Lịch sử giao dịch HNG - 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 Nông Nghiệp Quốc Tế Hoàng Anh Gia Lai
HOANG ANH GIA LAI AGRICULTURAL JOINT STOCK COMPANY
Mã CK: HNG 3.94 ▲ +0.02 (+0.51%) (cập nhật 05:00 23/04/2024)
Đang giao dịch

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

HNG » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
23/04/2024	3,940	0.02 ▲	0.51	3,920	3,980	3,880	83,910	330,605,400
22/04/2024	3,920	0.06 ▲	1.53	3,860	3,950	3,880	90,870	356,210,400
19/04/2024	3,860	-0.05 ▼	-1.30	3,910	3,910	3,800	148,670	573,866,200
17/04/2024	3,910	-0.01 ▼	-0.26	3,920	3,990	3,910	186,860	730,622,600
16/04/2024	3,920	0.02 ▲	0.51	3,900	3,950	3,850	336,120	1,317,590,400
15/04/2024	3,900	-0.17 ▼	-4.36	4,070	4,100	3,900	271,470	1,058,733,000
12/04/2024	4,070	-0.03 ▼	-0.74	4,100	4,120	4,060	112,780	459,014,600
11/04/2024	4,100	0.00 ■■	0.00	4,100	4,120	4,050	100,970	413,977,000
10/04/2024	4,100	-0.03 ▼	-0.73	4,130	4,150	4,100	82,570	338,537,000
09/04/2024	4,130	0.00 ■■	0.00	4,130	4,190	4,010	276,630	1,142,481,900
08/04/2024	4,130	0.01 ▲	0.24	4,120	4,150	3,840	490,920	2,027,499,600
05/04/2024	4,160	0.06 ▲	1.44	4,100	4,200	4,040	237,950	989,872,000
04/04/2024	4,100	-0.04 ▼	-0.98	4,140	4,180	4,090	374,800	1,536,680,000
03/04/2024	4,140	-0.09 ▼	-2.17	4,230	4,230	4,110	383,880	1,589,263,200
02/04/2024	4,230	0.04 ▲	0.95	4,190	4,260	4,170	193,660	819,181,800
01/04/2024	4,190	-0.01 ▼	-0.24	4,200	4,220	4,120	234,100	980,879,000
29/03/2024	4,200	-0.07 ▼	-1.67	4,270	4,290	4,120	175,580	737,436,000
28/03/2024	4,270	0.01 ▲	0.23	4,260	4,300	4,220	157,500	672,525,000
27/03/2024	4,260	-0.01 ▼	-0.23	4,270	4,280	4,250	137,220	584,557,200
26/03/2024	4,270	-0.01 ▼	-0.23	4,280	4,300	4,210	130,500	557,235,000
25/03/2024	4,280	-0.01 ▼	-0.23	4,290	4,350	4,260	242,330	1,037,172,400
22/03/2024	4,290	-0.06 ▼	-1.40	4,350	4,390	4,270	284,790	1,221,749,100
21/03/2024	4,350	-0.04 ▼	-0.92	4,390	4,450	4,310	274,270	1,193,074,500
20/03/2024	4,390	0.21 ▲	4.78	4,180	4,390	4,170	547,690	2,404,359,100
19/03/2024	4,180	0.02 ▲	0.48	4,160	4,220	4,130	208,430	871,237,400
18/03/2024	4,160	-0.04 ▼	-0.96	4,200	4,210	4,110	392,580	1,633,132,800
15/03/2024	4,200	0.01 ▲	0.24	4,190	4,230	4,160	286,710	1,204,182,000
14/03/2024	4,190	-0.05 ▼	-1.19	4,240	4,290	4,170	272,140	1,140,266,600
13/03/2024	4,240	0.05 ▲	1.18	4,190	4,280	4,170	319,930	1,356,503,200
12/03/2024	4,190	0.04 ▲	0.95	4,150	4,190	4,140	294,930	1,235,756,700
11/03/2024	4,150	-0.04 ▼	-0.96	4,190	4,210	4,150	309,160	1,283,014,000
08/03/2024	4,190	0.03 ▲	0.72	4,160	4,230	4,120	386,250	1,618,387,500
07/03/2024	4,160	0.26 ▲	6.25	3,900	4,210	4,140	353,440	1,470,310,400
06/03/2024	4,150	-0.07 ▼	-1.69	4,220	4,270	4,140	194,760	808,254,000
05/03/2024	4,220	0.04 ▲	0.95	4,180	4,290	4,140	446,680	1,884,989,600
04/03/2024	4,180	0.07 ▲	1.67	4,110	4,200	4,100	409,470	1,711,584,600
01/03/2024	4,110	-0.01 ▼	-0.24	4,120	4,160	4,100	241,940	994,373,400
29/02/2024	4,120	-0.04 ▼	-0.97	4,160	4,190	4,090	444,580	1,831,669,600
28/02/2024	4,160	0.00 ■■	0.00	4,160	4,240	4,160	267,810	1,114,089,600
27/02/2024	4,160	-0.09 ▼	-2.16	4,250	4,260	4,160	339,560	1,412,569,600
26/02/2024	4,250	0.00 ■■	0.00	4,250	4,330	4,100	539,120	2,291,260,000
23/02/2024	4,250	-0.08 ▼	-1.88	4,330	4,590	4,250	920,000	3,910,000,000
22/02/2024	4,330	0.28 ▲	6.47	4,050	4,330	4,140	1,058,660	4,583,997,800
21/02/2024	4,050	-0.02 ▼	-0.49	4,070	4,080	4,030	335,930	1,360,516,500
20/02/2024	4,070	0.02 ▲	0.49	4,050	4,100	4,050	314,110	1,278,427,700
19/02/2024	4,050	0.02 ▲	0.49	4,030	4,090	3,980	450,480	1,824,444,000
16/02/2024	4,030	-0.03 ▼	-0.74	4,060	4,060	3,970	509,420	2,052,962,600
15/02/2024	4,060	0.03 ▲	0.74	4,030	4,130	4,020	301,420	1,223,765,200
07/02/2024	4,030	0.13 ▲	3.23	3,900	4,080	3,810	481,830	1,941,774,900
06/02/2024	3,900	-0.17 ▼	-4.36	4,070	4,060	3,790	1,630,900	6,360,510,000
05/02/2024	4,070	-0.30 ▼	-7.37	4,370	4,140	4,070	744,410	3,029,748,700
02/02/2024	4,370	-0.14 ▼	-3.20	4,510	4,570	4,370	492,470	2,152,093,900
01/02/2024	4,510	0.04 ▲	0.89	4,470	4,590	4,330	482,310	2,175,218,100
31/01/2024	4,470	-0.33 ▼	-7.38	4,800	4,790	4,470	1,606,840	7,182,574,800
30/01/2024	4,800	-0.05 ▼	-1.04	4,850	4,890	4,760	333,180	1,599,264,000
29/01/2024	4,850	-0.13 ▼	-2.68	4,980	5,050	4,830	492,950	2,390,807,500
19/01/2024	4,730	-0.04 ▼	-0.85	4,770	4,840	4,720	614,290	2,905,591,700
18/01/2024	4,770	0.01 ▲	0.21	4,760	4,860	4,660	462,740	2,207,269,800
17/01/2024	4,760	0.03 ▲	0.63	4,730	4,860	4,750	320,040	1,523,390,400
16/01/2024	4,730	0.10 ▲	2.11	4,630	4,800	4,630	526,740	2,491,480,200
15/01/2024	4,630	-0.27 ▼	-5.83	4,900	5,050	4,630	979,740	4,536,196,200
12/01/2024	4,900	-0.14 ▼	-2.86	5,040	5,050	4,860	751,230	3,681,027,000
11/01/2024	5,040	0.18 ▲	3.57	4,860	5,140	4,860	1,126,770	5,678,920,800
10/01/2024	4,860	-0.22 ▼	-4.53	5,080	5,100	4,800	1,378,070	6,697,420,200
09/01/2024	5,080	-0.12 ▼	-2.36	5,200	5,300	5,070	1,064,420	5,407,253,600
08/01/2024	5,200	-0.13 ▼	-2.50	5,330	5,580	5,130	922,570	4,797,364,000
05/01/2024	5,330	0.17 ▲	3.19	5,160	5,450	5,010	1,680,420	8,956,638,600
04/01/2024	5,160	-0.21 ▼	-4.07	5,370	5,730	5,110	3,274,340	16,895,594,400
03/01/2024	5,370	0.35 ▲	6.52	5,020	5,370	5,100	918,780	4,933,848,600
02/01/2024	5,020	0.32 ▲	6.37	4,700	5,020	4,710	1,948,640	9,782,172,800
29/12/2023	4,700	0.13 ▲	2.77	4,570	4,880	4,650	1,742,760	8,190,972,000
28/12/2023	4,570	0.29 ▲	6.35	4,280	4,570	4,400	631,150	2,884,355,500
27/12/2023	4,280	0.28 ▲	6.54	4,000	4,280	4,020	517,690	2,215,713,200
26/12/2023	4,000	-0.11 ▼	-2.75	4,110	4,150	4,000	263,950	1,055,800,000
25/12/2023	4,110	0.01 ▲	0.24	4,100	4,170	4,110	259,540	1,066,709,400
22/12/2023	4,100	0.04 ▲	0.98	4,060	4,140	4,060	200,790	823,239,000
21/12/2023	4,060	-0.12 ▼	-2.96	4,180	4,180	4,050	281,890	1,144,473,400
20/12/2023	4,180	0.13 ▲	3.11	4,050	4,300	4,030	484,250	2,024,165,000
19/12/2023	4,050	0.18 ▲	4.44	3,870	4,140	3,900	1,013,020	4,102,731,000
18/12/2023	3,870	0.25 ▲	6.46	3,620	3,870	3,690	210,530	814,751,100
15/12/2023	3,620	-0.26 ▼	-7.18	3,880	3,920	3,620	318,050	1,151,341,000
14/12/2023	3,880	-0.05 ▼	-1.29	3,930	3,960	3,880	149,650	580,642,000
13/12/2023	3,920	-0.01 ▼	-0.26	3,930	0	0	172,810	677,415,200
12/12/2023	3,930	-0.02 ▼	-0.51	3,950	3,970	3,930	102,730	403,728,900
11/12/2023	3,950	0.04 ▲	1.01	3,910	3,990	3,900	153,720	607,194,000
08/12/2023	3,910	-0.04 ▼	-1.02	3,950	4,000	3,900	155,200	606,832,000
07/12/2023	3,950	-0.04 ▼	-1.01	3,990	4,060	3,910	173,440	685,088,000
06/12/2023	3,990	0.10 ▲	2.51	3,890	4,050	3,860	410,460	1,637,735,400
05/12/2023	3,890	-0.06 ▼	-1.54	3,950	3,960	3,890	190,740	741,978,600
04/12/2023	3,950	0.00 ■■	0.00	3,950	3,990	3,910	219,350	866,432,500
02/12/2023	3,950	0.05 ▲	1.27	3,900	4,050	3,910	122,980	485,771,000
01/12/2023	3,950	0.05 ▲	1.27	3,900	4,050	3,910	122,980	485,771,000
30/11/2023	3,970	0.07 ▲	1.76	3,900	4,050	3,910	375,320	1,490,020,400
29/11/2023	3,900	0.01 ▲	0.26	3,890	3,950	3,880	156,210	609,219,000
28/11/2023	3,890	0.04 ▲	1.03	3,850	3,900	3,820	189,880	738,633,200
27/11/2023	3,850	0.00 ■■	0.00	3,850	3,920	3,850	156,140	601,139,000
24/11/2023	3,850	-0.01 ▼	-0.26	3,860	3,960	3,760	188,000	723,800,000
23/11/2023	3,860	0.07 ▲	1.81	3,790	4,000	3,760	291,790	1,126,309,400
22/11/2023	3,790	0.02 ▲	0.53	3,770	3,820	3,760	197,880	749,965,200
21/11/2023	3,770	0.01 ▲	0.27	3,760	3,810	3,750	231,030	870,983,100
20/11/2023	3,760	0.03 ▲	0.80	3,730	3,810	3,650	174,100	654,616,000
17/11/2023	3,730	0.03 ▲	0.80	3,700	3,800	3,680	252,210	940,743,300
16/11/2023	3,700	0.03 ▲	0.81	3,670	3,720	3,620	122,650	453,805,000
15/11/2023	3,670	0.01 ▲	0.27	3,660	3,750	3,670	134,900	495,083,000
14/11/2023	3,660	0.03 ▲	0.82	3,630	3,710	3,640	145,570	532,786,200
13/11/2023	3,630	0.02 ▲	0.55	3,610	3,710	3,610	86,430	313,740,900
10/11/2023	3,610	-0.01 ▼	-0.28	3,620	3,840	3,600	291,170	1,051,123,700
09/11/2023	3,620	0.03 ▲	0.83	3,590	3,690	3,590	238,050	861,741,000
08/11/2023	3,590	0.10 ▲	2.79	3,490	3,600	3,460	155,450	558,065,500
07/11/2023	3,490	-0.05 ▼	-1.43	3,540	3,580	3,490	96,350	336,261,500
06/11/2023	3,540	-0.01 ▼	-0.28	3,550	3,590	3,530	76,230	269,854,200
03/11/2023	3,550	-0.03 ▼	-0.85	3,580	3,600	3,500	139,350	494,692,500
02/11/2023	3,580	0.20 ▲	5.59	3,380	3,580	3,400	148,990	533,384,200
01/11/2023	3,380	0.03 ▲	0.89	3,350	3,430	3,360	259,820	878,191,600
31/10/2023	3,350	-0.18 ▼	-5.37	3,530	3,580	3,350	246,290	825,071,500
30/10/2023	3,530	-0.08 ▼	-2.27	3,610	3,610	3,500	164,710	581,426,300
27/10/2023	3,610	0.07 ▲	1.94	3,540	3,700	3,540	271,370	979,645,700
26/10/2023	3,540	-0.21 ▼	-5.93	3,750	3,730	3,500	279,350	988,899,000
25/10/2023	3,750	0.00 ■■	0.00	3,750	3,800	3,750	85,690	321,337,500
24/10/2023	3,750	0.00 ■■	0.00	3,750	3,820	3,730	82,620	309,825,000
23/10/2023	3,750	0.05 ▲	1.33	3,700	3,850	3,700	188,790	707,962,500
20/10/2023	3,700	0.04 ▲	1.08	3,660	3,710	3,660	155,920	576,904,000
19/10/2023	3,660	-0.06 ▼	-1.64	3,720	3,730	3,660	111,980	409,846,800
18/10/2023	3,720	-0.07 ▼	-1.88	3,790	3,820	3,600	272,780	1,014,741,600
17/10/2023	3,790	-0.06 ▼	-1.58	3,850	3,890	3,790	191,880	727,225,200
16/10/2023	3,850	-0.06 ▼	-1.56	3,910	3,960	3,840	123,550	475,667,500
13/10/2023	3,910	0.09 ▲	2.30	3,820	3,930	3,800	295,380	1,154,935,800
12/10/2023	3,820	0.03 ▲	0.79	3,790	3,850	3,800	143,960	549,927,200
11/10/2023	3,790	-0.01 ▼	-0.26	3,800	3,850	3,770	154,570	585,820,300
10/10/2023	3,800	-0.01 ▼	-0.26	3,810	3,870	3,800	223,020	847,476,000
09/10/2023	3,810	-0.02 ▼	-0.52	3,830	3,850	3,760	179,850	685,228,500
06/10/2023	3,830	0.03 ▲	0.78	3,800	3,850	3,790	168,580	645,661,400
05/10/2023	3,800	0.00 ■■	0.00	3,800	3,850	3,750	220,610	838,318,000
04/10/2023	3,800	0.06 ▲	1.58	3,740	3,840	3,700	154,760	588,088,000
03/10/2023	3,740	-0.04 ▼	-1.07	3,780	3,820	3,700	288,360	1,078,466,400
02/10/2023	3,780	-0.02 ▼	-0.53	3,800	3,860	3,760	171,140	646,909,200
29/09/2023	3,800	0.03 ▲	0.79	3,770	3,840	3,780	126,220	479,636,000
28/09/2023	3,770	-0.02 ▼	-0.53	3,790	3,830	3,750	124,410	469,025,700
27/09/2023	3,790	0.13 ▲	3.43	3,660	3,800	3,690	291,700	1,105,543,000
26/09/2023	3,660	-0.04 ▼	-1.09	3,700	3,800	3,660	248,470	909,400,200
22/09/2023	3,860	-0.12 ▼	-3.11	3,980	3,960	3,840	363,980	1,404,962,800
21/09/2023	3,980	-0.02 ▼	-0.50	4,000	4,000	3,950	158,820	632,103,600
20/09/2023	4,000	0.09 ▲	2.25	3,910	4,000	3,920	157,130	628,520,000
19/09/2023	3,910	0.01 ▲	0.26	3,900	3,970	3,860	287,920	1,125,767,200
18/09/2023	3,900	-0.07 ▼	-1.79	3,970	4,010	3,890	386,060	1,505,634,000
15/09/2023	4,060	0.06 ▲	1.48	4,000	4,060	4,000	70,110	284,646,600
14/09/2023	4,000	-0.07 ▼	-1.75	4,070	4,080	3,990	555,610	2,222,440,000
13/09/2023	4,070	-0.01 ▼	-0.25	4,080	4,100	4,050	441,150	1,795,480,500
12/09/2023	4,080	-0.01 ▼	-0.25	4,090	4,110	4,040	376,200	1,534,896,000
11/09/2023	4,090	-0.10 ▼	-2.44	4,190	4,230	4,080	515,530	2,108,517,700
08/09/2023	4,190	0.04 ▲	0.95	4,150	4,290	4,160	412,470	1,728,249,300
07/09/2023	4,150	0.02 ▲	0.48	4,130	4,220	4,130	510,030	2,116,624,500
06/09/2023	4,130	-0.03 ▼	-0.73	4,160	4,180	4,110	359,470	1,484,611,100
05/09/2023	4,160	0.01 ▲	0.24	4,150	4,210	4,130	265,840	1,105,894,400
31/08/2023	4,150	0.05 ▲	1.20	4,100	4,200	4,110	377,140	1,565,131,000
30/08/2023	4,100	0.01 ▲	0.24	4,090	4,130	4,080	264,630	1,084,983,000
29/08/2023	4,090	0.03 ▲	0.73	4,060	4,130	4,060	306,180	1,252,276,200
28/08/2023	4,060	0.06 ▲	1.48	4,000	4,080	4,000	268,800	1,091,328,000
25/08/2023	4,000	-0.07 ▼	-1.75	4,070	4,090	4,000	185,820	743,280,000
24/08/2023	4,070	0.06 ▲	1.47	4,010	4,100	3,970	263,230	1,071,346,100
23/08/2023	4,010	-0.04 ▼	-1.00	4,050	4,090	4,000	243,360	975,873,600
22/08/2023	4,050	0.05 ▲	1.23	4,000	4,070	3,850	429,660	1,740,123,000
21/08/2023	4,000	0.02 ▲	0.50	3,980	4,100	3,930	462,940	1,851,760,000
18/08/2023	3,980	-0.29 ▼	-7.29	4,270	4,270	3,980	1,110,230	4,418,715,400
17/08/2023	4,270	-0.11 ▼	-2.58	4,380	4,380	4,250	504,250	2,153,147,500
16/08/2023	4,380	-0.02 ▼	-0.46	4,400	4,450	4,350	414,710	1,816,429,800
15/08/2023	4,400	0.02 ▲	0.45	4,380	4,450	4,380	402,260	1,769,944,000
14/08/2023	4,380	0.04 ▲	0.91	4,340	4,450	4,320	553,150	2,422,797,000
11/08/2023	4,340	-0.06 ▼	-1.38	4,400	4,440	4,260	718,780	3,119,505,200
10/08/2023	4,400	-0.17 ▼	-3.86	4,570	4,630	4,400	686,870	3,022,228,000
09/08/2023	4,570	0.07 ▲	1.53	4,500	4,750	4,510	817,070	3,734,009,900
08/08/2023	4,500	0.07 ▲	1.56	4,430	4,600	4,440	1,121,450	5,046,525,000
07/08/2023	4,430	0.03 ▲	0.68	4,400	4,530	4,390	619,080	2,742,524,400
04/08/2023	4,400	0.05 ▲	1.14	4,350	4,500	4,300	759,350	3,341,140,000
03/08/2023	4,350	-0.05 ▼	-1.15	4,400	4,510	4,310	993,290	4,320,811,500
02/08/2023	4,400	0.28 ▲	6.36	4,120	4,400	4,110	1,368,940	6,023,336,000
01/08/2023	4,120	-0.06 ▼	-1.46	4,180	4,200	4,120	574,110	2,365,333,200
31/07/2023	4,180	0.02 ▲	0.48	4,160	4,270	4,170	715,340	2,990,121,200
28/07/2023	4,160	0.10 ▲	2.40	4,060	4,190	4,040	965,870	4,018,019,200
27/07/2023	4,060	0.02 ▲	0.49	4,040	4,100	4,020	391,910	1,591,154,600
26/07/2023	4,040	-0.06 ▼	-1.49	4,100	4,130	4,030	355,850	1,437,634,000
25/07/2023	4,100	0.02 ▲	0.49	4,080	4,140	4,050	528,460	2,166,686,000
24/07/2023	4,080	0.09 ▲	2.21	3,990	4,080	3,990	579,580	2,364,686,400
21/07/2023	3,990	0.00 ■■	0.00	3,990	4,030	3,980	347,360	1,385,966,400
20/07/2023	3,990	0.01 ▲	0.25	3,980	4,010	3,950	261,110	1,041,828,900
19/07/2023	3,980	-0.04 ▼	-1.01	4,020	4,060	3,980	308,170	1,226,516,600
18/07/2023	4,020	0.01 ▲	0.25	4,010	4,090	3,990	445,710	1,791,754,200
17/07/2023	4,010	0.02 ▲	0.50	3,990	4,040	4,000	440,990	1,768,369,900
14/07/2023	3,990	0.01 ▲	0.25	3,980	4,050	3,970	472,300	1,884,477,000
13/07/2023	3,980	0.00 ■■	0.00	3,980	4,010	3,970	335,970	1,337,160,600
12/07/2023	3,980	-0.02 ▼	-0.50	4,000	4,050	3,970	438,950	1,747,021,000
11/07/2023	4,000	0.09 ▲	2.25	3,910	4,040	3,910	792,270	3,169,080,000
10/07/2023	3,910	0.06 ▲	1.53	3,850	3,920	3,870	235,330	920,140,300
07/07/2023	3,850	-0.01 ▼	-0.26	3,860	3,880	3,800	343,970	1,324,284,500
06/07/2023	3,860	-0.07 ▼	-1.81	3,930	3,970	3,840	476,590	1,839,637,400
05/07/2023	3,930	-0.01 ▼	-0.25	3,940	3,990	3,920	299,620	1,177,506,600
04/07/2023	3,940	0.06 ▲	1.52	3,880	4,030	3,880	591,700	2,331,298,000
03/07/2023	3,880	-0.19 ▼	-4.90	4,070	4,120	3,880	745,670	2,893,199,600
30/06/2023	4,070	-0.09 ▼	-2.21	4,160	4,300	4,050	724,590	2,949,081,300
29/06/2023	4,160	0.27 ▲	6.49	3,890	4,160	3,940	2,075,430	8,633,788,800
28/06/2023	3,890	0.04 ▲	1.03	3,850	3,920	3,860	228,880	890,343,200
27/06/2023	3,850	-0.02 ▼	-0.52	3,870	3,900	3,840	179,940	692,769,000
26/06/2023	3,870	-0.01 ▼	-0.26	3,880	3,920	3,820	297,950	1,153,066,500
23/06/2023	3,880	-0.01 ▼	-0.26	3,890	3,930	3,850	270,450	1,049,346,000
22/06/2023	3,890	0.01 ▲	0.26	3,880	3,950	3,890	246,870	960,324,300
21/06/2023	3,880	0.04 ▲	1.03	3,840	3,930	3,850	179,840	697,779,200
20/06/2023	3,840	-0.01 ▼	-0.26	3,850	3,880	3,820	230,550	885,312,000
19/06/2023	3,850	-0.05 ▼	-1.30	3,900	3,950	3,840	372,310	1,433,393,500
16/06/2023	3,950	0.00 ■■	0.00	3,950	4,000	3,930	180,290	712,145,500
15/06/2023	3,950	-0.02 ▼	-0.51	3,970	3,980	3,920	402,640	1,590,428,000
14/06/2023	3,970	-0.07 ▼	-1.76	4,040	4,080	3,970	412,860	1,639,054,200
13/06/2023	4,040	0.02 ▲	0.50	4,020	4,080	4,000	355,220	1,435,088,800
12/06/2023	4,020	0.05 ▲	1.24	3,970	4,030	3,950	434,650	1,747,293,000
09/06/2023	3,970	-0.07 ▼	-1.76	4,040	4,080	3,950	413,800	1,642,786,000
08/06/2023	4,040	0.04 ▲	0.99	4,000	4,130	4,040	1,081,660	4,369,906,400
07/06/2023	4,000	0.07 ▲	1.75	3,930	4,010	3,930	562,270	2,249,080,000
06/06/2023	3,930	0.02 ▲	0.51	3,910	3,970	3,890	354,700	1,393,971,000
05/06/2023	3,910	-0.04 ▼	-1.02	3,950	4,030	3,900	376,840	1,473,444,400
02/06/2023	3,950	-0.08 ▼	-2.03	4,030	4,130	3,940	491,310	1,940,674,500
01/06/2023	4,030	0.08 ▲	1.99	3,950	4,060	3,860	698,530	2,815,075,900
31/05/2023	3,950	0.10 ▲	2.53	3,850	4,060	3,800	620,190	2,449,750,500
30/05/2023	3,850	-0.03 ▼	-0.78	3,880	3,910	3,810	303,150	1,167,127,500
29/05/2023	3,880	0.07 ▲	1.80	3,810	3,940	3,830	370,730	1,438,432,400
26/05/2023	3,810	0.12 ▲	3.15	3,690	3,930	3,690	435,880	1,660,702,800
25/05/2023	3,690	-0.05 ▼	-1.36	3,740	3,740	3,690	202,870	748,590,300
24/05/2023	3,740	-0.01 ▼	-0.27	3,750	3,790	3,740	192,590	720,286,600
23/05/2023	3,750	0.02 ▲	0.53	3,730	3,800	3,730	226,530	849,487,500
22/05/2023	3,730	-0.01 ▼	-0.27	3,740	3,800	3,610	264,570	986,846,100
19/05/2023	3,740	-0.08 ▼	-2.14	3,820	3,850	3,720	322,380	1,205,701,200
18/05/2023	3,820	-0.11 ▼	-2.88	3,930	4,000	3,820	497,610	1,900,870,200
17/05/2023	3,930	0.02 ▲	0.51	3,910	4,080	3,930	780,600	3,067,758,000
16/05/2023	3,910	0.25 ▲	6.39	3,660	3,910	3,640	1,132,140	4,426,667,400
15/05/2023	3,660	-0.03 ▼	-0.82	3,690	3,740	3,650	372,030	1,361,629,800
12/05/2023	3,690	0.02 ▲	0.54	3,670	3,740	3,680	424,060	1,564,781,400
11/05/2023	3,670	0.02 ▲	0.54	3,650	3,710	3,660	505,890	1,856,616,300
10/05/2023	3,650	0.16 ▲	4.38	3,490	3,670	3,490	687,920	2,510,908,000
09/05/2023	3,490	-0.05 ▼	-1.43	3,540	3,590	3,470	638,100	2,226,969,000
08/05/2023	3,540	0.01 ▲	0.28	3,530	3,590	3,510	595,710	2,108,813,400
05/05/2023	3,530	0.03 ▲	0.85	3,500	3,600	3,500	654,660	2,310,949,800
04/05/2023	3,500	-0.22 ▼	-6.29	3,720	3,720	3,500	986,780	3,453,730,000
28/04/2023	3,720	-0.28 ▼	-7.53	4,000	3,880	3,720	2,894,930	10,769,139,600
27/04/2023	4,000	-0.24 ▼	-6.00	4,240	4,240	3,990	896,510	3,586,040,000
26/04/2023	4,240	0.01 ▲	0.24	4,230	4,260	4,200	225,960	958,070,400
25/04/2023	4,230	0.00 ■■	0.00	4,230	4,320	4,230	181,160	766,306,800
24/04/2023	4,230	-0.02 ▼	-0.47	4,250	4,300	4,210	183,770	777,347,100
21/04/2023	4,250	-0.05 ▼	-1.18	4,300	4,300	4,250	159,340	677,195,000
20/04/2023	4,300	0.05 ▲	1.16	4,250	4,320	4,250	125,030	537,629,000
19/04/2023	4,250	-0.10 ▼	-2.35	4,350	4,390	4,250	417,570	1,774,672,500
18/04/2023	4,350	-0.05 ▼	-1.15	4,400	4,420	4,330	122,260	531,831,000
17/04/2023	4,400	0.08 ▲	1.82	4,320	4,440	4,310	211,630	931,172,000
14/04/2023	4,320	-0.06 ▼	-1.39	4,380	4,460	4,320	306,160	1,322,611,200
13/04/2023	4,380	-0.02 ▼	-0.46	4,400	4,440	4,360	189,640	830,623,200
12/04/2023	4,400	-0.08 ▼	-1.82	4,480	4,500	4,390	297,750	1,310,100,000
11/04/2023	4,480	0.06 ▲	1.34	4,420	4,510	4,400	263,070	1,178,553,600
10/04/2023	4,420	0.01 ▲	0.23	4,410	4,540	4,380	457,960	2,024,183,200
07/04/2023	4,410	-0.09 ▼	-2.04	4,500	4,490	4,390	424,060	1,870,104,600
06/04/2023	4,500	-0.06 ▼	-1.33	4,560	4,670	4,480	585,370	2,634,165,000
05/04/2023	4,560	-0.02 ▼	-0.44	4,580	4,670	4,510	380,290	1,734,122,400
04/04/2023	4,580	0.17 ▲	3.71	4,410	4,580	4,430	616,720	2,824,577,600
03/04/2023	4,410	0.04 ▲	0.91	4,370	4,450	4,360	375,830	1,657,410,300
31/03/2023	4,370	0.00 ■■	0.00	4,370	4,500	4,350	259,780	1,135,238,600
30/03/2023	4,370	0.01 ▲	0.23	4,360	4,420	4,360	137,910	602,666,700
29/03/2023	4,360	-0.02 ▼	-0.46	4,380	4,400	4,330	197,750	862,190,000
28/03/2023	4,380	0.02 ▲	0.46	4,360	4,420	4,360	234,510	1,027,153,800
27/03/2023	4,360	0.27 ▲	6.19	4,090	4,400	4,330	171,920	749,571,200
24/03/2023	4,340	0.26 ▲	5.99	4,080	4,420	4,340	188,180	816,701,200
22/03/2023	4,320	0.00 ■■	0.00	4,320	4,380	4,310	174,080	752,025,600
21/03/2023	4,320	0.00 ■■	0.00	4,320	4,350	4,280	159,650	689,688,000
20/03/2023	4,320	-0.18 ▼	-4.17	4,500	4,450	4,300	279,230	1,206,273,600
17/03/2023	4,500	0.19 ▲	4.22	4,310	4,500	4,310	590,070	2,655,315,000
16/03/2023	4,310	-0.07 ▼	-1.62	4,380	4,370	4,300	237,550	1,023,840,500
15/03/2023	4,380	0.08 ▲	1.83	4,300	4,400	4,330	310,410	1,359,595,800
14/03/2023	4,300	-0.04 ▼	-0.93	4,340	4,380	4,280	272,720	1,172,696,000
13/03/2023	4,340	0.06 ▲	1.38	4,280	4,440	4,250	428,930	1,861,556,200
10/03/2023	4,280	-0.07 ▼	-1.64	4,350	4,340	4,270	128,780	551,178,400
09/03/2023	4,350	0.09 ▲	2.07	4,260	4,450	4,290	357,470	1,554,994,500
08/03/2023	4,260	0.00 ■■	0.00	4,260	4,260	4,210	192,000	817,920,000
07/03/2023	4,260	0.02 ▲	0.47	4,240	4,300	4,230	153,560	654,165,600
06/03/2023	4,240	0.04 ▲	0.94	4,200	4,290	4,230	207,750	880,860,000
03/03/2023	4,200	-0.08 ▼	-1.90	4,280	4,310	4,200	165,250	694,050,000
02/03/2023	4,280	-0.08 ▼	-1.87	4,360	4,360	4,270	120,220	514,541,600
01/03/2023	4,360	0.22 ▲	5.05	4,140	4,380	4,090	282,720	1,232,659,200
28/02/2023	4,140	0.01 ▲	0.24	4,130	4,190	4,130	148,450	614,583,000
27/02/2023	4,130	-0.05 ▼	-1.21	4,180	4,170	4,090	275,160	1,136,410,800
24/02/2023	4,180	-0.06 ▼	-1.44	4,240	4,300	4,180	148,290	619,852,200
23/02/2023	4,240	-0.06 ▼	-1.42	4,300	4,300	4,150	288,560	1,223,494,400
22/02/2023	4,300	-0.06 ▼	-1.40	4,360	4,340	4,270	316,540	1,361,122,000
21/02/2023	4,360	0.04 ▲	0.92	4,320	4,400	4,320	251,160	1,095,057,600
20/02/2023	4,320	0.05 ▲	1.16	4,270	4,380	4,220	249,040	1,075,852,800
17/02/2023	4,270	-0.01 ▼	-0.23	4,280	4,300	4,200	196,560	839,311,200
16/02/2023	4,280	0.12 ▲	2.80	4,160	4,280	4,180	239,460	1,024,888,800
15/02/2023	4,160	0.08 ▲	1.92	4,080	4,250	4,100	131,400	546,624,000
14/02/2023	4,080	0.07 ▲	1.72	4,010	4,100	4,030	147,220	600,657,600
13/02/2023	4,010	-0.19 ▼	-4.74	4,200	4,200	3,980	433,670	1,739,016,700
10/02/2023	4,200	-0.09 ▼	-2.14	4,290	4,290	4,200	382,250	1,605,450,000
09/02/2023	4,290	-0.02 ▼	-0.47	4,310	4,390	4,290	140,030	600,728,700
08/02/2023	4,310	-0.03 ▼	-0.70	4,340	4,380	4,260	180,110	776,274,100
07/02/2023	4,340	-0.08 ▼	-1.84	4,420	4,450	4,330	172,410	748,259,400
06/02/2023	4,420	0.11 ▲	2.49	4,310	4,420	4,310	176,990	782,295,800
03/02/2023	4,310	-0.02 ▼	-0.46	4,330	4,390	4,270	251,760	1,085,085,600
02/02/2023	4,330	-0.10 ▼	-2.31	4,430	4,490	4,290	380,190	1,646,222,700
01/02/2023	4,430	-0.17 ▼	-3.84	4,600	4,660	4,400	464,180	2,056,317,400
31/01/2023	4,600	-0.04 ▼	-0.87	4,640	4,640	4,530	382,370	1,758,902,000
30/01/2023	4,640	-0.03 ▼	-0.65	4,670	4,740	4,640	342,210	1,587,854,400
27/01/2023	4,670	0.04 ▲	0.86	4,630	4,740	4,650	375,450	1,753,351,500
19/01/2023	4,630	0.00 ■■	0.00	4,630	4,690	4,600	313,950	1,453,588,500
18/01/2023	4,630	0.25 ▲	5.40	4,380	4,650	4,380	472,020	2,185,452,600
17/01/2023	4,380	0.07 ▲	1.60	4,310	4,410	4,300	245,050	1,073,319,000
16/01/2023	4,310	-0.04 ▼	-0.93	4,350	4,400	4,300	236,500	1,019,315,000
13/01/2023	4,350	-0.03 ▼	-0.69	4,380	4,450	4,300	223,770	973,399,500
12/01/2023	4,380	0.00 ■■	0.00	4,380	4,490	4,360	215,730	944,897,400
11/01/2023	4,380	-0.03 ▼	-0.68	4,410	4,490	4,380	260,130	1,139,369,400
10/01/2023	4,410	0.11 ▲	2.49	4,300	4,500	4,280	262,500	1,157,625,000
09/01/2023	4,300	-0.04 ▼	-0.93	4,340	4,400	4,290	190,690	819,967,000
06/01/2023	4,340	0.01 ▲	0.23	4,330	4,400	4,330	262,700	1,140,118,000
05/01/2023	4,330	0.01 ▲	0.23	4,320	4,430	4,260	283,110	1,225,866,300
04/01/2023	4,320	-0.05 ▼	-1.16	4,370	4,440	4,300	234,330	1,012,305,600
03/01/2023	4,370	0.21 ▲	4.81	4,160	4,370	4,170	289,710	1,266,032,700
30/12/2022	4,160	-0.01 ▼	-0.24	4,170	4,240	4,160	185,750	772,720,000
29/12/2022	4,170	-0.06 ▼	-1.44	4,230	4,270	4,150	206,800	862,356,000
28/12/2022	4,230	0.00 ■■	0.00	4,230	4,280	4,220	201,030	850,356,900
27/12/2022	4,230	0.23 ▲	5.44	4,000	4,230	4,000	335,190	1,417,853,700
26/12/2022	4,000	-0.28 ▼	-7.00	4,280	4,350	4,000	326,600	1,306,400,000
23/12/2022	4,280	-0.14 ▼	-3.27	4,420	4,420	4,280	164,690	704,873,200
22/12/2022	4,420	-0.02 ▼	-0.45	4,440	4,500	4,350	281,340	1,243,522,800
21/12/2022	4,440	0.16 ▲	3.60	4,280	4,550	4,130	536,690	2,382,903,600
20/12/2022	4,280	-0.32 ▼	-7.48	4,600	4,660	4,280	906,770	3,880,975,600
19/12/2022	4,600	-0.28 ▼	-6.09	4,880	4,940	4,600	594,070	2,732,722,000
15/12/2022	4,800	0.04 ▲	0.83	4,760	4,840	4,710	493,380	2,368,224,000
14/12/2022	4,760	0.14 ▲	2.94	4,620	4,820	4,690	476,800	2,269,568,000
13/12/2022	4,620	-0.04 ▼	-0.87	4,660	4,700	4,470	509,990	2,356,153,800
12/12/2022	4,660	-0.06 ▼	-1.29	4,720	4,950	4,640	734,840	3,424,354,400
11/12/2022	4,720	0.00 ■■	0.00	4,720	4,840	4,670	509,960	2,407,011,200
09/12/2022	4,720	0.00 ■■	0.00	4,720	4,840	4,670	509,960	2,407,011,200
08/12/2022	4,720	0.02 ▲	0.42	4,700	4,890	4,650	830,220	3,918,638,400
07/12/2022	4,700	-0.32 ▼	-6.81	5,020	5,340	4,700	1,232,360	5,792,092,000
06/12/2022	5,020	0.32 ▲	6.37	4,700	5,020	4,500	1,663,460	8,350,569,200
05/12/2022	4,700	0.12 ▲	2.55	4,580	4,770	4,610	1,048,440	4,927,668,000
04/12/2022	4,580	0.07 ▲	1.53	4,510	4,580	4,390	590,990	2,706,734,200
02/12/2022	4,580	0.07 ▲	1.53	4,510	4,580	4,390	590,990	2,706,734,200
01/12/2022	4,510	-0.04 ▼	-0.89	4,550	4,800	4,420	1,024,000	4,618,240,000
30/11/2022	4,550	-0.06 ▼	-1.32	4,610	4,660	4,410	617,460	2,809,443,000
29/11/2022	4,610	0.14 ▲	3.04	4,470	4,740	4,410	829,380	3,823,441,800
28/11/2022	4,470	0.20 ▲	4.47	4,270	4,480	4,300	639,830	2,860,040,100
27/11/2022	4,270	0.07 ▲	1.64	4,200	4,320	4,200	381,010	1,626,912,700
25/11/2022	4,270	0.07 ▲	1.64	4,200	4,320	4,200	381,010	1,626,912,700
24/11/2022	4,200	0.10 ▲	2.38	4,100	4,290	4,020	330,160	1,386,672,000
23/11/2022	4,100	-0.10 ▼	-2.44	4,200	4,290	4,080	368,570	1,511,137,000
22/11/2022	4,200	-0.12 ▼	-2.86	4,320	4,510	4,150	785,260	3,298,092,000
21/11/2022	4,320	0.09 ▲	2.08	4,230	4,440	4,250	444,800	1,921,536,000
20/11/2022	4,230	0.02 ▲	0.47	4,210	4,300	4,050	482,860	2,042,497,800
18/11/2022	4,230	0.02 ▲	0.47	4,210	4,300	4,050	482,860	2,042,497,800
17/11/2022	4,210	0.23 ▲	5.46	3,980	4,230	4,100	360,020	1,515,684,200
16/11/2022	3,980	0.26 ▲	6.53	3,720	3,980	3,500	497,860	1,981,482,800
15/11/2022	3,720	-0.28 ▼	-7.53	4,000	4,000	3,720	778,790	2,897,098,800
14/11/2022	4,000	0.01 ▲	0.25	3,990	4,050	3,830	613,920	2,455,680,000
13/11/2022	3,990	-0.01 ▼	-0.25	4,000	4,120	3,960	322,530	1,286,894,700
11/11/2022	3,990	-0.01 ▼	-0.25	4,000	4,120	3,960	322,530	1,286,894,700
10/11/2022	4,000	-0.20 ▼	-5.00	4,200	4,230	3,920	820,290	3,281,160,000
09/11/2022	4,200	0.10 ▲	2.38	4,100	4,240	4,140	266,520	1,119,384,000
08/11/2022	4,100	0.18 ▲	4.39	3,920	4,150	3,960	653,160	2,677,956,000
07/11/2022	3,920	-0.29 ▼	-7.40	4,210	4,300	3,920	523,100	2,050,552,000
06/11/2022	4,210	0.01 ▲	0.24	4,200	4,390	4,080	718,070	3,023,074,700
04/11/2022	4,210	0.01 ▲	0.24	4,200	4,390	4,080	718,070	3,023,074,700
03/11/2022	4,200	0.04 ▲	0.95	4,160	4,270	4,130	288,960	1,213,632,000
02/11/2022	4,160	0.05 ▲	1.20	4,110	4,270	4,120	265,090	1,102,774,400
01/11/2022	4,110	0.01 ▲	0.24	4,100	4,210	4,080	265,960	1,093,095,600
31/10/2022	4,100	-0.10 ▼	-2.44	4,200	4,270	4,030	328,760	1,347,916,000
28/10/2022	4,200	-0.13 ▼	-3.10	4,330	4,390	4,190	364,630	1,531,446,000
27/10/2022	4,330	0.24 ▲	5.54	4,090	4,340	4,090	400,330	1,733,428,900
26/10/2022	4,090	0.00 ■■	0.00	4,090	4,220	4,070	201,720	825,034,800
25/10/2022	4,090	0.01 ▲	0.24	4,080	4,280	3,910	393,520	1,609,496,800
24/10/2022	4,080	-0.30 ▼	-7.35	4,380	4,500	4,080	723,810	2,953,144,800
21/10/2022	4,380	-0.32 ▼	-7.31	4,700	4,770	4,380	555,250	2,431,995,000
20/10/2022	4,700	-0.09 ▼	-1.91	4,790	4,790	4,680	201,770	948,319,000
19/10/2022	4,790	-0.02 ▼	-0.42	4,810	4,890	4,740	207,510	993,972,900
18/10/2022	4,810	0.13 ▲	2.70	4,680	4,880	4,730	358,180	1,722,845,800
17/10/2022	4,680	-0.11 ▼	-2.35	4,790	4,790	4,620	303,360	1,419,724,800
16/10/2022	4,790	0.12 ▲	2.51	4,670	4,870	4,750	384,480	1,841,659,200
14/10/2022	4,790	0.12 ▲	2.51	4,670	4,870	4,750	384,480	1,841,659,200
13/10/2022	4,670	-0.04 ▼	-0.86	4,710	4,800	4,660	305,630	1,427,292,100
12/10/2022	4,710	0.07 ▲	1.49	4,640	4,900	4,500	402,920	1,897,753,200
11/10/2022	4,640	-0.34 ▼	-7.33	4,980	4,980	4,640	618,800	2,871,232,000
07/10/2022	4,840	-0.36 ▼	-7.44	5,200	5,200	4,840	806,760	3,904,718,400
06/10/2022	5,200	-0.35 ▼	-6.73	5,550	5,600	5,200	375,740	1,953,848,000
05/10/2022	5,550	0.28 ▲	5.05	5,270	5,550	5,330	422,170	2,343,043,500
04/10/2022	5,270	0.01 ▲	0.19	5,260	5,420	5,160	635,780	3,350,560,600
03/10/2022	5,260	-0.36 ▼	-6.84	5,620	5,650	5,250	472,340	2,484,508,400
02/10/2022	5,620	0.17 ▲	3.02	5,450	5,700	5,130	750,380	4,217,135,600
30/09/2022	5,620	0.17 ▲	3.02	5,450	5,700	5,130	750,380	4,217,135,600
29/09/2022	5,450	-0.14 ▼	-2.57	5,590	5,770	5,450	463,490	2,526,020,500
28/09/2022	5,590	-0.42 ▼	-7.51	6,010	6,000	5,590	1,101,850	6,159,341,500
27/09/2022	6,010	-0.03 ▼	-0.50	6,040	6,180	6,000	487,600	2,930,476,000
26/09/2022	6,040	-0.36 ▼	-5.96	6,400	6,300	5,970	818,830	4,945,733,200
23/09/2022	6,400	0.13 ▲	2.03	6,270	6,590	6,280	1,019,110	6,522,304,000
22/09/2022	6,270	0.12 ▲	1.91	6,150	6,280	6,100	483,700	3,032,799,000
21/09/2022	6,150	-0.06 ▼	-0.98	6,210	6,280	6,150	368,590	2,266,828,500
20/09/2022	6,210	0.05 ▲	0.81	6,160	6,290	6,140	425,820	2,644,342,200
19/09/2022	6,160	0.05 ▲	0.81	6,110	6,300	6,080	872,140	5,372,382,400
16/09/2022	6,110	-0.19 ▼	-3.11	6,300	6,420	6,100	677,070	4,136,897,700
15/09/2022	6,300	-0.08 ▼	-1.27	6,380	6,450	6,300	310,470	1,955,961,000
14/09/2022	6,380	0.23 ▲	3.61	6,150	6,400	5,970	930,600	5,937,228,000
13/09/2022	6,150	-0.05 ▼	-0.81	6,200	6,290	6,140	342,230	2,104,714,500
12/09/2022	6,200	0.30 ▲	4.84	5,900	6,280	6,140	473,290	2,934,398,000
09/09/2022	6,030	0.13 ▲	2.16	5,900	6,050	5,900	645,670	3,893,390,100
08/09/2022	5,900	-0.30 ▼	-5.08	6,200	6,350	5,900	1,065,390	6,285,801,000
07/09/2022	6,200	-0.37 ▼	-5.97	6,570	6,610	6,200	1,039,720	6,446,264,000
06/09/2022	6,570	-0.14 ▼	-2.13	6,710	6,800	6,560	837,700	5,503,689,000
05/09/2022	6,710	-0.05 ▼	-0.75	6,760	6,890	6,710	417,710	2,802,834,100
04/09/2022	6,760	0.06 ▲	0.89	6,700	6,800	6,680	551,340	3,727,058,400
02/09/2022	6,760	0.06 ▲	0.89	6,700	6,800	6,680	551,340	3,727,058,400
01/09/2022	6,760	0.06 ▲	0.89	6,700	6,800	6,680	551,340	3,727,058,400
31/08/2022	6,760	0.06 ▲	0.89	6,700	6,800	6,680	551,340	3,727,058,400
30/08/2022	6,700	-0.12 ▼	-1.79	6,820	6,920	6,700	678,180	4,543,806,000
29/08/2022	6,820	-0.12 ▼	-1.76	6,940	6,920	6,540	1,492,490	10,178,781,800
28/08/2022	6,940	-0.18 ▼	-2.59	7,120	7,230	6,900	1,272,070	8,828,165,800
26/08/2022	6,940	-0.18 ▼	-2.59	7,120	7,230	6,900	1,272,070	8,828,165,800
25/08/2022	7,120	-0.08 ▼	-1.12	7,200	7,350	7,100	1,028,250	7,321,140,000
24/08/2022	7,200	0.26 ▲	3.61	6,940	7,300	6,970	1,551,030	11,167,416,000
23/08/2022	6,940	-0.03 ▼	-0.43	6,970	6,990	6,850	512,600	3,557,444,000
22/08/2022	6,970	0.15 ▲	2.15	6,820	7,180	6,750	922,010	6,426,409,700
21/08/2022	6,820	-0.09 ▼	-1.32	6,910	6,990	6,710	1,351,690	9,218,525,800
19/08/2022	6,820	-0.09 ▼	-1.32	6,910	6,990	6,710	1,351,690	9,218,525,800
18/08/2022	6,910	-0.19 ▼	-2.75	7,100	7,120	6,900	1,079,710	7,460,796,100
17/08/2022	7,100	-0.20 ▼	-2.82	7,300	7,330	7,050	1,115,030	7,916,713,000
16/08/2022	7,300	0.20 ▲	2.74	7,100	7,550	7,250	1,866,560	13,625,888,000
15/08/2022	7,100	0.22 ▲	3.10	6,880	7,100	6,850	1,296,240	9,203,304,000
12/08/2022	6,880	0.04 ▲	0.58	6,840	6,950	6,790	674,100	4,637,808,000
11/08/2022	6,840	-0.12 ▼	-1.75	6,960	7,100	6,800	1,567,110	10,719,032,400
10/08/2022	6,960	0.12 ▲	1.72	6,840	7,150	6,800	1,843,500	12,830,760,000
09/08/2022	6,840	0.15 ▲	2.19	6,690	7,080	6,700	1,089,850	7,454,574,000
08/08/2022	6,690	-0.16 ▼	-2.39	6,850	6,840	6,650	1,212,170	8,109,417,300
07/08/2022	6,850	-0.01 ▼	-0.15	6,860	7,000	6,690	1,380,270	9,454,849,500
05/08/2022	6,850	-0.01 ▼	-0.15	6,860	7,000	6,690	1,380,270	9,454,849,500
04/08/2022	6,860	-0.08 ▼	-1.17	6,940	7,080	6,800	1,404,900	9,637,614,000
03/08/2022	6,940	0.45 ▲	6.48	6,490	6,940	6,490	2,746,750	19,062,445,000
02/08/2022	6,490	0.41 ▲	6.32	6,080	6,500	6,100	1,572,040	10,202,539,600
01/08/2022	6,080	-0.41 ▼	-6.74	6,490	6,370	6,040	2,159,380	13,129,030,400
29/07/2022	6,490	-0.01 ▼	-0.15	6,500	6,700	6,480	726,650	4,715,958,500
28/07/2022	6,500	-0.15 ▼	-2.31	6,650	6,800	6,500	1,206,460	7,841,990,000
27/07/2022	6,650	0.10 ▲	1.50	6,550	6,680	6,420	576,520	3,833,858,000
26/07/2022	6,550	-0.29 ▼	-4.43	6,840	6,890	6,490	950,530	6,225,971,500
25/07/2022	6,840	0.43 ▲	6.29	6,410	6,840	6,300	1,209,200	8,270,928,000
24/07/2022	6,410	-0.05 ▼	-0.78	6,460	6,810	6,410	998,210	6,398,526,100
22/07/2022	6,410	-0.05 ▼	-0.78	6,460	6,810	6,410	998,210	6,398,526,100
21/07/2022	6,460	-0.06 ▼	-0.93	6,520	6,640	6,240	1,514,730	9,785,155,800
20/07/2022	6,520	-0.49 ▼	-7.52	7,010	7,090	6,520	2,218,000	14,461,360,000
19/07/2022	7,010	0.21 ▲	3.00	6,800	7,260	6,800	2,211,970	15,505,909,700
18/07/2022	6,800	0.44 ▲	6.47	6,360	6,800	6,400	1,839,440	12,508,192,000
17/07/2022	6,360	0.14 ▲	2.20	6,220	6,500	6,050	1,694,020	10,773,967,200
15/07/2022	6,360	0.14 ▲	2.20	6,220	6,500	6,050	1,694,020	10,773,967,200
14/07/2022	6,220	0.23 ▲	3.70	5,990	6,400	6,150	2,019,970	12,564,213,400
13/07/2022	5,990	0.39 ▲	6.51	5,600	5,990	5,910	956,620	5,730,153,800
12/07/2022	5,600	0.36 ▲	6.43	5,240	5,600	4,960	3,318,350	18,582,760,000
11/07/2022	5,240	0.04 ▲	0.76	5,200	5,430	5,130	762,460	3,995,290,400
10/07/2022	5,200	0.12 ▲	2.31	5,080	5,240	5,090	212,250	1,103,700,000
08/07/2022	5,200	0.12 ▲	2.31	5,080	5,240	5,090	212,250	1,103,700,000
07/07/2022	5,080	0.04 ▲	0.79	5,040	5,190	5,010	204,780	1,040,282,400
06/07/2022	5,040	-0.26 ▼	-5.16	5,300	5,300	4,970	1,660,130	8,367,055,200
05/07/2022	5,300	-0.10 ▼	-1.89	5,400	5,630	5,300	376,500	1,995,450,000
04/07/2022	5,400	0.20 ▲	3.70	5,200	5,490	5,260	423,340	2,286,036,000
03/07/2022	5,200	0.20 ▲	3.85	5,000	5,300	4,910	386,290	2,008,708,000
01/07/2022	5,200	0.20 ▲	3.85	5,000	5,300	4,910	386,290	2,008,708,000
30/06/2022	5,000	-0.30 ▼	-6.00	5,300	5,340	5,000	297,480	1,487,400,000
29/06/2022	5,300	-0.12 ▼	-2.26	5,420	5,420	5,260	288,500	1,529,050,000
28/06/2022	5,420	0.03 ▲	0.55	5,390	5,570	5,310	269,190	1,459,009,800
27/06/2022	5,390	0.30 ▲	5.57	5,090	5,390	5,100	319,330	1,721,188,700
24/06/2022	5,090	0.00 ■■	0.00	5,090	5,240	5,090	270,790	1,378,321,100
23/06/2022	5,090	-0.04 ▼	-0.79	5,130	5,180	5,050	202,310	1,029,757,900
22/06/2022	5,130	0.15 ▲	2.92	4,980	5,270	5,120	321,870	1,651,193,100
21/06/2022	4,980	0.32 ▲	6.43	4,660	4,980	4,660	214,740	1,069,405,200
20/06/2022	4,660	-0.35 ▼	-7.51	5,010	5,100	4,660	566,530	2,640,029,800
17/06/2022	5,010	-0.37 ▼	-7.39	5,380	5,200	5,010	669,540	3,354,395,400
16/06/2022	5,380	0.06 ▲	1.12	5,320	5,530	5,300	262,430	1,411,873,400
15/06/2022	5,320	-0.39 ▼	-7.33	5,710	5,800	5,320	708,520	3,769,326,400
14/06/2022	5,710	-0.23 ▼	-4.03	5,940	6,020	5,700	472,750	2,699,402,500
13/06/2022	5,940	-0.44 ▼	-7.41	6,380	6,200	5,940	880,900	5,232,546,000
12/06/2022	6,380	-0.15 ▼	-2.35	6,530	6,520	6,380	457,300	2,917,574,000
10/06/2022	6,380	-0.15 ▼	-2.35	6,530	6,520	6,380	457,300	2,917,574,000
09/06/2022	6,530	0.02 ▲	0.31	6,510	6,570	6,410	381,180	2,489,105,400
08/06/2022	6,510	0.28 ▲	4.30	6,230	6,590	6,230	568,360	3,700,023,600
07/06/2022	6,230	0.13 ▲	2.09	6,100	6,300	6,080	497,600	3,100,048,000
06/06/2022	6,100	0.04 ▲	0.66	6,060	6,300	6,040	419,490	2,558,889,000
05/06/2022	6,000	-0.23 ▼	-3.83	6,230	6,230	6,000	1,100	6,600,000
03/06/2022	6,060	-0.17 ▼	-2.81	6,230	6,230	6,000	485,680	2,943,220,800
02/06/2022	6,230	-0.14 ▼	-2.25	6,370	6,410	6,200	357,750	2,228,782,500
01/06/2022	6,370	-0.10 ▼	-1.57	6,470	6,470	6,280	416,140	2,650,811,800
31/05/2022	6,470	-0.13 ▼	-2.01	6,600	6,610	6,400	460,670	2,980,534,900
30/05/2022	6,600	0.00 ■■	0.00	6,600	6,680	6,550	348,300	2,298,780,000
29/05/2022	6,600	0.28 ▲	4.24	6,320	6,680	6,370	743,260	4,905,516,000
27/05/2022	6,600	0.28 ▲	4.24	6,320	6,680	6,370	743,260	4,905,516,000
26/05/2022	6,320	0.04 ▲	0.63	6,280	6,450	6,220	501,150	3,167,268,000
25/05/2022	6,280	0.18 ▲	2.87	6,100	6,310	6,050	301,890	1,895,869,200
24/05/2022	6,100	0.00 ■■	0.00	6,100	6,200	5,900	430,210	2,624,281,000
23/05/2022	6,100	-0.06 ▼	-0.98	6,160	6,280	6,000	319,380	1,948,218,000
22/05/2022	6,160	-0.07 ▼	-1.14	6,230	6,280	6,100	429,300	2,644,488,000
20/05/2022	6,160	-0.07 ▼	-1.14	6,230	6,280	6,100	429,300	2,644,488,000
19/05/2022	6,230	-0.07 ▼	-1.12	6,300	6,280	6,050	362,320	2,257,253,600
18/05/2022	6,300	0.05 ▲	0.79	6,250	6,470	6,260	478,070	3,011,841,000
17/05/2022	6,250	0.40 ▲	6.40	5,850	6,250	5,850	507,370	3,171,062,500
16/05/2022	5,850	0.03 ▲	0.51	5,820	6,120	5,850	350,600	2,051,010,000
13/05/2022	5,820	-0.43 ▼	-7.39	6,250	6,410	5,820	726,850	4,230,267,000
12/05/2022	6,250	-0.46 ▼	-7.36	6,710	6,710	6,250	444,680	2,779,250,000
11/05/2022	6,710	0.16 ▲	2.38	6,550	6,800	6,550	311,520	2,090,299,200
10/05/2022	6,550	0.08 ▲	1.22	6,470	6,550	6,120	552,530	3,619,071,500
09/05/2022	6,470	-0.48 ▼	-7.42	6,950	6,950	6,470	827,690	5,355,154,300
29/04/2022	7,350	0.06 ▲	0.82	7,290	7,370	7,180	716,990	5,269,876,500
28/04/2022	7,290	-0.09 ▼	-1.23	7,380	7,420	7,200	494,000	3,601,260,000
27/04/2022	7,380	0.16 ▲	2.17	7,220	7,420	7,100	577,340	4,260,769,200
26/04/2022	7,220	0.37 ▲	5.12	6,850	7,220	6,660	791,170	5,712,247,400
25/04/2022	6,850	-0.29 ▼	-4.23	7,140	7,290	6,700	775,250	5,310,462,500
23/04/2022	7,140	0.17 ▲	2.38	6,970	7,260	6,800	812,810	5,803,463,400
22/04/2022	7,140	0.17 ▲	2.38	6,970	7,260	6,800	812,810	5,803,463,400
21/04/2022	6,970	-0.52 ▼	-7.46	7,490	7,450	6,970	1,619,230	11,286,033,100
20/04/2022	7,490	-0.56 ▼	-7.48	8,050	8,000	7,490	1,198,120	8,973,918,800
19/04/2022	8,050	-0.60 ▼	-7.45	8,650	8,730	8,050	1,114,470	8,971,483,500
18/04/2022	8,650	-0.65 ▼	-7.51	9,300	9,000	8,650	1,613,880	13,960,062,000
16/04/2022	9,300	-0.02 ▼	-0.22	9,320	9,680	9,260	770,490	7,165,557,000
15/04/2022	9,300	-0.02 ▼	-0.22	9,320	9,680	9,260	770,490	7,165,557,000
14/04/2022	9,320	-0.19 ▼	-2.04	9,510	9,650	9,260	547,460	5,102,327,200
13/04/2022	9,510	0.31 ▲	3.26	9,200	9,540	9,150	741,530	7,051,950,300
12/04/2022	9,200	-0.41 ▼	-4.46	9,610	9,880	9,200	1,267,250	11,658,700,000
08/04/2022	9,610	-0.54 ▼	-5.62	10,150	10,300	9,610	1,563,880	15,028,886,800
07/04/2022	10,150	0.05 ▲	0.49	10,100	10,400	9,950	913,980	9,276,897,000
06/04/2022	10,100	-0.25 ▼	-2.48	10,350	10,450	10,100	804,810	8,128,581,000
05/04/2022	10,350	0.15 ▲	1.45	10,200	10,650	10,100	1,016,490	10,520,671,500
04/04/2022	10,200	0.10 ▲	0.98	10,100	10,400	10,200	603,800	6,158,760,000
01/04/2022	10,100	0.00 ■■	0.00	10,100	10,200	9,810	1,066,810	10,774,781,000
31/03/2022	10,100	-0.30 ▼	-2.97	10,400	10,600	10,100	1,134,800	11,461,480,000
30/03/2022	10,400	-0.25 ▼	-2.40	10,650	10,950	10,250	1,552,180	16,142,672,000
29/03/2022	10,650	-0.15 ▼	-1.41	10,800	11,150	10,500	1,681,140	17,904,141,000
28/03/2022	10,800	0.65 ▲	6.02	10,150	10,850	9,850	3,747,670	40,474,836,000
25/03/2022	10,150	0.05 ▲	0.49	10,100	10,250	10,100	811,370	8,235,405,500
24/03/2022	10,100	0.05 ▲	0.50	10,050	10,350	10,000	921,910	9,311,291,000
23/03/2022	10,050	-0.30 ▼	-2.99	10,350	10,400	10,000	1,043,760	10,489,788,000
22/03/2022	10,350	0.40 ▲	3.86	9,950	10,600	9,890	2,328,260	24,097,491,000
21/03/2022	9,950	0.07 ▲	0.70	9,880	10,200	9,920	751,470	7,477,126,500
18/03/2022	9,880	-0.12 ▼	-1.21	10,000	10,200	9,880	916,570	9,055,711,600
17/03/2022	10,000	0.29 ▲	2.90	9,710	10,150	9,690	1,005,840	10,058,400,000
16/03/2022	9,710	0.18 ▲	1.85	9,530	9,780	9,570	655,550	6,365,390,500
15/03/2022	9,530	0.03 ▲	0.31	9,500	9,650	9,450	610,780	5,820,733,400
14/03/2022	9,500	-0.42 ▼	-4.42	9,920	9,870	9,500	1,071,670	10,180,865,000
11/03/2022	9,920	0.00 ■■	0.00	9,920	10,200	9,720	1,190,170	11,806,486,400
10/03/2022	9,920	0.02 ▲	0.20	9,900	10,200	9,890	827,560	8,209,395,200
09/03/2022	9,900	-0.10 ▼	-1.01	10,000	10,100	9,400	1,816,100	17,979,390,000
08/03/2022	10,000	-0.50 ▼	-5.00	10,500	10,400	9,980	1,466,940	14,669,400,000
07/03/2022	10,500	0.40 ▲	3.81	10,100	10,650	10,000	1,966,010	20,643,105,000
06/03/2022	10,100	0.56 ▲	5.54	9,540	10,200	9,640	2,586,540	26,124,054,000
04/03/2022	10,100	0.56 ▲	5.54	9,540	10,200	9,640	2,586,540	26,124,054,000
03/03/2022	9,540	0.34 ▲	3.56	9,200	9,630	9,190	1,576,680	15,041,527,200
02/03/2022	9,200	0.20 ▲	2.17	9,000	9,220	9,060	732,200	6,736,240,000
01/03/2022	9,000	0.09 ▲	1.00	8,910	9,400	8,900	1,460,240	13,142,160,000
28/02/2022	8,910	-0.21 ▼	-2.36	9,120	9,120	8,800	961,680	8,568,568,800
27/02/2022	9,120	0.05 ▲	0.55	9,070	9,350	9,050	759,960	6,930,835,200
25/02/2022	9,120	0.05 ▲	0.55	9,070	9,350	9,050	759,960	6,930,835,200
24/02/2022	9,070	-0.42 ▼	-4.63	9,490	9,500	8,900	1,574,220	14,278,175,400
23/02/2022	9,490	-0.01 ▼	-0.11	9,500	9,640	9,480	1,083,200	10,279,568,000
22/02/2022	9,500	-0.24 ▼	-2.53	9,740	9,740	9,460	960,500	9,124,750,000
21/02/2022	9,740	-0.01 ▼	-0.10	9,750	9,900	9,700	980,960	9,554,550,400
20/02/2022	9,750	0.23 ▲	2.36	9,520	9,820	9,310	1,327,640	12,944,490,000
18/02/2022	9,750	0.23 ▲	2.36	9,520	9,820	9,310	1,327,640	12,944,490,000
17/02/2022	9,520	0.38 ▲	3.99	9,140	9,670	9,140	988,930	9,414,613,600
16/02/2022	9,140	0.14 ▲	1.53	9,000	9,240	9,070	636,970	5,821,905,800
15/02/2022	9,000	0.10 ▲	1.11	8,900	9,400	8,450	1,378,070	12,402,630,000
14/02/2022	8,900	-0.61 ▼	-6.85	9,510	9,200	8,900	1,318,390	11,733,671,000
11/02/2022	9,510	-0.29 ▼	-3.05	9,800	9,860	9,450	1,044,790	9,935,952,900
10/02/2022	9,800	0.33 ▲	3.37	9,470	9,990	9,470	1,289,410	12,636,218,000
09/02/2022	9,470	0.02 ▲	0.21	9,450	9,600	9,310	640,010	6,060,894,700
08/02/2022	9,450	0.04 ▲	0.42	9,410	9,570	9,300	731,550	6,913,147,500
07/02/2022	9,410	0.42 ▲	4.46	8,990	9,510	9,200	638,160	6,005,085,600
01/02/2022	8,990	-0.41 ▼	-4.56	9,400	9,270	8,750	1,349,050	12,127,959,500
31/01/2022	8,990	-0.41 ▼	-4.56	9,400	9,270	8,750	1,349,050	12,127,959,500
28/01/2022	8,990	-0.41 ▼	-4.56	9,400	9,270	8,750	1,349,050	12,127,959,500
27/01/2022	9,400	-0.10 ▼	-1.06	9,500	9,720	9,290	452,920	4,257,448,000
26/01/2022	9,500	0.30 ▲	3.16	9,200	9,640	9,080	1,073,660	10,199,770,000
25/01/2022	9,200	-0.43 ▼	-4.67	9,630	9,630	9,010	1,225,140	11,271,288,000
24/01/2022	9,630	-0.72 ▼	-7.48	10,350	10,350	9,630	1,286,640	12,390,343,200
21/01/2022	10,350	0.05 ▲	0.48	10,300	10,600	10,250	1,249,390	12,931,186,500
20/01/2022	10,200	0.05 ▲	0.49	10,150	10,350	9,480	1,384,280	14,119,656,000
19/01/2022	10,250	-0.05 ▼	-0.49	10,300	10,550	10,200	803,540	8,236,285,000
18/01/2022	10,350	0.20 ▲	1.93	10,150	10,500	10,050	1,084,510	11,224,678,500
17/01/2022	10,550	-0.15 ▼	-1.42	10,700	11,200	10,300	1,373,680	14,492,324,000
16/01/2022	10,700	-0.50 ▼	-4.67	11,200	11,400	10,450	3,941,650	42,175,655,000
14/01/2022	10,700	-0.50 ▼	-4.67	11,200	11,400	10,450	3,941,650	42,175,655,000
13/01/2022	11,200	-0.80 ▼	-7.14	12,000	11,600	11,200	1,471,810	16,484,272,000
12/01/2022	12,000	-0.90 ▼	-7.50	12,900	12,700	12,000	3,582,990	42,995,880,000
11/01/2022	12,900	-0.60 ▼	-4.65	13,500	13,700	12,800	2,023,330	26,100,957,000
10/01/2022	13,500	0.40 ▲	2.96	13,100	14,000	13,000	4,075,520	55,019,520,000
09/01/2022	13,100	-0.10 ▼	-0.76	13,200	13,750	13,050	2,119,250	27,762,175,000
07/01/2022	13,100	-0.10 ▼	-0.76	13,200	13,750	13,050	2,119,250	27,762,175,000
06/01/2022	13,200	-0.10 ▼	-0.76	13,300	13,800	13,100	1,817,970	23,997,204,000
05/01/2022	13,300	0.00 ■■	0.00	12,450	13,300	12,250	2,448,670	32,567,311,000
04/01/2022	12,450	0.00 ■■	0.00	12,250	12,850	12,200	1,538,370	19,152,706,500
03/01/2022	8,600	-0.40 ▼	-4.65	9,000	9,150	8,600	779,200	6,701,120,000
31/12/2021	12,250	-0.75 ▼	-6.12	13,000	13,050	12,200	2,147,670	26,308,957,500
30/12/2021	13,000	-0.65 ▼	-5.00	13,650	14,050	12,900	1,654,720	21,511,360,000
29/12/2021	13,650	0.70 ▲	5.13	12,950	13,850	12,700	2,793,730	38,134,414,500
23/12/2021	11,000	-0.10 ▼	-0.91	11,100	11,500	11,000	2,284,790	25,132,690,000
22/12/2021	11,000	-0.10 ▼	-0.91	11,100	11,500	11,000	2,284,790	25,132,690,000
21/12/2021	11,100	0.40 ▲	3.60	10,700	11,150	10,550	1,390,450	15,433,995,000
20/12/2021	10,700	0.30 ▲	2.80	10,400	10,750	10,100	1,518,470	16,247,629,000
17/12/2021	10,400	-0.75 ▼	-7.21	11,150	11,600	10,400	2,278,930	23,700,872,000
16/12/2021	11,150	0.55 ▲	4.93	10,600	11,250	10,450	1,928,270	21,500,210,500
15/12/2021	10,600	-0.60 ▼	-5.66	11,200	11,450	10,500	2,404,600	25,488,760,000
14/12/2021	11,200	0.30 ▲	2.68	10,900	11,500	10,700	2,607,810	29,207,472,000
13/12/2021	10,900	0.70 ▲	6.42	10,200	10,900	10,000	2,164,250	23,590,325,000
12/12/2021	10,200	0.39 ▲	3.82	9,810	10,450	10,050	2,979,100	30,386,820,000
10/12/2021	10,200	0.39 ▲	3.82	9,810	10,450	10,050	2,979,100	30,386,820,000
09/12/2021	9,810	0.64 ▲	6.52	9,170	9,810	9,000	1,946,500	19,095,165,000
08/12/2021	9,170	0.40 ▲	4.36	8,770	9,300	8,780	1,560,640	14,311,068,800
07/12/2021	8,770	0.37 ▲	4.22	8,400	8,860	8,400	694,300	6,089,011,000
06/12/2021	8,400	-0.20 ▼	-2.38	8,600	8,790	8,150	718,750	6,037,500,000
04/12/2021	8,600	-0.40 ▼	-4.65	9,000	9,150	8,600	779,200	6,701,120,000
03/12/2021	8,600	-0.40 ▼	-4.65	9,000	9,150	8,600	779,200	6,701,120,000
02/12/2021	9,000	0.11 ▲	1.22	8,890	9,290	8,890	974,720	8,772,480,000
01/12/2021	8,890	0.07 ▲	0.79	8,820	9,050	8,700	589,070	5,236,832,300
30/11/2021	8,820	0.12 ▲	1.36	8,700	9,100	8,700	1,027,230	9,060,168,600
29/11/2021	8,700	0.45 ▲	5.17	8,250	8,790	7,910	875,750	7,619,025,000
28/11/2021	8,250	-0.10 ▼	-1.21	8,350	8,490	8,180	641,730	5,294,272,500
26/11/2021	8,250	-0.10 ▼	-1.21	8,350	8,490	8,180	641,730	5,294,272,500
25/11/2021	8,350	0.08 ▲	0.96	8,270	8,460	8,130	731,380	6,107,023,000
24/11/2021	8,270	0.01 ▲	0.12	8,270	8,500	8,250	490,020	4,052,465,400
23/11/2021	8,270	-0.10 ▼	-1.21	8,370	8,370	8,010	691,300	5,717,051,000
22/11/2021	8,370	-0.62 ▼	-7.41	8,990	8,990	8,370	1,287,100	10,773,027,000
19/11/2021	8,990	-0.26 ▼	-2.89	9,250	9,530	8,620	1,537,780	13,824,642,200
18/11/2021	9,250	0.20 ▲	2.16	9,050	9,400	9,060	964,390	8,920,607,500
17/11/2021	9,050	-0.11 ▼	-1.22	9,160	9,200	8,940	1,004,950	9,094,797,500
16/11/2021	9,160	-0.44 ▼	-4.80	9,600	9,700	9,100	1,534,480	14,055,836,800
15/11/2021	9,600	0.42 ▲	4.38	9,180	9,800	9,150	2,041,270	19,596,192,000
14/11/2021	9,000	0.12 ▲	1.33	8,880	9,180	8,700	5,520	49,680,000
12/11/2021	9,180	0.30 ▲	3.27	8,880	9,180	8,700	1,252,060	11,493,910,800
11/11/2021	8,880	0.26 ▲	2.93	8,620	8,990	8,380	2,032,170	18,045,669,600
10/11/2021	8,620	0.05 ▲	0.58	8,570	8,750	8,350	1,112,910	9,593,284,200
09/11/2021	8,570	0.14 ▲	1.63	8,430	8,790	8,450	1,658,510	14,213,430,700
08/11/2021	8,430	0.55 ▲	6.52	7,880	8,430	8,070	2,037,400	17,175,282,000
07/11/2021	7,880	0.37 ▲	4.70	7,510	7,970	7,550	1,319,170	10,395,059,600
05/11/2021	7,880	0.37 ▲	4.70	7,510	7,970	7,550	1,319,170	10,395,059,600
04/11/2021	7,570	-0.20 ▼	-2.64	7,770	7,850	7,570	938,640	7,105,504,800
03/11/2021	7,570	-0.20 ▼	-2.64	7,770	7,850	7,570	938,640	7,105,504,800
02/11/2021	7,770	-0.09 ▼	-1.16	7,860	8,040	7,770	1,011,270	7,857,567,900
01/11/2021	7,860	0.36 ▲	4.58	7,500	7,990	7,540	1,205,260	9,473,343,600
31/10/2021	7,500	-0.13 ▼	-1.73	7,630	7,650	7,480	811,660	6,087,450,000
29/10/2021	7,500	-0.13 ▼	-1.73	7,630	7,650	7,480	811,660	6,087,450,000
28/10/2021	7,630	0.14 ▲	1.83	7,490	7,680	7,500	661,840	5,049,839,200
27/10/2021	7,490	0.09 ▲	1.20	7,400	7,560	7,410	433,050	3,243,544,500
26/10/2021	7,400	-0.06 ▼	-0.81	7,460	7,480	7,360	440,070	3,256,518,000
25/10/2021	7,460	-0.03 ▼	-0.40	7,490	7,590	7,450	440,620	3,287,025,200
23/10/2021	7,490	0.04 ▲	0.53	7,490	7,650	7,480	291,830	2,185,806,700
22/10/2021	7,490	0.04 ▲	0.53	7,490	7,650	7,480	291,830	2,185,806,700
21/10/2021	7,490	0.04 ▲	0.53	7,450	7,680	7,480	381,280	2,855,787,200
20/10/2021	7,450	0.05 ▲	0.67	7,400	7,540	7,350	388,540	2,894,623,000
19/10/2021	7,400	-0.14 ▼	-1.89	7,540	7,560	7,400	439,020	3,248,748,000
18/10/2021	7,540	-0.07 ▼	-0.93	7,610	7,740	7,540	349,740	2,637,039,600
16/10/2021	7,610	-0.13 ▼	-1.71	7,740	7,840	7,600	465,320	3,541,085,200
15/10/2021	7,610	-0.13 ▼	-1.71	7,740	7,840	7,600	465,320	3,541,085,200
14/10/2021	7,740	0.15 ▲	1.94	7,590	7,920	7,540	740,210	5,729,225,400
13/10/2021	7,590	0.10 ▲	1.32	7,490	7,640	7,490	339,400	2,576,046,000
12/10/2021	7,490	-0.11 ▼	-1.47	7,600	7,650	7,470	463,010	3,467,944,900
11/10/2021	7,600	0.15 ▲	1.97	7,450	7,740	7,550	508,140	3,861,864,000
08/10/2021	7,450	0.09 ▲	1.21	7,360	7,680	7,360	410,510	3,058,299,500
07/10/2021	7,360	-0.09 ▼	-1.22	7,450	7,490	7,300	331,220	2,437,779,200
06/10/2021	7,450	0.24 ▲	3.22	7,210	7,620	7,220	556,030	4,142,423,500
05/10/2021	7,210	-0.01 ▼	-0.14	7,220	7,260	7,180	336,440	2,425,732,400
04/10/2021	7,220	0.12 ▲	1.66	7,100	7,350	7,100	391,200	2,824,464,000
01/10/2021	7,100	-0.12 ▼	-1.69	7,220	7,230	7,100	389,510	2,765,521,000
30/09/2021	7,220	0.02 ▲	0.28	7,200	7,300	7,210	259,450	1,873,229,000
29/09/2021	7,200	0.01 ▲	0.14	7,200	7,340	7,150	441,390	3,178,008,000
28/09/2021	7,200	0.08 ▲	1.11	7,200	7,370	7,100	465,410	3,350,952,000
27/09/2021	7,200	-0.50 ▼	-6.94	7,700	7,750	7,200	858,390	6,180,408,000
26/09/2021	7,700	-0.10 ▼	-1.30	7,800	7,950	7,610	694,950	5,351,115,000
24/09/2021	7,700	-0.10 ▼	-1.30	7,800	7,950	7,610	694,950	5,351,115,000
23/09/2021	7,800	-0.45 ▼	-5.77	8,250	8,320	7,800	1,254,810	9,787,518,000
22/09/2021	8,250	0.11 ▲	1.33	8,140	8,370	7,920	1,466,790	12,101,017,500
21/09/2021	8,140	0.06 ▲	0.74	8,080	8,400	7,860	2,154,290	17,535,920,600
20/09/2021	8,080	0.52 ▲	6.44	7,560	8,080	7,860	890,840	7,197,987,200
17/09/2021	7,560	0.49 ▲	6.48	7,070	7,560	7,110	2,164,500	16,363,620,000
16/09/2021	7,070	0.02 ▲	0.28	7,050	7,120	7,040	394,310	2,787,771,700
15/09/2021	7,050	0.02 ▲	0.28	7,030	7,120	7,000	409,020	2,883,591,000
14/09/2021	7,030	-0.07 ▼	-1.00	7,100	7,180	7,030	512,500	3,602,875,000
13/09/2021	7,100	0.10 ▲	1.41	7,000	7,150	6,950	485,660	3,448,186,000
11/09/2021	7,000	0.11 ▲	1.57	6,890	7,200	6,830	464,810	3,253,670,000
10/09/2021	7,000	0.11 ▲	1.57	6,890	7,200	6,830	464,810	3,253,670,000
09/09/2021	6,890	0.06 ▲	0.87	6,830	6,930	6,760	353,010	2,432,238,900
08/09/2021	6,830	-0.15 ▼	-2.20	6,980	6,990	6,820	594,400	4,059,752,000
07/09/2021	6,980	-0.17 ▼	-2.44	7,150	7,200	6,980	618,860	4,319,642,800
06/09/2021	7,150	0.07 ▲	0.98	7,080	7,210	7,080	496,440	3,549,546,000
05/09/2021	7,770	0.32 ▲	4.12	7,450	7,450	7,010	1,029,250	7,997,272,500
03/09/2021	7,120	-0.33 ▼	-4.63	7,450	7,450	7,010	1,497,370	10,661,274,400
01/09/2021	7,080	-0.03 ▼	-0.42	7,110	7,170	7,050	425,930	3,015,584,400
31/08/2021	7,110	-0.08 ▼	-1.13	7,210	7,270	7,110	505,700	3,595,527,000
30/08/2021	7,210	-0.09 ▼	-1.25	7,300	7,420	7,200	599,810	4,324,630,100
27/08/2021	7,300	0.32 ▲	4.38	6,980	7,350	6,910	557,290	4,068,217,000
26/08/2021	6,980	0.27 ▲	3.87	6,710	7,150	6,700	526,160	3,672,596,800
25/08/2021	6,710	-0.11 ▼	-1.64	6,820	6,820	6,700	461,890	3,099,281,900
24/08/2021	6,820	-0.08 ▼	-1.17	6,900	7,000	6,800	616,130	4,202,006,600
23/08/2021	6,900	-0.30 ▼	-4.35	7,200	7,200	6,900	867,790	5,987,751,000
20/08/2021	7,200	-0.30 ▼	-4.17	7,500	7,500	7,110	1,014,020	7,300,944,000
19/08/2021	7,500	0.02 ▲	0.27	7,480	7,530	7,410	504,990	3,787,425,000
18/08/2021	7,480	0.08 ▲	1.07	7,400	7,590	7,380	609,800	4,561,304,000
17/08/2021	7,400	-0.01 ▼	-0.14	7,410	7,490	7,400	568,480	4,206,752,000
16/08/2021	7,410	-0.03 ▼	-0.40	7,440	7,500	7,400	705,730	5,229,459,300
13/08/2021	7,440	-0.18 ▼	-2.42	7,620	7,650	7,320	788,970	5,869,936,800
12/08/2021	7,620	-0.05 ▼	-0.66	7,670	7,730	7,610	533,100	4,062,222,000
11/08/2021	7,670	-0.13 ▼	-1.69	7,800	7,890	7,630	845,920	6,488,206,400
10/08/2021	7,800	0.20 ▲	2.56	7,600	7,900	7,520	873,770	6,815,406,000
09/08/2021	7,600	-0.04 ▼	-0.53	7,640	7,600	7,410	530,300	4,030,280,000
06/08/2021	7,640	-0.13 ▼	-1.70	7,770	7,790	7,630	698,480	5,336,387,200
05/08/2021	7,770	0.20 ▲	2.57	7,570	7,930	7,480	1,029,250	7,997,272,500
04/08/2021	7,570	0.45 ▲	5.94	7,120	7,570	7,050	996,430	7,542,975,100
03/08/2021	7,120	-0.33 ▼	-4.63	7,450	7,450	7,010	1,497,370	10,661,274,400
02/08/2021	7,450	-0.30 ▼	-4.03	7,750	7,780	7,420	1,171,970	8,731,176,500
30/07/2021	7,750	0.01 ▲	0.13	7,740	7,880	7,720	616,880	4,780,820,000
29/07/2021	7,740	-0.16 ▼	-2.07	7,900	7,880	7,710	1,163,830	9,008,044,200
28/07/2021	7,900	-0.23 ▼	-2.91	8,130	8,160	7,900	359,230	2,837,917,000
27/07/2021	8,130	0.05 ▲	0.62	8,080	8,480	8,100	587,740	4,778,326,200
26/07/2021	8,080	-0.17 ▼	-2.10	8,250	8,500	7,680	4,161,350	33,623,708,000
23/07/2021	8,250	-0.19 ▼	-2.30	8,440	8,450	8,250	369,130	3,045,322,500
21/07/2021	8,120	-0.12 ▼	-1.48	8,240	8,190	8,070	348,470	2,829,576,400
20/07/2021	8,100	-0.14 ▼	-1.73	8,240	8,240	7,790	837,400	6,782,940,000
19/07/2021	8,240	-0.62 ▼	-7.52	8,860	8,600	8,240	1,167,540	9,620,529,600
17/07/2021	8,860	-0.10 ▼	-1.13	8,960	9,000	8,850	312,690	2,770,433,400
16/07/2021	8,860	-0.10 ▼	-1.13	8,960	9,000	8,850	312,690	2,770,433,400
15/07/2021	8,960	0.25 ▲	2.79	8,710	8,990	8,700	473,990	4,246,950,400
14/07/2021	8,710	0.01 ▲	0.11	8,700	9,090	8,580	551,390	4,802,606,900
13/07/2021	8,700	0.05 ▲	0.57	8,650	8,850	8,490	635,770	5,531,199,000
12/07/2021	8,650	-0.65 ▼	-7.51	9,300	9,200	8,650	1,466,150	12,682,197,500
09/07/2021	9,300	-0.69 ▼	-7.42	9,990	10,050	9,300	973,130	9,050,109,000
08/07/2021	9,990	0.06 ▲	0.60	9,990	10,200	9,970	582,310	5,817,276,900
07/07/2021	9,990	-0.31 ▼	-3.10	10,300	10,350	9,800	1,164,060	11,628,959,400
06/07/2021	10,300	-0.10 ▼	-0.97	10,400	10,750	10,300	1,186,340	12,219,302,000
05/07/2021	10,400	-0.25 ▼	-2.40	10,650	10,650	10,350	1,388,640	14,441,856,000
02/07/2021	10,650	-0.15 ▼	-1.41	10,800	10,900	10,600	1,091,120	11,620,428,000
01/07/2021	10,800	0.05 ▲	0.46	10,800	10,900	10,750	744,260	8,038,008,000
30/06/2021	10,800	-0.10 ▼	-0.93	10,900	11,000	10,800	644,670	6,962,436,000
29/06/2021	10,900	0.05 ▲	0.46	10,850	11,250	10,800	777,970	8,479,873,000
28/06/2021	10,850	-0.20 ▼	-1.84	11,050	11,100	10,850	979,660	10,629,311,000
25/06/2021	11,050	0.05 ▲	0.45	11,050	11,200	11,000	775,650	8,570,932,500
24/06/2021	11,050	-0.05 ▼	-0.45	11,100	11,350	10,950	1,350,780	14,926,119,000
23/06/2021	11,100	-0.35 ▼	-3.15	11,450	11,450	11,050	1,409,540	15,645,894,000
22/06/2021	11,450	-0.30 ▼	-2.62	11,750	11,900	11,450	1,451,730	16,622,308,500
21/06/2021	11,750	0.75 ▲	6.38	11,000	11,750	11,000	4,466,470	52,481,022,500
18/06/2021	11,000	0.05 ▲	0.45	11,000	11,150	10,900	1,766,170	19,427,870,000
17/06/2021	11,000	-0.05 ▼	-0.45	11,050	11,050	10,900	1,004,840	11,053,240,000
16/06/2021	11,050	0.25 ▲	2.26	10,800	11,350	10,650	2,323,820	25,678,211,000
15/06/2021	10,750	0.05 ▲	0.47	10,750	10,850	10,700	544,730	5,855,847,500
14/06/2021	10,750	0.40 ▲	3.72	10,350	10,850	10,550	2,966,330	31,888,047,500
11/06/2021	10,350	-0.05 ▼	-0.48	10,400	10,550	10,300	1,108,270	11,470,594,500
10/06/2021	10,400	-0.15 ▼	-1.44	10,550	10,550	10,350	1,007,450	10,477,480,000
09/06/2021	10,550	-0.05 ▼	-0.47	10,600	10,700	10,450	789,070	8,324,688,500
08/06/2021	10,600	0.05 ▲	0.47	10,600	10,900	10,500	1,231,120	13,049,872,000
07/06/2021	10,600	-0.45 ▼	-4.25	11,050	10,900	10,450	1,746,030	18,507,918,000
04/06/2021	11,050	-0.15 ▼	-1.36	11,200	11,500	10,900	1,345,710	14,870,095,500
03/06/2021	11,200	0.25 ▲	2.23	10,950	11,600	11,100	1,732,510	19,404,112,000
02/06/2021	10,950	0.45 ▲	4.11	10,500	11,050	10,550	1,650,250	18,070,237,500
01/06/2021	10,500	0.05 ▲	0.48	10,500	10,700	10,500	497,050	5,219,025,000
31/05/2021	10,500	-1.05 ▼	-10.00	10,600	10,600	10,350	860,080	9,030,840,000
28/05/2021	10,600	-0.10 ▼	-0.94	10,700	10,750	10,550	775,970	8,225,282,000
27/05/2021	10,700	-0.30 ▼	-2.80	11,000	11,250	10,600	562,950	6,023,565,000
26/05/2021	11,000	0.40 ▲	3.64	10,600	11,250	10,450	1,172,220	12,894,420,000
25/05/2021	10,600	-0.05 ▼	-0.47	10,600	10,700	10,550	560,290	5,939,074,000
24/05/2021	10,600	0.05 ▲	0.47	10,550	10,750	10,500	809,450	8,580,170,000
23/05/2021	10,550	-0.05 ▼	-0.47	10,600	10,700	10,500	555,120	5,856,516,000
21/05/2021	10,550	-0.05 ▼	-0.47	10,600	10,700	10,500	555,120	5,856,516,000
20/05/2021	10,600	-0.10 ▼	-0.94	10,700	10,800	10,500	606,030	6,423,918,000
19/05/2021	10,700	0.05 ▲	0.47	10,650	10,950	10,650	541,000	5,788,700,000
18/05/2021	10,650	-0.05 ▼	-0.47	10,700	10,750	10,500	628,630	6,694,909,500
17/05/2021	10,700	-0.30 ▼	-2.80	11,000	10,950	10,650	764,760	8,182,932,000
16/05/2021	11,000	-0.35 ▼	-3.18	11,350	11,400	11,000	684,930	7,534,230,000
14/05/2021	11,000	-0.35 ▼	-3.18	11,350	11,400	11,000	684,930	7,534,230,000
13/05/2021	11,350	-0.15 ▼	-1.32	11,500	11,850	11,350	1,003,050	11,384,617,500
12/05/2021	11,500	0.75 ▲	6.52	10,750	11,500	10,700	880,330	10,123,795,000
11/05/2021	10,750	0.10 ▲	0.93	10,650	10,950	10,650	653,660	7,026,845,000
10/05/2021	10,650	-0.05 ▼	-0.47	10,700	10,700	10,300	996,900	10,616,985,000
07/05/2021	10,700	-0.40 ▼	-3.74	11,100	11,150	10,700	1,020,070	10,914,749,000
06/05/2021	11,100	-0.10 ▼	-0.90	11,200	11,300	11,100	463,620	5,146,182,000
05/05/2021	11,200	0.05 ▲	0.45	11,200	11,450	11,050	1,090,960	12,218,752,000
04/05/2021	11,200	-0.30 ▼	-2.68	11,500	11,350	11,050	765,600	8,574,720,000
03/05/2021	12,400	0.80 ▲	6.45	11,600	12,400	12,400	800	9,920,000
30/04/2021	11,500	-0.05 ▼	-0.43	11,500	11,600	11,300	601,150	6,913,225,000
29/04/2021	11,500	-0.05 ▼	-0.43	11,500	11,600	11,300	601,150	6,913,225,000
28/04/2021	11,500	0.05 ▲	0.43	11,450	11,600	11,400	629,330	7,237,295,000
27/04/2021	11,450	-0.05 ▼	-0.44	11,500	11,600	11,300	574,350	6,576,307,500
26/04/2021	11,500	-0.10 ▼	-0.87	11,600	11,800	11,400	792,010	9,108,115,000
23/04/2021	11,600	0.30 ▲	2.59	11,300	11,800	11,150	1,128,170	13,086,772,000
22/04/2021	11,300	-0.70 ▼	-6.19	12,000	11,900	11,300	1,404,800	15,874,240,000
21/04/2021	12,000	-0.30 ▼	-2.50	12,300	12,400	11,900	1,074,150	12,889,800,000
20/04/2021	12,000	-0.30 ▼	-2.50	12,300	12,400	11,900	1,074,150	12,889,800,000
19/04/2021	12,300	0.10 ▲	0.81	12,200	12,550	11,900	1,451,580	17,854,434,000
16/04/2021	12,200	-0.45 ▼	-3.69	12,650	12,650	11,850	2,193,650	26,762,530,000
15/04/2021	12,650	-0.30 ▼	-2.37	12,950	13,300	12,650	2,612,580	33,049,137,000
14/04/2021	12,950	-0.10 ▼	-0.77	13,050	13,100	12,600	1,769,870	22,919,816,500
13/04/2021	13,050	-0.05 ▼	-0.38	13,100	13,600	12,850	2,793,330	36,452,956,500
12/04/2021	13,100	0.85 ▲	6.49	12,250	13,100	12,200	2,446,540	32,049,674,000
09/04/2021	12,250	0.25 ▲	2.04	12,000	12,500	11,950	2,206,950	27,035,137,500
08/04/2021	12,000	-0.15 ▼	-1.25	12,000	12,200	11,850	1,405,590	16,867,080,000
07/04/2021	12,000	0.15 ▲	1.25	11,850	12,200	11,700	1,192,160	14,305,920,000
06/04/2021	11,850	-0.25 ▼	-2.11	12,100	12,100	11,800	887,440	10,516,164,000
05/04/2021	12,100	0.10 ▲	0.83	12,000	12,300	12,000	1,197,730	14,492,533,000
02/04/2021	12,000	0.40 ▲	3.33	11,600	12,150	11,600	1,734,550	20,814,600,000
01/04/2021	11,600	0.05 ▲	0.43	11,600	11,750	11,550	681,130	7,901,108,000
31/03/2021	11,600	0.05 ▲	0.43	11,550	11,800	11,500	662,320	7,682,912,000
30/03/2021	11,550	-0.10 ▼	-0.87	11,650	11,650	11,400	866,520	10,008,306,000
29/03/2021	11,650	0.40 ▲	3.43	11,250	11,800	11,200	1,054,460	12,284,459,000
26/03/2021	11,250	-0.15 ▼	-1.33	11,400	11,450	10,950	1,004,410	11,299,612,500
25/03/2021	11,400	-0.10 ▼	-0.88	11,500	11,700	11,300	942,580	10,745,412,000
24/03/2021	11,500	-0.35 ▼	-3.04	11,850	11,850	11,400	971,790	11,175,585,000
23/03/2021	11,850	-0.30 ▼	-2.53	12,150	12,100	11,700	686,960	8,140,476,000
22/03/2021	12,150	-0.15 ▼	-1.23	12,300	12,350	12,000	608,610	7,394,611,500
19/03/2021	12,300	0.30 ▲	2.44	12,000	12,400	11,500	2,301,400	28,307,220,000
18/03/2021	12,000	-0.35 ▼	-2.92	12,350	12,350	11,900	2,331,410	27,976,920,000
17/03/2021	12,350	-0.15 ▼	-1.21	12,500	12,500	12,300	518,600	6,404,710,000
16/03/2021	12,500	-0.05 ▼	-0.40	12,500	12,700	12,250	679,560	8,494,500,000
15/03/2021	12,500	0.20 ▲	1.60	12,300	12,800	12,100	1,600,990	20,012,375,000
12/03/2021	12,300	-0.15 ▼	-1.22	12,450	12,450	12,150	820,400	10,090,920,000
11/03/2021	12,450	-0.05 ▼	-0.40	12,500	12,800	12,250	1,029,800	12,821,010,000
10/03/2021	12,500	0.80 ▲	6.40	11,700	12,500	11,700	2,827,710	35,346,375,000
09/03/2021	11,700	0.10 ▲	0.85	11,600	11,900	11,500	1,096,150	12,824,955,000
08/03/2021	11,600	0.30 ▲	2.59	11,300	11,850	11,300	1,058,020	12,273,032,000
05/03/2021	11,300	-0.20 ▼	-1.77	11,500	11,500	11,250	516,380	5,835,094,000
04/03/2021	11,500	-0.20 ▼	-1.74	11,700	11,900	11,400	526,540	6,055,210,000
03/03/2021	11,700	0.05 ▲	0.43	11,650	11,900	11,600	689,050	8,061,885,000
02/03/2021	11,650	-0.10 ▼	-0.86	11,650	11,950	11,550	419,960	4,892,534,000
01/03/2021	11,650	0.15 ▲	1.29	11,500	11,850	11,600	419,270	4,884,495,500
26/02/2021	11,500	0.10 ▲	0.87	11,400	12,150	11,100	748,340	8,605,910,000
25/02/2021	11,400	-0.05 ▼	-0.44	11,450	11,650	11,250	413,490	4,713,786,000
24/02/2021	11,450	-0.30 ▼	-2.62	11,750	11,850	11,200	743,490	8,512,960,500
23/02/2021	11,750	-0.35 ▼	-2.98	12,100	12,050	11,700	767,620	9,019,535,000
22/02/2021	12,100	-0.40 ▼	-3.31	12,500	12,500	11,950	785,150	9,500,315,000
19/02/2021	12,500	0.05 ▲	0.40	12,450	12,800	12,100	550,700	6,883,750,000
18/02/2021	12,450	0.55 ▲	4.42	11,900	12,650	11,850	735,370	9,155,356,500
17/02/2021	11,900	0.75 ▲	6.30	11,150	11,900	11,550	911,080	10,841,852,000
10/02/2021	11,150	0.70 ▲	6.28	10,450	11,150	10,350	382,400	4,263,760,000
09/02/2021	11,150	0.70 ▲	6.28	10,450	11,150	10,350	382,400	4,263,760,000
08/02/2021	10,450	-0.65 ▼	-6.22	11,100	11,200	10,350	486,980	5,088,941,000
05/02/2021	11,100	-0.05 ▼	-0.45	11,100	11,200	11,000	302,320	3,355,752,000
05/01/2021	15,300	0.40 ▲	2.61	14,900	15,400	14,900	266,560	4,078,368,000
04/01/2021	14,900	0.35 ▲	2.35	14,550	15,100	14,600	596,310	8,885,019,000
01/01/2021	14,550	-0.05 ▼	-0.34	14,550	14,650	14,450	3,180,860	46,281,513,000
31/12/2020	14,550	-0.05 ▼	-0.34	14,550	14,650	14,450	3,180,860	46,281,513,000
30/12/2020	14,550	0.35 ▲	2.41	14,200	14,900	14,300	5,595,410	81,413,215,500
29/12/2020	14,200	0.00 ■■	0.00	14,200	14,300	14,100	517,374	7,346,710,800
28/12/2020	14,200	0.00 ■■	0.00	14,200	14,700	14,100	698,946	9,925,033,200
27/12/2020	14,200	0.00 ■■	0.00	14,200	14,450	14,050	828,441	11,763,862,200
25/12/2020	14,200	0.00 ■■	0.00	14,200	14,450	14,050	828,441	11,763,862,200
24/12/2020	14,200	-0.60 ▼	-4.23	14,750	14,700	13,800	564,338	8,013,599,600
23/12/2020	14,750	-0.20 ▼	-1.36	14,900	15,400	14,550	499,904	7,373,584,000
22/12/2020	14,900	0.30 ▲	2.01	14,650	15,100	14,350	543,379	8,096,347,100
21/12/2020	14,650	0.10 ▲	0.68	14,600	14,750	14,100	895,637	13,121,082,050
20/12/2020	14,600	0.00 ■■	0.00	14,600	14,950	14,300	554,147	8,090,546,200
18/12/2020	14,600	0.00 ■■	0.00	14,600	14,950	14,300	554,147	8,090,546,200
17/12/2020	14,600	-0.60 ▼	-4.11	15,200	15,350	14,150	459,743	6,712,247,800
16/12/2020	15,200	0.90 ▲	5.92	14,250	15,200	14,250	831,356	12,636,611,200
15/12/2020	14,250	-0.20 ▼	-1.40	14,400	14,500	14,150	586,369	8,355,758,250
14/12/2020	14,400	0.00 ■■	0.00	14,450	14,600	14,300	298,380	4,296,672,000
13/12/2020	14,450	0.00 ■■	0.00	14,400	14,650	14,150	270,523	3,909,057,350
11/12/2020	14,450	0.00 ■■	0.00	14,400	14,650	14,150	270,523	3,909,057,350
10/12/2020	14,400	0.60 ▲	4.17	13,800	14,750	14,200	583,232	8,398,540,800
09/12/2020	13,800	-0.20 ▼	-1.45	14,000	14,150	13,600	688,932	9,507,261,600
08/12/2020	14,000	-0.40 ▼	-2.86	14,450	14,450	13,900	500,868	7,012,152,000
07/12/2020	14,450	-0.30 ▼	-2.08	14,700	14,800	14,300	353,955	5,114,649,750
04/12/2020	14,850	0.95 ▲	6.40	13,900	14,850	13,900	4,716,340	70,037,649,000
03/12/2020	13,900	0.00 ■■	0.00	13,900	14,150	13,300	697,569	9,696,209,100
02/12/2020	13,900	-0.60 ▼	-4.32	14,500	14,400	13,900	320,441	4,454,129,900
01/12/2020	14,500	-0.20 ▼	-1.38	14,700	14,550	14,100	454,342	6,587,959,000
30/11/2020	14,550	0.30 ▲	2.06	14,250	14,750	14,450	3,938,190	57,300,664,500
27/11/2020	14,550	0.30 ▲	2.06	14,250	14,750	14,450	3,938,190	57,300,664,500
26/11/2020	14,250	0.90 ▲	6.32	13,350	14,250	13,450	7,866,690	112,100,332,500
25/11/2020	13,350	0.85 ▲	6.37	12,500	13,350	12,600	7,082,870	94,556,314,500
24/11/2020	12,500	0.20 ▲	1.60	12,300	12,800	12,050	3,959,370	49,492,125,000
23/11/2020	12,300	0.55 ▲	4.47	11,750	12,500	12,050	3,670,140	45,142,722,000
20/11/2020	11,750	0.80 ▲	6.81	11,000	11,750	10,950	245,653	2,886,422,750
19/11/2020	11,000	0.00 ■■	0.00	11,000	11,100	10,850	200,044	2,200,484,000
18/11/2020	11,000	0.05 ▲	0.45	11,000	11,100	10,900	1,168,670	12,855,370,000
17/11/2020	11,000	0.00 ■■	0.00	11,000	11,150	10,950	167,031	1,837,341,000
16/11/2020	11,000	0.20 ▲	1.82	10,850	11,200	10,900	432,464	4,757,104,000
13/11/2020	10,850	-0.30 ▼	-2.76	11,100	11,050	10,750	112,494	1,220,559,900
12/11/2020	11,100	0.00 ■■	0.00	11,100	11,100	10,950	64,316	713,907,600
11/11/2020	11,100	-0.10 ▼	-0.90	11,150	11,150	10,900	108,726	1,206,858,600
10/11/2020	11,150	0.00 ■■	0.00	11,200	11,350	11,100	247,482	2,759,424,300
09/11/2020	11,200	0.40 ▲	3.57	10,850	11,200	10,800	147,145	1,648,024,000
06/11/2020	10,850	-0.20 ▼	-1.84	11,000	11,000	10,800	24,147	261,994,950
05/11/2020	11,000	0.10 ▲	0.91	10,900	11,000	10,800	57,499	632,489,000
04/11/2020	10,900	0.00 ■■	0.00	10,900	11,000	10,800	73,212	798,010,800
03/11/2020	10,900	-0.10 ▼	-0.92	11,000	11,000	10,800	67,082	731,193,800
02/11/2020	11,000	0.10 ▲	0.91	10,950	11,000	10,550	93,204	1,025,244,000
30/10/2020	10,950	0.00 ■■	0.00	10,900	11,200	10,600	193,241	2,115,988,950
29/10/2020	10,900	-0.60 ▼	-5.50	11,500	11,400	10,900	190,061	2,071,664,900
28/10/2020	11,500	-0.20 ▼	-1.74	11,700	11,650	11,100	181,613	2,088,549,500
27/10/2020	11,700	0.00 ■■	0.00	11,650	11,800	11,500	87,267	1,021,023,900
26/10/2020	11,650	-0.30 ▼	-2.58	11,900	12,000	11,650	162,089	1,888,336,850
25/10/2020	11,900	0.30 ▲	2.52	11,650	11,900	11,600	302,049	3,594,383,100
23/10/2020	11,900	0.30 ▲	2.52	11,650	11,900	11,600	302,049	3,594,383,100
22/10/2020	11,650	0.00 ■■	0.00	11,700	11,700	11,500	218,181	2,541,808,650
21/10/2020	11,700	-0.10 ▼	-0.85	11,800	11,850	11,650	122,082	1,428,359,400
20/10/2020	11,800	0.00 ■■	0.00	11,800	11,850	11,700	107,204	1,265,007,200
19/10/2020	11,800	-0.10 ▼	-0.85	11,900	12,000	11,800	135,951	1,604,221,800
17/10/2020	11,900	-0.10 ▼	-0.84	12,000	12,100	11,900	87,699	1,043,618,100
16/10/2020	11,900	-0.10 ▼	-0.84	12,000	12,100	11,900	87,699	1,043,618,100
15/10/2020	12,000	0.05 ▲	0.42	11,950	12,250	11,900	2,158,150	25,897,800,000
14/10/2020	11,950	0.10 ▲	0.84	11,800	12,450	11,950	462,245	5,523,827,750
13/10/2020	11,800	0.00 ■■	0.00	11,800	11,900	11,700	118,181	1,394,535,800
12/10/2020	11,800	-0.30 ▼	-2.54	12,100	12,150	11,800	214,251	2,528,161,800
11/10/2020	12,100	-0.10 ▼	-0.83	12,150	12,200	12,100	83,737	1,013,217,700
09/10/2020	12,100	-0.10 ▼	-0.83	12,150	12,200	12,100	83,737	1,013,217,700
08/10/2020	12,150	0.00 ■■	0.00	12,150	12,350	12,100	301,901	3,668,097,150
07/10/2020	12,150	0.10 ▲	0.82	12,050	12,450	11,950	227,060	2,758,779,000
06/10/2020	12,050	-0.10 ▼	-0.83	12,150	12,250	12,000	84,479	1,017,971,950
05/10/2020	12,150	0.30 ▲	2.47	11,900	12,300	11,800	298,727	3,629,533,050
04/10/2020	11,900	0.10 ▲	0.84	11,850	11,900	11,500	212,389	2,527,429,100
02/10/2020	11,900	0.10 ▲	0.84	11,850	11,900	11,500	212,389	2,527,429,100
01/10/2020	11,850	0.00 ■■	0.00	11,800	11,900	11,700	148,366	1,758,137,100
30/09/2020	11,800	0.10 ▲	0.85	11,750	11,950	11,750	125,426	1,480,026,800
29/09/2020	11,750	-0.30 ▼	-2.55	12,000	12,100	11,750	250,848	2,947,464,000
28/09/2020	12,000	-0.10 ▼	-0.83	12,100	12,150	11,950	224,727	2,696,724,000
25/09/2020	12,100	0.00 ■■	0.00	12,100	12,200	12,050	134,922	1,632,556,200
24/09/2020	12,100	-0.10 ▼	-0.83	12,200	12,200	12,050	131,869	1,595,614,900
23/09/2020	12,200	0.10 ▲	0.82	12,100	12,200	12,050	148,041	1,806,100,200
22/09/2020	12,100	0.00 ■■	0.00	12,100	12,200	12,000	196,194	2,373,947,400
21/09/2020	12,100	-0.20 ▼	-1.65	12,250	12,350	12,100	199,026	2,408,214,600
18/09/2020	12,250	0.10 ▲	0.82	12,150	12,350	12,050	199,597	2,445,063,250
17/09/2020	12,150	0.10 ▲	0.82	12,100	12,250	12,050	211,006	2,563,722,900
16/09/2020	12,100	-0.10 ▼	-0.83	12,150	12,250	12,050	163,431	1,977,515,100
15/09/2020	12,150	-0.20 ▼	-1.65	12,350	12,400	12,100	295,529	3,590,677,350
14/09/2020	12,350	0.00 ■■	0.00	12,350	12,550	12,300	228,404	2,820,789,400
11/09/2020	12,350	-0.20 ▼	-1.62	12,500	12,600	12,350	264,591	3,267,698,850
10/09/2020	12,500	-0.10 ▼	-0.80	12,550	12,700	12,500	321,431	4,017,887,500
09/09/2020	12,550	0.05 ▲	0.40	12,500	12,800	12,350	3,090,020	38,779,751,000
08/09/2020	12,500	-0.10 ▼	-0.80	12,600	12,900	12,450	231,144	2,889,300,000
07/09/2020	12,600	0.50 ▲	3.97	12,050	12,850	12,200	1,011,119	12,740,099,400
04/09/2020	12,050	-0.10 ▼	-0.83	12,150	12,150	11,850	193,037	2,326,095,850
03/09/2020	12,150	-0.10 ▼	-0.82	12,250	12,350	12,100	152,844	1,857,054,600
02/09/2020	12,250	0.10 ▲	0.82	12,200	12,350	12,200	106,929	1,309,880,250
01/09/2020	12,250	0.10 ▲	0.82	12,200	12,350	12,200	106,929	1,309,880,250
31/08/2020	12,200	0.00 ■■	0.00	12,200	12,500	12,200	137,693	1,679,854,600
28/08/2020	12,200	0.00 ■■	0.00	12,200	12,400	12,200	157,286	1,918,889,200
27/08/2020	12,200	-0.10 ▼	-0.82	12,300	12,550	12,150	218,522	2,665,968,400
26/08/2020	12,300	0.00 ■■	0.00	12,300	12,700	12,200	124,232	1,528,053,600
25/08/2020	12,300	-0.10 ▼	-0.81	12,400	12,550	12,150	184,850	2,273,655,000
24/08/2020	12,400	-0.20 ▼	-1.61	12,600	12,600	12,300	154,719	1,918,515,600
21/08/2020	12,600	0.00 ■■	0.00	12,600	12,850	12,450	45,963	579,133,800
20/08/2020	12,600	-0.20 ▼	-1.59	12,800	13,350	12,600	108,651	1,369,002,600
19/08/2020	12,800	0.80 ▲	6.25	12,000	12,800	11,900	143,393	1,835,430,400
18/08/2020	12,000	-0.10 ▼	-0.83	12,100	12,100	11,900	36,958	443,496,000
17/08/2020	12,100	-0.10 ▼	-0.83	12,200	12,200	11,950	26,034	315,011,400
14/08/2020	12,200	0.00 ■■	0.00	12,200	12,300	11,950	67,410	822,402,000
13/08/2020	12,200	0.30 ▲	2.46	11,950	12,250	11,950	62,586	763,549,200
12/08/2020	11,950	0.00 ■■	0.00	11,950	12,000	11,800	63,710	761,334,500
11/08/2020	11,950	-0.10 ▼	-0.84	12,050	12,050	11,950	52,142	623,096,900
10/08/2020	12,050	0.00 ■■	0.00	12,050	12,250	12,000	48,853	588,678,650
07/08/2020	12,050	-0.10 ▼	-0.83	12,200	12,200	12,000	80,694	972,362,700
06/08/2020	12,200	0.10 ▲	0.82	12,050	12,250	11,900	93,986	1,146,629,200
05/08/2020	12,050	0.30 ▲	2.49	11,800	12,300	11,700	75,266	906,955,300
04/08/2020	11,800	-0.20 ▼	-1.69	12,000	12,300	11,800	94,522	1,115,359,600
03/08/2020	12,000	0.10 ▲	0.83	11,950	12,150	11,600	96,059	1,152,708,000
31/07/2020	11,950	-0.10 ▼	-0.84	12,000	12,000	11,500	39,244	468,965,800
30/07/2020	12,000	-0.30 ▼	-2.50	12,300	12,300	12,000	24,594	295,128,000
29/07/2020	12,300	0.30 ▲	2.44	12,000	12,300	11,200	176,736	2,173,852,800
28/07/2020	12,000	0.40 ▲	3.33	11,650	12,100	11,650	69,798	837,576,000
27/07/2020	11,650	-0.90 ▼	-7.73	12,500	12,300	11,650	137,997	1,607,665,050
26/07/2020	12,500	-0.50 ▼	-4.00	13,000	13,250	12,200	100,602	1,257,525,000
24/07/2020	12,500	-0.50 ▼	-4.00	13,000	13,250	12,200	100,602	1,257,525,000
23/07/2020	13,000	-0.80 ▼	-6.15	13,800	13,700	12,950	164,699	2,141,087,000
22/07/2020	13,800	-0.30 ▼	-2.17	14,100	14,100	13,400	166,556	2,298,472,800
21/07/2020	14,100	0.40 ▲	2.84	13,700	14,100	13,750	60,167	848,354,700
20/07/2020	13,700	-0.50 ▼	-3.65	14,200	14,250	13,700	39,010	534,437,000
19/07/2020	14,200	-0.20 ▼	-1.41	14,350	14,450	13,650	54,633	775,788,600
17/07/2020	14,200	-0.20 ▼	-1.41	14,350	14,450	13,650	54,633	775,788,600
16/07/2020	14,350	-0.10 ▼	-0.70	14,400	14,750	14,300	83,142	1,193,087,700
15/07/2020	14,400	-1.00 ▼	-6.94	15,400	15,400	14,400	102,407	1,474,660,800
14/07/2020	15,400	0.00 ■■	0.00	15,450	15,450	14,900	109,128	1,680,571,200
13/07/2020	15,450	0.10 ▲	0.65	15,300	15,550	15,350	9,820	151,719,000
12/07/2020	15,300	0.00 ■■	0.00	15,300	15,600	15,300	25,683	392,949,900
10/07/2020	15,300	0.00 ■■	0.00	15,300	15,600	15,300	25,683	392,949,900
09/07/2020	15,300	-0.10 ▼	-0.65	15,400	15,450	15,200	29,556	452,206,800
08/07/2020	15,400	0.10 ▲	0.65	15,350	15,400	15,050	9,748	150,119,200
07/07/2020	15,350	-0.10 ▼	-0.65	15,450	15,500	15,050	77,660	1,192,081,000
06/07/2020	15,450	0.00 ■■	0.00	15,400	15,500	15,300	12,683	195,952,350
05/07/2020	15,400	0.00 ■■	0.00	15,450	15,550	15,400	39,880	614,152,000
03/07/2020	15,400	0.00 ■■	0.00	15,450	15,550	15,400	39,880	614,152,000
02/07/2020	15,450	0.00 ■■	0.00	15,400	15,450	15,200	18,298	282,704,100
01/07/2020	15,400	0.10 ▲	0.65	15,300	15,500	15,250	9,657	148,717,800
30/06/2020	15,300	-0.10 ▼	-0.65	15,400	15,800	15,200	23,515	359,779,500
29/06/2020	15,400	0.10 ▲	0.65	15,300	15,500	15,200	37,170	572,418,000
28/06/2020	15,300	-0.20 ▼	-1.31	15,500	15,800	15,200	254,240	3,889,872,000
26/06/2020	15,300	-0.20 ▼	-1.31	15,500	15,800	15,200	254,240	3,889,872,000
25/06/2020	15,500	0.00 ■■	0.00	15,500	15,500	15,350	15,513	240,451,500
24/06/2020	15,500	-0.20 ▼	-1.29	15,700	15,950	15,500	108,949	1,688,709,500
23/06/2020	15,700	0.30 ▲	1.91	15,400	15,950	15,300	67,553	1,060,582,100
22/06/2020	15,400	0.00 ■■	0.00	15,450	15,650	15,400	38,048	585,939,200
19/06/2020	15,450	0.30 ▲	1.94	15,200	15,600	15,200	41,128	635,427,600
18/06/2020	15,200	-0.20 ▼	-1.32	15,350	15,350	15,050	9,928	150,905,600
17/06/2020	15,350	-0.05 ▼	-0.33	15,400	15,650	15,050	158,150	2,427,602,500
16/06/2020	15,400	0.20 ▲	1.30	15,200	15,650	15,000	43,995	677,523,000
15/06/2020	15,200	-0.30 ▼	-1.97	15,500	15,600	14,450	100,860	1,533,072,000
14/06/2020	15,500	-0.50 ▼	-3.23	16,000	15,850	15,100	63,521	984,575,500
12/06/2020	15,500	-0.50 ▼	-3.23	16,000	15,850	15,100	63,521	984,575,500
11/06/2020	16,000	-0.50 ▼	-3.13	16,500	16,500	15,950	150,977	2,415,632,000
10/06/2020	16,500	0.30 ▲	1.82	16,200	16,500	15,850	118,816	1,960,464,000
09/06/2020	16,250	0.50 ▲	3.08	15,750	16,800	15,550	113,942	1,851,557,500
08/06/2020	15,750	0.30 ▲	1.90	15,500	15,900	15,450	116,295	1,831,646,250
06/06/2020	15,500	0.20 ▲	1.29	15,300	15,950	15,000	89,897	1,393,403,500
05/06/2020	15,500	0.20 ▲	1.29	15,300	15,950	15,000	89,897	1,393,403,500
04/06/2020	15,300	0.00 ■■	0.00	15,300	15,700	15,100	69,454	1,062,646,200
03/06/2020	15,300	0.30 ▲	1.96	15,000	15,350	14,600	82,248	1,258,394,400
02/06/2020	15,000	-0.90 ▼	-6.00	15,950	16,150	15,000	113,533	1,702,995,000
01/06/2020	15,950	0.60 ▲	3.76	15,350	16,200	15,450	156,849	2,501,741,550
31/05/2020	15,350	1.00 ▲	6.51	14,350	15,350	14,350	193,678	2,972,957,300
29/05/2020	15,350	1.00 ▲	6.51	14,350	15,350	14,350	193,678	2,972,957,300
28/05/2020	14,350	0.00 ■■	0.00	14,350	14,550	14,350	32,741	469,833,350
27/05/2020	14,350	-0.10 ▼	-0.70	14,400	14,600	14,350	76,811	1,102,237,850
26/05/2020	14,400	0.10 ▲	0.69	14,350	14,400	14,200	82,820	1,192,608,000
25/05/2020	14,350	-0.20 ▼	-1.39	14,500	14,500	14,200	51,591	740,330,850
24/05/2020	14,500	-0.10 ▼	-0.69	14,600	14,700	14,350	40,126	581,827,000
22/05/2020	14,500	-0.10 ▼	-0.69	14,600	14,700	14,350	40,126	581,827,000
21/05/2020	14,600	0.40 ▲	2.74	14,200	14,800	14,250	83,677	1,221,684,200
20/05/2020	14,200	0.20 ▲	1.41	14,000	14,850	13,800	192,690	2,736,198,000
19/05/2020	14,000	-0.20 ▼	-1.43	14,200	14,400	13,950	65,720	920,080,000
18/05/2020	14,200	-0.20 ▼	-1.41	14,400	14,500	14,000	128,058	1,818,423,600
17/05/2020	14,400	0.50 ▲	3.47	13,900	14,800	14,100	227,194	3,271,593,600
15/05/2020	14,400	0.50 ▲	3.47	13,900	14,800	14,100	227,194	3,271,593,600
14/05/2020	13,900	-0.10 ▼	-0.72	14,000	13,900	13,400	76,576	1,064,406,400
13/05/2020	14,000	0.00 ■■	0.00	14,000	14,200	13,800	69,524	973,336,000
12/05/2020	14,000	0.20 ▲	1.43	13,800	14,100	13,750	61,009	854,126,000
11/05/2020	13,800	0.90 ▲	6.52	12,900	13,800	12,900	293,798	4,054,412,400
10/05/2020	12,900	0.20 ▲	1.55	12,750	12,900	12,700	15,069	194,390,100
08/05/2020	12,900	0.20 ▲	1.55	12,750	12,900	12,700	15,069	194,390,100
07/05/2020	12,750	-0.20 ▼	-1.57	12,950	12,950	12,750	11,364	144,891,000
06/05/2020	12,950	0.00 ■■	0.00	12,950	12,950	12,800	6,984	90,442,800
05/05/2020	12,950	0.00 ■■	0.00	12,900	12,950	12,700	8,107	104,985,650
04/05/2020	12,900	0.00 ■■	0.00	12,900	12,950	12,500	18,177	234,483,300
01/05/2020	12,900	-0.10 ▼	-0.78	13,000	13,200	12,850	10,812	139,474,800
30/04/2020	12,900	-0.10 ▼	-0.78	13,000	13,200	12,850	10,812	139,474,800
29/04/2020	12,900	-0.10 ▼	-0.78	13,000	13,200	12,850	10,812	139,474,800
28/04/2020	13,000	0.10 ▲	0.77	12,950	13,200	12,900	17,807	231,491,000
27/04/2020	12,950	0.10 ▲	0.77	12,800	13,300	12,800	21,425	277,453,750
26/04/2020	12,800	0.10 ▲	0.78	12,700	13,550	12,750	88,966	1,138,764,800
24/04/2020	12,800	0.10 ▲	0.78	12,700	13,550	12,750	88,966	1,138,764,800
23/04/2020	12,700	0.00 ■■	0.00	12,700	12,700	12,500	6,508	82,651,600
22/04/2020	12,700	0.00 ■■	0.00	12,650	12,700	12,300	22,943	291,376,100
21/04/2020	12,650	-0.10 ▼	-0.79	12,750	12,750	12,450	22,636	286,345,400
20/04/2020	12,750	0.00 ■■	0.00	12,750	12,800	12,650	37,940	483,735,000
19/04/2020	12,750	0.00 ■■	0.00	12,750	12,750	12,600	7,194	91,723,500
17/04/2020	12,750	0.00 ■■	0.00	12,750	12,750	12,600	7,194	91,723,500
16/04/2020	12,750	-0.10 ▼	-0.78	12,800	12,750	12,500	17,584	224,196,000
15/04/2020	12,800	0.20 ▲	1.56	12,650	12,900	12,600	22,363	286,246,400
14/04/2020	12,650	0.00 ■■	0.00	12,700	12,650	12,500	9,124	115,418,600
13/04/2020	12,700	0.00 ■■	0.00	12,700	12,700	12,300	39,389	500,240,300
12/04/2020	12,700	0.00 ■■	0.00	12,700	12,700	12,400	5,695	72,326,500
10/04/2020	12,700	0.00 ■■	0.00	12,700	12,700	12,400	5,695	72,326,500
09/04/2020	12,700	0.00 ■■	0.00	12,700	12,800	12,350	17,789	225,920,300
08/04/2020	12,700	-0.10 ▼	-0.79	12,750	12,850	12,500	10,010	127,127,000
07/04/2020	12,750	0.10 ▲	0.78	12,700	12,900	12,500	3,907	49,814,250
06/04/2020	12,700	0.40 ▲	3.15	12,300	12,900	12,400	32,254	409,625,800
03/04/2020	12,300	-0.20 ▼	-1.63	12,500	12,600	12,200	18,567	228,374,100
02/04/2020	12,500	0.30 ▲	2.40	12,200	12,500	12,000	6,952	86,900,000
01/04/2020	12,500	0.30 ▲	2.40	12,200	12,500	12,000	6,952	86,900,000
31/03/2020	12,200	0.00 ■■	0.00	12,200	12,200	11,500	34,110	416,142,000
30/03/2020	12,200	-0.10 ▼	-0.82	12,300	12,200	11,650	22,924	279,672,800
29/03/2020	12,300	0.10 ▲	0.81	12,200	12,300	11,700	20,133	247,635,900
27/03/2020	12,300	0.10 ▲	0.81	12,200	12,300	11,700	20,133	247,635,900
26/03/2020	12,200	-0.30 ▼	-2.46	12,500	12,600	12,200	4,007	48,885,400
25/03/2020	12,500	-0.20 ▼	-1.60	12,700	12,700	12,500	3,555	44,437,500
24/03/2020	12,700	0.00 ■■	0.00	12,700	12,700	12,300	27,700	351,790,000
23/03/2020	12,700	0.00 ■■	0.00	12,700	12,700	12,000	273,906	3,478,606,200
22/03/2020	12,700	-0.10 ▼	-0.79	12,800	12,800	12,400	20,070	254,889,000
20/03/2020	12,700	-0.10 ▼	-0.79	12,800	12,800	12,400	20,070	254,889,000
19/03/2020	12,800	0.00 ■■	0.00	12,850	12,800	12,500	10,308	131,942,400
18/03/2020	12,850	0.10 ▲	0.78	12,750	12,850	12,600	37,939	487,516,150
17/03/2020	12,750	-0.20 ▼	-1.57	12,950	12,900	12,150	49,145	626,598,750
16/03/2020	12,950	-0.05 ▼	-0.39	12,950	12,950	12,750	418,090	5,414,265,500
14/03/2020	12,950	-0.05 ▼	-0.39	13,000	13,000	12,400	546,030	7,071,088,500
13/03/2020	12,950	-0.05 ▼	-0.39	13,000	13,000	12,400	546,030	7,071,088,500
12/03/2020	13,000	-0.20 ▼	-1.54	13,200	13,000	12,300	1,071,480	13,929,240,000
11/03/2020	13,200	-0.10 ▼	-0.76	13,200	13,200	12,850	165,150	2,179,980,000
10/03/2020	13,200	0.00 ■■	0.00	13,200	13,200	12,800	8,331	109,969,200
09/03/2020	13,200	-0.20 ▼	-1.52	13,400	13,400	12,800	21,672	286,070,400
06/03/2020	13,400	0.10 ▲	0.75	13,350	13,400	13,300	13,259	177,670,600
05/03/2020	13,350	-0.10 ▼	-0.75	13,400	13,400	13,300	1,973	26,339,550
04/03/2020	13,400	0.00 ■■	0.00	13,400	13,500	13,300	16,335	218,889,000
03/03/2020	13,400	0.00 ■■	0.00	13,400	13,500	13,200	14,911	199,807,400
02/03/2020	13,400	0.00 ■■	0.00	13,400	13,500	13,150	8,830	118,322,000
28/02/2020	13,400	0.00 ■■	0.00	13,400	13,400	13,000	60,117	805,567,800
27/02/2020	13,400	0.00 ■■	0.00	13,400	13,400	13,150	7,512	100,660,800
26/02/2020	13,400	0.00 ■■	0.00	13,450	13,450	13,100	8,338	111,729,200
25/02/2020	13,450	-0.10 ▼	-0.74	13,500	13,450	13,000	2,067	27,801,150
24/02/2020	13,500	-0.10 ▼	-0.74	13,600	13,600	13,100	14,930	201,555,000
21/02/2020	13,600	0.20 ▲	1.47	13,450	13,600	13,400	14,390	195,704,000
20/02/2020	13,450	0.00 ■■	0.00	13,450	13,500	13,300	2,697	36,274,650
19/02/2020	13,450	-0.10 ▼	-0.74	13,500	13,450	13,350	4,623	62,179,350
18/02/2020	13,500	0.00 ■■	0.00	13,500	13,500	13,400	10,169	137,281,500
17/02/2020	13,500	-0.10 ▼	-0.74	13,600	13,600	13,400	5,218	70,443,000
15/02/2020	13,600	0.00 ■■	0.00	13,600	13,600	13,250	14,074	191,406,400
14/02/2020	13,600	0.00 ■■	0.00	13,600	13,600	13,250	14,074	191,406,400
13/02/2020	13,600	0.00 ■■	0.00	13,600	13,600	13,200	13,895	188,972,000
12/02/2020	13,600	0.00 ■■	0.00	13,600	13,600	13,300	25,684	349,302,400
11/02/2020	13,600	0.00 ■■	0.00	13,600	13,750	13,200	16,888	229,676,800
10/02/2020	13,600	0.00 ■■	0.00	13,550	13,600	13,350	13,981	190,141,600
09/02/2020	13,550	0.00 ■■	0.00	13,550	13,550	13,300	11,098	150,377,900
07/02/2020	13,550	0.00 ■■	0.00	13,550	13,550	13,300	11,098	150,377,900
06/02/2020	13,550	0.90 ▲	6.64	12,700	13,550	13,100	68,934	934,055,700
05/02/2020	12,700	-0.80 ▼	-6.30	13,500	13,500	12,700	7,990	101,473,000
04/02/2020	13,500	0.00 ■■	0.00	13,500	13,500	13,100	31,475	424,912,500
03/02/2020	13,500	0.00 ■■	0.00	13,500	13,500	12,600	175,854	2,374,029,000
02/02/2020	13,500	-0.40 ▼	-2.96	13,900	13,600	13,050	40,723	549,760,500
31/01/2020	13,500	-0.40 ▼	-2.96	13,900	13,600	13,050	40,723	549,760,500
30/01/2020	13,900	-0.20 ▼	-1.44	14,050	13,950	13,750	3,605	50,109,500
29/01/2020	14,050	0.00 ■■	0.00	14,050	14,050	13,800	11,254	158,118,700
28/01/2020	14,050	0.00 ■■	0.00	14,050	14,050	13,800	11,254	158,118,700
27/01/2020	14,050	0.00 ■■	0.00	14,050	14,050	13,800	11,254	158,118,700
26/01/2020	14,050	0.00 ■■	0.00	14,050	14,050	13,800	11,254	158,118,700
24/01/2020	14,050	0.00 ■■	0.00	14,050	14,050	13,800	11,254	158,118,700
23/01/2020	14,050	0.00 ■■	0.00	14,050	14,050	13,800	11,254	158,118,700
22/01/2020	14,050	0.00 ■■	0.00	14,050	14,050	13,800	11,254	158,118,700
21/01/2020	14,050	0.25 ▲	1.78	13,800	14,050	13,800	227,370	3,194,548,500
20/01/2020	13,800	-0.20 ▼	-1.45	14,000	14,000	13,800	48,740	672,612,000
17/01/2020	14,000	0.05 ▲	0.36	13,950	14,000	13,900	293,900	4,114,600,000
16/01/2020	13,950	0.10 ▲	0.72	13,850	13,950	13,800	125,570	1,751,701,500
15/01/2020	13,850	-0.15 ▼	-1.08	14,000	14,000	13,800	207,700	2,876,645,000
14/01/2020	14,000	-0.05 ▼	-0.36	14,000	14,000	13,850	25,240	353,360,000
13/01/2020	14,000	-0.10 ▼	-0.71	14,050	14,050	13,900	2,122	29,708,000
10/01/2020	14,050	0.00 ■■	0.00	14,050	14,100	13,850	25,480	357,994,000
09/01/2020	14,050	0.00 ■■	0.00	14,050	14,150	13,800	23,851	335,106,550
08/01/2020	14,050	-0.10 ▼	-0.71	14,150	14,150	13,900	3,560	50,018,000
07/01/2020	14,150	0.00 ■■	0.00	14,200	14,200	13,900	43,791	619,642,650
06/01/2020	14,200	0.00 ■■	0.00	14,200	14,200	13,950	6,045	85,839,000
03/01/2020	14,200	0.20 ▲	1.41	14,000	14,300	14,000	35,520	504,384,000
02/01/2020	14,000	0.10 ▲	0.71	13,900	14,500	13,900	20,483	286,762,000
31/12/2019	13,900	-0.10 ▼	-0.72	14,000	14,000	13,800	15,219	211,544,100
30/12/2019	14,000	-0.20 ▼	-1.43	14,150	14,200	13,950	6,056	84,784,000
28/12/2019	14,150	0.00 ■■	0.00	14,150	14,350	14,000	3,477	49,199,550
27/12/2019	14,150	0.00 ■■	0.00	14,150	14,350	14,000	3,477	49,199,550
26/12/2019	14,150	0.00 ■■	0.00	14,150	14,250	13,400	26,885	380,422,750
25/12/2019	14,150	0.00 ■■	0.00	14,150	14,200	14,000	6,520	92,258,000
24/12/2019	14,150	0.00 ■■	0.00	14,200	14,400	14,100	27,101	383,479,150
23/12/2019	14,200	0.00 ■■	0.00	14,200	14,200	14,100	20,897	296,737,400
20/12/2019	14,200	0.05 ▲	0.35	14,150	14,300	13,950	212,570	3,018,494,000
19/12/2019	14,150	-0.30 ▼	-2.12	14,400	14,500	14,150	4,394	62,175,100
18/12/2019	14,400	-0.10 ▼	-0.69	14,500	14,600	14,400	100,937	1,453,492,800
17/12/2019	14,500	0.30 ▲	2.07	14,250	14,500	14,000	61,516	891,982,000
16/12/2019	14,250	0.00 ■■	0.00	14,250	14,300	14,200	9,300	132,525,000
13/12/2019	14,250	-0.10 ▼	-0.70	14,300	14,500	14,200	14,765	210,401,250
12/12/2019	14,300	-0.10 ▼	-0.70	14,450	14,500	14,300	12,972	185,499,600
11/12/2019	14,450	-0.10 ▼	-0.69	14,500	14,950	14,450	6,384	92,248,800
10/12/2019	14,500	-0.30 ▼	-2.07	14,800	15,250	14,500	7,489	108,590,500
09/12/2019	14,800	0.30 ▲	2.03	14,500	15,450	14,400	207,254	3,067,359,200
07/12/2019	14,500	0.00 ■■	0.00	14,500	14,500	14,350	10,399	150,785,500
06/12/2019	14,500	0.00 ■■	0.00	14,500	14,500	14,350	10,399	150,785,500
05/12/2019	14,500	0.00 ■■	0.00	14,500	14,500	14,350	6,884	99,818,000
04/12/2019	14,450	0.00 ■■	0.00	14,450	14,500	14,250	29,212	422,113,400
03/12/2019	14,450	-0.10 ▼	-0.69	14,550	14,550	14,250	36,985	534,433,250
02/12/2019	14,550	0.00 ■■	0.00	14,600	14,550	14,250	35,567	517,499,850
29/11/2019	14,600	0.10 ▲	0.68	14,500	14,600	14,300	19,884	290,306,400
28/11/2019	14,500	-0.10 ▼	-0.69	14,600	14,600	14,350	22,434	325,293,000
27/11/2019	14,600	0.00 ■■	0.00	14,550	14,600	14,350	19,176	279,969,600
26/11/2019	14,550	0.00 ■■	0.00	14,600	14,600	14,200	8,242	119,921,100
25/11/2019	14,600	-0.10 ▼	-0.68	14,700	14,700	14,200	101,816	1,486,513,600
22/11/2019	14,700	0.00 ■■	0.00	14,700	14,700	14,600	27,543	404,882,100
21/11/2019	14,700	-0.10 ▼	-0.68	14,750	14,800	14,650	9,204	135,298,800
20/11/2019	14,750	0.00 ■■	0.00	14,750	14,750	14,650	25,562	377,039,500
19/11/2019	14,750	0.10 ▲	0.68	14,700	14,750	14,550	17,601	259,614,750
18/11/2019	14,700	-0.20 ▼	-1.36	14,850	14,850	14,700	11,400	167,580,000
15/11/2019	14,850	-0.10 ▼	-0.67	14,900	14,850	14,700	12,651	187,867,350
14/11/2019	14,900	0.20 ▲	1.34	14,750	14,900	14,700	20,186	300,771,400
13/11/2019	14,750	0.00 ■■	0.00	14,750	14,850	14,700	14,793	218,196,750
12/11/2019	14,750	0.00 ■■	0.00	14,750	14,900	14,650	27,132	400,197,000
11/11/2019	14,750	-0.20 ▼	-1.36	14,900	14,900	14,700	15,585	229,878,750
08/11/2019	14,900	0.00 ■■	0.00	14,900	14,900	14,600	48,858	727,984,200
07/11/2019	14,900	0.10 ▲	0.67	14,850	14,900	14,800	17,438	259,826,200
06/11/2019	14,850	0.40 ▲	2.69	14,450	14,900	14,000	89,228	1,325,035,800
05/11/2019	14,450	-0.30 ▼	-2.08	14,700	14,700	14,350	112,148	1,620,538,600
04/11/2019	14,700	-0.10 ▼	-0.68	14,800	14,850	14,500	47,081	692,090,700
03/11/2019	14,800	-0.10 ▼	-0.68	14,950	14,950	14,700	46,259	684,633,200
01/11/2019	14,800	-0.10 ▼	-0.68	14,950	14,950	14,700	46,259	684,633,200
31/10/2019	14,950	0.00 ■■	0.00	14,950	15,000	14,700	21,359	319,317,050
30/10/2019	14,950	0.00 ■■	0.00	14,950	14,950	14,500	60,168	899,511,600
29/10/2019	14,950	-0.10 ▼	-0.67	15,000	15,150	14,350	54,707	817,869,650
28/10/2019	15,000	0.00 ■■	0.00	15,000	15,400	14,950	57,205	858,075,000
26/10/2019	15,000	-0.30 ▼	-2.00	15,250	15,250	15,000	20,276	304,140,000
25/10/2019	15,000	-0.30 ▼	-2.00	15,250	15,250	15,000	20,276	304,140,000
24/10/2019	15,250	0.00 ■■	0.00	15,250	15,400	15,200	13,071	199,332,750
23/10/2019	15,250	-0.30 ▼	-1.97	15,550	15,650	15,250	20,938	319,304,500
22/10/2019	15,550	0.30 ▲	1.93	15,300	15,800	15,200	59,514	925,442,700
21/10/2019	15,300	0.00 ■■	0.00	15,300	15,500	15,100	14,909	228,107,700
18/10/2019	15,300	0.10 ▲	0.65	15,200	15,300	15,050	7,215	110,389,500
17/10/2019	15,200	0.00 ■■	0.00	15,200	15,250	15,050	24,590	373,768,000
16/10/2019	15,200	0.00 ■■	0.00	15,200	15,300	15,000	9,231	140,311,200
15/10/2019	15,200	-0.10 ▼	-0.66	15,250	15,200	15,050	11,263	171,197,600
14/10/2019	15,250	0.10 ▲	0.66	15,200	15,250	15,050	25,403	387,395,750
11/10/2019	15,200	0.00 ■■	0.00	15,200	15,250	15,050	10,707	162,746,400
10/10/2019	15,200	0.10 ▲	0.66	15,050	15,200	15,000	45,818	696,433,600
09/10/2019	15,050	0.00 ■■	0.00	15,100	15,300	15,050	38,836	584,481,800
08/10/2019	15,100	-0.10 ▼	-0.66	15,200	15,400	15,100	13,789	208,213,900
07/10/2019	15,200	0.00 ■■	0.00	15,200	15,500	15,100	13,866	210,763,200
04/10/2019	15,200	0.10 ▲	0.66	15,100	15,300	15,050	31,205	474,316,000
03/10/2019	15,100	0.00 ■■	0.00	15,100	15,500	15,100	34,818	525,751,800
02/10/2019	15,100	-0.50 ▼	-3.31	15,600	15,800	15,100	39,122	590,742,200
01/10/2019	15,600	0.40 ▲	2.56	15,150	15,600	15,100	36,250	565,500,000
30/09/2019	15,150	-0.30 ▼	-1.98	15,400	15,400	15,100	42,176	638,966,400
27/09/2019	15,400	-0.10 ▼	-0.65	15,500	15,700	15,350	11,873	182,844,200
26/09/2019	15,500	0.00 ■■	0.00	15,500	15,850	15,350	47,697	739,303,500
25/09/2019	15,500	-0.50 ▼	-3.23	16,000	16,100	15,500	95,361	1,478,095,500
24/09/2019	16,000	-0.40 ▼	-2.50	16,400	16,400	16,000	37,371	597,936,000
23/09/2019	16,400	0.10 ▲	0.61	16,300	16,500	16,200	25,863	424,153,200
20/09/2019	16,300	-0.20 ▼	-1.23	16,500	16,600	16,300	31,360	511,168,000
19/09/2019	16,500	-0.40 ▼	-2.42	16,950	16,800	16,500	89,727	1,480,495,500
18/09/2019	16,950	0.10 ▲	0.59	16,800	16,950	16,550	34,453	583,978,350
17/09/2019	16,800	0.30 ▲	1.79	16,500	16,800	15,900	84,329	1,416,727,200
16/09/2019	16,500	0.00 ■■	0.00	16,500	16,500	15,950	110,388	1,821,402,000
13/09/2019	16,500	-0.40 ▼	-2.42	16,950	17,100	16,500	57,073	941,704,500
12/09/2019	16,950	-0.20 ▼	-1.18	17,100	17,200	16,500	133,127	2,256,502,650
11/09/2019	17,100	-0.20 ▼	-1.17	17,300	17,500	17,100	114,099	1,951,092,900
10/09/2019	17,300	0.20 ▲	1.16	17,150	17,500	17,050	674,000	11,660,200,000
09/09/2019	17,150	0.00 ■■	0.00	17,150	17,150	17,100	23,771	407,672,650
06/09/2019	17,150	0.00 ■■	0.00	17,100	17,400	17,100	26,846	460,408,900
05/09/2019	17,100	0.10 ▲	0.58	17,000	17,300	16,900	25,555	436,990,500
04/09/2019	17,000	0.00 ■■	0.00	17,000	17,000	16,900	32,578	553,826,000
03/09/2019	17,000	0.00 ■■	0.00	17,000	17,100	16,800	14,255	242,335,000
30/08/2019	17,000	-0.30 ▼	-1.76	17,300	17,450	17,000	40,277	684,709,000
29/08/2019	17,300	-0.30 ▼	-1.73	17,600	17,450	16,900	68,514	1,185,292,200
28/08/2019	17,600	0.90 ▲	5.11	16,700	17,600	16,500	82,583	1,453,460,800
27/08/2019	16,700	-0.30 ▼	-1.80	17,000	17,250	16,700	47,631	795,437,700
26/08/2019	17,000	-0.10 ▼	-0.59	17,150	17,050	16,500	121,962	2,073,354,000
23/08/2019	17,150	-0.40 ▼	-2.33	17,550	17,600	17,100	99,558	1,707,419,700
22/08/2019	17,550	-0.30 ▼	-1.71	17,900	17,800	17,550	54,959	964,530,450
21/08/2019	17,900	-0.20 ▼	-1.12	18,100	18,000	17,800	36,983	661,995,700
20/08/2019	18,100	0.10 ▲	0.55	18,000	18,500	17,500	77,504	1,402,822,400
19/08/2019	18,000	-0.40 ▼	-2.22	18,450	18,400	17,200	349,421	6,289,578,000
16/08/2019	18,450	0.10 ▲	0.54	18,400	18,600	18,350	62,311	1,149,637,950
15/08/2019	18,400	-0.20 ▼	-1.09	18,600	18,600	18,300	45,697	840,824,800
14/08/2019	18,600	0.60 ▲	3.23	18,000	18,900	18,000	526,627	9,795,262,200
13/08/2019	18,000	-0.30 ▼	-1.67	18,250	18,250	17,850	57,498	1,034,964,000
12/08/2019	18,250	0.00 ■■	0.00	18,250	18,450	17,950	44,246	807,489,500
09/08/2019	18,250	-0.10 ▼	-0.55	18,350	18,500	18,250	78,331	1,429,540,750
08/08/2019	18,350	0.10 ▲	0.54	18,250	18,700	18,050	124,370	2,282,189,500
07/08/2019	18,250	0.00 ■■	0.00	18,250	18,300	18,050	43,604	795,773,000
06/08/2019	18,250	0.60 ▲	3.29	17,700	18,500	17,250	108,694	1,983,665,500
05/08/2019	17,700	0.20 ▲	1.13	17,500	17,700	16,950	148,112	2,621,582,400
02/08/2019	17,500	-0.40 ▼	-2.29	17,900	17,750	17,350	116,617	2,040,797,500
01/08/2019	17,900	-0.10 ▼	-0.56	17,950	17,950	17,650	108,270	1,938,033,000
31/07/2019	17,950	0.10 ▲	0.56	17,850	18,000	17,450	151,826	2,725,276,700
30/07/2019	17,850	0.00 ■■	0.00	17,900	18,300	17,700	178,518	3,186,546,300
29/07/2019	17,900	0.00 ■■	0.00	17,900	17,900	17,600	62,295	1,115,080,500
26/07/2019	17,900	-0.30 ▼	-1.68	18,150	18,200	17,900	82,292	1,473,026,800
25/07/2019	18,150	0.10 ▲	0.55	18,000	18,200	17,800	65,147	1,182,418,050
24/07/2019	18,000	-0.30 ▼	-1.67	18,300	18,350	18,000	65,340	1,176,120,000
23/07/2019	18,300	0.30 ▲	1.64	18,000	18,500	18,100	44,073	806,535,900
22/07/2019	18,000	0.10 ▲	0.56	17,950	18,000	17,550	78,667	1,416,006,000
19/07/2019	17,950	-0.20 ▼	-1.11	18,100	18,100	17,950	47,946	860,630,700
18/07/2019	18,100	0.00 ■■	0.00	18,150	18,400	17,950	64,851	1,173,803,100
17/07/2019	18,150	0.00 ■■	0.00	18,100	18,200	17,700	110,281	2,001,600,150
16/07/2019	18,100	-0.70 ▼	-3.87	18,800	18,800	17,900	170,231	3,081,181,100
15/07/2019	18,800	0.00 ■■	0.00	18,800	19,100	18,500	206,739	3,886,693,200
12/07/2019	18,800	-0.20 ▼	-1.06	19,000	19,150	18,750	109,689	2,062,153,200
11/07/2019	19,000	0.50 ▲	2.63	18,500	19,050	18,500	153,497	2,916,443,000
10/07/2019	18,500	0.10 ▲	0.54	18,350	18,500	18,300	68,350	1,264,475,000
09/07/2019	18,350	-0.30 ▼	-1.63	18,700	19,150	18,350	132,927	2,439,210,450
08/07/2019	18,700	0.80 ▲	4.28	17,900	18,700	17,900	155,927	2,915,834,900
05/07/2019	17,900	0.00 ■■	0.00	17,900	18,000	17,650	63,194	1,131,172,600
04/07/2019	17,900	0.50 ▲	2.79	17,350	18,400	17,200	372,382	6,665,637,800
03/07/2019	17,350	0.30 ▲	1.73	17,100	17,450	17,000	64,940	1,126,709,000
02/07/2019	17,100	0.00 ■■	0.00	17,100	17,200	16,950	83,508	1,427,986,800
01/07/2019	17,100	0.00 ■■	0.00	17,100	17,600	16,900	131,605	2,250,445,500
28/06/2019	17,100	0.80 ▲	4.68	16,300	17,300	15,800	154,502	2,641,984,200
27/06/2019	16,300	-0.30 ▼	-1.84	16,600	16,650	16,300	88,905	1,449,151,500
26/06/2019	16,600	-0.10 ▼	-0.60	16,750	16,900	16,300	168,240	2,792,784,000
25/06/2019	16,750	0.80 ▲	4.78	16,000	16,800	16,000	284,215	4,760,601,250
24/06/2019	16,000	0.40 ▲	2.50	15,600	16,200	15,650	203,040	3,248,640,000
21/06/2019	15,600	-0.20 ▼	-1.28	15,750	15,800	15,600	345,989	5,397,428,400
20/06/2019	15,750	0.40 ▲	2.54	15,350	15,900	15,350	157,699	2,483,759,250
19/06/2019	15,350	0.40 ▲	2.61	15,000	15,350	15,100	34,361	527,441,350
18/06/2019	15,000	-0.20 ▼	-1.33	15,200	15,200	15,000	53,332	799,980,000
17/06/2019	15,200	-0.10 ▼	-0.66	15,300	15,300	15,150	63,252	961,430,400
16/06/2019	15,300	0.00 ■■	0.00	15,300	15,300	15,100	12,851	196,620,300
14/06/2019	15,300	0.00 ■■	0.00	15,300	15,300	15,100	12,851	196,620,300
13/06/2019	15,300	0.00 ■■	0.00	15,300	15,300	15,000	17,120	261,936,000
11/06/2019	15,300	0.10 ▲	0.65	15,250	15,300	15,150	10,761	164,643,300
10/06/2019	15,250	-0.10 ▼	-0.66	15,300	15,250	15,100	16,978	258,914,500
09/06/2019	15,300	0.20 ▲	1.31	15,100	15,300	15,050	23,939	366,266,700
07/06/2019	15,300	0.20 ▲	1.31	15,100	15,300	15,050	23,939	366,266,700
06/06/2019	15,100	0.00 ■■	0.00	15,050	15,150	14,950	17,290	261,079,000
05/06/2019	15,050	0.20 ▲	1.33	14,900	15,100	14,900	13,738	206,756,900
04/06/2019	14,900	-0.20 ▼	-1.34	15,100	15,150	14,800	48,874	728,222,600
03/06/2019	15,100	-0.10 ▼	-0.66	15,200	15,300	15,100	25,326	382,422,600
02/06/2019	15,200	-0.20 ▼	-1.32	15,350	15,350	15,150	15,867	241,178,400
31/05/2019	15,200	-0.20 ▼	-1.32	15,350	15,350	15,150	15,867	241,178,400
30/05/2019	15,350	-0.10 ▼	-0.65	15,400	15,350	15,150	17,072	262,055,200
29/05/2019	15,400	0.00 ■■	0.00	15,400	15,400	15,200	116,458	1,793,453,200
28/05/2019	15,400	0.00 ■■	0.00	15,400	15,450	15,000	75,455	1,162,007,000
27/05/2019	15,400	-0.30 ▼	-1.95	15,700	15,700	15,400	41,194	634,387,600
26/05/2019	15,700	0.00 ■■	0.00	15,700	15,750	15,500	42,987	674,895,900
24/05/2019	15,700	0.00 ■■	0.00	15,700	15,750	15,500	42,987	674,895,900
23/05/2019	15,700	-0.10 ▼	-0.64	15,750	15,800	15,550	17,946	281,752,200
22/05/2019	15,750	0.40 ▲	2.54	15,350	16,100	15,400	94,134	1,482,610,500
21/05/2019	15,350	-0.10 ▼	-0.65	15,450	15,450	15,350	10,588	162,525,800
20/05/2019	15,450	0.00 ■■	0.00	15,450	15,500	15,400	16,329	252,283,050
19/05/2019	15,450	0.00 ■■	0.00	15,450	15,550	15,250	26,713	412,715,850
17/05/2019	15,450	0.00 ■■	0.00	15,450	15,550	15,250	26,713	412,715,850
16/05/2019	15,450	0.20 ▲	1.29	15,250	15,450	15,100	22,107	341,553,150
15/05/2019	15,250	0.00 ■■	0.00	15,250	15,250	15,000	20,147	307,241,750
14/05/2019	15,250	0.00 ■■	0.00	15,250	15,250	14,950	35,205	536,876,250
13/05/2019	15,250	0.30 ▲	1.97	15,000	15,250	14,800	33,580	512,095,000
12/05/2019	15,000	0.00 ■■	0.00	15,000	15,050	14,950	10,930	163,950,000
10/05/2019	15,000	0.00 ■■	0.00	15,000	15,050	14,950	10,930	163,950,000
09/05/2019	15,000	-0.30 ▼	-2.00	15,250	15,250	14,950	22,938	344,070,000
08/05/2019	15,250	-0.10 ▼	-0.66	15,300	15,300	15,000	41,305	629,901,250
07/05/2019	15,300	0.10 ▲	0.65	15,250	15,400	15,200	79,856	1,221,796,800
06/05/2019	15,250	-0.30 ▼	-1.97	15,500	15,300	14,900	112,156	1,710,379,000
05/05/2019	15,500	-0.10 ▼	-0.65	15,600	15,550	15,400	43,735	677,892,500
03/05/2019	15,500	-0.10 ▼	-0.65	15,600	15,550	15,400	43,735	677,892,500
02/05/2019	15,600	-0.10 ▼	-0.64	15,700	15,650	15,450	274,263	4,278,502,800
01/05/2019	15,700	0.30 ▲	1.91	15,450	15,850	15,500	114,654	1,800,067,800
30/04/2019	15,700	0.30 ▲	1.91	15,450	15,850	15,500	114,654	1,800,067,800
29/04/2019	15,700	0.30 ▲	1.91	15,450	15,850	15,500	114,654	1,800,067,800
28/04/2019	15,700	0.30 ▲	1.91	15,450	15,850	15,500	114,654	1,800,067,800
26/04/2019	15,700	0.30 ▲	1.91	15,450	15,850	15,500	114,654	1,800,067,800
25/04/2019	15,450	0.00 ■■	0.00	15,400	15,800	15,400	77,284	1,194,037,800
24/04/2019	15,400	0.00 ■■	0.00	15,400	15,500	15,300	33,429	514,806,600
23/04/2019	15,400	0.10 ▲	0.65	15,350	15,550	15,250	34,755	535,227,000
22/04/2019	15,350	0.00 ■■	0.00	15,300	15,800	15,300	148,991	2,287,011,850
21/04/2019	15,300	0.00 ■■	0.00	15,300	15,300	15,200	22,051	337,380,300
19/04/2019	15,300	0.00 ■■	0.00	15,300	15,300	15,200	22,051	337,380,300
18/04/2019	15,300	-0.30 ▼	-1.96	15,600	15,650	15,250	30,673	469,296,900
17/04/2019	15,600	0.50 ▲	3.21	15,100	16,150	15,500	276,722	4,316,863,200
16/04/2019	15,100	0.00 ■■	0.00	15,100	15,100	14,850	33,324	503,192,400
15/04/2019	15,100	-0.10 ▼	-0.66	15,150	15,200	15,000	39,547	597,159,700
12/04/2019	15,100	-0.10 ▼	-0.66	15,150	15,200	15,000	39,547	597,159,700
11/04/2019	15,150	0.00 ■■	0.00	15,150	15,400	15,050	31,098	471,134,700
10/04/2019	15,150	0.00 ■■	0.00	15,150	15,200	15,000	30,224	457,893,600
09/04/2019	15,150	0.00 ■■	0.00	15,150	15,300	15,100	106,660	1,615,899,000
08/04/2019	15,150	-0.20 ▼	-1.32	15,300	15,300	15,150	20,617	312,347,550
05/04/2019	15,300	0.00 ■■	0.00	15,350	15,550	15,200	64,821	991,761,300
04/04/2019	15,350	0.30 ▲	1.95	15,100	15,400	14,900	228,889	3,513,446,150
03/04/2019	15,100	-0.50 ▼	-3.31	15,550	15,400	15,100	102,652	1,550,045,200
02/04/2019	15,550	0.10 ▲	0.64	15,450	15,600	15,400	153,200	2,382,260,000
01/04/2019	15,450	-0.10 ▼	-0.65	15,550	15,550	15,200	64,784	1,000,912,800
31/03/2019	16,700	0.10 ▲	0.60	16,600	16,700	16,250	2,835,030	47,345,001,000
29/03/2019	15,550	0.10 ▲	0.64	15,500	15,550	15,100	77,291	1,201,875,050
28/03/2019	15,500	-0.10 ▼	-0.65	15,600	15,600	14,900	115,186	1,785,383,000
27/03/2019	15,600	-0.40 ▼	-2.56	15,950	16,000	15,500	108,586	1,693,941,600
26/03/2019	15,950	-0.10 ▼	-0.63	16,050	16,800	15,600	445,550	7,106,522,500
25/03/2019	16,050	1.10 ▲	6.85	15,000	16,050	15,100	605,640	9,720,522,000
22/03/2019	15,000	0.00 ■■	0.00	15,000	15,050	14,900	21,268	319,020,000
21/03/2019	15,000	0.00 ■■	0.00	15,000	15,050	14,850	17,379	260,685,000
20/03/2019	15,000	0.00 ■■	0.00	15,000	15,000	14,800	24,953	374,295,000
19/03/2019	15,000	0.00 ■■	0.00	15,000	15,000	14,850	31,920	478,800,000
18/03/2019	15,000	0.00 ■■	0.00	15,000	15,000	14,800	25,477	382,155,000
15/03/2019	15,000	-0.10 ▼	-0.67	15,050	15,100	14,700	89,673	1,345,095,000
14/03/2019	15,050	0.00 ■■	0.00	15,100	15,200	15,050	9,747	146,692,350
13/03/2019	15,100	0.10 ▲	0.66	15,000	15,500	15,050	16,248	245,344,800
12/03/2019	15,000	-0.50 ▼	-3.33	15,500	15,800	15,000	94,007	1,410,105,000
11/03/2019	15,500	-0.10 ▼	-0.65	15,600	15,750	15,500	81,722	1,266,691,000
08/03/2019	15,600	-0.20 ▼	-1.28	15,800	15,800	15,600	31,890	497,484,000
07/03/2019	15,800	-0.10 ▼	-0.63	15,900	16,000	15,700	22,586	356,858,800
06/03/2019	15,900	-0.10 ▼	-0.63	16,000	16,200	15,850	44,062	700,585,800
05/03/2019	16,000	0.30 ▲	1.88	15,750	16,500	15,700	110,176	1,762,816,000
04/03/2019	15,750	-0.10 ▼	-0.63	15,850	15,850	15,650	92,491	1,456,733,250
01/03/2019	15,850	0.30 ▲	1.89	15,600	16,000	15,500	42,378	671,691,300
28/02/2019	15,600	-0.10 ▼	-0.64	15,700	15,700	15,450	52,053	812,026,800
27/02/2019	15,700	0.00 ■■	0.00	15,650	15,800	15,650	29,413	461,784,100
26/02/2019	15,650	-0.20 ▼	-1.28	15,850	16,000	15,650	54,060	846,039,000
25/02/2019	15,850	0.20 ▲	1.26	15,700	16,100	15,700	147,132	2,332,042,200
22/02/2019	15,700	0.10 ▲	0.64	15,600	15,700	15,500	30,167	473,621,900
21/02/2019	15,600	0.20 ▲	1.28	15,400	15,700	15,300	46,100	719,160,000
20/02/2019	15,400	-0.20 ▼	-1.30	15,550	15,700	15,400	49,902	768,490,800
19/02/2019	15,550	-0.10 ▼	-0.64	15,700	15,800	15,550	67,570	1,050,713,500
18/02/2019	15,700	0.00 ■■	0.00	15,700	15,800	15,100	63,144	991,360,800
15/02/2019	15,700	0.20 ▲	1.27	15,500	15,700	15,000	595,484	9,349,098,800
14/02/2019	15,500	0.00 ■■	0.00	15,500	15,700	15,000	117,964	1,828,442,000
13/02/2019	15,500	0.40 ▲	2.58	15,100	15,550	15,100	216,947	3,362,678,500
12/02/2019	15,100	0.50 ▲	3.31	14,600	15,100	14,700	53,751	811,640,100
11/02/2019	14,600	0.20 ▲	1.37	14,450	14,750	14,300	26,603	388,403,800
01/02/2019	14,450	0.10 ▲	0.69	14,300	14,600	14,250	17,926	259,030,700
31/01/2019	14,300	0.10 ▲	0.70	14,200	14,300	13,600	40,558	579,979,400
30/01/2019	14,200	0.00 ■■	0.00	14,200	14,200	13,900	20,290	288,118,000
29/01/2019	14,200	-0.20 ▼	-1.41	14,400	14,400	13,950	18,839	267,513,800
28/01/2019	14,400	0.00 ■■	0.00	14,400	14,500	13,900	36,469	525,153,600
25/01/2019	14,400	-0.10 ▼	-0.69	14,500	14,500	14,000	17,110	246,384,000
24/01/2019	14,500	0.20 ▲	1.38	14,300	14,550	14,300	74,504,000	1,080,308,000,000
23/01/2019	14,300	0.10 ▲	0.70	14,200	14,800	14,200	11,985,000	171,385,500,000
22/01/2019	14,200	0.90 ▲	6.34	13,300	14,200	13,300	104,339,000	1,481,613,800,000
21/01/2019	13,300	-0.80 ▼	-6.02	14,100	14,200	13,300	281,280	3,741,024,000
18/01/2019	14,100	-0.15 ▼	-1.06	14,250	14,400	14,100	197,760	2,788,416,000
17/01/2019	14,250	-0.25 ▼	-1.75	14,500	14,500	14,200	221,840	3,161,220,000
16/01/2019	14,500	0.15 ▲	1.03	14,350	14,500	14,200	459,940	6,669,130,000
15/01/2019	14,350	0.15 ▲	1.05	14,200	14,700	14,200	354,160	5,082,196,000
14/01/2019	14,200	-0.65 ▼	-4.58	14,850	15,000	13,850	406,650	5,774,430,000
11/01/2019	14,850	0.05 ▲	0.34	14,800	15,200	14,850	313,070	4,649,089,500
10/01/2019	14,800	-0.10 ▼	-0.68	14,800	15,000	14,550	357,300	5,288,040,000
09/01/2019	14,800	-0.30 ▼	-2.03	15,100	15,300	14,800	364,010	5,387,348,000
08/01/2019	15,100	-0.20 ▼	-1.32	15,300	15,450	15,100	88,500	1,336,350,000
07/01/2019	15,300	-0.10 ▼	-0.65	15,400	15,500	15,200	238,520	3,649,356,000
04/01/2019	15,400	-0.10 ▼	-0.65	15,500	15,500	15,150	491,600	7,570,640,000
03/01/2019	15,500	-0.40 ▼	-2.58	15,900	15,850	14,850	219,940	3,409,070,000
02/01/2019	15,900	-0.10 ▼	-0.63	16,000	16,000	15,600	279,640	4,446,276,000
29/12/2018	16,000	0.75 ▲	4.69	15,250	16,200	15,100	868,460	13,895,360,000
28/12/2018	16,000	0.75 ▲	4.69	15,250	16,200	15,100	868,460	13,895,360,000
27/12/2018	15,250	-0.40 ▼	-2.62	15,650	15,650	15,100	607,390	9,262,697,500
26/12/2018	15,650	-0.40 ▼	-2.56	16,050	16,350	15,300	1,524,810	23,863,276,500
25/12/2018	16,050	1.00 ▲	6.23	15,050	16,050	14,550	1,383,770	22,209,508,500
24/12/2018	15,050	-0.65 ▼	-4.32	15,700	15,750	14,650	1,897,350	28,555,117,500
21/12/2018	15,700	-0.55 ▼	-3.50	16,250	16,250	15,700	2,358,730	37,032,061,000
20/12/2018	16,250	-0.05 ▼	-0.31	16,300	16,300	15,900	1,221,380	19,847,425,000
19/12/2018	16,300	-0.10 ▼	-0.61	16,300	16,500	16,200	1,851,500	30,179,450,000
18/12/2018	16,300	-0.05 ▼	-0.31	16,300	16,500	16,000	1,308,700	21,331,810,000
17/12/2018	16,300	-0.45 ▼	-2.76	16,750	16,900	16,300	934,140	15,226,482,000
14/12/2018	16,750	0.05 ▲	0.30	16,700	16,950	16,600	700,580	11,734,715,000
13/12/2018	16,700	-0.15 ▼	-0.90	16,850	16,850	16,600	1,005,870	16,798,029,000
12/12/2018	16,850	-0.05 ▼	-0.30	16,900	17,000	16,600	974,030	16,412,405,500
11/12/2018	16,900	-0.15 ▼	-0.89	17,050	17,100	16,900	3,382,960	57,172,024,000
10/12/2018	17,050	0.45 ▲	2.64	16,600	17,300	16,800	2,809,030	47,893,961,500
08/12/2018	16,600	0.10 ▲	0.60	16,500	16,650	16,400	719,210	11,938,886,000
07/12/2018	16,600	0.10 ▲	0.60	16,500	16,650	16,400	719,210	11,938,886,000
06/12/2018	16,500	-0.10 ▼	-0.61	16,500	16,500	16,250	369,470	6,096,255,000
05/12/2018	16,500	0.10 ▲	0.61	16,400	16,600	16,100	454,500	7,499,250,000
04/12/2018	16,400	-0.20 ▼	-1.22	16,600	16,600	16,300	675,980	11,086,072,000
03/12/2018	16,600	-0.10 ▼	-0.60	16,700	16,800	16,600	528,490	8,772,934,000
30/11/2018	16,700	0.10 ▲	0.60	16,600	16,700	16,250	2,835,030	47,345,001,000
29/11/2018	16,600	-0.10 ▼	-0.60	16,700	16,700	16,000	1,636,330	27,163,078,000
28/11/2018	16,700	0.20 ▲	1.20	16,500	16,700	16,400	1,098,070	18,337,769,000
27/11/2018	16,500	0.15 ▲	0.91	16,350	16,650	16,300	1,491,560	24,610,740,000
26/11/2018	16,350	-0.05 ▼	-0.31	16,350	16,400	16,250	238,250	3,895,387,500
24/11/2018	16,350	-0.05 ▼	-0.31	16,350	16,350	16,250	1,379,490	22,554,661,500
23/11/2018	16,350	-0.05 ▼	-0.31	16,350	16,350	16,250	1,379,490	22,554,661,500
22/11/2018	16,350	-0.05 ▼	-0.31	16,400	16,450	16,250	2,979,630	48,716,950,500
21/11/2018	16,400	-0.05 ▼	-0.30	16,450	16,400	16,100	778,580	12,768,712,000
20/11/2018	16,450	-0.05 ▼	-0.30	16,500	16,550	16,350	687,960	11,316,942,000
19/11/2018	16,500	0.55 ▲	3.33	15,950	16,500	15,500	3,274,830	54,034,695,000
16/11/2018	15,950	-0.65 ▼	-4.08	16,600	16,650	15,950	9,383,240	149,662,678,000
15/11/2018	16,600	0.30 ▲	1.81	16,300	16,800	16,250	2,410,710	40,017,786,000
14/11/2018	16,300	-0.05 ▼	-0.31	16,350	16,300	16,150	3,206,110	52,259,593,000
13/11/2018	16,350	-0.10 ▼	-0.61	16,350	16,350	16,050	8,072,000	131,977,200,000
12/11/2018	16,350	-0.10 ▼	-0.61	16,350	16,400	15,900	2,236,930	36,573,805,500
09/11/2018	16,350	0.70 ▲	4.28	15,650	16,400	15,550	2,892,790	47,297,116,500
08/11/2018	15,650	0.20 ▲	1.28	15,450	15,650	15,300	1,150,360	18,003,134,000
07/11/2018	15,450	-0.05 ▼	-0.32	15,450	15,700	15,300	848,900	13,115,505,000
06/11/2018	15,450	0.50 ▲	3.24	14,950	15,450	15,000	2,516,710	38,883,169,500
05/11/2018	14,950	0.20 ▲	1.34	14,750	15,250	14,750	6,268,900	93,720,055,000
02/11/2018	14,750	0.60 ▲	4.07	14,150	15,100	14,000	10,957,770	161,627,107,500
01/11/2018	14,150	-0.05 ▼	-0.35	14,200	14,200	13,900	945,330	13,376,419,500
31/10/2018	14,200	0.40 ▲	2.82	13,800	14,300	13,800	1,440,100	20,449,420,000
30/10/2018	13,800	-1.00 ▼	-7.25	14,800	14,900	13,800	1,202,190	16,590,222,000
29/10/2018	14,800	-0.10 ▼	-0.68	14,900	14,850	14,250	1,130,690	16,734,212,000
28/10/2018	14,900	-0.10 ▼	-0.67	15,000	15,000	14,050	1,363,630	20,318,087,000
26/10/2018	14,900	-0.10 ▼	-0.67	15,000	15,000	14,050	1,363,630	20,318,087,000
25/10/2018	15,000	-0.10 ▼	-0.67	15,000	15,000	13,950	2,874,090	43,111,350,000
24/10/2018	15,000	-0.70 ▼	-4.67	15,700	15,500	15,000	1,566,000	23,490,000,000
23/10/2018	15,700	-0.05 ▼	-0.32	15,750	15,700	15,000	929,450	14,592,365,000
22/10/2018	15,750	0.05 ▲	0.32	15,700	15,900	15,300	691,870	10,896,952,500
20/10/2018	15,700	0.70 ▲	4.46	15,000	15,900	14,700	978,840	15,367,788,000
19/10/2018	15,700	0.70 ▲	4.46	15,000	15,900	14,700	978,840	15,367,788,000
18/10/2018	15,000	-0.05 ▼	-0.33	15,050	15,000	14,700	532,240	7,983,600,000
17/10/2018	15,050	-0.05 ▼	-0.33	15,050	15,350	14,900	405,380	6,100,969,000
16/10/2018	15,050	0.35 ▲	2.33	14,700	15,050	14,700	947,340	14,257,467,000
15/10/2018	14,700	-0.70 ▼	-4.76	15,400	15,300	14,700	648,680	9,535,596,000
14/10/2018	15,400	0.50 ▲	3.25	14,900	15,400	14,450	1,251,720	19,276,488,000
12/10/2018	15,400	0.50 ▲	3.25	14,900	15,400	14,450	1,251,720	19,276,488,000
11/10/2018	14,900	-1.10 ▼	-7.38	16,000	15,500	14,900	2,784,930	41,495,457,000
10/10/2018	16,000	-0.10 ▼	-0.63	16,100	16,200	16,000	711,590	11,385,440,000
09/10/2018	16,100	0.05 ▲	0.31	16,100	16,400	16,100	513,970	8,274,917,000
08/10/2018	16,100	-0.45 ▼	-2.80	16,550	16,550	16,000	1,038,990	16,727,739,000
07/10/2018	16,550	-0.30 ▼	-1.81	16,850	16,850	16,550	553,530	9,160,921,500
05/10/2018	16,550	-0.30 ▼	-1.81	16,850	16,850	16,550	553,530	9,160,921,500
04/10/2018	16,850	0.10 ▲	0.59	16,850	17,000	16,850	436,990	7,363,281,500
03/10/2018	16,850	-0.15 ▼	-0.89	17,000	17,150	16,800	326,070	5,494,279,500
02/10/2018	17,000	-0.20 ▼	-1.18	17,200	17,200	16,950	1,056,210	17,955,570,000
01/10/2018	17,200	0.05 ▲	0.29	17,150	17,400	17,100	1,700,870	29,254,964,000
30/09/2018	17,150	0.55 ▲	3.21	16,600	17,200	16,600	1,506,200	25,831,330,000
28/09/2018	17,150	0.55 ▲	3.21	16,600	17,200	16,600	1,506,200	25,831,330,000
27/09/2018	16,600	0.40 ▲	2.41	16,200	16,600	16,200	1,038,490	17,238,934,000
26/09/2018	16,200	0.20 ▲	1.23	16,000	16,650	16,100	884,820	14,334,084,000
25/09/2018	16,000	-0.60 ▼	-3.75	16,600	16,500	16,000	1,500,270	24,004,320,000
24/09/2018	16,600	-0.20 ▼	-1.20	16,800	16,800	16,600	632,130	10,493,358,000
22/09/2018	16,800	-0.05 ▼	-0.30	16,800	16,900	16,700	856,400	14,387,520,000
21/09/2018	16,800	-0.05 ▼	-0.30	16,800	16,900	16,700	856,400	14,387,520,000
20/09/2018	16,800	-0.10 ▼	-0.60	16,800	16,800	16,500	2,294,320	38,544,576,000
19/09/2018	16,800	-0.10 ▼	-0.60	16,800	16,900	16,700	803,490	13,498,632,000
18/09/2018	16,800	-0.05 ▼	-0.30	16,800	16,800	16,550	889,910	14,950,488,000
17/09/2018	16,800	-0.10 ▼	-0.60	16,900	16,900	16,700	634,290	10,656,072,000
14/09/2018	16,900	-0.05 ▼	-0.30	16,900	17,100	16,600	880,910	14,887,379,000
13/09/2018	16,900	-0.25 ▼	-1.48	16,900	16,900	16,650	805,130	13,606,697,000
12/09/2018	16,900	-0.25 ▼	-1.48	17,150	17,500	16,700	2,582,580	43,645,602,000
11/09/2018	17,150	0.65 ▲	3.79	16,500	17,250	16,500	1,094,560	18,771,704,000
10/09/2018	16,500	-0.10 ▼	-0.61	16,600	16,800	16,150	1,474,100	24,322,650,000
09/09/2018	16,600	-1.15 ▼	-6.93	17,750	17,600	16,550	5,330,470	88,485,802,000
07/09/2018	16,600	-1.15 ▼	-6.93	17,750	17,600	16,550	5,330,470	88,485,802,000
06/09/2018	17,750	-0.15 ▼	-0.85	17,900	17,950	17,550	1,846,010	32,766,677,500
05/09/2018	17,900	-0.05 ▼	-0.28	17,900	18,000	17,600	1,962,760	35,133,404,000
04/09/2018	17,900	-0.20 ▼	-1.12	17,900	18,400	17,300	3,222,820	57,688,478,000
03/09/2018	17,900	0.75 ▲	4.19	17,150	17,950	17,200	2,395,010	42,870,679,000
31/08/2018	17,900	0.75 ▲	4.19	17,150	17,950	17,200	2,395,010	42,870,679,000
30/08/2018	17,150	0.45 ▲	2.62	16,700	17,200	16,800	3,030,060	51,965,529,000
29/08/2018	16,700	0.80 ▲	4.79	15,900	16,800	15,850	2,644,310	44,159,977,000
28/08/2018	15,900	-0.05 ▼	-0.31	15,950	16,000	15,700	1,207,350	19,196,865,000
27/08/2018	15,950	0.05 ▲	0.31	15,900	16,000	15,700	939,360	14,982,792,000
24/08/2018	15,900	-0.05 ▼	-0.31	15,950	15,950	15,650	851,450	13,538,055,000
23/08/2018	15,950	-0.05 ▼	-0.31	15,950	15,950	15,550	1,065,710	16,998,074,500
22/08/2018	15,950	0.05 ▲	0.31	15,900	16,150	15,800	1,134,100	18,088,895,000
21/08/2018	15,900	0.50 ▲	3.14	15,400	16,200	15,700	2,330,800	37,059,720,000
20/08/2018	15,400	1.00 ▲	6.49	14,400	15,400	14,400	2,433,720	37,479,288,000
17/08/2018	14,400	-0.40 ▼	-2.78	14,800	14,850	14,350	1,229,140	17,699,616,000
16/08/2018	14,800	-0.20 ▼	-1.35	15,000	14,800	14,550	953,730	14,115,204,000
15/08/2018	15,000	-0.35 ▼	-2.33	15,350	15,100	14,600	2,142,530	32,137,950,000
14/08/2018	15,350	-0.40 ▼	-2.61	15,750	15,750	15,250	1,119,550	17,185,092,500
13/08/2018	15,750	0.55 ▲	3.49	15,200	15,750	14,800	1,673,540	26,358,255,000
10/08/2018	15,200	-0.30 ▼	-1.97	15,500	15,500	14,450	7,947,920	120,808,384,000
09/08/2018	15,500	-0.50 ▼	-3.23	16,000	17,050	15,500	5,501,540	85,273,870,000
08/08/2018	16,000	-0.50 ▼	-3.13	16,500	16,500	15,950	1,755,960	28,095,360,000
07/08/2018	16,500	-0.35 ▼	-2.12	16,850	16,850	15,900	1,500,350	24,755,775,000
06/08/2018	16,850	-0.10 ▼	-0.59	16,950	17,500	16,100	1,316,020	22,174,937,000
03/08/2018	16,950	0.10 ▲	0.59	16,950	17,250	16,800	1,430,300	24,243,585,000
02/08/2018	16,950	-0.05 ▼	-0.29	17,000	17,050	16,500	2,342,160	39,699,612,000
01/08/2018	17,000	-0.25 ▼	-1.47	17,250	17,400	16,050	2,651,820	45,080,940,000
31/07/2018	17,250	-0.15 ▼	-0.87	17,250	17,550	16,400	4,167,730	71,893,342,500
30/07/2018	17,250	0.90 ▲	5.22	16,350	17,450	16,800	3,706,310	63,933,847,500
29/07/2018	16,350	1.05 ▲	6.42	15,300	16,350	15,000	4,426,340	72,370,659,000
27/07/2018	16,350	1.05 ▲	6.42	15,300	16,350	15,000	4,426,340	72,370,659,000
26/07/2018	15,300	-1.10 ▼	-7.19	16,400	16,400	15,300	5,019,040	76,791,312,000
25/07/2018	16,400	-0.10 ▼	-0.61	16,500	17,000	15,700	4,409,040	72,308,256,000
24/07/2018	16,500	1.00 ▲	6.06	15,500	16,550	15,500	3,295,890	54,382,185,000
23/07/2018	15,500	0.80 ▲	5.16	14,700	15,700	14,250	8,964,950	138,956,725,000
20/07/2018	14,700	0.30 ▲	2.04	14,400	15,400	14,400	3,966,200	58,303,140,000
19/07/2018	14,400	0.90 ▲	6.25	13,500	14,400	13,500	4,480,970	64,525,968,000
18/07/2018	13,500	0.65 ▲	4.81	12,850	13,500	12,300	19,498,610	263,231,235,000
17/07/2018	12,850	0.80 ▲	6.23	12,050	12,850	12,100	4,245,530	54,555,060,500
16/07/2018	12,050	0.35 ▲	2.90	11,700	12,200	11,600	5,087,700	61,306,785,000
15/07/2018	11,700	-0.05 ▼	-0.43	11,750	11,850	11,600	2,238,540	26,190,918,000
13/07/2018	11,700	-0.05 ▼	-0.43	11,750	11,850	11,600	2,238,540	26,190,918,000
12/07/2018	11,750	0.25 ▲	2.13	11,500	11,850	11,500	2,127,010	24,992,367,500
11/07/2018	11,500	0.05 ▲	0.43	11,450	11,950	11,100	4,481,370	51,535,755,000
10/07/2018	11,450	-0.05 ▼	-0.44	11,500	11,850	11,350	2,696,000	30,869,200,000
09/07/2018	11,500	0.30 ▲	2.61	11,200	11,700	11,050	2,832,280	32,571,220,000
08/07/2018	11,200	0.65 ▲	5.80	10,550	11,200	10,400	2,472,530	27,692,336,000
06/07/2018	11,200	0.65 ▲	5.80	10,550	11,200	10,400	2,472,530	27,692,336,000
05/07/2018	10,550	0.05 ▲	0.47	10,500	10,600	10,250	1,687,740	17,805,657,000
04/07/2018	10,500	0.40 ▲	3.81	10,100	10,500	9,500	2,335,150	24,519,075,000
03/07/2018	10,100	-0.35 ▼	-3.47	10,450	10,650	10,100	2,614,510	26,406,551,000
02/07/2018	10,450	0.25 ▲	2.39	10,200	10,550	10,100	3,117,520	32,578,084,000
29/06/2018	10,200	0.30 ▲	2.94	9,900	0	0	2,897,410	29,553,582,000
28/06/2018	9,900	-0.04 ▼	-0.40	9,900	9,920	9,630	1,913,080	18,939,492,000
27/06/2018	9,900	0.10 ▲	1.01	9,800	9,960	9,830	4,682,580	46,357,542,000
26/06/2018	9,800	0.20 ▲	2.04	9,600	9,950	9,420	3,009,140	29,489,572,000
25/06/2018	9,600	0.40 ▲	4.17	9,200	9,820	9,300	4,596,710	44,128,416,000
23/06/2018	9,200	-0.05 ▼	-0.54	9,250	9,260	9,100	1,170,600	10,769,520,000
22/06/2018	9,200	-0.05 ▼	-0.54	9,250	9,260	9,100	1,170,600	10,769,520,000
21/06/2018	9,250	0.05 ▲	0.54	9,200	9,250	8,750	4,489,160	41,524,730,000
20/06/2018	9,200	-0.10 ▼	-1.09	9,300	9,350	9,140	2,460,770	22,639,084,000
19/06/2018	9,300	0.08 ▲	0.86	9,220	9,300	8,580	4,697,820	43,689,726,000
18/06/2018	9,220	0.07 ▲	0.76	9,150	9,600	9,110	3,825,940	35,275,166,800
15/06/2018	9,150	0.05 ▲	0.55	9,100	9,250	9,090	2,660,220	24,341,013,000
14/06/2018	9,100	0.48 ▲	5.27	8,620	9,220	8,700	5,686,770	51,749,607,000
13/06/2018	8,620	0.08 ▲	0.93	8,540	8,630	8,500	2,899,520	24,993,862,400
12/06/2018	8,540	-0.05 ▼	-0.59	8,590	8,580	8,400	2,527,170	21,582,031,800
11/06/2018	8,590	-0.06 ▼	-0.70	8,590	8,590	8,360	861,700	7,402,003,000
10/06/2018	8,590	-0.01 ▼	-0.12	8,600	8,600	8,510	1,358,440	11,668,999,600
08/06/2018	8,590	-0.01 ▼	-0.12	8,600	8,600	8,510	1,358,440	11,668,999,600
07/06/2018	8,600	-0.05 ▼	-0.58	8,600	8,650	8,400	1,680,710	14,454,106,000
06/06/2018	8,600	-0.01 ▼	-0.12	8,600	8,710	8,540	1,123,660	9,663,476,000
05/06/2018	8,600	0.24 ▲	2.79	8,360	8,700	8,500	1,722,980	14,817,628,000
04/06/2018	8,360	0.54 ▲	6.46	7,820	8,360	7,690	1,924,260	16,086,813,600
02/06/2018	7,820	0.32 ▲	4.09	7,500	7,820	7,330	725,000	5,669,500,000
01/06/2018	7,820	0.32 ▲	4.09	7,500	7,820	7,330	725,000	5,669,500,000
31/05/2018	7,500	0.16 ▲	2.13	7,340	7,500	7,300	590,470	4,428,525,000
30/05/2018	7,340	-0.22 ▼	-3.00	7,560	7,590	7,210	394,170	2,893,207,800
29/05/2018	7,560	0.03 ▲	0.40	7,530	7,700	7,010	1,729,730	13,076,758,800
28/05/2018	7,530	-0.56 ▼	-7.44	8,090	8,000	7,530	676,680	5,095,400,400
27/05/2018	8,090	-0.01 ▼	-0.12	8,100	8,250	8,090	619,660	5,013,049,400
25/05/2018	8,090	-0.01 ▼	-0.12	8,100	8,250	8,090	619,660	5,013,049,400
24/05/2018	8,100	0.10 ▲	1.23	8,000	8,270	8,000	856,740	6,939,594,000
23/05/2018	8,000	-0.28 ▼	-3.50	8,280	8,300	8,000	823,950	6,591,600,000
22/05/2018	8,280	-0.27 ▼	-3.26	8,550	8,540	8,250	872,220	7,221,981,600
21/05/2018	8,550	-0.03 ▼	-0.35	8,580	8,580	8,450	383,990	3,283,114,500
20/05/2018	8,580	-0.08 ▼	-0.93	8,580	8,620	8,500	729,320	6,257,565,600
18/05/2018	8,580	-0.08 ▼	-0.93	8,580	8,620	8,500	729,320	6,257,565,600
17/05/2018	8,580	-0.02 ▼	-0.23	8,580	8,640	8,460	206,140	1,768,681,200
16/05/2018	8,580	-0.12 ▼	-1.40	8,580	8,590	8,450	678,010	5,817,325,800
15/05/2018	8,580	-0.03 ▼	-0.35	8,610	8,610	8,500	1,302,600	11,176,308,000
14/05/2018	8,610	-0.08 ▼	-0.93	8,690	8,700	8,560	793,030	6,827,988,300
13/05/2018	8,690	0.01 ▲	0.12	8,680	8,700	8,600	436,370	3,792,055,300
11/05/2018	8,690	0.01 ▲	0.12	8,680	8,700	8,600	436,370	3,792,055,300
10/05/2018	8,680	-0.02 ▼	-0.23	8,700	8,740	8,610	753,770	6,542,723,600
09/05/2018	8,700	0.01 ▲	0.11	8,690	8,750	8,590	365,820	3,182,634,000
08/05/2018	8,690	-0.18 ▼	-2.07	8,870	8,890	8,600	1,031,440	8,963,213,600
07/05/2018	8,870	0.27 ▲	3.04	8,600	9,000	8,700	1,250,310	11,090,249,700
05/05/2018	8,600	0.26 ▲	3.02	8,340	8,780	8,500	1,174,430	10,100,098,000
04/05/2018	8,600	0.26 ▲	3.02	8,340	8,780	8,500	1,174,430	10,100,098,000
03/05/2018	8,340	0.04 ▲	0.48	8,300	8,430	8,200	1,422,600	11,864,484,000
02/05/2018	8,300	-0.40 ▼	-4.82	8,700	8,700	8,300	1,669,760	13,859,008,000
30/04/2018	8,700	0.03 ▲	0.34	8,670	8,800	8,670	1,027,490	8,939,163,000
27/04/2018	8,700	0.03 ▲	0.34	8,670	8,800	8,670	1,027,490	8,939,163,000
26/04/2018	8,670	0.16 ▲	1.85	8,510	8,890	8,510	1,818,370	15,765,267,900
25/04/2018	8,510	0.11 ▲	1.29	8,400	8,600	8,400	1,156,860	9,844,878,600
24/04/2018	8,510	0.11 ▲	1.29	8,400	8,600	8,400	1,156,860	9,844,878,600
23/04/2018	8,400	-0.44 ▼	-5.24	8,840	8,970	8,400	840,070	7,056,588,000
20/04/2018	8,840	-0.01 ▼	-0.11	8,850	8,940	8,710	271,940	2,403,949,600
19/04/2018	8,850	0.15 ▲	1.69	8,700	9,010	8,600	1,060,510	9,385,513,500
18/04/2018	8,700	-0.39 ▼	-4.48	9,090	9,130	8,700	1,693,030	14,729,361,000
13/04/2018	8,250	-0.02 ▼	-0.24	8,270	8,500	8,250	628,050	5,181,412,500
12/04/2018	8,270	-0.31 ▼	-3.75	8,580	8,580	8,160	1,777,100	14,696,617,000
11/04/2018	8,580	-0.30 ▼	-3.50	8,880	8,870	8,570	3,315,030	28,442,957,400
10/04/2018	8,880	-0.21 ▼	-2.36	9,090	9,010	8,780	3,852,850	34,213,308,000
09/04/2018	9,090	-0.03 ▼	-0.33	9,120	9,130	9,000	1,843,680	16,759,051,200
06/04/2018	9,120	0.05 ▲	0.55	9,070	9,270	9,060	3,064,580	27,948,969,600
05/04/2018	9,070	0.02 ▲	0.22	9,050	9,100	8,920	1,665,230	15,103,636,100
04/04/2018	9,050	-0.02 ▼	-0.22	9,070	9,300	8,970	1,512,990	13,692,559,500
03/04/2018	9,070	0.59 ▲	6.50	8,480	9,070	8,410	3,724,120	33,777,768,400
02/04/2018	8,480	-0.37 ▼	-4.36	8,850	8,750	8,250	10,729,230	90,983,870,400
01/04/2018	8,850	-0.01 ▼	-0.11	8,860	8,980	8,840	1,083,510	9,589,063,500
30/03/2018	8,850	-0.01 ▼	-0.11	8,860	8,980	8,840	1,083,510	9,589,063,500
29/03/2018	8,860	0.06 ▲	0.68	8,800	9,010	8,810	1,803,390	15,978,035,400
28/03/2018	8,800	-0.35 ▼	-3.98	9,150	9,100	8,800	1,998,900	17,590,320,000
27/03/2018	9,150	-0.09 ▼	-0.98	9,240	9,280	9,000	2,390,470	21,872,800,500
26/03/2018	9,240	0.09 ▲	0.97	9,150	9,330	9,120	1,880,020	17,371,384,800
23/03/2018	9,150	0.11 ▲	1.20	9,040	9,600	8,830	5,768,380	52,780,677,000
22/03/2018	9,040	0.59 ▲	6.53	8,450	9,040	8,450	4,636,070	41,910,072,800
21/03/2018	8,450	0.01 ▲	0.12	8,450	8,600	8,430	1,302,400	11,005,280,000
20/03/2018	8,450	0.01 ▲	0.12	8,440	8,630	8,230	2,223,210	18,786,124,500
19/03/2018	8,440	-0.66 ▼	-7.82	8,800	8,790	8,190	6,219,690	52,494,183,600
16/03/2018	8,800	-0.30 ▼	-3.41	9,100	9,200	8,600	4,499,900	39,599,120,000
15/03/2018	9,100	0.30 ▲	3.30	8,800	9,300	8,900	6,601,770	60,076,107,000
14/03/2018	8,800	0.40 ▲	4.55	8,400	8,800	8,400	3,921,040	34,505,152,000
13/03/2018	8,400	0.10 ▲	1.19	8,300	8,400	8,170	4,057,200	34,080,480,000
12/03/2018	8,300	0.33 ▲	3.98	7,970	8,440	7,660	3,634,260	30,164,358,000
09/03/2018	8,200	0.23 ▲	2.80	7,970	8,440	7,660	6,979,230	57,229,686,000
08/03/2018	7,970	0.52 ▲	6.52	7,450	7,970	7,680	14,006,980	111,635,630,600
07/03/2018	7,450	0.48 ▲	6.44	6,970	7,450	7,450	1,838,250	13,694,962,500
06/03/2018	6,970	0.44 ▲	6.31	6,520	6,970	6,650	2,663,550	18,564,943,500
05/03/2018	6,520	0.27 ▲	4.14	6,250	6,590	6,250	8,718,150	56,842,338,000
02/03/2018	6,250	0.09 ▲	1.44	6,160	6,250	6,070	2,963,410	18,521,312,500
01/03/2018	6,160	-0.04 ▼	-0.65	6,200	6,350	6,130	2,239,770	13,796,983,200
28/02/2018	6,200	-0.11 ▼	-1.77	6,310	6,290	6,170	2,406,840	14,922,408,000
27/02/2018	6,310	0.16 ▲	2.54	6,150	6,310	6,100	2,933,190	18,508,428,900
26/02/2018	6,150	-0.22 ▼	-3.58	6,370	6,400	6,150	4,252,840	26,154,966,000
25/02/2018	6,370	0.03 ▲	0.47	6,340	6,420	6,330	1,231,090	7,842,043,300
23/02/2018	6,370	0.03 ▲	0.47	6,340	6,420	6,330	1,231,090	7,842,043,300
22/02/2018	6,340	-0.16 ▼	-2.52	6,500	6,480	6,300	2,733,130	17,328,044,200
21/02/2018	6,500	0.12 ▲	1.85	6,380	6,700	6,470	3,051,300	19,833,450,000
14/02/2018	6,380	0.16 ▲	2.51	6,220	6,450	6,200	4,876,160	31,109,900,800
13/02/2018	6,380	0.16 ▲	2.51	6,220	6,450	6,200	4,876,160	31,109,900,800
12/02/2018	6,220	-0.38 ▼	-6.11	6,600	6,700	6,140	10,935,270	68,017,379,400
09/02/2018	6,600	-0.10 ▼	-1.52	6,700	6,900	6,240	8,165,230	53,890,518,000
08/02/2018	6,700	-0.50 ▼	-7.46	7,200	7,200	6,700	4,356,130	29,186,071,000
07/02/2018	7,200	-0.52 ▼	-7.22	7,720	7,500	7,200	2,948,690	21,230,568,000
06/02/2018	7,180	-0.54 ▼	-7.52	7,720	7,330	7,180	3,585,930	25,746,977,400
05/02/2018	7,720	-0.58 ▼	-7.51	8,300	8,220	7,720	2,989,280	23,077,241,600
02/02/2018	8,300	-0.10 ▼	-1.20	8,400	8,500	8,250	1,361,360	11,299,288,000
01/02/2018	8,400	-0.29 ▼	-3.45	8,690	8,800	8,380	2,000,190	16,801,596,000
31/01/2018	8,690	0.09 ▲	1.04	8,600	9,000	8,590	3,680,400	31,982,676,000
30/01/2018	8,600	-0.32 ▼	-3.72	8,920	8,810	8,520	4,608,310	39,631,466,000
29/01/2018	8,920	-0.23 ▼	-2.58	9,150	9,270	8,810	3,977,910	35,482,957,200
26/01/2018	9,150	-0.05 ▼	-0.55	9,200	9,480	9,150	2,295,500	21,003,825,000
25/01/2018	9,200	0.19 ▲	2.07	9,010	9,230	8,880	3,167,830	29,144,036,000
24/01/2018	9,400	0.24 ▲	2.55	9,160	9,390	8,970	2,274,740	21,382,556,000
22/01/2018	9,010	-0.15 ▼	-1.66	9,160	9,390	8,970	1,970,800	17,756,908,000
19/01/2018	9,160	-0.22 ▼	-2.40	9,380	9,520	9,100	2,320,270	21,253,673,200
18/01/2018	9,380	-0.10 ▼	-1.07	9,480	9,520	9,250	1,926,930	18,074,603,400
17/01/2018	9,480	-0.17 ▼	-1.79	9,650	9,820	9,480	3,676,590	34,854,073,200
16/01/2018	9,650	0.52 ▲	5.39	9,130	9,760	9,100	5,575,500	53,803,575,000
15/01/2018	9,130	0.28 ▲	3.07	8,850	9,170	8,850	2,191,060	20,004,377,800
12/01/2018	8,850	-0.07 ▼	-0.79	8,920	9,090	8,780	2,587,870	22,902,649,500
11/01/2018	8,920	-0.30 ▼	-3.36	9,220	9,220	8,900	3,557,750	31,735,130,000
10/01/2018	9,220	0.02 ▲	0.22	9,200	9,290	9,000	1,890,040	17,426,168,800
09/01/2018	9,200	-0.18 ▼	-1.96	9,380	9,500	9,000	3,706,240	34,097,408,000
08/01/2018	9,380	-0.17 ▼	-1.81	9,550	9,560	9,360	1,570,430	14,730,633,400
05/01/2018	9,550	0.10 ▲	1.05	9,450	9,920	9,460	2,866,020	27,370,491,000
04/01/2018	9,450	0.05 ▲	0.53	9,400	9,500	9,400	1,053,640	9,956,898,000
03/01/2018	9,400	0.05 ▲	0.53	9,350	9,480	9,340	723,790	6,803,626,000
02/01/2018	9,350	-0.21 ▼	-2.25	9,560	9,550	9,350	1,433,710	13,405,188,500
01/01/2018	9,560	-0.16 ▼	-1.67	9,560	9,560	9,400	1,327,380	12,689,752,800
29/12/2017	9,560	-0.16 ▼	-1.67	9,560	9,560	9,400	1,327,380	12,689,752,800
28/12/2017	9,560	-0.01 ▼	-0.10	9,570	9,580	9,490	424,980	4,062,808,800
27/12/2017	9,570	-0.04 ▼	-0.42	9,570	9,630	9,450	915,870	8,764,875,900
26/12/2017	9,570	0.22 ▲	2.30	9,350	9,640	9,350	1,780,140	17,035,939,800
25/12/2017	9,350	-0.11 ▼	-1.18	9,460	9,500	9,300	623,930	5,833,745,500
24/12/2017	9,460	0.08 ▲	0.85	9,380	9,500	9,330	829,320	7,845,367,200
22/12/2017	9,460	0.08 ▲	0.85	9,380	9,500	9,330	829,320	7,845,367,200
21/12/2017	9,380	-0.24 ▼	-2.56	9,620	9,650	9,350	1,720,340	16,136,789,200
20/12/2017	9,620	0.01 ▲	0.10	9,620	9,690	9,550	768,900	7,396,818,000
19/12/2017	9,760	-0.07 ▼	-0.72	9,830	9,830	9,740	64,380	628,348,800
18/12/2017	9,950	0.35 ▲	3.52	9,600	10,200	9,900	665,120	6,617,944,000
17/12/2017	9,600	0.04 ▲	0.42	9,560	9,650	9,500	1,233,250	11,839,200,000
15/12/2017	9,560	0.06 ▲	0.63	9,500	9,580	9,400	1,050,070	10,038,669,200
14/12/2017	9,500	-0.20 ▼	-2.11	9,700	9,710	9,300	917,920	8,720,240,000
13/12/2017	9,700	-0.15 ▼	-1.55	9,700	9,710	9,300	2,274,720	22,064,784,000
12/12/2017	9,700	-0.29 ▼	-2.99	9,990	9,910	9,700	1,753,080	17,004,876,000
11/12/2017	9,810	-0.18 ▼	-1.83	9,990	9,910	9,700	166,890	1,637,190,900
10/12/2017	9,990	-0.11 ▼	-1.10	10,100	10,150	9,910	2,019,080	20,170,609,200
08/12/2017	10,100	0.30 ▲	2.97	9,800	10,150	9,910	2,528,470	25,537,547,000
07/12/2017	10,100	0.25 ▲	2.48	9,800	10,150	9,910	2,234,900	22,572,490,000
05/12/2017	9,400	0.15 ▲	1.62	9,250	9,550	9,250	2,442,210	22,956,774,000
04/12/2017	9,250	-0.03 ▼	-0.32	9,210	9,300	9,210	1,693,300	15,663,025,000
01/12/2017	9,280	-0.03 ▼	-0.32	9,310	9,340	9,280	1,012,780	9,398,598,400
30/11/2017	9,310	-0.02 ▼	-0.21	9,370	9,390	9,300	1,536,090	14,300,997,900
29/11/2017	9,330	-0.09 ▼	-0.96	9,450	9,450	9,310	1,222,310	11,404,152,300
28/11/2017	9,420	0.01 ▲	0.11	9,410	9,470	9,300	3,148,230	29,656,326,600
27/11/2017	9,410	0.01 ▲	0.11	9,450	9,480	9,350	2,050,470	19,294,922,700
24/11/2017	9,400	0.33 ▲	3.64	9,200	9,400	9,080	2,274,740	21,382,556,000
23/11/2017	9,070	0.07 ▲	0.78	9,100	9,200	9,000	916,840	8,315,738,800
22/11/2017	9,000	0.11 ▲	1.24	8,860	9,110	8,820	1,019,350	9,174,150,000
21/11/2017	8,890	-0.11 ▼	-1.22	8,860	8,970	8,780	760,140	6,757,644,600
20/11/2017	9,000	-0.07 ▼	-0.77	9,080	9,170	9,000	1,028,060	9,252,540,000
17/11/2017	9,070	0.25 ▲	2.83	9,200	9,370	9,000	1,916,670	17,384,196,900
16/11/2017	8,820	0.57 ▲	6.91	8,330	8,820	8,260	1,206,350	10,640,007,000
15/11/2017	8,250	0.01 ▲	0.12	8,220	8,330	8,200	1,364,240	11,254,980,000
14/11/2017	8,240	-0.12 ▼	-1.44	8,350	8,360	8,190	903,310	7,443,274,400
13/11/2017	8,360	-0.04 ▼	-0.48	8,420	8,420	8,360	812,820	6,795,175,200
10/11/2017	8,400	0.05 ▲	0.60	8,350	8,450	8,330	575,290	4,832,436,000
09/11/2017	8,350	-0.08 ▼	-0.95	8,430	8,460	8,300	886,840	7,405,114,000
08/11/2017	8,430	-0.07 ▼	-0.82	8,100	8,500	8,100	657,540	5,543,062,200
07/11/2017	8,500	0.06 ▲	0.71	8,440	8,650	8,370	714,190	6,070,615,000
06/11/2017	8,440	0.16 ▲	1.93	8,280	8,500	8,280	1,188,900	10,034,316,000
03/11/2017	8,280	-0.62 ▼	-6.97	8,600	8,650	8,280	2,459,360	20,363,500,800
02/11/2017	8,900	-0.29 ▼	-3.16	9,200	9,330	8,900	1,814,150	16,145,935,000
01/11/2017	9,190	-0.16 ▼	-1.71	9,350	9,350	9,190	649,210	5,966,239,900
31/10/2017	9,350	0.10 ▲	1.08	9,250	9,490	9,250	1,705,210	15,943,713,500
30/10/2017	9,250	0.15 ▲	1.65	9,090	9,280	9,070	702,160	6,494,980,000
27/10/2017	9,100	0.00 ■■	0.00	9,000	9,130	8,970	663,470	6,037,577,000
26/10/2017	9,100	-0.09 ▼	-0.98	9,190	9,240	9,020	564,320	5,135,312,000
25/10/2017	9,190	0.17 ▲	1.88	9,200	9,300	9,100	485,760	4,464,134,400
24/10/2017	9,020	0.00 ■■	0.00	8,990	9,050	8,960	793,800	7,160,076,000
23/10/2017	9,020	-0.18 ▼	-1.96	9,200	9,200	9,020	521,380	4,702,847,600
20/10/2017	9,200	-0.11 ▼	-1.18	9,340	9,340	9,200	490,850	4,515,820,000
19/10/2017	9,310	0.00 ■■	0.00	9,280	9,380	9,260	638,400	5,943,504,000
18/10/2017	9,310	-0.17 ▼	-1.79	9,400	9,470	9,310	874,320	8,139,919,200
17/10/2017	9,480	-0.12 ▼	-1.25	9,560	9,570	9,450	670,380	6,355,202,400
16/10/2017	9,600	0.00 ■■	0.00	9,600	9,650	9,510	505,330	4,851,168,000
13/10/2017	9,600	0.00 ■■	0.00	9,650	9,650	9,500	318,020	3,052,992,000
12/10/2017	9,600	-0.09 ▼	-0.93	9,700	9,700	9,500	695,880	6,680,448,000
11/10/2017	9,690	0.00 ■■	0.00	9,700	9,750	9,650	460,570	4,462,923,300
10/10/2017	9,690	-0.06 ▼	-0.62	9,780	9,780	9,670	399,920	3,875,224,800
09/10/2017	9,750	0.12 ▲	1.25	9,630	9,800	9,610	639,270	6,232,882,500
06/10/2017	9,630	0.02 ▲	0.21	9,620	9,700	9,600	500,370	4,818,563,100
05/10/2017	9,610	-0.04 ▼	-0.41	9,700	9,800	9,610	777,670	7,473,408,700
04/10/2017	9,650	0.25 ▲	2.66	9,400	9,650	9,380	949,510	9,162,771,500
03/10/2017	9,400	-0.10 ▼	-1.05	9,500	9,520	9,300	1,500,170	14,101,598,000
02/10/2017	9,500	-0.20 ▼	-2.06	9,700	9,720	9,500	1,592,020	15,124,190,000
29/09/2017	9,700	-0.11 ▼	-1.12	9,810	9,950	9,700	1,310,620	12,713,014,000
28/09/2017	9,810	-0.24 ▼	-2.39	10,100	10,150	9,810	1,881,740	18,459,869,400
27/09/2017	10,050	-0.05 ▼	-0.50	10,100	10,400	10,000	3,779,720	37,986,186,000
26/09/2017	10,100	0.51 ▲	5.32	9,700	10,250	9,650	4,022,050	40,622,705,000
25/09/2017	9,590	0.03 ▲	0.31	9,680	9,680	9,500	1,022,900	9,809,611,000
22/09/2017	9,560	0.01 ▲	0.10	9,580	9,600	9,500	777,870	7,436,437,200
21/09/2017	9,550	0.15 ▲	1.60	9,490	9,660	9,460	1,603,490	15,313,329,500
20/09/2017	9,400	0.27 ▲	2.96	9,130	9,600	9,120	2,044,510	19,218,394,000
19/09/2017	9,130	0.00 ■■	0.00	9,080	9,150	9,080	656,580	5,994,575,400
18/09/2017	9,130	0.01 ▲	0.11	9,120	9,190	9,050	1,143,280	10,438,146,400
15/09/2017	9,120	0.04 ▲	0.44	9,020	9,140	9,020	544,180	4,962,921,600
14/09/2017	9,080	0.03 ▲	0.33	9,100	9,200	9,050	1,262,070	11,459,595,600
13/09/2017	9,050	0.09 ▲	1.00	8,960	9,150	8,850	2,714,730	24,568,306,500
12/09/2017	8,960	-0.08 ▼	-0.88	9,000	9,050	8,940	750,370	6,723,315,200
11/09/2017	9,040	-0.14 ▼	-1.53	9,190	9,190	8,990	1,049,390	9,486,485,600
08/09/2017	9,180	0.04 ▲	0.44	9,120	9,250	9,120	383,330	3,518,969,400
07/09/2017	9,140	0.10 ▲	1.11	9,070	9,170	9,050	788,470	7,206,615,800
06/09/2017	9,040	-0.21 ▼	-2.27	9,290	9,290	9,000	1,691,500	15,291,160,000
05/09/2017	9,250	-0.06 ▼	-0.64	9,360	9,390	9,250	777,370	7,190,672,500
01/09/2017	9,310	0.02 ▲	0.22	9,290	9,400	9,260	408,550	3,803,600,500
31/08/2017	9,290	-0.16 ▼	-1.69	9,400	9,460	9,290	1,410,070	13,099,550,300
30/08/2017	9,450	-0.10 ▼	-1.05	9,530	9,630	9,380	678,460	6,411,447,000
29/08/2017	9,550	0.15 ▲	1.60	9,400	9,800	9,400	1,117,380	10,670,979,000
28/08/2017	9,400	-0.05 ▼	-0.53	9,470	9,470	9,360	580,890	5,460,366,000
25/08/2017	9,450	0.06 ▲	0.64	9,400	9,450	9,370	482,450	4,559,152,500
24/08/2017	9,390	0.16 ▲	1.73	9,230	9,480	9,230	741,720	6,964,750,800
23/08/2017	9,230	-0.10 ▼	-1.07	9,300	9,370	9,200	399,420	3,686,646,600
22/08/2017	9,330	-0.11 ▼	-1.17	9,440	9,440	9,310	556,660	5,193,637,800
21/08/2017	9,440	0.15 ▲	1.61	9,650	9,690	9,400	986,580	9,313,315,200
18/08/2017	9,290	-0.02 ▼	-0.21	9,300	9,340	9,150	987,010	9,169,322,900
17/08/2017	9,310	-0.26 ▼	-2.72	9,630	9,630	9,310	1,336,650	12,444,211,500
16/08/2017	9,570	0.07 ▲	0.74	9,540	9,620	9,490	662,270	6,337,923,900
15/08/2017	9,500	0.00 ■■	0.00	9,480	9,550	9,450	1,162,420	11,042,990,000
14/08/2017	9,500	0.05 ▲	0.53	9,500	9,500	9,390	762,120	7,240,140,000
11/08/2017	9,450	-0.20 ▼	-2.07	9,600	9,600	9,290	2,242,930	21,195,688,500
10/08/2017	9,650	0.00 ■■	0.00	9,560	9,800	9,560	1,106,860	10,681,199,000
09/08/2017	9,650	-0.17 ▼	-1.73	9,850	9,900	9,640	2,352,120	22,697,958,000
08/08/2017	9,820	-0.13 ▼	-1.31	10,000	10,000	9,820	1,907,240	18,729,096,800
07/08/2017	9,950	0.01 ▲	0.10	10,000	10,150	9,910	1,760,890	17,520,855,500
04/08/2017	9,940	-0.26 ▼	-2.55	10,150	10,200	9,930	1,888,370	18,770,397,800
03/08/2017	10,200	0.05 ▲	0.49	10,100	10,350	10,050	831,320	8,479,464,000
02/08/2017	10,150	-0.25 ▼	-2.40	10,400	10,400	10,000	1,833,000	18,604,950,000
01/08/2017	10,400	0.05 ▲	0.48	11,050	11,050	10,400	6,717,160	69,858,464,000
31/07/2017	10,350	0.10 ▲	0.98	10,300	10,500	10,200	2,206,700	22,839,345,000
28/07/2017	10,250	0.27 ▲	2.71	9,990	10,500	9,940	1,198,890	12,288,622,500
27/07/2017	9,980	0.08 ▲	0.81	9,900	10,050	9,880	1,139,550	11,372,709,000
26/07/2017	9,900	0.13 ▲	1.33	9,840	9,940	9,770	1,140,950	11,295,405,000
25/07/2017	9,770	0.02 ▲	0.21	9,710	9,810	9,700	724,570	7,079,048,900
24/07/2017	9,750	0.00 ■■	0.00	9,750	9,790	9,550	928,890	9,056,677,500
21/07/2017	9,750	-0.17 ▼	-1.71	10,000	10,000	9,750	1,223,990	11,933,902,500
20/07/2017	9,920	0.00 ■■	0.00	9,980	10,000	9,880	682,000	6,765,440,000
19/07/2017	9,920	0.00 ■■	0.00	9,920	10,150	9,920	733,220	7,273,542,400
18/07/2017	9,920	-0.18 ▼	-1.78	10,000	10,000	9,800	1,042,340	10,340,012,800
17/07/2017	10,100	-0.25 ▼	-2.42	10,350	10,350	10,050	1,026,490	10,367,549,000
14/07/2017	10,350	-0.10 ▼	-0.96	10,500	10,550	10,150	2,301,690	23,822,491,500
13/07/2017	10,450	0.25 ▲	2.45	10,250	10,650	10,100	1,743,600	18,220,620,000
12/07/2017	10,200	0.10 ▲	0.99	10,200	10,450	10,150	1,236,060	12,607,812,000
11/07/2017	10,100	0.26 ▲	2.64	9,840	10,100	9,790	1,927,530	19,468,053,000
10/07/2017	9,840	-0.16 ▼	-1.60	10,000	10,000	9,600	1,772,570	17,442,088,800
07/07/2017	10,000	-0.20 ▼	-1.96	10,250	10,250	10,000	1,904,640	19,046,400,000
06/07/2017	10,200	-0.05 ▼	-0.49	10,150	10,350	10,100	1,754,640	17,897,328,000
05/07/2017	10,250	-0.15 ▼	-1.44	10,400	10,450	10,200	1,800,050	18,450,512,500
04/07/2017	10,400	0.05 ▲	0.48	10,400	10,450	10,150	2,130,290	22,155,016,000
03/07/2017	10,350	-0.40 ▼	-3.72	10,850	10,850	10,300	2,772,820	28,698,687,000
30/06/2017	10,750	-0.15 ▼	-1.38	11,000	11,200	10,750	3,893,760	41,857,920,000
29/06/2017	10,900	0.20 ▲	1.87	10,700	11,150	10,700	2,621,190	28,570,971,000
28/06/2017	10,700	0.15 ▲	1.42	10,500	10,700	10,450	1,094,040	11,706,228,000
27/06/2017	10,550	-0.45 ▼	-4.09	10,950	10,950	10,500	3,007,250	31,726,487,500
26/06/2017	11,000	-0.15 ▼	-1.35	11,200	11,350	10,950	1,700,630	18,706,930,000
23/06/2017	11,150	0.35 ▲	3.24	10,850	11,250	10,850	3,055,370	34,067,375,500
22/06/2017	10,800	0.50 ▲	4.85	10,400	11,000	10,300	3,668,470	39,619,476,000
21/06/2017	10,300	0.05 ▲	0.49	10,400	10,400	10,000	3,627,790	37,366,237,000
20/06/2017	10,250	0.00 ■■	0.00	10,400	10,400	10,200	2,064,220	21,158,255,000
19/06/2017	10,250	-0.40 ▼	-3.76	10,700	10,750	10,250	3,420,450	35,059,612,500
16/06/2017	10,650	0.30 ▲	2.90	10,200	10,700	10,200	1,988,450	21,176,992,500
15/06/2017	10,350	0.25 ▲	2.48	10,400	10,800	10,200	5,819,500	60,231,825,000
14/06/2017	10,100	0.65 ▲	6.88	9,800	10,100	9,650	9,654,910	97,514,591,000
13/06/2017	9,450	0.05 ▲	0.53	9,450	9,520	9,370	1,706,920	16,130,394,000
12/06/2017	9,400	-0.07 ▼	-0.74	9,550	9,650	9,300	1,469,060	13,809,164,000
09/06/2017	9,470	-0.02 ▼	-0.21	9,450	9,680	8,850	6,366,160	60,287,535,200
08/06/2017	9,490	-0.71 ▼	-6.96	10,200	10,250	9,490	6,210,050	58,933,374,500
07/06/2017	10,200	-0.05 ▼	-0.49	10,250	10,400	10,200	1,604,150	16,362,330,000
06/06/2017	10,250	0.10 ▲	0.99	10,200	10,300	9,970	3,910,390	40,081,497,500
05/06/2017	10,150	-0.75 ▼	-6.88	10,700	10,750	10,150	4,693,070	47,634,660,500
02/06/2017	10,900	0.00 ■■	0.00	10,950	11,050	10,800	2,116,820	23,073,338,000
01/06/2017	10,900	0.00 ■■	0.00	10,850	11,000	10,850	2,111,870	23,019,383,000
31/05/2017	10,900	-0.30 ▼	-2.68	11,200	11,300	10,900	1,155,030	12,589,827,000
30/05/2017	11,200	-0.25 ▼	-2.18	11,450	11,550	11,200	1,270,440	14,228,928,000
29/05/2017	11,450	0.00 ■■	0.00	11,500	11,800	11,450	3,530,850	40,428,232,500
26/05/2017	11,450	0.15 ▲	1.33	11,350	11,450	11,250	1,156,520	13,242,154,000
25/05/2017	11,300	0.00 ■■	0.00	11,400	11,600	11,250	2,687,240	30,365,812,000
24/05/2017	11,300	-0.05 ▼	-0.44	11,450	11,500	11,250	2,157,940	24,384,722,000
23/05/2017	11,350	-0.25 ▼	-2.16	11,600	11,700	11,350	1,980,460	22,478,221,000
22/05/2017	11,600	0.05 ▲	0.43	12,100	12,100	11,600	3,598,420	41,741,672,000
19/05/2017	11,550	0.35 ▲	3.12	11,350	11,600	11,150	2,956,450	34,146,997,500
18/05/2017	11,200	-0.40 ▼	-3.45	11,550	11,650	11,200	3,171,550	35,521,360,000
17/05/2017	11,600	0.05 ▲	0.43	11,550	11,750	11,450	3,415,740	39,622,584,000
16/05/2017	11,550	0.20 ▲	1.76	11,450	11,900	11,400	2,661,780	30,743,559,000
15/05/2017	11,350	0.30 ▲	2.71	11,200	11,550	11,200	2,488,320	28,242,432,000
09/05/2017	11,650	0.65 ▲	5.91	10,400	11,700	10,250	21,510,280	250,594,762,000
08/05/2017	11,000	-0.80 ▼	-6.78	11,550	11,600	11,000	5,223,950	57,463,450,000
05/05/2017	11,800	-0.55 ▼	-4.45	12,450	12,450	11,750	2,283,290	26,942,822,000
04/05/2017	12,350	0.50 ▲	4.22	11,900	12,500	11,900	3,021,790	37,319,106,500
03/05/2017	11,850	0.15 ▲	1.28	11,550	11,850	11,400	1,470,050	17,420,092,500
28/04/2017	11,700	-0.20 ▼	-1.68	11,750	11,950	11,550	1,824,660	21,348,522,000
27/04/2017	11,900	0.05 ▲	0.42	11,950	11,950	11,750	1,267,100	15,078,490,000
26/04/2017	11,850	0.40 ▲	3.49	11,500	12,000	11,450	1,582,980	18,758,313,000
25/04/2017	11,450	-0.20 ▼	-1.72	11,850	11,850	11,350	1,614,310	18,483,849,500
24/04/2017	11,650	0.50 ▲	4.48	11,250	11,850	11,200	2,083,350	24,271,027,500
21/04/2017	11,150	0.25 ▲	2.29	10,900	11,250	10,900	963,150	10,739,122,500
20/04/2017	10,900	0.20 ▲	1.87	10,700	11,100	10,650	1,332,140	14,520,326,000
19/04/2017	10,700	0.10 ▲	0.94	10,550	10,800	10,500	889,150	9,513,905,000
18/04/2017	10,600	0.00 ■■	0.00	10,500	10,700	10,100	1,095,300	11,610,180,000
17/04/2017	10,600	0.10 ▲	0.95	10,700	10,950	10,600	1,823,900	19,333,340,000
14/04/2017	10,500	-0.20 ▼	-1.87	10,700	10,800	10,400	1,250,810	13,133,505,000
13/04/2017	10,700	0.00 ■■	0.00	10,700	11,050	10,400	2,047,420	21,907,394,000
12/04/2017	10,700	-0.80 ▼	-6.96	11,400	11,500	10,700	4,025,110	43,068,677,000
11/04/2017	11,500	-0.10 ▼	-0.86	12,000	12,000	11,500	790,430	9,089,945,000
10/04/2017	11,600	0.05 ▲	0.43	11,550	12,000	11,550	768,580	8,915,528,000
07/04/2017	11,550	-0.15 ▼	-1.28	11,650	11,700	11,500	944,610	10,910,245,500
05/04/2017	11,700	-0.50 ▼	-4.10	12,200	12,400	11,700	1,595,910	18,672,147,000
04/04/2017	12,200	0.75 ▲	6.55	11,450	12,250	11,300	2,497,420	30,468,524,000
03/04/2017	11,450	-0.15 ▼	-1.29	11,600	11,600	11,250	1,280,730	14,664,358,500
31/03/2017	11,600	0.30 ▲	2.65	11,300	11,650	11,200	1,138,240	13,203,584,000
30/03/2017	11,300	-0.30 ▼	-2.59	11,350	11,850	10,900	2,963,130	33,483,369,000
29/03/2017	11,600	-0.85 ▼	-6.83	12,000	12,400	11,600	5,127,160	59,475,056,000
28/03/2017	12,450	-0.10 ▼	-0.80	12,750	13,000	12,000	3,014,310	37,528,159,500
27/03/2017	12,550	0.80 ▲	6.81	11,600	12,550	11,300	3,283,850	41,212,317,500
24/03/2017	11,750	0.00 ■■	0.00	12,000	12,300	11,400	3,596,860	42,263,105,000
23/03/2017	11,750	0.75 ▲	6.82	11,100	11,750	11,100	3,419,070	40,174,072,500
22/03/2017	11,000	0.55 ▲	5.26	10,550	11,150	10,500	4,955,360	54,508,960,000
21/03/2017	10,450	0.20 ▲	1.95	10,100	10,600	10,050	2,145,150	22,416,817,500
20/03/2017	10,250	-0.05 ▼	-0.49	10,400	10,550	10,250	1,384,070	14,186,717,500
17/03/2017	10,300	0.25 ▲	2.49	10,350	10,400	10,000	2,056,450	21,181,435,000
16/03/2017	10,050	0.64 ▲	6.80	9,410	10,050	9,410	5,786,580	58,155,129,000
15/03/2017	9,410	0.16 ▲	1.73	9,250	9,450	9,220	1,332,490	12,538,730,900
14/03/2017	9,250	0.06 ▲	0.65	9,190	9,340	9,190	568,930	5,262,602,500
13/03/2017	9,190	-0.16 ▼	-1.71	9,300	9,350	9,160	673,040	6,185,237,600
10/03/2017	9,350	0.07 ▲	0.75	9,300	9,580	9,270	1,361,410	12,729,183,500
09/03/2017	9,280	0.17 ▲	1.87	9,110	9,500	9,010	1,268,050	11,767,504,000
08/03/2017	9,110	-0.07 ▼	-0.76	8,990	9,300	8,990	1,384,530	12,613,068,300
07/03/2017	9,180	-0.11 ▼	-1.18	9,300	9,300	9,150	848,830	7,792,259,400
06/03/2017	9,290	0.24 ▲	2.65	9,200	9,330	9,100	1,405,520	13,057,280,800
03/03/2017	9,050	0.36 ▲	4.14	8,690	9,050	8,630	1,288,030	11,656,671,500
02/03/2017	8,690	-0.06 ▼	-0.69	8,800	9,080	8,690	964,200	8,378,898,000
01/03/2017	8,750	-0.16 ▼	-1.80	8,900	8,990	8,670	1,141,500	9,988,125,000
28/02/2017	8,910	-0.19 ▼	-2.09	9,200	9,270	8,900	1,192,190	10,622,412,900
27/02/2017	9,100	0.50 ▲	5.81	8,510	9,200	8,450	1,253,450	11,406,395,000
24/02/2017	8,600	-0.55 ▼	-6.01	9,100	9,150	8,600	2,246,490	19,319,814,000
23/02/2017	9,150	-0.23 ▼	-2.45	9,390	9,590	9,120	1,871,700	17,126,055,000
22/02/2017	9,380	-0.14 ▼	-1.47	9,500	9,500	9,200	2,313,080	21,696,690,400
21/02/2017	9,520	0.04 ▲	0.42	9,600	9,900	9,500	2,297,230	21,869,629,600
20/02/2017	9,480	0.35 ▲	3.83	9,100	9,530	9,000	2,208,680	20,938,286,400
17/02/2017	9,130	0.01 ▲	0.11	8,900	9,130	8,880	2,399,780	21,909,991,400
16/02/2017	9,120	-0.04 ▼	-0.44	9,200	9,740	9,100	3,422,460	31,212,835,200
15/02/2017	9,160	0.08 ▲	0.88	9,080	9,300	8,800	1,759,060	16,112,989,600
14/02/2017	9,080	0.22 ▲	2.48	9,200	9,300	9,060	1,809,870	16,433,619,600
13/02/2017	8,860	0.36 ▲	4.24	8,400	9,090	8,350	3,312,230	29,346,357,800
10/02/2017	8,500	0.40 ▲	4.94	8,000	8,590	7,750	3,117,200	26,496,200,000
09/02/2017	8,100	-0.60 ▼	-6.90	8,700	8,790	8,100	2,777,180	22,495,158,000
08/02/2017	8,700	0.10 ▲	1.16	8,600	8,790	8,600	1,807,560	15,725,772,000
07/02/2017	8,600	0.20 ▲	2.38	8,400	8,800	8,310	2,376,430	20,437,298,000
06/02/2017	8,400	0.40 ▲	5.00	7,900	8,400	7,850	1,921,460	16,140,264,000
03/02/2017	8,000	0.19 ▲	2.43	7,810	8,100	7,750	3,093,870	24,750,960,000
02/02/2017	7,810	0.51 ▲	6.99	7,600	7,810	7,550	2,569,590	20,068,497,900
25/01/2017	7,300	-0.01 ▼	-0.14	7,320	7,480	7,250	2,445,990	17,855,727,000
24/01/2017	7,310	0.47 ▲	6.87	6,910	7,310	6,900	1,918,060	14,021,018,600
23/01/2017	6,840	0.44 ▲	6.88	6,410	6,840	6,410	2,426,110	16,594,592,400
20/01/2017	6,400	0.14 ▲	2.24	6,260	6,420	6,200	727,000	4,652,800,000
19/01/2017	6,260	-0.01 ▼	-0.16	6,250	6,290	6,180	552,610	3,459,338,600
18/01/2017	6,270	-0.09 ▼	-1.42	6,360	6,370	6,240	289,950	1,817,986,500
17/01/2017	6,360	-0.01 ▼	-0.16	6,400	6,400	6,300	547,910	3,484,707,600
16/01/2017	6,370	0.07 ▲	1.11	6,350	6,470	6,330	308,010	1,962,023,700
13/01/2017	6,300	-0.20 ▼	-3.08	6,500	6,500	6,300	556,620	3,506,706,000
12/01/2017	6,500	0.07 ▲	1.09	6,480	6,550	6,340	899,430	5,846,295,000
11/01/2017	6,430	0.17 ▲	2.72	6,400	6,480	6,320	1,132,610	7,282,682,300
10/01/2017	6,260	0.02 ▲	0.32	6,300	6,340	6,200	607,810	3,804,890,600
09/01/2017	6,240	-0.12 ▼	-1.89	6,320	6,330	6,230	648,100	4,044,144,000
06/01/2017	6,360	-0.12 ▼	-1.85	6,400	6,490	6,360	505,570	3,215,425,200
05/01/2017	6,480	-0.16 ▼	-2.41	6,640	6,640	6,350	445,830	2,888,978,400
04/01/2017	6,640	0.31 ▲	4.90	6,450	6,700	6,450	1,050,340	6,974,257,600
03/01/2017	6,330	0.13 ▲	2.10	6,300	6,360	6,260	408,690	2,587,007,700
30/12/2016	6,200	0.04 ▲	0.65	6,240	6,360	6,200	458,320	2,841,584,000
29/12/2016	6,160	0.00 ■■	0.00	6,290	6,290	6,160	290,680	1,790,588,800
28/12/2016	6,160	0.05 ▲	0.82	6,260	6,280	6,160	524,980	3,233,876,800
27/12/2016	6,110	-0.14 ▼	-2.24	6,260	6,270	6,110	940,820	5,748,410,200
26/12/2016	6,250	-0.15 ▼	-2.34	6,400	6,490	6,250	702,520	4,390,750,000
23/12/2016	6,400	0.00 ■■	0.00	6,400	6,500	6,370	378,860	2,424,704,000
22/12/2016	6,400	-0.28 ▼	-4.19	6,680	6,680	6,400	914,340	5,851,776,000
21/12/2016	6,680	0.00 ■■	0.00	6,700	6,790	6,630	1,295,310	8,652,670,800
20/12/2016	6,680	-0.32 ▼	-4.57	6,800	6,850	6,680	915,820	6,117,677,600
19/12/2016	7,000	0.10 ▲	1.45	7,010	7,100	6,930	623,500	4,364,500,000
16/12/2016	6,900	0.10 ▲	1.47	6,800	6,900	6,680	7,200,140	49,680,966,000
15/12/2016	6,800	0.13 ▲	1.95	6,900	7,000	6,760	2,172,950	14,776,060,000
14/12/2016	6,670	0.43 ▲	6.89	6,350	6,670	6,330	1,208,950	8,063,696,500
13/12/2016	6,240	-0.06 ▼	-0.95	6,350	6,350	6,140	720,490	4,495,857,600
12/12/2016	6,300	0.15 ▲	2.44	6,300	6,480	6,300	693,340	4,368,042,000
09/12/2016	6,150	-0.01 ▼	-0.16	6,180	6,300	6,130	343,580	2,113,017,000
08/12/2016	6,160	0.06 ▲	0.98	6,100	6,330	6,060	357,160	2,200,105,600
07/12/2016	6,100	-0.03 ▼	-0.49	6,250	6,250	5,990	514,560	3,138,816,000
06/12/2016	6,130	-0.21 ▼	-3.31	6,320	6,460	6,100	481,170	2,949,572,100
05/12/2016	6,340	0.04 ▲	0.63	6,210	6,500	6,200	616,750	3,910,195,000
02/12/2016	6,300	-0.42 ▼	-6.25	6,700	6,700	6,300	883,220	5,564,286,000
01/12/2016	6,720	-0.08 ▼	-1.18	7,100	7,100	6,700	505,510	3,397,027,200
30/11/2016	6,800	-0.34 ▼	-4.76	7,020	7,050	6,660	850,990	5,786,732,000
29/11/2016	7,140	-0.01 ▼	-0.14	7,130	7,300	7,130	1,297,690	9,265,506,600
28/11/2016	7,150	-0.18 ▼	-2.46	7,200	7,200	6,900	821,820	5,876,013,000
25/11/2016	7,330	-0.25 ▼	-3.30	7,570	7,570	7,320	646,990	4,742,436,700
24/11/2016	7,580	0.23 ▲	3.13	7,600	7,640	7,530	1,393,100	10,559,698,000
23/11/2016	7,350	-0.15 ▼	-2.00	7,360	7,500	7,300	1,185,710	8,714,968,500
22/11/2016	7,500	0.35 ▲	4.90	7,400	7,500	7,260	1,774,000	13,305,000,000
21/11/2016	7,150	0.43 ▲	6.40	7,000	7,150	6,980	1,403,420	10,034,453,000
18/11/2016	6,720	-0.18 ▼	-2.61	6,800	6,880	6,660	968,520	6,508,454,400
17/11/2016	6,900	0.14 ▲	2.07	6,990	7,200	6,850	1,758,100	12,130,890,000
16/11/2016	6,760	0.44 ▲	6.96	6,450	6,760	6,450	1,069,470	7,229,617,200
15/11/2016	6,320	-0.04 ▼	-0.63	6,380	6,450	6,300	886,870	5,605,018,400
14/11/2016	6,360	-0.14 ▼	-2.15	6,550	6,630	6,310	1,022,500	6,503,100,000
11/11/2016	6,500	0.27 ▲	4.33	6,250	6,560	6,250	1,286,910	8,364,915,000
10/11/2016	6,230	0.33 ▲	5.59	6,060	6,310	5,910	1,734,990	10,808,987,700
09/11/2016	5,900	-0.08 ▼	-1.34	5,900	6,000	5,600	596,260	3,517,934,000
08/11/2016	5,980	0.03 ▲	0.50	6,090	6,090	5,920	640,340	3,829,233,200
07/11/2016	5,950	0.01 ▲	0.17	5,940	5,990	5,850	252,780	1,504,041,000
04/11/2016	5,940	0.09 ▲	1.54	5,850	6,050	5,840	298,100	1,770,714,000
03/11/2016	5,850	-0.15 ▼	-2.50	6,000	6,000	5,840	730,080	4,270,968,000
02/11/2016	6,000	0.00 ■■	0.00	6,000	6,250	6,000	506,730	3,040,380,000
01/11/2016	6,000	-0.01 ▼	-0.17	5,900	6,000	5,850	314,510	1,887,060,000
31/10/2016	6,010	-0.24 ▼	-3.84	6,100	6,190	6,010	754,970	4,537,369,700
28/10/2016	6,250	0.40 ▲	6.84	5,850	6,250	5,850	1,454,570	9,091,062,500
27/10/2016	5,850	-0.16 ▼	-2.66	6,010	6,120	5,850	690,190	4,037,611,500
26/10/2016	6,010	-0.12 ▼	-1.96	6,060	6,170	6,010	443,670	2,666,456,700
25/10/2016	6,130	0.01 ▲	0.16	6,150	6,230	6,100	441,050	2,703,636,500
24/10/2016	6,120	0.02 ▲	0.33	6,100	6,400	6,050	382,670	2,341,940,400
21/10/2016	6,100	-0.10 ▼	-1.61	6,000	6,200	6,000	282,820	1,725,202,000
20/10/2016	6,200	0.00 ■■	0.00	6,190	6,250	6,000	611,120	3,788,944,000
19/10/2016	6,200	-0.10 ▼	-1.59	6,250	6,380	6,150	483,110	2,995,282,000
18/10/2016	6,300	-0.21 ▼	-3.23	6,500	6,510	6,250	547,820	3,451,266,000
17/10/2016	6,510	0.19 ▲	3.01	6,760	6,760	6,500	1,271,660	8,278,506,600
14/10/2016	6,320	0.41 ▲	6.94	6,000	6,320	6,000	1,031,280	6,517,689,600
13/10/2016	5,910	0.23 ▲	4.05	5,610	6,000	5,610	575,780	3,402,859,800
12/10/2016	5,680	0.16 ▲	2.90	5,520	5,800	5,520	338,630	1,923,418,400
11/10/2016	5,520	-0.04 ▼	-0.72	5,600	5,600	5,490	463,590	2,559,016,800
10/10/2016	5,560	-0.13 ▼	-2.28	5,620	5,680	5,520	186,220	1,035,383,200
07/10/2016	5,690	0.02 ▲	0.35	5,670	5,690	5,570	411,400	2,340,866,000
06/10/2016	5,670	0.07 ▲	1.25	5,600	5,750	5,600	450,810	2,556,092,700
05/10/2016	5,600	0.00 ■■	0.00	5,600	5,690	5,560	330,460	1,850,576,000
04/10/2016	5,600	0.11 ▲	2.00	5,500	5,690	5,460	306,850	1,718,360,000
03/10/2016	5,490	-0.11 ▼	-1.96	5,600	5,700	5,470	865,180	4,749,838,200
30/09/2016	5,600	-0.25 ▼	-4.27	5,510	5,800	5,510	565,110	3,164,616,000
29/09/2016	5,850	-0.20 ▼	-3.31	6,050	6,200	5,800	495,200	2,896,920,000
28/09/2016	6,050	0.22 ▲	3.77	6,100	6,200	6,050	677,330	4,097,846,500
27/09/2016	5,830	0.38 ▲	6.97	5,590	5,830	5,500	1,332,730	7,769,815,900
26/09/2016	5,450	0.03 ▲	0.55	5,350	5,500	5,350	230,640	1,256,988,000
23/09/2016	5,420	-0.24 ▼	-4.24	5,600	5,650	5,400	496,380	2,690,379,600
22/09/2016	5,660	-0.08 ▼	-1.39	5,750	5,800	5,600	423,650	2,397,859,000
21/09/2016	5,740	0.19 ▲	3.42	5,550	5,880	5,490	524,390	3,009,998,600
20/09/2016	5,550	-0.26 ▼	-4.48	5,700	5,810	5,410	2,725,310	15,125,470,500
19/09/2016	5,810	-0.43 ▼	-6.89	6,240	6,240	5,810	2,278,810	13,239,886,100
16/09/2016	6,240	-0.46 ▼	-6.87	6,380	6,700	6,240	1,476,350	9,212,424,000
15/09/2016	6,700	0.35 ▲	5.51	6,350	6,790	6,350	1,050,870	7,040,829,000
14/09/2016	6,350	-0.05 ▼	-0.78	6,400	6,600	6,300	598,690	3,801,681,500
13/09/2016	6,400	-0.10 ▼	-1.54	6,400	6,600	6,310	296,010	1,894,464,000
12/09/2016	6,500	-0.20 ▼	-2.99	6,700	6,700	6,410	241,870	1,572,155,000
09/09/2016	6,700	0.10 ▲	1.52	6,700	6,800	6,600	384,570	2,576,619,000
08/09/2016	6,600	-0.20 ▼	-2.94	6,800	6,900	6,600	648,300	4,278,780,000
07/09/2016	6,800	-0.10 ▼	-1.45	6,900	6,900	6,700	272,920	1,855,856,000
06/09/2016	6,900	0.30 ▲	4.55	6,600	6,900	6,600	346,310	2,389,539,000
05/09/2016	6,600	-0.40 ▼	-5.71	6,900	7,000	6,600	1,712,060	11,299,596,000
01/09/2016	7,000	-0.30 ▼	-4.11	7,300	7,300	7,000	815,380	5,707,660,000
31/08/2016	7,300	0.10 ▲	1.39	7,200	7,500	7,200	523,700	3,823,010,000
30/08/2016	7,200	-0.40 ▼	-5.26	7,400	7,500	7,200	1,106,750	7,968,600,000
29/08/2016	7,600	0.10 ▲	1.33	8,000	8,000	7,500	2,738,530	20,812,828,000
26/08/2016	7,500	0.40 ▲	5.63	7,200	7,500	7,200	566,110	4,245,825,000
25/08/2016	7,100	-0.30 ▼	-4.05	7,300	7,300	7,100	1,203,600	8,545,560,000
24/08/2016	7,400	-0.10 ▼	-1.33	7,500	7,700	7,400	668,690	4,948,306,000
23/08/2016	7,500	0.10 ▲	1.35	7,400	7,600	7,200	849,760	6,373,200,000
22/08/2016	7,400	0.20 ▲	2.78	6,700	7,700	6,700	3,489,910	25,825,334,000
19/08/2016	7,200	0.40 ▲	5.88	7,000	7,200	7,000	419,610	3,021,192,000
18/08/2016	6,800	-0.50 ▼	-6.85	6,900	7,200	6,800	2,183,580	14,848,344,000
17/08/2016	7,300	-0.50 ▼	-6.41	7,700	7,700	7,300	2,731,760	19,941,848,000
16/08/2016	7,800	0.10 ▲	1.30	8,000	8,100	7,500	2,054,460	16,024,788,000
15/08/2016	7,700	0.50 ▲	6.94	7,700	7,700	7,600	2,081,920	16,030,784,000
12/08/2016	7,200	0.40 ▲	5.88	7,000	7,200	6,800	3,134,610	22,569,192,000
11/08/2016	6,800	0.40 ▲	6.25	6,800	6,800	6,600	2,141,470	14,561,996,000
10/08/2016	6,400	0.40 ▲	6.67	6,300	6,400	6,200	680,970	4,358,208,000
09/08/2016	6,000	0.30 ▲	5.26	5,800	6,000	5,800	625,920	3,755,520,000
08/08/2016	5,700	0.10 ▲	1.79	5,600	5,900	5,600	1,200,970	6,845,529,000
05/08/2016	5,600	-0.40 ▼	-6.67	5,800	6,000	5,600	2,709,160	15,171,296,000
04/08/2016	6,000	-0.40 ▼	-6.25	6,400	6,600	6,000	1,140,890	6,845,340,000
03/08/2016	6,400	-0.20 ▼	-3.03	6,600	6,700	6,400	635,160	4,065,024,000
02/08/2016	6,600	-0.30 ▼	-4.35	6,900	6,900	6,600	555,520	3,666,432,000
01/08/2016	6,900	0.00 ■■	0.00	6,900	7,000	6,800	121,510	838,419,000
29/07/2016	6,900	0.20 ▲	2.99	6,800	6,900	6,700	457,420	3,156,198,000
28/07/2016	6,700	-0.30 ▼	-4.29	7,000	7,000	6,700	630,610	4,225,087,000
27/07/2016	7,000	-0.10 ▼	-1.41	7,100	7,200	7,000	538,620	3,770,340,000
26/07/2016	7,100	0.00 ■■	0.00	7,500	7,500	7,100	1,187,150	8,428,765,000
25/07/2016	7,100	0.40 ▲	5.97	6,800	7,100	6,800	508,300	3,608,930,000
22/07/2016	6,700	-0.10 ▼	-1.47	6,800	6,800	6,600	793,540	5,316,718,000
21/07/2016	6,800	-0.10 ▼	-1.45	6,900	7,000	6,800	473,270	3,218,236,000
20/07/2016	6,900	-0.20 ▼	-2.82	7,000	7,100	6,900	559,770	3,862,413,000
19/07/2016	7,100	-0.10 ▼	-1.39	7,200	7,300	7,000	984,930	6,993,003,000
18/07/2016	7,200	0.20 ▲	2.86	7,000	7,200	7,000	490,510	3,531,672,000
15/07/2016	7,000	0.00 ■■	0.00	7,000	7,100	6,900	631,480	4,420,360,000
14/07/2016	7,000	-0.30 ▼	-4.11	7,300	7,300	7,000	1,188,550	8,319,850,000
13/07/2016	7,300	0.20 ▲	2.82	7,000	7,300	7,000	893,510	6,522,623,000
12/07/2016	7,100	-0.10 ▼	-1.39	7,200	7,200	6,900	1,370,990	9,734,029,000
11/07/2016	7,200	-0.50 ▼	-6.49	7,700	7,700	7,200	4,974,570	35,816,904,000
08/07/2016	7,700	-0.30 ▼	-3.75	7,900	7,900	7,700	980,530	7,550,081,000
07/07/2016	8,000	0.00 ■■	0.00	7,900	8,000	7,800	1,194,580	9,556,640,000
06/07/2016	8,000	0.00 ■■	0.00	8,000	8,100	7,900	1,019,460	8,155,680,000
05/07/2016	8,000	-0.10 ▼	-1.23	8,100	8,200	8,000	1,021,870	8,174,960,000
04/07/2016	8,100	0.00 ■■	0.00	8,100	8,200	8,000	944,440	7,649,964,000
01/07/2016	8,100	0.00 ■■	0.00	8,100	8,200	8,000	554,230	4,489,263,000
30/06/2016	8,100	0.10 ▲	1.25	8,200	8,300	8,000	1,945,660	15,759,846,000
29/06/2016	8,000	0.00 ■■	0.00	8,100	8,300	8,000	1,670,760	13,366,080,000
28/06/2016	8,000	-0.10 ▼	-1.23	8,000	8,100	7,800	1,096,020	8,768,160,000
27/06/2016	8,100	-0.10 ▼	-1.22	8,100	8,100	7,900	700,090	5,670,729,000
24/06/2016	8,200	-0.20 ▼	-2.38	8,400	8,500	7,900	4,565,510	37,437,182,000
23/06/2016	8,400	0.30 ▲	3.70	8,100	8,600	8,100	1,656,910	13,918,044,000
22/06/2016	8,100	-0.10 ▼	-1.22	8,200	8,300	8,100	721,250	5,842,125,000
21/06/2016	8,200	-0.30 ▼	-3.53	8,500	8,500	8,100	1,766,280	14,483,496,000
20/06/2016	8,500	0.00 ■■	0.00	8,600	8,600	8,300	742,240	6,309,040,000
17/06/2016	8,500	-0.10 ▼	-1.16	8,600	8,600	8,400	1,097,560	9,329,260,000
16/06/2016	8,600	0.00 ■■	0.00	8,600	8,800	8,600	1,480,020	12,728,172,000
15/06/2016	8,600	0.00 ■■	0.00	8,600	8,600	8,400	809,150	6,958,690,000
14/06/2016	8,600	0.10 ▲	1.18	8,400	8,600	8,300	1,003,930	8,633,798,000
13/06/2016	8,500	-0.40 ▼	-4.49	8,700	8,800	8,400	2,816,890	23,943,565,000
10/06/2016	8,900	0.00 ■■	0.00	8,800	9,000	8,800	1,744,570	15,526,673,000
09/06/2016	8,900	0.00 ■■	0.00	8,900	9,000	8,700	1,181,670	10,516,863,000
08/06/2016	8,900	0.40 ▲	4.71	8,600	8,900	8,600	2,191,040	19,500,256,000
07/06/2016	8,500	-0.20 ▼	-2.30	8,800	8,800	8,500	1,808,070	15,368,595,000
06/06/2016	8,700	0.10 ▲	1.16	8,500	9,000	8,500	4,242,800	36,912,360,000
03/06/2016	8,600	0.00 ■■	0.00	8,600	8,700	8,500	1,560,750	13,422,450,000
02/06/2016	8,600	0.30 ▲	3.61	8,300	8,800	8,200	3,378,670	29,056,562,000
01/06/2016	8,300	0.20 ▲	2.47	8,100	8,300	8,000	1,627,700	13,509,910,000
31/05/2016	8,100	-0.30 ▼	-3.57	8,400	8,400	8,100	2,298,300	18,616,230,000
30/05/2016	8,400	0.20 ▲	2.44	8,200	8,400	8,200	1,603,890	13,472,676,000
27/05/2016	8,200	0.40 ▲	5.13	7,900	8,300	7,900	2,481,150	20,345,430,000
26/05/2016	7,800	-0.40 ▼	-4.88	8,200	8,200	7,800	1,949,040	15,202,512,000
25/05/2016	8,200	0.10 ▲	1.23	8,200	8,300	8,000	442,940	3,632,108,000
24/05/2016	8,100	-0.10 ▼	-1.22	8,200	8,400	8,000	1,464,390	11,861,559,000
23/05/2016	8,200	0.10 ▲	1.23	8,200	8,400	8,100	750,250	6,152,050,000
20/05/2016	8,100	-0.30 ▼	-3.57	8,500	8,500	8,100	1,858,480	15,053,688,000
19/05/2016	8,400	0.10 ▲	1.20	8,800	8,800	8,300	6,423,120	53,954,208,000
18/05/2016	8,300	0.50 ▲	6.41	8,300	8,300	8,300	225,800	1,874,140,000
17/05/2016	7,800	0.50 ▲	6.85	7,800	7,800	7,800	220,600	1,720,680,000
16/05/2016	7,300	0.00 ■■	0.00	7,400	7,500	7,300	591,720	4,319,556,000
13/05/2016	7,300	-0.20 ▼	-2.67	7,500	7,500	7,300	1,210,850	8,839,205,000
12/05/2016	7,500	-0.20 ▼	-2.60	7,700	7,800	7,500	742,550	5,569,125,000
11/05/2016	7,700	0.20 ▲	2.67	7,500	7,700	7,400	654,140	5,036,878,000
10/05/2016	7,500	0.00 ■■	0.00	7,200	7,500	7,100	1,202,200	9,016,500,000
09/05/2016	7,500	-0.30 ▼	-3.85	7,800	7,800	7,400	1,907,640	14,307,300,000
06/05/2016	7,800	0.10 ▲	1.30	7,700	7,900	7,600	1,729,550	13,490,490,000
05/05/2016	7,700	-0.30 ▼	-3.75	7,700	7,900	7,600	3,346,800	25,770,360,000
04/05/2016	8,000	-0.50 ▼	-5.88	8,300	8,400	8,000	3,168,270	25,346,160,000
29/04/2016	8,500	0.30 ▲	3.66	8,100	8,600	8,100	3,071,920	26,111,320,000
28/04/2016	8,200	0.00 ■■	0.00	8,100	8,300	8,000	3,061,040	25,100,528,000
27/04/2016	8,200	0.40 ▲	5.13	8,200	8,300	7,900	4,127,030	33,841,646,000
26/04/2016	7,800	0.50 ▲	6.85	7,800	7,800	7,700	2,168,750	16,916,250,000
25/04/2016	7,300	0.40 ▲	5.80	7,200	7,300	7,200	810,750	5,918,475,000
22/04/2016	6,900	0.10 ▲	1.47	6,900	7,000	6,800	1,190,950	8,217,555,000
21/04/2016	6,800	0.00 ■■	0.00	6,800	6,900	6,700	620,220	4,217,496,000
20/04/2016	6,800	0.00 ■■	0.00	6,800	6,900	6,700	735,350	5,000,380,000
19/04/2016	6,800	-0.20 ▼	-2.86	6,800	6,900	6,700	1,419,830	9,654,844,000
15/04/2016	7,000	0.00 ■■	0.00	7,200	7,300	6,900	1,422,060	9,954,420,000
14/04/2016	7,000	0.40 ▲	6.06	6,700	7,000	6,700	915,560	6,408,920,000
13/04/2016	6,600	-0.30 ▼	-4.35	6,500	6,800	6,500	3,886,730	25,652,418,000
12/04/2016	6,900	-0.50 ▼	-6.76	7,100	7,100	6,900	4,440,480	30,639,312,000
11/04/2016	7,400	-0.30 ▼	-3.90	7,700	7,800	7,400	1,958,910	14,495,934,000
08/04/2016	7,700	0.00 ■■	0.00	7,600	7,800	7,600	723,240	5,568,948,000
07/04/2016	7,700	-0.10 ▼	-1.28	7,900	7,900	7,500	2,535,140	19,520,578,000
06/04/2016	7,800	-0.10 ▼	-1.27	7,900	8,000	7,800	1,035,700	8,078,460,000
05/04/2016	7,900	0.20 ▲	2.60	7,700	7,900	7,600	1,335,910	10,553,689,000
04/04/2016	7,700	-0.10 ▼	-1.28	7,900	7,900	7,500	2,193,030	16,886,331,000
01/04/2016	7,800	-0.20 ▼	-2.50	8,000	8,000	7,700	3,061,510	23,879,778,000
31/03/2016	8,000	-0.40 ▼	-4.76	8,400	8,400	7,900	4,126,150	33,009,200,000
30/03/2016	8,400	0.00 ■■	0.00	8,400	8,500	8,200	2,131,960	17,908,464,000
29/03/2016	8,400	-0.20 ▼	-2.33	8,600	8,800	8,400	3,444,910	28,937,244,000
28/03/2016	8,600	-0.30 ▼	-3.37	8,900	8,900	8,500	1,942,610	16,706,446,000
25/03/2016	8,900	-0.10 ▼	-1.11	8,900	9,000	8,700	1,776,620	15,811,918,000
24/03/2016	9,000	-0.40 ▼	-4.26	9,300	9,500	8,900	2,313,180	20,818,620,000
23/03/2016	9,400	0.60 ▲	6.82	8,800	9,400	8,600	3,039,680	28,572,992,000
22/03/2016	8,800	-0.50 ▼	-5.38	9,100	9,200	8,700	4,705,500	41,408,400,000
21/03/2016	9,300	-0.70 ▼	-7.00	9,900	10,100	9,300	4,516,960	42,007,728,000
18/03/2016	10,000	0.20 ▲	2.04	9,800	10,000	9,700	10,240,850	102,408,500,000
17/03/2016	9,800	0.00 ■■	0.00	9,900	10,200	9,600	5,615,880	55,035,624,000
16/03/2016	9,800	0.40 ▲	4.26	9,200	10,000	9,200	8,172,290	80,088,442,000
15/03/2016	9,400	0.50 ▲	5.62	8,500	9,400	8,400	13,449,700	126,427,180,000
14/03/2016	8,900	0.10 ▲	1.14	8,700	8,900	8,500	4,362,150	38,823,135,000
11/03/2016	8,800	0.30 ▲	3.53	8,500	9,000	8,400	12,317,230	108,391,624,000
10/03/2016	8,500	0.50 ▲	6.25	8,100	8,500	8,100	7,918,420	67,306,570,000
09/03/2016	8,000	0.00 ■■	0.00	8,000	8,100	7,900	3,826,340	30,610,720,000
08/03/2016	8,000	-0.20 ▼	-2.44	8,200	8,400	7,900	5,231,970	41,855,760,000
07/03/2016	8,200	0.50 ▲	6.49	8,000	8,200	8,000	5,885,620	48,262,084,000
04/03/2016	7,700	0.20 ▲	2.67	7,400	8,000	7,300	8,871,920	68,313,784,000
03/03/2016	7,500	-0.50 ▼	-6.25	8,000	8,000	7,500	9,700,900	72,756,750,000
02/03/2016	8,000	-0.10 ▼	-1.23	8,300	8,300	8,000	3,043,880	24,351,040,000
01/03/2016	8,100	0.10 ▲	1.25	7,900	8,400	7,900	7,692,220	62,306,982,000
29/02/2016	8,000	-0.60 ▼	-6.98	8,400	8,500	8,000	7,066,940	56,535,520,000
26/02/2016	8,600	-0.20 ▼	-2.27	8,800	9,000	8,400	3,723,360	32,020,896,000
25/02/2016	8,800	-0.50 ▼	-5.38	9,400	9,500	8,700	9,997,540	87,978,352,000
24/02/2016	9,300	-0.70 ▼	-7.00	9,300	9,700	9,300	18,805,640	174,892,452,000
23/02/2016	10,000	0.60 ▲	6.38	10,000	10,000	9,900	3,860,400	38,604,000,000
22/02/2016	9,400	0.60 ▲	6.82	9,400	9,400	9,300	3,243,810	30,491,814,000
19/02/2016	8,800	0.50 ▲	6.02	7,800	8,800	7,800	41,740,780	367,318,864,000
18/02/2016	8,300	-0.60 ▼	-6.74	8,300	8,300	8,300	70,020	581,166,000
17/02/2016	8,900	-0.60 ▼	-6.32	8,900	8,900	8,900	55,470	493,683,000
16/02/2016	9,500	-0.70 ▼	-6.86	9,500	9,500	9,500	110,110	1,046,045,000
15/02/2016	10,200	-0.70 ▼	-6.42	10,200	10,200	10,200	49,090	500,718,000
05/02/2016	10,900	-0.80 ▼	-6.84	10,900	10,900	10,900	143,530	1,564,477,000
04/02/2016	11,700	-0.80 ▼	-6.40	11,700	11,700	11,700	250,950	2,936,115,000
03/02/2016	12,500	-0.90 ▼	-6.72	12,500	12,500	12,500	8,430	105,375,000
02/02/2016	13,400	-1.00 ▼	-6.94	13,400	13,400	13,400	47,890	641,726,000
01/02/2016	14,400	-1.00 ▼	-6.49	14,400	14,400	14,400	11,750	169,200,000
29/01/2016	15,400	-1.10 ▼	-6.67	15,400	15,400	15,400	64,500	993,300,000
28/01/2016	16,500	-1.20 ▼	-6.78	16,500	16,500	16,500	5,630	92,895,000
27/01/2016	17,700	-1.30 ▼	-6.84	17,700	17,700	17,700	6,380	112,926,000
26/01/2016	19,000	-1.40 ▼	-6.86	19,000	19,000	19,000	2,350	44,650,000
25/01/2016	20,400	-1.50 ▼	-6.85	20,400	20,400	20,400	4,100	83,640,000
22/01/2016	21,900	-0.60 ▼	-2.67	21,500	21,900	21,000	32,650	715,035,000
21/01/2016	22,500	-0.50 ▼	-2.17	22,500	22,500	21,400	129,000	2,902,500,000
20/01/2016	23,000	-0.10 ▼	-0.43	22,800	23,200	22,400	109,810	2,525,630,000
19/01/2016	23,100	-0.90 ▼	-3.75	23,700	23,700	22,500	86,480	1,997,688,000
18/01/2016	24,000	0.00 ■■	0.00	23,500	24,000	22,400	147,110	3,530,640,000
15/01/2016	24,000	-1.20 ▼	-4.76	25,200	25,400	23,500	178,350	4,280,400,000
14/01/2016	25,200	-1.80 ▼	-6.67	26,900	26,900	25,200	179,280	4,517,856,000
13/01/2016	27,000	-0.90 ▼	-3.23	27,700	27,700	27,000	194,350	5,247,450,000
12/01/2016	27,900	-0.90 ▼	-3.12	28,700	28,700	27,500	253,240	7,065,396,000
11/01/2016	28,800	0.20 ▲	0.70	28,600	29,200	28,600	300,750	8,661,600,000
08/01/2016	28,600	-0.10 ▼	-0.35	28,700	28,900	28,300	403,580	11,542,388,000
07/01/2016	28,700	0.00 ■■	0.00	28,700	29,200	28,500	404,110	11,597,957,000
06/01/2016	28,700	-0.30 ▼	-1.03	28,900	29,000	28,500	292,470	8,393,889,000
05/01/2016	29,000	0.00 ■■	0.00	28,900	29,200	28,900	283,940	8,234,260,000
04/01/2016	29,000	0.20 ▲	0.69	28,900	29,400	28,900	253,920	7,363,680,000
31/12/2015	28,800	0.00 ■■	0.00	28,800	29,200	28,800	404,840	11,659,392,000
30/12/2015	28,800	0.00 ■■	0.00	28,800	29,200	28,700	298,500	8,596,800,000
29/12/2015	28,800	0.00 ■■	0.00	28,800	29,300	28,700	321,830	9,268,704,000
28/12/2015	28,800	0.00 ■■	0.00	28,800	29,400	28,700	289,070	8,325,216,000
25/12/2015	28,800	0.10 ▲	0.35	28,700	29,000	28,500	302,740	8,718,912,000
24/12/2015	28,700	0.10 ▲	0.35	28,600	29,000	28,500	259,680	7,452,816,000
23/12/2015	28,600	0.00 ■■	0.00	28,600	29,100	28,500	261,910	7,490,626,000
22/12/2015	28,600	0.10 ▲	0.35	28,500	29,000	28,500	257,090	7,352,774,000
21/12/2015	28,500	0.00 ■■	0.00	28,500	29,000	28,500	254,800	7,261,800,000
18/12/2015	28,500	-0.10 ▼	-0.35	28,600	28,700	28,300	304,200	8,669,700,000
17/12/2015	28,600	0.10 ▲	0.35	28,500	28,900	28,300	253,090	7,238,374,000
16/12/2015	28,500	-0.10 ▼	-0.35	28,600	28,900	28,300	284,870	8,118,795,000
15/12/2015	28,600	0.10 ▲	0.35	28,400	28,900	28,400	253,140	7,239,804,000
14/12/2015	28,500	0.10 ▲	0.35	28,500	28,900	28,300	255,830	7,291,155,000
11/12/2015	28,400	-0.10 ▼	-0.35	28,400	28,700	28,200	249,050	7,073,020,000
10/12/2015	28,500	0.10 ▲	0.35	28,400	28,900	28,400	253,690	7,230,165,000
09/12/2015	28,400	0.10 ▲	0.35	28,300	28,600	28,200	247,990	7,042,916,000
08/12/2015	28,300	-0.80 ▼	-2.75	29,000	29,000	28,000	245,500	6,947,650,000
07/12/2015	29,100	-0.80 ▼	-2.68	29,900	30,200	29,000	274,400	7,985,040,000
04/12/2015	29,900	-0.60 ▼	-1.97	30,500	30,600	29,900	267,890	8,009,911,000
03/12/2015	30,500	-0.20 ▼	-0.65	30,700	30,900	30,300	454,100	13,850,050,000
02/12/2015	30,700	-0.30 ▼	-0.97	31,000	31,100	30,400	316,340	9,711,638,000
01/12/2015	31,000	-0.10 ▼	-0.32	30,800	31,400	30,800	475,530	14,741,430,000
30/11/2015	31,100	-0.20 ▼	-0.64	31,100	31,300	30,900	1,387,670	43,156,537,000
27/11/2015	31,300	-0.50 ▼	-1.57	31,400	32,100	31,300	692,030	21,660,539,000
26/11/2015	31,800	0.00 ■■	0.00	31,800	31,900	31,400	739,340	23,511,012,000
25/11/2015	31,800	1.20 ▲	3.92	30,500	31,800	30,500	747,500	23,770,500,000
24/11/2015	30,600	-0.10 ▼	-0.33	30,700	30,800	30,600	332,000	10,159,200,000
23/11/2015	30,700	0.10 ▲	0.33	30,600	30,800	30,600	251,250	7,713,375,000
20/11/2015	30,600	0.10 ▲	0.33	30,500	30,800	30,300	344,240	10,533,744,000
19/11/2015	30,500	0.00 ■■	0.00	30,500	30,800	30,200	395,830	12,072,815,000
18/11/2015	30,500	-0.20 ▼	-0.65	30,700	31,000	30,500	404,680	12,342,740,000
17/11/2015	30,700	0.20 ▲	0.66	30,500	31,000	30,500	401,620	12,329,734,000
16/11/2015	30,500	-0.10 ▼	-0.33	30,600	30,900	30,400	334,360	10,197,980,000
13/11/2015	30,600	0.20 ▲	0.66	30,300	30,800	30,300	300,590	9,198,054,000
12/11/2015	30,400	-0.20 ▼	-0.65	30,600	30,800	30,300	252,600	7,679,040,000
11/11/2015	30,600	0.10 ▲	0.33	30,300	30,800	30,300	302,500	9,256,500,000
10/11/2015	30,500	-0.40 ▼	-1.29	30,900	31,200	30,500	271,820	8,290,510,000
09/11/2015	30,900	-0.10 ▼	-0.32	31,000	31,500	30,900	266,500	8,234,850,000
06/11/2015	31,000	-0.30 ▼	-0.96	31,300	31,700	30,900	313,400	9,715,400,000
05/11/2015	31,300	0.00 ■■	0.00	31,100	31,500	31,100	207,850	6,505,705,000
04/11/2015	31,300	0.00 ■■	0.00	31,200	31,500	31,000	200,820	6,285,666,000
03/11/2015	31,300	0.20 ▲	0.64	31,000	31,700	30,600	218,110	6,826,843,000
02/11/2015	31,100	1.00 ▲	3.32	29,900	31,100	29,700	255,790	7,955,069,000
30/10/2015	30,100	1.90 ▲	6.74	28,200	30,100	28,100	218,730	6,583,773,000
29/10/2015	28,200	0.10 ▲	0.36	28,100	28,300	28,100	198,760	5,605,032,000
28/10/2015	28,100	-0.30 ▼	-1.06	28,400	28,500	28,100	192,910	5,420,771,000
27/10/2015	28,400	0.30 ▲	1.07	28,200	28,400	28,100	174,500	4,955,800,000
26/10/2015	28,100	0.00 ■■	0.00	28,100	28,300	28,000	202,030	5,677,043,000
23/10/2015	28,100	0.00 ■■	0.00	28,000	28,200	28,000	199,580	5,608,198,000
22/10/2015	28,100	0.10 ▲	0.36	27,800	28,400	27,800	205,090	5,763,029,000
21/10/2015	28,000	-0.10 ▼	-0.36	28,100	28,200	28,000	212,100	5,938,800,000
20/10/2015	28,100	-0.20 ▼	-0.71	28,300	28,500	28,100	209,690	5,892,289,000
19/10/2015	28,300	0.00 ■■	0.00	28,200	28,500	28,200	206,780	5,851,874,000
16/10/2015	28,300	0.10 ▲	0.35	28,200	28,500	26,700	205,350	5,811,405,000
15/10/2015	28,200	0.00 ■■	0.00	28,200	28,400	28,100	223,790	6,310,878,000
14/10/2015	28,200	-0.10 ▼	-0.35	28,300	28,500	28,200	215,710	6,083,022,000
13/10/2015	28,300	-0.30 ▼	-1.05	28,600	28,700	28,300	211,900	5,996,770,000
12/10/2015	28,600	-0.20 ▼	-0.69	28,600	28,900	28,500	220,190	6,297,434,000
09/10/2015	28,800	0.30 ▲	1.05	28,500	28,800	28,500	261,820	7,540,416,000
08/10/2015	28,500	-0.20 ▼	-0.70	28,600	28,800	28,500	183,690	5,235,165,000
07/10/2015	28,700	-0.30 ▼	-1.03	29,000	29,100	28,700	245,620	7,049,294,000
06/10/2015	29,000	0.30 ▲	1.05	28,700	29,100	28,500	307,350	8,913,150,000
05/10/2015	28,700	0.00 ■■	0.00	28,500	28,800	28,500	190,660	5,471,942,000
02/10/2015	28,700	0.10 ▲	0.35	28,300	28,800	28,300	196,170	5,630,079,000
01/10/2015	28,600	0.20 ▲	0.70	28,200	28,600	28,200	203,260	5,813,236,000
30/09/2015	28,400	0.00 ■■	0.00	27,600	28,500	27,600	213,850	6,073,340,000
29/09/2015	28,400	0.00 ■■	0.00	28,200	28,500	28,100	217,460	6,175,864,000
28/09/2015	28,400	0.10 ▲	0.35	28,100	28,500	28,100	214,210	6,083,564,000
25/09/2015	28,300	0.40 ▲	1.43	27,700	28,300	27,700	221,240	6,261,092,000
24/09/2015	27,900	-0.10 ▼	-0.36	27,700	28,300	27,700	223,420	6,233,418,000
23/09/2015	28,000	-0.30 ▼	-1.06	28,000	28,300	28,000	211,520	5,922,560,000
22/09/2015	28,300	-0.40 ▼	-1.39	28,400	28,900	28,300	225,620	6,385,046,000
21/09/2015	28,700	0.10 ▲	0.35	28,300	29,000	28,300	217,210	6,233,927,000
18/09/2015	28,600	-0.20 ▼	-0.69	28,600	29,000	28,600	205,800	5,885,880,000
17/09/2015	28,800	-0.50 ▼	-1.71	29,000	29,500	28,800	215,450	6,204,960,000
16/09/2015	29,300	-0.60 ▼	-2.01	30,800	30,800	29,300	216,990	6,357,807,000
15/09/2015	29,900	1.90 ▲	6.79	27,700	29,900	27,700	272,490	8,147,451,000
14/09/2015	28,000	-0.10 ▼	-0.36	27,300	28,100	27,300	206,040	5,769,120,000
11/09/2015	28,100	-0.40 ▼	-1.40	28,300	28,800	28,100	198,610	5,580,941,000
10/09/2015	28,500	0.10 ▲	0.35	28,200	29,000	28,200	186,700	5,320,950,000
09/09/2015	28,400	0.30 ▲	1.07	28,000	28,400	28,000	197,100	5,597,640,000
08/09/2015	28,100	0.10 ▲	0.36	27,900	28,100	27,800	202,550	5,691,655,000
07/09/2015	28,000	0.40 ▲	1.45	27,400	28,000	27,400	197,040	5,517,120,000
04/09/2015	27,600	0.00 ■■	0.00	27,500	27,800	27,500	202,660	5,593,416,000
03/09/2015	27,600	0.00 ■■	0.00	27,500	28,000	27,500	187,190	5,166,444,000
01/09/2015	27,600	-0.10 ▼	-0.36	27,500	27,700	27,400	190,670	5,262,492,000
31/08/2015	27,700	-0.10 ▼	-0.36	27,500	28,300	27,300	172,980	4,791,546,000
28/08/2015	27,800	-0.10 ▼	-0.36	27,900	28,000	27,500	259,420	7,211,876,000
27/08/2015	27,900	0.90 ▲	3.33	26,800	27,900	26,800	248,970	6,946,263,000
26/08/2015	27,000	1.50 ▲	5.88	25,200	27,000	25,200	269,500	7,276,500,000
25/08/2015	25,500	0.50 ▲	2.00	25,000	25,500	24,000	220,390	5,619,945,000
24/08/2015	25,000	-0.80 ▼	-3.10	25,500	25,600	24,000	328,390	8,209,750,000
21/08/2015	25,800	-0.30 ▼	-1.15	26,300	26,300	25,000	255,500	6,591,900,000
20/08/2015	26,100	0.40 ▲	1.56	26,200	26,300	25,500	162,710	4,246,731,000
19/08/2015	25,700	-1.90 ▼	-6.88	27,500	27,500	25,700	103,280	2,654,296,000
18/08/2015	27,600	-0.30 ▼	-1.08	27,900	28,000	27,500	156,920	4,330,992,000
17/08/2015	27,900	-0.10 ▼	-0.36	27,700	28,200	27,700	142,780	3,983,562,000
14/08/2015	28,000	-0.30 ▼	-1.06	28,500	28,500	28,000	177,850	4,979,800,000
13/08/2015	28,300	0.20 ▲	0.71	28,300	28,300	27,900	188,100	5,323,230,000
12/08/2015	28,100	0.30 ▲	1.08	28,000	28,100	27,800	187,300	5,263,130,000
11/08/2015	27,800	-0.90 ▼	-3.14	28,500	28,800	27,800	175,940	4,891,132,000
10/08/2015	28,700	-0.40 ▼	-1.37	29,000	29,100	28,600	179,920	5,163,704,000
07/08/2015	29,100	-0.50 ▼	-1.69	29,300	29,500	29,000	230,200	6,698,820,000
06/08/2015	29,600	0.40 ▲	1.37	29,300	29,600	29,000	238,060	7,046,576,000
05/08/2015	29,200	-0.20 ▼	-0.68	29,000	29,200	28,900	184,520	5,387,984,000
04/08/2015	29,400	-0.70 ▼	-2.33	29,400	29,800	28,800	625,130	18,378,822,000
03/08/2015	30,100	-1.10 ▼	-3.53	30,400	30,500	29,900	376,060	11,319,406,000
31/07/2015	31,200	0.00 ■■	0.00	31,200	31,700	30,700	502,040	15,663,648,000
30/07/2015	31,200	-0.30 ▼	-0.95	31,500	31,500	31,100	468,360	14,612,832,000
29/07/2015	31,500	-0.60 ▼	-1.87	31,300	32,100	31,300	409,000	12,883,500,000
28/07/2015	32,100	-0.70 ▼	-2.13	32,000	32,500	31,900	468,920	15,052,332,000
27/07/2015	32,800	-0.40 ▼	-1.20	32,000	33,200	32,000	493,270	16,179,256,000
24/07/2015	33,200	0.00 ■■	0.00	33,100	33,300	32,400	432,500	14,359,000,000
23/07/2015	33,200	0.10 ▲	0.30	32,800	33,500	32,700	526,500	17,479,800,000
22/07/2015	33,100	0.10 ▲	0.30	33,000	33,100	31,900	527,560	17,462,236,000
21/07/2015	33,000	-0.50 ▼	-1.49	34,500	34,500	32,000	398,480	13,149,840,000
20/07/2015	33,500	0.00 ■■	0.00	33,600	33,600	33,500	440,870	14,769,145,000
01/01/1970	3,920	0.00 ■■	0.00	3,920	0	0	0	0

(ĐVT: 1,000 VNĐ)