26,800	26,800	25,400	5,315,550	137,141,190,000
09/10/2014	26,800	-0.90 ▼	-3.25	27,400	28,100	26,800	3,246,186	86,997,784,800
08/10/2014	27,700	1.50 ▲	5.73	26,000	27,700	25,300	5,016,848	138,966,689,600
07/10/2014	26,200	-0.10 ▼	-0.38	26,200	26,400	25,800	2,412,915	63,218,373,000
06/10/2014	26,300	0.50 ▲	1.94	25,900	26,500	25,200	3,365,043	88,500,630,900
03/10/2014	25,800	1.90 ▲	7.95	23,900	25,800	23,400	4,432,932	114,369,645,600
02/10/2014	23,900	1.00 ▲	4.37	22,700	24,600	22,200	3,794,749	90,694,501,100
01/10/2014	22,900	-0.70 ▼	-2.97	23,600	23,900	22,600	3,023,882	69,246,897,800
30/09/2014	23,600	1.90 ▲	8.76	22,500	23,600	21,700	3,645,477	86,033,257,200
29/09/2014	21,700	1.90 ▲	9.60	19,600	21,700	19,600	4,608,473	100,003,864,100
26/09/2014	19,800	0.30 ▲	1.54	19,500	20,200	19,100	4,260,713	84,362,117,400
25/09/2014	19,500	1.00 ▲	5.41	18,600	19,500	17,900	4,520,001	88,140,019,500
24/09/2014	18,500	0.40 ▲	2.21	18,000	18,500	17,200	3,960,038	73,260,703,000
23/09/2014	18,100	-0.20 ▼	-1.09	18,000	18,400	17,800	2,815,360	50,958,016,000
22/09/2014	18,300	0.20 ▲	1.10	18,200	18,800	17,900	2,665,035	48,770,140,500
19/09/2014	18,100	1.40 ▲	8.38	16,500	18,200	16,300	5,683,862	102,877,902,200
18/09/2014	16,700	-1.30 ▼	-7.22	18,000	18,000	16,600	3,179,876	53,103,929,200
17/09/2014	18,000	1.50 ▲	9.09	17,300	18,100	17,000	4,809,592	86,572,656,000
16/09/2014	16,500	1.50 ▲	10.00	15,000	16,500	14,900	5,685,732	93,814,578,000
15/09/2014	15,000	0.20 ▲	1.35	14,900	15,300	14,800	3,660,526	54,907,890,000
12/09/2014	14,800	0.10 ▲	0.68	14,700	14,900	14,600	1,355,582	20,062,613,600
11/09/2014	14,700	-0.10 ▼	-0.68	14,900	15,100	14,500	1,716,469	25,232,094,300
10/09/2014	14,800	0.70 ▲	4.96	14,100	14,800	14,100	2,915,977	43,156,459,600
09/09/2014	14,100	-0.90 ▼	-6.00	15,000	15,200	14,100	3,311,135	46,687,003,500
08/09/2014	15,000	-0.40 ▼	-2.60	15,500	15,700	15,000	2,331,855	34,977,825,000
05/09/2014	15,400	0.60 ▲	4.05	14,800	15,400	14,800	3,181,357	48,992,897,800
04/09/2014	14,800	0.10 ▲	0.68	14,800	15,100	14,600	2,645,570	39,154,436,000
03/09/2014	14,700	0.20 ▲	1.38	14,600	15,000	14,600	1,627,431	23,923,235,700
29/08/2014	14,500	0.00 ■■	0.00	14,600	14,700	14,300	2,042,485	29,616,032,500
28/08/2014	14,500	0.20 ▲	1.40	14,300	14,800	14,300	2,415,048	35,018,196,000
27/08/2014	14,300	0.20 ▲	1.42	14,100	14,400	14,100	2,145,470	30,680,221,000
26/08/2014	14,100	-0.10 ▼	-0.70	14,500	14,500	14,100	2,229,167	31,431,254,700
25/08/2014	14,200	0.40 ▲	2.90	13,600	14,400	13,600	4,646,230	65,976,466,000
22/08/2014	13,800	-0.10 ▼	-0.72	13,900	14,000	13,800	1,383,075	19,086,435,000
21/08/2014	13,900	0.20 ▲	1.46	13,700	13,900	13,700	1,558,913	21,668,890,700
20/08/2014	13,700	-0.20 ▼	-1.44	13,900	13,900	13,700	1,150,900	15,767,330,000
19/08/2014	13,900	-0.20 ▼	-1.42	14,100	14,200	13,900	1,451,400	20,174,460,000
18/08/2014	14,100	0.10 ▲	0.71	14,000	14,100	13,900	1,481,775	20,893,027,500
15/08/2014	14,000	0.00 ■■	0.00	14,000	14,100	13,900	1,467,345	20,542,830,000
14/08/2014	14,000	-0.20 ▼	-1.41	14,300	14,400	14,000	1,993,400	27,907,600,000
13/08/2014	14,200	0.20 ▲	1.43	14,000	14,200	13,800	2,425,300	34,439,260,000
12/08/2014	14,000	0.10 ▲	0.72	13,900	14,100	13,800	1,402,425	19,633,950,000
11/08/2014	13,900	-0.20 ▼	-1.42	14,100	14,200	13,900	1,190,243	16,544,377,700
08/08/2014	14,100	-0.10 ▼	-0.70	14,200	14,300	14,000	1,972,550	27,812,955,000
07/08/2014	14,200	0.00 ■■	0.00	14,200	14,200	14,000	1,073,351	15,241,584,200
06/08/2014	14,200	0.10 ▲	0.71	13,700	14,400	13,700	2,737,785	38,876,547,000
05/08/2014	14,100	0.40 ▲	2.92	13,700	14,200	13,600	2,239,827	31,581,560,700
04/08/2014	13,700	0.00 ■■	0.00	13,700	13,700	13,500	1,089,730	14,929,301,000
01/08/2014	13,700	-0.10 ▼	-0.72	13,800	13,900	13,400	1,655,410	22,679,117,000
31/07/2014	13,800	0.10 ▲	0.73	13,700	13,900	13,500	1,211,210	16,714,698,000
30/07/2014	13,700	0.20 ▲	1.48	13,500	13,800	13,300	1,725,200	23,635,240,000
29/07/2014	13,500	0.20 ▲	1.50	13,300	13,600	13,200	1,114,460	15,045,210,000
28/07/2014	13,300	-0.90 ▼	-6.34	14,100	14,100	13,300	1,659,475	22,071,017,500
25/07/2014	14,200	-0.50 ▼	-3.40	14,700	14,800	14,200	2,151,490	30,551,158,000
24/07/2014	14,700	0.00 ■■	0.00	14,700	14,800	14,600	1,524,775	22,414,192,500
23/07/2014	14,700	0.30 ▲	2.08	14,400	14,700	14,400	1,501,400	22,070,580,000
22/07/2014	14,400	-0.20 ▼	-1.37	14,600	14,700	14,300	1,370,160	19,730,304,000
21/07/2014	14,600	-0.10 ▼	-0.68	14,800	15,000	14,500	1,701,500	24,841,900,000
18/07/2014	14,700	-0.30 ▼	-2.00	15,000	15,000	14,700	1,515,200	22,273,440,000
17/07/2014	15,000	-0.40 ▼	-2.60	15,300	15,400	14,900	1,994,590	29,918,850,000
16/07/2014	15,400	0.30 ▲	1.99	15,100	15,700	15,100	4,194,159	64,590,048,600
15/07/2014	15,100	0.40 ▲	2.72	14,700	15,100	14,700	1,971,200	29,765,120,000
14/07/2014	14,700	-0.10 ▼	-0.68	14,800	14,900	14,600	1,534,150	22,552,005,000
11/07/2014	14,800	-0.10 ▼	-0.67	14,900	14,900	14,600	1,128,400	16,700,320,000
10/07/2014	14,900	-0.20 ▼	-1.32	15,100	15,200	14,400	2,302,300	34,304,270,000
09/07/2014	15,100	0.30 ▲	2.03	14,800	15,200	14,800	2,224,660	33,592,366,000
08/07/2014	14,800	0.10 ▲	0.68	14,700	14,800	14,500	1,240,070	18,353,036,000
07/07/2014	14,700	-0.10 ▼	-0.68	14,800	14,900	14,600	1,660,200	24,404,940,000
04/07/2014	14,800	-0.10 ▼	-0.67	14,900	14,900	14,600	1,488,600	22,031,280,000
03/07/2014	14,900	0.10 ▲	0.68	14,800	15,000	14,500	1,349,827	20,112,422,300
02/07/2014	14,800	0.40 ▲	2.78	14,400	14,800	14,300	1,834,690	27,153,412,000
01/07/2014	14,400	-0.10 ▼	-0.69	14,500	14,600	14,300	2,011,140	28,960,416,000
30/06/2014	14,500	0.20 ▲	1.40	14,200	14,600	14,100	1,426,300	20,681,350,000
27/06/2014	14,300	0.10 ▲	0.70	14,200	14,300	13,900	1,252,048	17,904,286,400
26/06/2014	14,200	-0.30 ▼	-2.07	15,800	15,800	14,200	1,623,590	23,054,978,000
25/06/2014	14,500	1.30 ▲	9.85	14,500	14,500	14,500	1,857,900	26,939,550,000
24/06/2014	14,300	0.10 ▲	0.70	12,800	14,700	12,800	2,851,448	40,775,706,400
23/06/2014	14,200	-0.30 ▼	-2.07	14,500	14,500	14,200	1,666,565	23,665,223,000
20/06/2014	14,500	-0.70 ▼	-4.61	15,200	15,200	14,500	1,846,525	26,774,612,500
19/06/2014	15,200	-0.40 ▼	-2.56	15,600	15,600	14,400	3,073,425	46,716,060,000
18/06/2014	15,600	-0.40 ▼	-2.50	16,100	16,500	15,600	4,275,240	66,693,744,000
17/06/2014	16,000	-0.20 ▼	-1.23	16,200	16,200	15,800	2,201,155	35,218,480,000
16/06/2014	16,200	0.50 ▲	3.18	15,700	16,200	15,300	3,858,777	62,512,187,400
13/06/2014	15,700	0.60 ▲	3.97	15,100	15,700	14,900	2,897,422	45,489,525,400
12/06/2014	15,100	0.80 ▲	5.59	14,300	15,300	14,200	3,756,490	56,722,999,000
11/06/2014	14,300	0.40 ▲	2.88	13,900	14,500	13,800	1,749,765	25,021,639,500
10/06/2014	13,900	-0.50 ▼	-3.47	14,400	14,400	13,800	2,192,489	30,475,597,100
09/06/2014	14,400	0.10 ▲	0.70	14,400	14,700	14,300	3,738,326	53,831,894,400
06/06/2014	14,300	0.60 ▲	4.38	13,700	14,300	13,700	2,359,946	33,747,227,800
05/06/2014	13,700	0.40 ▲	3.01	13,300	13,900	13,300	2,434,011	33,345,950,700
04/06/2014	13,300	0.00 ■■	0.00	13,300	13,900	13,100	2,726,781	36,266,187,300
03/06/2014	13,300	0.00 ■■	0.00	13,300	13,600	13,200	1,482,221	19,713,539,300
02/06/2014	13,300	-0.10 ▼	-0.75	13,400	13,500	13,100	1,864,291	24,795,070,300
30/05/2014	13,400	-0.10 ▼	-0.74	13,200	13,600	13,100	3,359,146	45,012,556,400
29/05/2014	13,500	-0.40 ▼	-2.88	13,800	13,900	13,400	1,684,620	22,742,370,000
28/05/2014	13,900	-0.50 ▼	-3.47	14,400	14,400	13,700	2,684,484	37,314,327,600
27/05/2014	14,400	0.40 ▲	2.86	13,800	14,400	13,300	3,205,348	46,157,011,200
26/05/2014	14,000	-0.10 ▼	-0.71	14,100	14,200	13,700	1,305,900	18,282,600,000
23/05/2014	14,100	0.60 ▲	4.44	13,500	14,400	13,300	2,763,504	38,965,406,400
22/05/2014	13,500	-0.20 ▼	-1.46	13,700	13,800	13,000	1,693,400	22,860,900,000
21/05/2014	13,700	0.10 ▲	0.74	13,600	14,100	13,100	1,298,500	17,789,450,000
20/05/2014	13,600	0.60 ▲	4.62	13,000	13,600	12,500	1,677,200	22,809,920,000
19/05/2014	13,000	0.40 ▲	3.17	12,600	13,200	12,100	1,537,323	19,985,199,000
16/05/2014	12,600	0.50 ▲	4.13	12,100	12,600	11,800	1,328,800	16,742,880,000
15/05/2014	12,100	0.40 ▲	3.42	11,800	12,700	11,400	2,129,800	25,770,580,000
14/05/2014	11,700	1.00 ▲	9.35	10,700	11,700	10,600	1,137,700	13,311,090,000
13/05/2014	10,700	-0.70 ▼	-6.14	11,400	11,400	10,500	977,200	10,456,040,000
12/05/2014	11,400	-1.20 ▼	-9.52	12,600	12,600	11,400	1,171,600	13,356,240,000
09/05/2014	12,600	0.00 ■■	0.00	11,500	12,700	11,400	2,470,520	31,128,552,000
08/05/2014	12,600	-1.30 ▼	-9.35	13,900	13,900	12,600	274,300	3,456,180,000
07/05/2014	13,900	0.00 ■■	0.00	13,900	14,000	13,400	557,400	7,747,860,000
06/05/2014	13,900	-0.40 ▼	-2.80	14,300	14,300	13,000	716,803	9,963,561,700
05/05/2014	14,300	-1.00 ▼	-6.54	15,200	15,400	14,300	978,010	13,985,543,000
29/04/2014	15,300	0.10 ▲	0.66	15,200	15,300	15,000	516,900	7,908,570,000
28/04/2014	15,200	-0.30 ▼	-1.94	15,500	15,700	15,100	793,300	12,058,160,000
25/04/2014	15,500	0.30 ▲	1.97	15,200	15,700	15,200	818,200	12,682,100,000
24/04/2014	15,200	-0.30 ▼	-1.94	15,500	15,600	15,100	838,210	12,740,792,000
23/04/2014	15,500	-0.20 ▼	-1.27	15,700	15,800	15,200	816,400	12,654,200,000
22/04/2014	15,700	0.70 ▲	4.67	15,000	15,700	15,000	699,500	10,982,150,000
21/04/2014	15,000	-0.70 ▼	-4.46	15,600	15,700	15,000	1,195,605	17,934,075,000
18/04/2014	15,700	-1.30 ▼	-7.65	17,000	17,000	15,700	1,499,750	23,546,075,000
17/04/2014	17,000	0.50 ▲	3.03	16,500	17,000	16,100	1,752,620	29,794,540,000
16/04/2014	16,500	-0.50 ▼	-2.94	17,000	17,300	15,900	2,444,500	40,334,250,000
15/04/2014	17,000	-1.20 ▼	-6.59	18,200	18,800	17,000	3,225,808	54,838,736,000
14/04/2014	18,200	0.20 ▲	1.11	18,000	18,200	17,700	1,150,100	20,931,820,000
11/04/2014	18,000	-0.30 ▼	-1.64	18,300	18,400	17,900	1,228,900	22,120,200,000
10/04/2014	18,300	1.20 ▲	7.02	17,100	18,500	17,100	2,698,130	49,375,779,000
08/04/2014	17,100	-0.10 ▼	-0.58	17,200	17,400	16,900	1,370,980	23,443,758,000
07/04/2014	17,200	0.10 ▲	0.58	17,100	17,300	16,800	1,108,600	19,067,920,000
04/04/2014	17,100	0.10 ▲	0.59	17,000	17,200	16,500	1,484,945	25,392,559,500
03/04/2014	17,000	0.70 ▲	4.29	16,400	17,200	16,000	1,907,800	32,432,600,000
02/04/2014	16,300	0.20 ▲	1.24	16,100	16,300	15,700	1,074,040	17,506,852,000
01/04/2014	16,100	0.10 ▲	0.63	16,000	16,100	15,300	2,280,700	36,719,270,000
31/03/2014	16,000	-0.20 ▼	-1.23	16,200	16,400	15,800	1,223,800	19,580,800,000
28/03/2014	16,200	-0.10 ▼	-0.61	16,500	16,800	15,900	1,596,600	25,864,920,000
27/03/2014	16,300	1.40 ▲	9.40	16,300	16,300	15,500	3,325,500	54,205,650,000
26/03/2014	14,900	1.30 ▲	9.56	14,900	14,900	14,900	39,300	585,570,000
25/03/2014	18,700	-0.60 ▼	-3.11	19,600	19,600	18,700	1,726,807	32,291,290,900
24/03/2014	19,300	0.30 ▲	1.58	19,000	19,400	19,000	1,718,070	33,158,751,000
21/03/2014	19,000	0.10 ▲	0.53	18,900	19,300	18,900	1,336,000	25,384,000,000
20/03/2014	18,900	0.30 ▲	1.61	18,700	19,300	18,500	1,646,000	31,109,400,000
19/03/2014	18,600	-0.50 ▼	-2.62	19,100	19,100	18,600	1,203,400	22,383,240,000
18/03/2014	19,100	-0.60 ▼	-3.05	19,700	19,700	19,000	1,586,035	30,293,268,500
17/03/2014	19,700	0.00 ■■	0.00	19,800	19,800	19,000	1,734,900	34,177,530,000
14/03/2014	19,700	-0.30 ▼	-1.50	20,000	20,600	19,100	2,261,525	44,552,042,500
13/03/2014	20,000	0.00 ■■	0.00	20,000	20,000	19,200	1,583,506	31,670,120,000
12/03/2014	20,000	-0.70 ▼	-3.38	20,800	21,200	19,800	2,175,690	43,513,800,000
11/03/2014	20,700	-0.20 ▼	-0.96	21,100	21,100	20,300	925,220	19,152,054,000
10/03/2014	20,900	1.90 ▲	10.00	19,000	20,900	18,700	2,622,400	54,808,160,000
07/03/2014	19,000	-0.30 ▼	-1.55	19,400	19,400	18,900	803,010	15,257,190,000
06/03/2014	19,300	0.80 ▲	4.32	18,700	19,300	18,500	2,075,000	40,047,500,000
05/03/2014	18,500	1.60 ▲	9.47	16,900	18,500	16,800	2,101,430	38,876,455,000
04/03/2014	16,900	0.00 ■■	0.00	16,900	16,900	16,600	452,900	7,654,010,000
03/03/2014	16,900	-0.10 ▼	-0.59	17,000	17,300	16,600	1,145,430	19,357,767,000
28/02/2014	17,000	0.10 ▲	0.59	16,900	17,000	16,700	684,300	11,633,100,000
27/02/2014	16,900	0.10 ▲	0.60	16,800	17,200	16,700	1,254,820	21,206,458,000
26/02/2014	16,800	-0.10 ▼	-0.59	16,900	17,000	16,600	714,036	11,995,804,800
25/02/2014	16,900	-0.10 ▼	-0.59	17,000	17,200	16,700	746,500	12,615,850,000
24/02/2014	17,000	0.30 ▲	1.80	16,700	17,100	16,600	1,053,500	17,909,500,000
21/02/2014	16,700	0.20 ▲	1.21	16,500	16,800	16,200	1,055,200	17,621,840,000
20/02/2014	16,500	-1.50 ▼	-8.33	18,000	18,000	16,200	1,758,500	29,015,250,000
19/02/2014	18,000	0.00 ■■	0.00	18,000	18,300	17,200	1,489,660	26,813,880,000
18/02/2014	18,000	1.20 ▲	7.14	16,800	18,000	16,800	1,649,504	29,691,072,000
17/02/2014	16,800	0.70 ▲	4.35	16,200	16,800	16,200	1,634,800	27,464,640,000
14/02/2014	16,100	0.10 ▲	0.63	16,000	16,300	15,900	818,900	13,184,290,000
13/02/2014	16,000	0.10 ▲	0.63	15,900	16,000	15,500	960,600	15,369,600,000
12/02/2014	15,900	0.30 ▲	1.92	15,600	16,000	15,500	990,500	15,748,950,000
11/02/2014	15,600	-0.60 ▼	-3.70	16,200	16,600	15,500	1,116,800	17,422,080,000
10/02/2014	16,200	1.30 ▲	8.72	14,900	16,200	14,900	1,362,020	22,064,724,000
07/02/2014	14,900	-0.40 ▼	-2.61	15,300	15,300	14,700	680,115	10,133,713,500
06/02/2014	15,300	0.10 ▲	0.66	15,300	15,500	15,100	684,300	10,469,790,000
27/01/2014	15,200	0.00 ■■	0.00	15,200	15,300	15,000	524,200	7,967,840,000
24/01/2014	15,200	0.30 ▲	2.01	14,900	15,400	14,700	800,800	12,172,160,000
23/01/2014	14,900	0.10 ▲	0.68	14,800	14,900	14,500	866,300	12,907,870,000
22/01/2014	14,800	-0.10 ▼	-0.67	14,900	15,100	14,800	691,900	10,240,120,000
21/01/2014	14,900	0.40 ▲	2.76	14,600	14,900	14,300	914,300	13,623,070,000
20/01/2014	14,500	-1.00 ▼	-6.45	15,500	15,600	14,400	720,715	10,450,367,500
17/01/2014	15,500	-0.30 ▼	-1.90	15,800	16,000	15,500	1,115,900	17,296,450,000
16/01/2014	15,800	-0.30 ▼	-1.86	16,000	16,200	15,700	789,700	12,477,260,000
15/01/2014	16,100	0.30 ▲	1.90	15,800	16,300	15,700	1,158,400	18,650,240,000
14/01/2014	15,800	-0.80 ▼	-4.82	16,600	16,800	15,800	1,097,100	17,334,180,000
13/01/2014	16,600	-0.40 ▼	-2.35	17,100	17,300	16,400	1,097,260	18,214,516,000
10/01/2014	17,000	0.20 ▲	1.19	16,800	17,400	16,400	1,826,540	31,051,180,000
09/01/2014	16,800	-0.30 ▼	-1.75	17,100	17,500	16,500	1,490,800	25,045,440,000
08/01/2014	17,100	0.20 ▲	1.18	16,900	17,500	16,400	1,339,400	22,903,740,000
07/01/2014	16,900	0.40 ▲	2.42	16,600	17,100	16,600	1,291,550	21,827,195,000
06/01/2014	16,500	0.00 ■■	0.00	16,500	16,600	16,000	1,029,250	16,982,625,000
03/01/2014	16,500	0.00 ■■	0.00	16,600	16,600	15,800	1,379,000	22,753,500,000
02/01/2014	16,500	0.10 ▲	0.61	16,400	16,700	15,700	1,295,110	21,369,315,000
31/12/2013	16,400	0.20 ▲	1.23	15,800	16,400	14,600	1,799,100	29,505,240,000
30/12/2013	16,200	-1.70 ▼	-9.50	18,100	18,300	16,200	1,801,630	29,186,406,000
27/12/2013	17,900	0.00 ■■	0.00	17,800	18,300	17,700	997,700	17,858,830,000
26/12/2013	17,900	-0.50 ▼	-2.72	18,400	18,400	17,600	1,854,000	33,186,600,000
25/12/2013	18,400	-0.60 ▼	-3.16	18,700	18,800	17,600	1,848,400	34,010,560,000
24/12/2013	19,000	0.00 ■■	0.00	18,700	19,500	18,300	1,978,010	37,582,190,000
23/12/2013	19,000	1.70 ▲	9.83	18,300	19,000	17,300	2,301,040	43,719,760,000
20/12/2013	17,300	1.50 ▲	9.49	15,800	17,300	15,800	1,616,265	27,961,384,500
19/12/2013	15,800	0.00 ■■	0.00	15,800	16,000	15,600	1,467,900	23,192,820,000
18/12/2013	15,800	-0.20 ▼	-1.25	15,900	16,000	15,600	884,000	13,967,200,000
17/12/2013	16,000	0.30 ▲	1.91	15,700	16,300	15,600	1,152,100	18,433,600,000
16/12/2013	15,700	0.90 ▲	6.08	14,600	15,800	14,600	1,645,500	25,834,350,000
13/12/2013	14,800	0.00 ■■	0.00	14,800	14,900	14,600	796,300	11,785,240,000
12/12/2013	14,800	0.30 ▲	2.07	14,300	14,800	14,300	956,900	14,162,120,000
11/12/2013	14,500	-0.20 ▼	-1.36	14,700	14,700	14,400	900,600	13,058,700,000
10/12/2013	14,700	-0.10 ▼	-0.68	14,800	14,900	14,600	595,200	8,749,440,000
09/12/2013	14,800	0.10 ▲	0.68	14,700	15,000	14,700	687,600	10,176,480,000
06/12/2013	14,700	0.30 ▲	2.08	14,300	14,700	14,300	1,063,400	15,631,980,000
05/12/2013	14,400	0.00 ■■	0.00	14,400	14,500	14,200	659,400	9,495,360,000
04/12/2013	14,400	-0.10 ▼	-0.69	14,400	14,600	14,300	757,800	10,912,320,000
03/12/2013	14,500	0.30 ▲	2.11	14,200	14,500	14,200	967,000	14,021,500,000
02/12/2013	14,200	0.00 ■■	0.00	14,200	14,300	14,000	519,600	7,378,320,000
29/11/2013	14,200	-0.40 ▼	-2.74	14,600	14,800	14,200	1,377,900	19,566,180,000
28/11/2013	14,600	0.20 ▲	1.39	14,200	14,600	14,200	1,131,100	16,514,060,000
27/11/2013	14,400	0.30 ▲	2.13	14,000	14,600	14,000	1,460,500	21,031,200,000
26/11/2013	14,100	0.10 ▲	0.71	14,000	14,100	13,800	804,600	11,344,860,000
25/11/2013	14,000	0.00 ■■	0.00	14,000	14,300	13,800	713,900	9,994,600,000
22/11/2013	14,000	-0.20 ▼	-1.41	14,200	14,300	13,900	854,700	11,965,800,000
21/11/2013	14,200	-0.20 ▼	-1.39	14,400	14,800	14,200	1,367,000	19,411,400,000
20/11/2013	14,400	-0.20 ▼	-1.37	14,400	14,500	14,100	776,400	11,180,160,000
19/11/2013	14,600	-0.20 ▼	-1.35	14,800	14,800	14,300	1,052,300	15,363,580,000
18/11/2013	14,800	0.40 ▲	2.78	14,500	15,300	14,400	1,488,200	22,025,360,000
15/11/2013	14,400	0.30 ▲	2.13	14,100	14,400	14,000	996,900	14,355,360,000
14/11/2013	14,100	0.40 ▲	2.92	13,700	14,200	13,700	1,322,800	18,651,480,000
13/11/2013	13,700	-0.10 ▼	-0.72	13,800	13,800	13,500	972,300	13,320,510,000
12/11/2013	13,800	-0.70 ▼	-4.83	14,500	14,500	13,800	826,500	11,405,700,000
11/11/2013	14,500	0.20 ▲	1.40	14,300	14,600	14,200	814,100	11,804,450,000
08/11/2013	14,300	-1.20 ▼	-7.74	15,300	15,400	14,200	1,778,500	25,432,550,000
07/11/2013	15,500	-0.40 ▼	-2.52	16,000	16,000	15,400	1,309,400	20,295,700,000
06/11/2013	15,900	-0.10 ▼	-0.62	15,800	16,000	15,700	1,117,700	17,771,430,000
05/11/2013	16,000	0.40 ▲	2.56	15,600	16,300	15,600	2,379,600	38,073,600,000
04/11/2013	15,600	-0.20 ▼	-1.27	15,700	15,800	15,400	1,116,600	17,418,960,000
01/11/2013	15,800	0.10 ▲	0.64	15,600	15,800	15,400	666,500	10,530,700,000
31/10/2013	15,700	-1.20 ▼	-7.10	16,700	16,900	15,700	1,339,500	21,030,150,000
30/10/2013	16,900	0.00 ■■	0.00	16,700	17,300	16,700	774,800	13,094,120,000
29/10/2013	16,900	-0.30 ▼	-1.74	17,100	17,300	16,700	896,700	15,154,230,000
28/10/2013	17,200	-1.30 ▼	-7.03	18,300	18,300	16,900	1,174,300	20,197,960,000
25/10/2013	18,500	-0.90 ▼	-4.64	19,400	19,500	18,500	765,800	14,167,300,000
24/10/2013	19,400	-0.40 ▼	-2.02	19,900	20,800	19,400	1,564,700	30,355,180,000
23/10/2013	19,800	-0.20 ▼	-1.00	19,900	20,100	19,600	799,400	15,828,120,000
22/10/2013	20,000	0.80 ▲	4.17	19,000	20,000	18,900	795,300	15,906,000,000
21/10/2013	19,200	0.50 ▲	2.67	18,700	19,300	18,700	858,200	16,477,440,000
18/10/2013	18,700	0.50 ▲	2.75	18,200	18,900	18,100	680,100	12,717,870,000
17/10/2013	18,200	-0.40 ▼	-2.15	18,600	18,700	18,100	711,400	12,947,480,000
16/10/2013	18,600	0.70 ▲	3.91	18,000	18,700	18,000	765,100	14,230,860,000
15/10/2013	17,900	0.80 ▲	4.68	17,200	17,900	17,100	787,500	14,096,250,000
14/10/2013	17,100	0.70 ▲	4.27	16,600	17,100	16,600	750,400	12,831,840,000
11/10/2013	16,400	0.00 ■■	0.00	16,400	16,600	16,200	695,500	11,406,200,000
10/10/2013	16,400	-0.30 ▼	-1.80	16,600	16,800	16,200	629,000	10,315,600,000
09/10/2013	16,700	0.00 ■■	0.00	16,500	16,800	16,100	744,800	12,438,160,000
08/10/2013	16,700	0.40 ▲	2.45	16,400	16,900	16,200	790,100	13,194,670,000
07/10/2013	16,300	0.40 ▲	2.52	16,000	16,300	15,900	913,400	14,888,420,000
04/10/2013	15,900	0.20 ▲	1.27	15,500	15,900	15,200	864,100	13,739,190,000
03/10/2013	15,700	-0.20 ▼	-1.26	16,000	16,100	15,500	771,300	12,109,410,000
02/10/2013	15,900	0.60 ▲	3.92	15,300	16,000	15,300	1,011,200	16,078,080,000
01/10/2013	15,300	-0.30 ▼	-1.92	15,200	15,600	15,100	904,600	13,840,380,000
30/09/2013	15,600	-0.20 ▼	-1.27	15,600	15,800	15,200	1,293,900	20,184,840,000
27/09/2013	15,800	0.00 ■■	0.00	15,400	16,000	15,300	1,064,700	16,822,260,000
26/09/2013	15,800	-0.90 ▼	-5.39	16,600	16,700	15,700	1,411,600	22,303,280,000
25/09/2013	16,700	-0.90 ▼	-5.11	17,900	17,900	16,600	1,322,900	22,092,430,000
24/09/2013	17,600	1.60 ▲	10.00	16,200	17,600	16,100	1,865,400	32,831,040,000
23/09/2013	16,000	0.30 ▲	1.91	15,700	16,300	15,700	1,299,100	20,785,600,000
20/09/2013	15,700	0.30 ▲	1.95	15,300	15,700	15,100	850,100	13,346,570,000
19/09/2013	15,400	0.40 ▲	2.67	15,100	15,400	15,100	758,300	11,677,820,000
18/09/2013	15,800	-0.10 ▼	-0.63	15,900	16,000	15,700	649,200	10,257,360,000
17/09/2013	15,900	0.50 ▲	3.25	15,400	16,000	15,300	707,200	11,244,480,000
16/09/2013	15,400	0.00 ■■	0.00	15,400	15,700	15,300	555,800	8,559,320,000
13/09/2013	15,400	-0.10 ▼	-0.65	15,500	15,800	15,300	403,400	6,212,360,000
12/09/2013	15,500	0.10 ▲	0.65	15,300	15,600	15,300	401,800	6,227,900,000
11/09/2013	15,400	-0.20 ▼	-1.28	15,500	15,700	15,400	518,600	7,986,440,000
10/09/2013	15,600	0.20 ▲	1.30	15,400	15,600	15,400	416,900	6,503,640,000
09/09/2013	15,400	-0.30 ▼	-1.91	15,600	15,700	15,300	511,000	7,869,400,000
06/09/2013	15,700	-0.30 ▼	-1.88	16,000	16,100	15,700	779,300	12,235,010,000
05/09/2013	16,000	0.30 ▲	1.91	15,800	16,200	15,800	817,200	13,075,200,000
04/09/2013	15,700	0.30 ▲	1.95	15,400	15,700	15,300	604,700	9,493,790,000
03/09/2013	15,400	0.00 ■■	0.00	15,400	15,500	15,200	449,300	6,919,220,000
30/08/2013	15,400	0.00 ■■	0.00	15,400	15,400	15,100	418,100	6,438,740,000
29/08/2013	15,400	0.00 ■■	0.00	15,400	15,600	15,000	690,000	10,626,000,000
28/08/2013	15,400	-0.30 ▼	-1.91	15,700	15,700	15,000	624,600	9,618,840,000
27/08/2013	15,700	-0.30 ▼	-1.88	16,000	16,000	15,700	464,600	7,294,220,000
26/08/2013	16,000	0.50 ▲	3.23	15,400	16,000	15,300	647,200	10,355,200,000
23/08/2013	15,500	-0.40 ▼	-2.52	15,800	16,100	15,300	641,300	9,940,150,000
22/08/2013	15,900	-0.30 ▼	-1.85	16,200	16,200	15,700	731,600	11,632,440,000
21/08/2013	16,200	0.10 ▲	0.62	15,900	16,200	15,500	837,700	13,570,740,000
20/08/2013	16,100	-1.00 ▼	-5.85	17,300	17,500	15,900	1,277,000	20,559,700,000
19/08/2013	17,100	1.00 ▲	6.21	16,300	17,300	16,100	1,743,300	29,810,430,000
16/08/2013	16,100	0.20 ▲	1.26	15,800	16,400	15,500	1,018,500	16,397,850,000
15/08/2013	15,900	0.30 ▲	1.92	16,000	16,500	15,500	1,436,700	22,843,530,000
14/08/2013	15,600	0.60 ▲	4.00	15,000	15,600	14,600	1,474,200	22,997,520,000
13/08/2013	15,000	0.60 ▲	4.17	14,500	15,300	14,500	1,451,900	21,778,500,000
12/08/2013	14,400	0.20 ▲	1.41	14,200	14,400	13,800	1,225,800	17,651,520,000
09/08/2013	14,200	0.10 ▲	0.71	14,400	15,100	14,000	1,208,700	17,163,540,000
08/08/2013	14,100	0.20 ▲	1.44	13,900	14,500	13,600	1,285,500	18,125,550,000
07/08/2013	13,900	1.20 ▲	9.45	12,900	13,900	12,800	906,200	12,596,180,000
06/08/2013	12,700	0.00 ■■	0.00	12,800	12,900	12,500	697,900	8,863,330,000
05/08/2013	12,700	-0.40 ▼	-3.05	13,000	13,100	11,900	666,200	8,460,740,000
02/08/2013	13,100	0.50 ▲	3.97	12,500	13,200	11,500	555,000	7,270,500,000
01/08/2013	12,600	-0.50 ▼	-3.82	13,100	13,300	12,300	665,900	8,390,340,000
31/07/2013	13,100	-0.30 ▼	-2.24	13,400	14,100	12,200	1,590,100	20,830,310,000
30/07/2013	13,400	0.50 ▲	3.88	12,900	13,900	12,800	1,243,300	16,660,220,000
29/07/2013	12,900	0.50 ▲	4.03	12,500	13,200	11,100	846,600	10,921,140,000
26/07/2013	12,400	0.00 ■■	0.00	11,100	12,600	11,000	1,223,000	15,165,200,000
01/01/1970	4,160	0.00 ■■	0.00	4,160	0	0	0	0

(ĐVT: 1,000 VNĐ)