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

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

Thêm mã

VN-Index 1.00 -31.68 (-2.68%)
HNX-Index 271.92 -6.02 (-2.17%)
UPCOM-Index 86.22 -0.96 (-1.11%)

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 Hùng Vương
Hung Vuong Joint Stock Corporation
Mã CK: HVG 3.10 ■■ 0 (0%) (cập nhật 03:00 06/07/2022)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Nông sản- Thủy, hải sản & CBTP
Website: http://www.hungvuongpanga.com

HVG » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
06/07/2022	3,100	0.00 ■■	0.00	3,100	0	0	0	0
05/07/2022	3,100	0.00 ■■	0.00	3,100	0	0	0	0
04/07/2022	3,000	-0.10 ▼	-3.33	3,100	0	0	0	0
01/07/2022	3,000	-0.20 ▼	-6.67	3,200	3,400	2,900	1,927,200	5,781,600,000
30/06/2022	3,000	-0.20 ▼	-6.67	3,200	0	0	0	0
29/06/2022	3,000	-0.20 ▼	-6.67	3,200	0	0	0	0
28/06/2022	3,000	-0.20 ▼	-6.67	3,200	0	0	0	0
27/06/2022	3,000	-0.20 ▼	-6.67	3,200	0	0	0	0
24/06/2022	3,000	-0.30 ▼	-10.00	3,300	3,500	3,000	2,349,100	7,047,300,000
23/06/2022	3,300	0.00 ■■	0.00	3,300	0	0	0	0
22/06/2022	3,300	0.00 ■■	0.00	3,300	0	0	0	0
21/06/2022	3,300	0.00 ■■	0.00	3,300	0	0	0	0
20/06/2022	3,300	0.00 ■■	0.00	3,300	0	0	0	0
17/06/2022	3,300	-0.50 ▼	-15.15	3,800	3,700	3,300	3,291,000	10,860,300,000
16/06/2022	3,700	-0.10 ▼	-2.70	3,800	0	0	0	0
15/06/2022	3,700	-0.10 ▼	-2.70	3,800	0	0	0	0
14/06/2022	3,700	-0.10 ▼	-2.70	3,800	0	0	0	0
13/06/2022	3,700	-0.10 ▼	-2.70	3,800	0	0	0	0
10/06/2022	3,700	-0.20 ▼	-5.41	3,900	4,100	3,700	1,754,100	6,490,170,000
09/06/2022	3,800	-0.10 ▼	-2.63	3,900	0	0	0	0
08/06/2022	3,800	-0.10 ▼	-2.63	3,900	0	0	0	0
07/06/2022	3,800	-0.10 ▼	-2.63	3,900	0	0	0	0
06/06/2022	3,800	-0.10 ▼	-2.63	3,900	0	0	0	0
03/06/2022	3,800	0.00 ■■	0.00	3,800	4,300	3,800	2,502,000	9,507,600,000
02/06/2022	3,900	0.10 ▲	2.56	3,800	0	0	0	0
01/06/2022	3,900	0.10 ▲	2.56	3,800	0	0	0	0
31/05/2022	3,900	0.10 ▲	2.56	3,800	0	0	0	0
30/05/2022	3,900	0.10 ▲	2.56	3,800	0	0	0	0
27/05/2022	3,900	0.40 ▲	10.26	3,500	4,000	3,600	1,752,700	6,835,530,000
26/05/2022	3,600	0.10 ▲	2.78	3,500	0	0	0	0
25/05/2022	3,600	0.10 ▲	2.78	3,500	0	0	0	0
24/05/2022	3,600	0.10 ▲	2.78	3,500	0	0	0	0
23/05/2022	3,600	0.10 ▲	2.78	3,500	0	0	0	0
20/05/2022	3,600	0.20 ▲	5.56	3,400	3,700	3,400	2,028,500	7,302,600,000
19/05/2022	3,400	0.00 ■■	0.00	3,400	0	0	0	0
18/05/2022	3,400	0.00 ■■	0.00	3,400	0	0	0	0
17/05/2022	3,400	0.00 ■■	0.00	3,400	0	0	0	0
16/05/2022	3,400	0.00 ■■	0.00	3,400	0	0	0	0
13/05/2022	3,400	-0.60 ▼	-17.65	4,000	3,800	3,400	4,388,700	14,921,580,000
12/05/2022	4,000	0.00 ■■	0.00	4,000	0	0	0	0
11/05/2022	4,000	0.00 ■■	0.00	4,000	0	0	0	0
10/05/2022	4,000	0.00 ■■	0.00	4,000	0	0	0	0
09/05/2022	4,000	0.00 ■■	0.00	4,000	0	0	0	0
29/04/2022	4,100	0.30 ▲	7.32	3,800	4,200	3,900	3,255,700	13,348,370,000
28/04/2022	3,800	0.00 ■■	0.00	3,800	0	0	0	0
27/04/2022	3,800	0.00 ■■	0.00	3,800	0	0	0	0
26/04/2022	3,800	0.00 ■■	0.00	3,800	0	0	0	0
25/04/2022	3,800	0.00 ■■	0.00	3,800	0	0	0	0
23/04/2022	3,800	-0.50 ▼	-13.16	4,300	4,000	3,700	408,520	1,552,376,000
22/04/2022	3,800	-0.50 ▼	-13.16	4,300	4,000	3,700	408,520	1,552,376,000
21/04/2022	4,300	0.00 ■■	0.00	4,300	0	0	0	0
20/04/2022	4,300	0.00 ■■	0.00	4,300	0	0	0	0
19/04/2022	4,300	0.00 ■■	0.00	4,300	0	0	0	0
18/04/2022	4,300	0.00 ■■	0.00	4,300	0	0	0	0
16/04/2022	4,300	0.10 ▲	2.33	4,200	4,400	4,200	252,510	1,085,793,000
15/04/2022	4,300	0.10 ▲	2.33	4,200	4,400	4,200	2,525,100	10,857,930,000
14/04/2022	4,200	0.00 ■■	0.00	4,200	0	0	0	0
13/04/2022	4,200	0.00 ■■	0.00	4,200	0	0	0	0
12/04/2022	4,200	0.00 ■■	0.00	4,200	0	0	0	0
08/04/2022	4,200	-0.10 ▼	-2.38	4,300	4,400	4,100	2,332,700	9,797,340,000
07/04/2022	4,300	0.00 ■■	0.00	4,300	0	0	0	0
06/04/2022	4,300	0.00 ■■	0.00	4,300	0	0	0	0
05/04/2022	4,300	0.00 ■■	0.00	4,300	0	0	0	0
04/04/2022	4,300	0.00 ■■	0.00	4,300	0	0	0	0
01/04/2022	4,300	-0.40 ▼	-9.30	4,700	4,600	4,000	3,690,000	15,867,000,000
31/03/2022	4,600	-0.10 ▼	-2.17	4,700	0	0	0	0
30/03/2022	4,600	-0.10 ▼	-2.17	4,700	0	0	0	0
29/03/2022	4,600	-0.10 ▼	-2.17	4,700	0	0	0	0
28/03/2022	4,600	-0.10 ▼	-2.17	4,700	0	0	0	0
25/03/2022	4,600	-0.10 ▼	-2.17	4,700	4,900	4,500	5,044,900	23,206,540,000
24/03/2022	4,700	0.00 ■■	0.00	4,700	0	0	0	0
23/03/2022	4,700	0.00 ■■	0.00	4,700	0	0	0	0
22/03/2022	4,700	0.00 ■■	0.00	4,700	0	0	0	0
21/03/2022	4,700	0.00 ■■	0.00	4,700	0	0	0	0
18/03/2022	4,700	0.20 ▲	4.26	4,500	5,000	4,600	5,052,700	23,747,690,000
17/03/2022	4,500	0.00 ■■	0.00	4,500	0	0	0	0
16/03/2022	4,500	0.00 ■■	0.00	4,500	0	0	0	0
15/03/2022	4,500	0.00 ■■	0.00	4,500	0	0	0	0
14/03/2022	4,500	0.00 ■■	0.00	4,500	0	0	0	0
11/03/2022	4,500	0.30 ▲	6.67	4,200	4,800	4,200	8,261,300	37,175,850,000
10/03/2022	4,200	0.00 ■■	0.00	4,200	0	0	0	0
09/03/2022	4,200	0.00 ■■	0.00	4,200	0	0	0	0
08/03/2022	4,200	0.00 ■■	0.00	4,200	0	0	0	0
07/03/2022	4,200	0.00 ■■	0.00	4,200	0	0	0	0
04/03/2022	4,200	0.00 ■■	0.00	4,200	4,500	4,100	4,129,500	17,343,900,000
03/03/2022	4,100	-0.10 ▼	-2.44	4,200	0	0	0	0
02/03/2022	4,100	-0.10 ▼	-2.44	4,200	0	0	0	0
01/03/2022	4,100	-0.10 ▼	-2.44	4,200	0	0	0	0
28/02/2022	4,100	-0.10 ▼	-2.44	4,200	0	0	0	0
25/02/2022	4,100	-0.30 ▼	-7.32	4,400	4,500	4,000	2,970,500	12,179,050,000
24/02/2022	4,400	0.00 ■■	0.00	4,400	0	0	0	0
23/02/2022	4,400	0.00 ■■	0.00	4,400	0	0	0	0
22/02/2022	4,400	0.00 ■■	0.00	4,400	0	0	0	0
21/02/2022	4,400	0.00 ■■	0.00	4,400	0	0	0	0
18/02/2022	4,400	0.20 ▲	4.55	4,200	4,700	4,200	4,152,600	18,271,440,000
17/02/2022	4,200	0.00 ■■	0.00	4,200	0	0	0	0
16/02/2022	4,200	0.00 ■■	0.00	4,200	0	0	0	0
15/02/2022	4,200	0.00 ■■	0.00	4,200	0	0	0	0
14/02/2022	4,200	0.00 ■■	0.00	4,200	0	0	0	0
11/02/2022	4,200	0.30 ▲	7.14	3,900	4,300	3,900	3,443,400	14,462,280,000
10/02/2022	3,800	-0.10 ▼	-2.63	3,900	0	0	0	0
09/02/2022	3,800	-0.10 ▼	-2.63	3,900	0	0	0	0
08/02/2022	3,800	-0.10 ▼	-2.63	3,900	0	0	0	0
07/02/2022	3,800	-0.10 ▼	-2.63	3,900	0	0	0	0
28/01/2022	3,800	-0.60 ▼	-15.79	4,400	4,300	3,800	8,412,200	31,966,360,000
27/01/2022	4,400	0.00 ■■	0.00	4,400	0	0	0	0
26/01/2022	4,400	0.00 ■■	0.00	4,400	0	0	0	0
25/01/2022	4,400	0.00 ■■	0.00	4,400	0	0	0	0
24/01/2022	4,400	0.00 ■■	0.00	4,400	0	0	0	0
21/01/2022	4,400	-0.10 ▼	-2.27	4,500	4,800	4,300	3,605,800	15,865,520,000
20/01/2022	4,600	0.10 ▲	2.17	4,500	0	0	0	0
19/01/2022	4,600	0.10 ▲	2.17	4,500	0	0	0	0
18/01/2022	4,600	0.10 ▲	2.17	4,500	0	0	0	0
17/01/2022	4,600	0.10 ▲	2.17	4,500	0	0	0	0
14/01/2022	4,600	-0.50 ▼	-10.87	5,100	5,400	4,400	7,862,200	36,166,120,000
13/01/2022	5,100	0.00 ■■	0.00	5,100	0	0	0	0
12/01/2022	5,100	0.00 ■■	0.00	5,100	0	0	0	0
11/01/2022	5,100	0.00 ■■	0.00	5,100	0	0	0	0
10/01/2022	5,100	0.00 ■■	0.00	5,100	0	0	0	0
07/01/2022	5,100	0.60 ▲	11.76	4,500	5,100	4,700	3,186,800	16,252,680,000
06/01/2022	4,600	0.00 ■■	0.00	4,500	0	0	0	0
05/01/2022	4,600	0.00 ■■	0.00	4,500	0	0	0	0
04/01/2022	4,600	0.00 ■■	0.00	4,500	0	0	0	0
31/12/2021	4,000	0.60 ▲	15.00	4,000	4,600	4,000	9,510,000	38,040,000,000
30/12/2021	4,000	0.00 ■■	0.00	4,000	0	0	0	0
29/12/2021	4,000	-4.00 ▼	-100.00	4,000	0	0	0	0
22/12/2021	3,800	-3.80 ▼	-100.00	3,800	0	0	0	0
21/12/2021	3,800	-3.80 ▼	-100.00	3,800	0	0	0	0
20/12/2021	3,800	-3.80 ▼	-100.00	3,800	0	0	0	0
17/12/2021	3,800	-0.30 ▼	-7.89	4,100	4,100	3,600	7,841,300	29,796,940,000
16/12/2021	4,000	-4.10 ▼	-102.50	4,100	0	0	0	0
15/12/2021	4,000	-4.10 ▼	-102.50	4,100	0	0	0	0
13/12/2021	4,000	-4.10 ▼	-102.50	4,100	0	0	0	0
10/12/2021	4,000	-0.60 ▼	-15.00	4,600	4,500	4,000	7,091,200	28,364,800,000
09/12/2021	4,300	-4.60 ▼	-106.98	4,600	0	0	0	0
08/12/2021	4,300	-4.60 ▼	-106.98	4,600	0	0	0	0
07/12/2021	4,300	-4.60 ▼	-106.98	4,600	0	0	0	0
06/12/2021	4,300	-4.60 ▼	-106.98	4,600	0	0	0	0
03/12/2021	4,300	-0.10 ▼	-2.33	4,400	5,000	4,200	12,424,100	53,423,630,000
02/12/2021	4,400	-4.40 ▼	-100.00	4,400	0	0	0	0
01/12/2021	4,400	-4.40 ▼	-100.00	4,400	0	0	0	0
30/11/2021	4,400	-4.40 ▼	-100.00	4,400	0	0	0	0
29/11/2021	4,400	-4.40 ▼	-100.00	4,400	0	0	0	0
26/11/2021	4,400	0.50 ▲	11.36	3,900	4,400	4,300	8,746,700	38,485,480,000
25/11/2021	3,900	-3.90 ▼	-100.00	3,900	0	0	0	0
24/11/2021	3,900	-3.90 ▼	-100.00	3,900	0	0	0	0
23/11/2021	3,900	-3.90 ▼	-100.00	3,900	0	0	0	0
22/11/2021	3,900	-3.90 ▼	-100.00	3,900	0	0	0	0
19/11/2021	3,900	0.50 ▲	12.82	3,400	3,900	3,600	13,423,800	52,352,820,000
18/11/2021	3,400	-3.40 ▼	-100.00	3,400	0	0	0	0
17/11/2021	3,400	-3.40 ▼	-100.00	3,400	0	0	0	0
16/11/2021	3,400	-3.40 ▼	-100.00	3,400	0	0	0	0
15/11/2021	3,400	-3.40 ▼	-100.00	3,400	0	0	0	0
12/11/2021	3,400	0.40 ▲	11.76	3,000	3,400	3,000	3,517,400	11,959,160,000
11/11/2021	3,100	-3.00 ▼	-96.77	3,000	0	0	0	0
10/11/2021	3,100	-3.00 ▼	-96.77	3,000	0	0	0	0
09/11/2021	3,100	-3.00 ▼	-96.77	3,000	0	0	0	0
08/11/2021	3,100	-3.00 ▼	-96.77	3,000	0	0	0	0
05/11/2021	3,100	0.10 ▲	3.23	3,000	3,200	2,800	6,881,000	21,331,100,000
03/11/2021	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
02/11/2021	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
01/11/2021	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
29/10/2021	3,000	0.00 ■■	0.00	3,000	3,200	2,900	6,821,700	20,465,100,000
28/10/2021	3,100	-3.00 ▼	-96.77	3,000	0	0	0	0
26/10/2021	3,100	-3.00 ▼	-96.77	3,000	0	0	0	0
25/10/2021	3,100	-3.00 ▼	-96.77	3,000	0	0	0	0
22/10/2021	3,100	0.30 ▲	9.68	2,800	3,100	2,800	5,662,000	17,552,200,000
21/10/2021	2,800	-2.80 ▼	-100.00	2,800	0	0	0	0
20/10/2021	2,800	-2.80 ▼	-100.00	2,800	0	0	0	0
19/10/2021	2,800	-2.80 ▼	-100.00	2,800	0	0	0	0
18/10/2021	2,800	-2.80 ▼	-100.00	2,800	0	0	0	0
15/10/2021	2,800	0.30 ▲	10.71	2,500	2,800	2,500	5,886,700	16,482,760,000
14/10/2021	2,600	-2.50 ▼	-96.15	2,500	0	0	0	0
13/10/2021	2,600	-2.50 ▼	-96.15	2,500	0	0	0	0
12/10/2021	2,600	-2.50 ▼	-96.15	2,500	0	0	0	0
11/10/2021	2,600	-2.50 ▼	-96.15	2,500	0	0	0	0
08/10/2021	2,600	0.10 ▲	3.85	2,500	2,600	2,500	2,462,100	6,401,460,000
06/10/2021	2,500	-2.50 ▼	-100.00	2,500	0	0	0	0
05/10/2021	2,500	-2.50 ▼	-100.00	2,500	0	0	0	0
04/10/2021	2,500	-2.50 ▼	-100.00	2,800	0	0	0	0
01/10/2021	2,500	-0.30 ▼	-12.00	2,800	3,000	2,400	4,664,700	11,661,750,000
30/09/2021	2,800	-2.80 ▼	-100.00	2,800	0	0	0	0
29/09/2021	2,800	-2.80 ▼	-100.00	2,800	0	0	0	0
28/09/2021	2,800	-2.80 ▼	-100.00	2,800	0	0	0	0
27/09/2021	2,800	-2.80 ▼	-100.00	2,800	0	0	0	0
24/09/2021	2,800	0.20 ▲	7.14	2,600	2,900	2,600	6,634,900	18,577,720,000
23/09/2021	2,600	-2.60 ▼	-100.00	2,600	0	0	0	0
22/09/2021	2,600	-2.60 ▼	-100.00	2,600	0	0	0	0
21/09/2021	2,600	-2.60 ▼	-100.00	2,600	0	0	0	0
20/09/2021	2,600	-2.60 ▼	-100.00	2,600	0	0	0	0
17/09/2021	2,600	0.30 ▲	11.54	2,300	2,600	2,400	2,390,500	6,215,300,000
16/09/2021	2,400	-2.30 ▼	-95.83	2,300	0	0	0	0
15/09/2021	2,400	-2.30 ▼	-95.83	2,300	0	0	0	0
14/09/2021	2,400	-2.30 ▼	-95.83	2,300	0	0	0	0
13/09/2021	2,400	-2.30 ▼	-95.83	2,300	0	0	0	0
10/09/2021	2,400	0.30 ▲	12.50	2,100	2,400	2,100	5,277,300	12,665,520,000
09/09/2021	2,200	-2.10 ▼	-95.45	2,100	0	0	0	0
08/09/2021	2,200	-2.10 ▼	-95.45	2,100	0	0	0	0
07/09/2021	2,200	-2.10 ▼	-95.45	2,100	0	0	0	0
06/09/2021	2,200	-2.10 ▼	-95.45	2,100	0	0	0	0
01/09/2021	2,200	-2.10 ▼	-95.45	2,100	0	0	0	0
31/08/2021	2,200	-2.10 ▼	-95.45	2,100	0	0	0	0
30/08/2021	2,200	-2.10 ▼	-95.45	2,100	0	0	0	0
27/08/2021	2,200	0.00 ■■	0.00	2,200	2,200	2,000	2,834,300	6,235,460,000
26/08/2021	2,100	-2.20 ▼	-104.76	2,200	0	0	0	0
25/08/2021	2,100	-2.20 ▼	-104.76	2,200	0	0	0	0
24/08/2021	2,100	-2.20 ▼	-104.76	2,200	0	0	0	0
23/08/2021	2,100	-2.20 ▼	-104.76	2,200	0	0	0	0
20/08/2021	2,100	-0.20 ▼	-9.52	2,300	2,300	2,100	2,770,900	5,818,890,000
19/08/2021	2,300	-2.30 ▼	-100.00	2,300	0	0	0	0
18/08/2021	2,300	-2.30 ▼	-100.00	2,300	0	0	0	0
17/08/2021	2,300	-2.30 ▼	-100.00	2,300	0	0	0	0
16/08/2021	2,300	-2.30 ▼	-100.00	2,300	0	0	0	0
13/08/2021	2,300	0.00 ■■	0.00	2,300	2,400	2,200	1,427,500	3,283,250,000
12/08/2021	2,400	-2.30 ▼	-95.83	2,300	0	0	0	0
11/08/2021	2,400	-2.30 ▼	-95.83	2,300	0	0	0	0
10/08/2021	2,400	-2.30 ▼	-95.83	2,300	0	0	0	0
09/08/2021	2,400	-2.30 ▼	-95.83	2,300	0	0	0	0
06/08/2021	2,400	0.30 ▲	12.50	2,100	2,400	2,100	2,715,700	6,517,680,000
05/08/2021	2,200	-2.10 ▼	-95.45	2,100	0	0	0	0
04/08/2021	2,200	-2.10 ▼	-95.45	2,100	0	0	0	0
03/08/2021	2,200	-2.10 ▼	-95.45	2,100	0	0	0	0
02/08/2021	2,200	-2.10 ▼	-95.45	2,100	0	0	0	0
30/07/2021	2,200	0.10 ▲	4.55	2,100	2,300	2,000	7,426,000	16,337,200,000
29/07/2021	2,100	-2.10 ▼	-100.00	2,100	0	0	0	0
28/07/2021	2,100	-2.10 ▼	-100.00	2,100	0	0	0	0
27/07/2021	2,100	-2.10 ▼	-100.00	2,100	0	0	0	0
26/07/2021	2,100	-2.10 ▼	-100.00	2,300	0	0	0	0
23/07/2021	2,100	-0.20 ▼	-9.52	2,300	2,300	2,000	5,561,300	11,678,730,000
22/07/2021	2,300	-2.30 ▼	-100.00	2,300	0	0	0	0
21/07/2021	2,300	-2.30 ▼	-100.00	2,300	0	0	0	0
20/07/2021	2,300	-2.30 ▼	-100.00	2,300	0	0	0	0
19/07/2021	2,300	-2.30 ▼	-100.00	2,300	0	0	0	0
16/07/2021	2,300	-0.40 ▼	-17.39	2,700	2,500	2,300	4,285,400	9,856,420,000
15/07/2021	2,600	-2.70 ▼	-103.85	2,700	0	0	0	0
14/07/2021	2,600	-2.70 ▼	-103.85	2,700	0	0	0	0
13/07/2021	2,600	-2.70 ▼	-103.85	2,700	0	0	0	0
12/07/2021	2,600	-2.70 ▼	-103.85	2,700	0	0	0	0
09/07/2021	2,600	-0.40 ▼	-15.38	3,000	3,100	2,600	5,643,300	14,672,580,000
08/07/2021	3,100	-3.00 ▼	-96.77	3,000	0	0	0	0
07/07/2021	3,100	-3.00 ▼	-96.77	3,000	0	0	0	0
06/07/2021	3,100	-3.00 ▼	-96.77	3,000	0	0	0	0
05/07/2021	3,100	-3.00 ▼	-96.77	3,000	0	0	0	0
02/07/2021	3,100	0.40 ▲	12.90	2,700	3,100	2,700	7,675,800	23,794,980,000
01/07/2021	2,700	-2.70 ▼	-100.00	2,700	0	0	0	0
30/06/2021	2,700	-2.70 ▼	-100.00	2,700	0	0	0	0
29/06/2021	2,700	-2.70 ▼	-100.00	2,700	0	0	0	0
28/06/2021	2,700	-2.70 ▼	-100.00	2,700	0	0	0	0
25/06/2021	2,700	0.30 ▲	11.11	2,400	2,700	2,400	2,869,300	7,747,110,000
24/06/2021	2,400	-2.40 ▼	-100.00	2,400	0	0	0	0
23/06/2021	2,400	-2.40 ▼	-100.00	2,400	0	0	0	0
22/06/2021	2,400	-2.40 ▼	-100.00	2,400	0	0	0	0
21/06/2021	2,400	-2.40 ▼	-100.00	2,400	0	0	0	0
18/06/2021	2,400	0.30 ▲	12.50	2,100	2,400	2,000	7,856,000	18,854,400,000
17/06/2021	2,300	-2.10 ▼	-91.30	2,100	0	0	0	0
16/06/2021	2,300	-2.10 ▼	-91.30	2,100	0	0	0	0
14/06/2021	2,300	-2.10 ▼	-91.30	2,100	0	0	0	0
11/06/2021	2,300	0.00 ■■	0.00	2,300	2,400	2,000	11,190,900	25,739,070,000
10/06/2021	2,300	-2.30 ▼	-100.00	2,300	0	0	0	0
09/06/2021	2,300	-2.30 ▼	-100.00	2,300	0	0	0	0
08/06/2021	2,300	-2.30 ▼	-100.00	2,300	0	0	0	0
07/06/2021	2,300	-2.30 ▼	-100.00	2,300	0	0	0	0
04/06/2021	2,300	-0.20 ▼	-8.70	2,500	2,600	2,200	12,139,400	27,920,620,000
03/06/2021	2,500	-2.50 ▼	-100.00	2,500	0	0	0	0
02/06/2021	2,500	-2.50 ▼	-100.00	2,500	0	0	0	0
01/06/2021	2,500	-2.50 ▼	-100.00	2,500	0	0	0	0
31/05/2021	2,500	-2.50 ▼	-100.00	2,700	0	0	0	0
28/05/2021	2,500	-0.20 ▼	-8.00	2,700	2,700	2,400	4,405,900	11,014,750,000
27/05/2021	2,600	-2.70 ▼	-103.85	2,700	0	0	0	0
26/05/2021	2,600	-2.70 ▼	-103.85	2,700	0	0	0	0
25/05/2021	2,600	-2.70 ▼	-103.85	2,700	0	0	0	0
24/05/2021	2,600	-2.70 ▼	-103.85	2,700	0	0	0	0
21/05/2021	2,600	-0.20 ▼	-7.69	2,800	2,900	2,600	4,082,500	10,614,500,000
20/05/2021	2,700	-2.80 ▼	-103.70	2,800	0	0	0	0
19/05/2021	2,700	-2.80 ▼	-103.70	2,800	0	0	0	0
18/05/2021	2,700	-2.80 ▼	-103.70	2,800	0	0	0	0
17/05/2021	2,700	-2.80 ▼	-103.70	2,800	0	0	0	0
14/05/2021	2,700	-0.10 ▼	-3.70	2,800	2,900	2,600	4,121,500	11,128,050,000
13/05/2021	2,800	-2.80 ▼	-100.00	2,800	0	0	0	0
12/05/2021	2,800	-2.80 ▼	-100.00	2,800	0	0	0	0
11/05/2021	2,800	-2.80 ▼	-100.00	2,800	0	0	0	0
10/05/2021	2,800	-2.80 ▼	-100.00	2,800	0	0	0	0
07/05/2021	2,800	-0.10 ▼	-3.57	2,900	2,900	2,700	1,866,400	5,225,920,000
06/05/2021	3,000	-2.90 ▼	-96.67	2,900	0	0	0	0
05/05/2021	3,000	-2.90 ▼	-96.67	2,900	0	0	0	0
29/04/2021	3,000	-2.90 ▼	-96.67	2,900	0	0	0	0
28/04/2021	3,000	-2.90 ▼	-96.67	2,900	0	0	0	0
27/04/2021	3,000	-2.90 ▼	-96.67	2,900	0	0	0	0
26/04/2021	3,000	-2.90 ▼	-96.67	2,900	0	0	0	0
23/04/2021	3,000	-0.10 ▼	-3.33	3,100	3,000	2,800	2,878,600	8,635,800,000
22/04/2021	3,000	-3.10 ▼	-103.33	3,100	0	0	0	0
20/04/2021	3,000	-3.10 ▼	-103.33	3,100	0	0	0	0
19/04/2021	3,000	-3.10 ▼	-103.33	3,100	0	0	0	0
16/04/2021	3,000	-0.30 ▼	-10.00	3,300	3,300	2,900	6,457,500	19,372,500,000
15/04/2021	3,300	-3.30 ▼	-100.00	3,300	0	0	0	0
14/04/2021	3,300	-3.30 ▼	-100.00	3,300	0	0	0	0
13/04/2021	3,300	-3.30 ▼	-100.00	3,300	0	0	0	0
12/04/2021	3,300	-3.30 ▼	-100.00	3,300	0	0	0	0
09/04/2021	3,300	-0.10 ▼	-3.03	3,400	3,500	3,200	5,619,400	18,544,020,000
08/04/2021	3,500	-3.40 ▼	-97.14	3,400	0	0	0	0
07/04/2021	3,500	-3.40 ▼	-97.14	3,400	0	0	0	0
06/04/2021	3,500	-3.40 ▼	-97.14	3,400	0	0	0	0
05/04/2021	3,500	-3.40 ▼	-97.14	3,200	0	0	0	0
02/04/2021	3,500	0.30 ▲	8.57	3,200	3,500	3,200	2,070,300	7,246,050,000
01/04/2021	3,300	-3.20 ▼	-96.97	3,200	0	0	0	0
31/03/2021	3,300	-3.20 ▼	-96.97	3,200	0	0	0	0
30/03/2021	3,300	-3.20 ▼	-96.97	3,200	0	0	0	0
29/03/2021	3,300	-3.20 ▼	-96.97	3,200	0	0	0	0
26/03/2021	3,300	0.00 ■■	0.00	3,300	3,300	3,100	3,025,100	9,982,830,000
25/03/2021	3,300	-3.30 ▼	-100.00	3,300	0	0	0	0
24/03/2021	3,300	-3.30 ▼	-100.00	3,300	0	0	0	0
23/03/2021	3,300	-3.30 ▼	-100.00	3,300	0	0	0	0
22/03/2021	3,300	-3.30 ▼	-100.00	3,300	0	0	0	0
19/03/2021	3,300	0.00 ■■	0.00	3,300	3,500	3,000	6,758,100	22,301,730,000
18/03/2021	3,400	-3.30 ▼	-97.06	3,300	0	0	0	0
17/03/2021	3,400	-3.30 ▼	-97.06	3,300	0	0	0	0
16/03/2021	3,400	-3.30 ▼	-97.06	3,300	0	0	0	0
15/03/2021	3,400	-3.30 ▼	-97.06	3,300	0	0	0	0
12/03/2021	3,400	0.40 ▲	11.76	3,000	3,400	3,000	4,068,500	13,832,900,000
11/03/2021	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
10/03/2021	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
09/03/2021	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
08/03/2021	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
05/03/2021	3,000	-0.20 ▼	-6.67	3,200	3,200	2,900	3,905,800	11,717,400,000
04/03/2021	3,200	-3.20 ▼	-100.00	3,200	0	0	0	0
03/03/2021	3,200	-3.20 ▼	-100.00	3,200	0	0	0	0
02/03/2021	3,200	-3.20 ▼	-100.00	3,200	0	0	0	0
01/03/2021	3,200	-3.20 ▼	-100.00	3,200	0	0	0	0
26/02/2021	3,200	-0.20 ▼	-6.25	3,400	3,400	3,000	2,399,800	7,679,360,000
25/02/2021	3,300	-3.40 ▼	-103.03	3,400	0	0	0	0
24/02/2021	3,300	-3.40 ▼	-103.03	3,400	0	0	0	0
23/02/2021	3,300	-3.40 ▼	-103.03	3,400	0	0	0	0
19/02/2021	3,400	0.00 ■■	0.00	3,400	3,500	3,300	514,300	1,748,620,000
18/02/2021	3,300	-3.40 ▼	-103.03	3,400	0	0	0	0
17/02/2021	3,300	-3.40 ▼	-103.03	3,400	0	0	0	0
09/02/2021	3,300	-3.40 ▼	-103.03	3,400	0	0	0	0
08/02/2021	3,300	-3.40 ▼	-103.03	3,200	0	0	0	0
05/02/2021	3,300	0.10 ▲	3.03	3,200	3,500	3,200	842,400	2,779,920,000
04/01/2021	3,700	-3.70 ▼	-100.00	3,700	0	0	0	0
31/12/2020	3,700	-3.70 ▼	-100.00	3,700	0	0	0	0
30/12/2020	3,700	-3.70 ▼	-100.00	3,700	0	0	0	0
28/12/2020	3,700	-3.70 ▼	-100.00	3,700	0	0	0	0
27/12/2020	3,700	-0.60 ▼	-16.22	4,300	4,400	3,700	268,150	992,155,000
25/12/2020	3,700	-0.60 ▼	-16.22	4,300	4,400	3,700	268,150	992,155,000
24/12/2020	4,700	-4.30 ▼	-91.49	4,300	0	0	0	0
23/12/2020	4,700	-4.30 ▼	-91.49	4,300	0	0	0	0
21/12/2020	4,700	-0.20 ▼	-4.26	4,900	4,700	4,200	184,920	869,124,000
20/12/2020	4,700	-0.20 ▼	-4.26	4,900	4,700	4,200	184,920	869,124,000
18/12/2020	4,700	-0.20 ▼	-4.26	4,900	4,700	4,200	184,920	869,124,000
16/12/2020	4,600	-4.90 ▼	-106.52	4,900	0	0	0	0
15/12/2020	4,600	-4.90 ▼	-106.52	4,900	0	0	0	0
14/12/2020	4,600	-0.50 ▼	-10.87	5,100	5,100	4,400	247,930	1,140,478,000
13/12/2020	4,600	-0.50 ▼	-10.87	5,100	5,100	4,400	247,930	1,140,478,000
11/12/2020	4,600	-0.50 ▼	-10.87	5,100	5,100	4,400	247,930	1,140,478,000
10/12/2020	4,900	-5.10 ▼	-104.08	5,100	0	0	0	0
09/12/2020	4,900	-5.10 ▼	-104.08	5,100	0	0	0	0
08/12/2020	4,900	-5.10 ▼	-104.08	5,100	0	0	0	0
07/12/2020	4,900	-5.10 ▼	-104.08	5,100	0	0	0	0
04/12/2020	4,900	0.10 ▲	2.04	4,800	5,200	4,400	2,241,300	10,982,370,000
03/12/2020	4,500	-4.80 ▼	-106.67	4,800	0	0	0	0
02/12/2020	4,500	-4.80 ▼	-106.67	4,800	0	0	0	0
30/11/2020	4,500	-4.80 ▼	-106.67	4,800	0	0	0	0
27/11/2020	4,500	0.20 ▲	4.44	4,300	4,900	4,100	2,514,000	11,313,000,000
26/11/2020	4,500	-4.30 ▼	-95.56	4,300	0	0	0	0
25/11/2020	4,500	-4.30 ▼	-95.56	4,300	0	0	0	0
24/11/2020	4,500	-4.30 ▼	-95.56	4,300	0	0	0	0
23/11/2020	4,500	-4.30 ▼	-95.56	4,300	0	0	0	0
20/11/2020	4,500	-0.30 ▼	-6.67	4,800	4,800	4,100	509,200	2,291,400,000
19/11/2020	5,000	-4.80 ▼	-96.00	4,800	0	0	0	0
18/11/2020	5,000	-4.80 ▼	-96.00	4,800	0	0	0	0
17/11/2020	5,000	-4.80 ▼	-96.00	4,800	0	0	0	0
16/11/2020	5,000	-4.80 ▼	-96.00	4,800	0	0	0	0
13/11/2020	5,000	0.40 ▲	8.00	4,600	5,000	4,500	21,910	109,550,000
10/11/2020	4,700	-4.60 ▼	-97.87	4,600	0	0	0	0
09/11/2020	4,700	-4.60 ▼	-97.87	4,600	0	0	0	0
06/11/2020	4,700	0.40 ▲	8.51	4,300	4,900	3,800	27,840	130,848,000
05/11/2020	4,500	-4.30 ▼	-95.56	4,300	0	0	0	0
04/11/2020	4,500	-4.30 ▼	-95.56	4,300	0	0	0	0
03/11/2020	4,500	-4.30 ▼	-95.56	4,300	0	0	0	0
02/11/2020	4,500	-4.30 ▼	-95.56	4,300	0	0	0	0
30/10/2020	4,500	0.00 ■■	0.00	4,500	4,500	4,200	35,500	159,750,000
29/10/2020	4,600	-4.50 ▼	-97.83	4,500	0	0	0	0
28/10/2020	4,600	-4.50 ▼	-97.83	4,500	0	0	0	0
27/10/2020	4,600	-4.50 ▼	-97.83	4,500	0	0	0	0
26/10/2020	4,600	-4.50 ▼	-97.83	4,500	0	0	0	0
23/10/2020	4,600	0.10 ▲	2.17	4,500	4,600	4,200	56,240	258,704,000
22/10/2020	4,500	-4.50 ▼	-100.00	4,500	0	0	0	0
21/10/2020	4,500	-4.50 ▼	-100.00	4,500	0	0	0	0
20/10/2020	4,500	-4.50 ▼	-100.00	4,500	0	0	0	0
19/10/2020	4,500	-4.50 ▼	-100.00	4,500	0	0	0	0
16/10/2020	4,500	0.00 ■■	0.00	4,500	4,600	4,400	16,940	76,230,000
14/10/2020	4,600	-4.50 ▼	-97.83	4,500	0	0	0	0
13/10/2020	4,600	-4.50 ▼	-97.83	4,500	0	0	0	0
12/10/2020	4,600	-4.50 ▼	-97.83	4,500	0	0	0	0
09/10/2020	4,600	0.20 ▲	4.35	4,400	4,700	4,200	153,100	704,260,000
07/10/2020	4,500	-4.40 ▼	-97.78	4,400	0	0	0	0
02/10/2020	4,500	-0.10 ▼	-2.22	4,600	4,700	4,000	26,250	118,125,000
01/10/2020	4,400	-4.60 ▼	-104.55	4,600	0	0	0	0
28/09/2020	4,400	-4.60 ▼	-104.55	4,600	0	0	0	0
25/09/2020	4,400	-0.30 ▼	-6.82	4,700	4,800	4,400	251,500	1,106,600,000
24/09/2020	4,700	-4.70 ▼	-100.00	4,700	0	0	0	0
23/09/2020	4,700	-4.70 ▼	-100.00	4,700	0	0	0	0
22/09/2020	4,700	-4.70 ▼	-100.00	4,700	0	0	0	0
21/09/2020	4,700	-4.70 ▼	-100.00	4,700	0	0	0	0
18/09/2020	4,700	-0.30 ▼	-6.38	5,000	4,900	4,500	9,040	42,488,000
17/09/2020	4,900	-5.00 ▼	-102.04	5,000	0	0	0	0
16/09/2020	4,900	-5.00 ▼	-102.04	5,000	0	0	0	0
15/09/2020	4,900	-5.00 ▼	-102.04	5,000	0	0	0	0
14/09/2020	4,900	-5.00 ▼	-102.04	5,000	0	0	0	0
11/09/2020	4,900	0.00 ■■	0.00	4,900	5,000	4,800	209,100	1,024,590,000
10/09/2020	4,900	-4.90 ▼	-100.00	4,900	0	0	0	0
09/09/2020	4,900	-4.90 ▼	-100.00	4,900	0	0	0	0
08/09/2020	4,900	-4.90 ▼	-100.00	4,900	0	0	0	0
07/09/2020	4,900	-4.90 ▼	-100.00	4,900	0	0	0	0
04/09/2020	4,900	0.00 ■■	0.00	4,900	5,000	4,700	21,010	102,949,000
03/09/2020	4,900	-4.90 ▼	-100.00	4,900	0	0	0	0
01/09/2020	4,900	-4.90 ▼	-100.00	4,900	0	0	0	0
31/08/2020	4,900	-4.90 ▼	-100.00	4,900	0	0	0	0
28/08/2020	4,900	0.50 ▲	10.20	4,400	5,000	4,400	650,500	3,187,450,000
27/08/2020	4,400	-4.40 ▼	-100.00	4,400	0	0	0	0
26/08/2020	4,400	-4.40 ▼	-100.00	4,400	0	0	0	0
25/08/2020	4,400	-4.40 ▼	-100.00	4,400	0	0	0	0
24/08/2020	4,400	-4.40 ▼	-100.00	5,100	0	0	0	0
21/08/2020	4,400	-0.70 ▼	-15.91	5,100	5,100	4,400	475,700	2,093,080,000
20/08/2020	4,800	-5.10 ▼	-106.25	5,100	0	0	0	0
19/08/2020	4,800	-5.10 ▼	-106.25	5,100	0	0	0	0
18/08/2020	4,800	-5.10 ▼	-106.25	5,100	0	0	0	0
17/08/2020	4,800	-5.10 ▼	-106.25	5,100	0	0	0	0
14/08/2020	4,800	-0.60 ▼	-12.50	5,400	5,400	4,700	33,500	160,800,000
15/05/2020	5,400	0.00 ■■	0.00	5,450	5,590	5,210	53,940	291,276,000
14/05/2020	5,400	0.00 ■■	0.00	5,450	5,590	5,210	53,940	291,276,000
13/05/2020	5,450	0.40 ▲	7.34	5,100	5,450	4,800	46,327	252,482,150
12/05/2020	5,100	-0.10 ▼	-1.96	5,220	5,100	4,860	76,953	392,460,300
11/05/2020	5,220	-0.30 ▼	-5.75	5,520	5,690	5,140	71,489	373,172,580
10/05/2020	5,520	0.00 ■■	0.00	5,540	5,860	5,520	15,509	85,609,680
08/05/2020	5,520	0.00 ■■	0.00	5,540	5,860	5,520	15,509	85,609,680
07/05/2020	5,540	0.00 ■■	0.00	5,510	5,740	5,510	6,818	37,771,720
06/05/2020	5,510	0.10 ▲	1.81	5,400	5,600	5,320	8,895	49,011,450
05/05/2020	5,400	0.20 ▲	3.70	5,210	5,490	5,100	5,043	27,232,200
04/05/2020	5,210	-0.30 ▼	-5.76	5,520	5,620	5,210	14,932	77,795,720
01/05/2020	5,520	-0.20 ▼	-3.62	5,750	5,750	5,510	12,064	66,593,280
30/04/2020	5,520	-0.20 ▼	-3.62	5,750	5,750	5,510	12,064	66,593,280
29/04/2020	5,520	-0.20 ▼	-3.62	5,750	5,750	5,510	12,064	66,593,280
28/04/2020	5,750	0.00 ■■	0.00	5,790	6,100	5,750	15,532	89,309,000
27/04/2020	5,790	0.30 ▲	5.18	5,460	5,840	5,610	43,100	249,549,000
26/04/2020	5,460	-0.20 ▼	-3.66	5,700	5,830	5,460	19,286	105,301,560
24/04/2020	5,460	-0.20 ▼	-3.66	5,700	5,830	5,460	19,286	105,301,560
23/04/2020	5,700	0.00 ■■	0.00	5,700	5,760	5,470	8,940	50,958,000
22/04/2020	5,700	0.20 ▲	3.51	5,500	5,780	5,500	3,564	20,314,800
21/04/2020	5,500	-0.30 ▼	-5.45	5,830	5,750	5,430	14,407	79,238,500
20/04/2020	5,830	0.40 ▲	6.86	5,450	5,830	5,200	35,562	207,326,460
19/04/2020	5,450	0.30 ▲	5.50	5,190	5,480	5,190	32,024	174,530,800
17/04/2020	5,450	0.30 ▲	5.50	5,190	5,480	5,190	32,024	174,530,800
16/04/2020	5,190	-0.30 ▼	-5.78	5,490	5,500	5,120	25,481	132,246,390
15/04/2020	5,490	0.10 ▲	1.82	5,400	5,590	5,150	9,961	54,685,890
14/04/2020	5,400	-0.40 ▼	-7.41	5,800	5,700	5,400	21,470	115,938,000
13/04/2020	5,800	0.10 ▲	1.72	5,690	6,000	5,400	5,901	34,225,800
12/04/2020	5,690	-0.10 ▼	-1.76	5,800	5,800	5,400	23,255	132,320,950
10/04/2020	5,690	-0.10 ▼	-1.76	5,800	5,800	5,400	23,255	132,320,950
09/04/2020	5,800	-0.40 ▼	-6.90	6,230	6,000	5,800	18,006	104,434,800
08/04/2020	6,230	-0.50 ▼	-8.03	6,690	6,300	6,230	17,669	110,077,870
07/04/2020	6,690	-0.10 ▼	-1.49	6,780	7,230	6,310	19,449	130,113,810
06/04/2020	6,780	0.40 ▲	5.90	6,430	6,880	6,500	25,157	170,564,460
03/04/2020	6,430	0.40 ▲	6.22	6,010	6,430	6,390	50,692	325,949,560
02/04/2020	6,010	0.40 ▲	6.66	5,620	6,010	6,010	204	1,226,040
01/04/2020	6,010	0.40 ▲	6.66	5,620	6,010	6,010	204	1,226,040
31/03/2020	5,620	0.40 ▲	7.12	5,260	5,620	5,620	2,108	11,846,960
30/03/2020	5,260	0.30 ▲	5.70	4,920	5,260	5,260	716	3,766,160
29/03/2020	4,920	0.30 ▲	6.10	4,600	4,920	4,900	557	2,740,440
27/03/2020	4,920	0.30 ▲	6.10	4,600	4,920	4,900	557	2,740,440
26/03/2020	4,600	0.00 ■■	0.00	4,550	4,860	4,430	95,449	439,065,400
25/03/2020	4,550	-0.30 ▼	-6.59	4,860	5,200	4,550	52,145	237,259,750
24/03/2020	4,860	-0.40 ▼	-8.23	5,220	5,210	4,860	33,046	160,603,560
23/03/2020	5,220	-0.40 ▼	-7.66	5,610	5,600	5,220	3,791	19,789,020
22/03/2020	5,610	-0.30 ▼	-5.35	5,930	5,700	5,610	936	5,250,960
20/03/2020	5,610	-0.30 ▼	-5.35	5,930	5,700	5,610	936	5,250,960
19/03/2020	5,930	-0.10 ▼	-1.69	6,000	6,000	5,580	3,579	21,223,470
18/03/2020	6,000	0.10 ▲	1.67	5,900	6,000	5,900	408	2,448,000
17/03/2020	5,900	0.20 ▲	3.39	5,730	5,900	5,640	755	4,454,500
16/03/2020	5,730	-0.17 ▼	-2.97	5,900	6,000	5,730	12,100	69,333,000
14/03/2020	5,900	0.10 ▲	1.69	5,800	6,000	5,660	6,020	35,518,000
13/03/2020	5,900	0.10 ▲	1.69	5,800	6,000	5,660	6,020	35,518,000
12/03/2020	5,800	-0.20 ▼	-3.45	6,000	6,300	5,800	58,610	339,938,000
11/03/2020	6,000	-0.09 ▼	-1.50	6,090	6,250	5,700	31,160	186,960,000
10/03/2020	6,090	0.30 ▲	4.93	5,750	6,100	5,560	1,352	8,233,680
09/03/2020	5,750	-0.40 ▼	-6.96	6,120	5,800	5,700	6,713	38,599,750
06/03/2020	6,120	-0.40 ▼	-6.54	6,510	6,690	6,110	5,880	35,985,600
05/03/2020	6,510	-0.50 ▼	-7.68	7,000	7,200	6,510	4,873	31,723,230
04/03/2020	7,000	0.30 ▲	4.29	6,700	7,000	6,510	8,190	57,330,000
03/03/2020	6,700	0.40 ▲	5.97	6,350	6,790	6,500	4,173	27,959,100
02/03/2020	6,350	-0.50 ▼	-7.87	6,800	6,900	6,330	12,572	79,832,200
28/02/2020	6,800	-0.40 ▼	-5.88	7,200	6,900	6,780	7,637	51,931,600
27/02/2020	7,200	0.00 ■■	0.00	7,210	7,200	6,830	2,228	16,041,600
26/02/2020	7,210	0.10 ▲	1.39	7,100	7,210	6,700	2,741	19,762,610
25/02/2020	7,100	0.30 ▲	4.23	6,800	7,100	6,330	25,306	179,672,600
24/02/2020	6,800	-0.30 ▼	-4.41	7,060	7,000	6,570	4,869	33,109,200
21/02/2020	7,060	-0.50 ▼	-7.08	7,590	7,500	7,060	8,379	59,155,740
20/02/2020	7,590	0.00 ■■	0.00	7,590	7,640	7,400	1,781	13,517,790
19/02/2020	7,590	0.00 ■■	0.00	7,600	7,600	7,410	742	5,631,780
18/02/2020	7,600	0.00 ■■	0.00	7,580	8,000	7,570	3,336	25,353,600
17/02/2020	7,580	-0.30 ▼	-3.96	7,900	7,980	7,450	189	1,432,620
15/02/2020	7,900	0.10 ▲	1.27	7,850	8,220	7,550	5,619	44,390,100
14/02/2020	7,900	0.10 ▲	1.27	7,850	8,220	7,550	5,619	44,390,100
13/02/2020	7,850	-0.30 ▼	-3.82	8,100	8,100	7,600	2,136	16,767,600
12/02/2020	8,100	-0.20 ▼	-2.47	8,250	8,200	7,750	7,045	57,064,500
11/02/2020	8,250	0.30 ▲	3.64	7,940	8,340	7,800	1,812	14,949,000
10/02/2020	7,940	0.40 ▲	5.04	7,500	8,000	7,480	6,393	50,760,420
09/02/2020	7,500	-0.40 ▼	-5.33	7,900	8,420	7,500	4,040	30,300,000
07/02/2020	7,500	-0.40 ▼	-5.33	7,900	8,420	7,500	4,040	30,300,000
06/02/2020	7,900	0.00 ■■	0.00	7,950	8,000	7,900	36,791	290,648,900
05/02/2020	7,950	0.00 ■■	0.00	8,000	8,000	7,900	12,390	98,500,500
04/02/2020	8,000	0.00 ■■	0.00	8,000	8,000	7,700	6,465	51,720,000
03/02/2020	8,000	-0.30 ▼	-3.75	8,300	8,150	7,900	8,856	70,848,000
02/02/2020	8,300	-0.30 ▼	-3.61	8,560	8,300	8,000	10,420	86,486,000
31/01/2020	8,300	-0.30 ▼	-3.61	8,560	8,300	8,000	10,420	86,486,000
30/01/2020	8,560	0.00 ■■	0.00	8,600	8,600	8,000	4,268	36,534,080
29/01/2020	8,600	0.10 ▲	1.16	8,510	8,600	8,580	7,035	60,501,000
28/01/2020	8,600	0.10 ▲	1.16	8,510	8,600	8,580	7,035	60,501,000
27/01/2020	8,600	0.10 ▲	1.16	8,510	8,600	8,580	7,035	60,501,000
26/01/2020	8,600	0.10 ▲	1.16	8,510	8,600	8,580	7,035	60,501,000
24/01/2020	8,600	0.10 ▲	1.16	8,510	8,600	8,580	7,035	60,501,000
23/01/2020	8,600	0.10 ▲	1.16	8,510	8,600	8,580	7,035	60,501,000
22/01/2020	8,600	0.10 ▲	1.16	8,510	8,600	8,580	7,035	60,501,000
21/01/2020	8,510	-0.09 ▼	-1.06	8,600	8,510	8,200	79,480	676,374,800
20/01/2020	8,600	0.20 ▲	2.33	8,400	8,600	8,080	63,340	544,724,000
17/01/2020	8,400	-0.10 ▼	-1.19	8,400	8,400	8,300	31,980	268,632,000
16/01/2020	8,400	0.15 ▲	1.79	8,250	8,400	8,000	671,090	5,637,156,000
15/01/2020	8,250	-0.05 ▼	-0.61	8,300	8,300	7,720	289,690	2,389,942,500
13/01/2020	8,800	0.00 ■■	0.00	8,850	8,850	8,240	34,202	300,977,600
10/01/2020	8,850	0.30 ▲	3.39	8,600	8,990	8,500	19,314	170,928,900
09/01/2020	8,600	0.00 ■■	0.00	8,600	8,690	8,560	20,089	172,765,400
08/01/2020	8,600	0.00 ■■	0.00	8,560	8,800	8,220	10,515	90,429,000
07/01/2020	8,560	0.60 ▲	7.01	8,000	8,560	8,300	7,030	60,176,800
06/01/2020	8,000	-0.50 ▼	-6.25	8,510	9,100	8,000	66,133	529,064,000
03/01/2020	8,510	0.00 ■■	0.00	8,510	8,700	8,460	16,002	136,177,020
02/01/2020	8,510	0.10 ▲	1.18	8,400	8,890	8,490	27,537	234,339,870
31/12/2019	8,400	0.20 ▲	2.38	8,170	8,600	8,080	18,427	154,786,800
30/12/2019	8,170	0.00 ■■	0.00	8,190	8,300	8,150	28,776	235,099,920
28/12/2019	8,190	0.00 ■■	0.00	8,170	8,390	8,110	30,511	249,885,090
27/12/2019	8,190	0.00 ■■	0.00	8,170	8,390	8,110	30,511	249,885,090
26/12/2019	8,170	-0.10 ▼	-1.22	8,250	8,470	7,690	35,016	286,080,720
25/12/2019	8,250	0.10 ▲	1.21	8,180	8,500	8,160	85,161	702,578,250
24/12/2019	8,180	-0.30 ▼	-3.67	8,480	8,480	8,170	38,709	316,639,620
23/12/2019	8,480	0.00 ■■	0.00	8,500	8,550	8,390	93,979	796,941,920
20/12/2019	8,500	0.19 ▲	2.24	8,310	8,500	8,200	1,191,860	10,130,810,000
19/12/2019	8,310	-0.10 ▼	-1.20	8,400	8,560	8,310	182,817	1,519,209,270
18/12/2019	8,400	0.00 ■■	0.00	8,400	8,500	8,150	91,118	765,391,200
17/12/2019	8,400	0.00 ■■	0.00	8,410	8,800	8,200	107,224	900,681,600
16/12/2019	8,410	-0.10 ▼	-1.19	8,520	8,520	8,370	46,167	388,264,470
14/12/2019	8,520	-0.10 ▼	-1.17	8,660	8,660	8,500	25,413	216,518,760
13/12/2019	8,520	-0.10 ▼	-1.17	8,660	8,660	8,500	25,413	216,518,760
12/12/2019	8,660	0.00 ■■	0.00	8,690	8,690	8,630	85,225	738,048,500
11/12/2019	8,690	-0.10 ▼	-1.15	8,830	8,800	8,690	35,465	308,190,850
10/12/2019	8,830	0.00 ■■	0.00	8,830	8,900	8,570	17,638	155,743,540
09/12/2019	8,830	0.10 ▲	1.13	8,700	8,980	8,700	124,745	1,101,498,350
06/12/2019	8,700	0.00 ■■	0.00	8,690	8,700	8,280	72,264	628,696,800
05/12/2019	8,690	-0.10 ▼	-1.15	8,770	8,900	8,690	45,849	398,427,810
04/12/2019	8,770	0.30 ▲	3.42	8,500	0	0	117,826	1,033,334,020
03/12/2019	8,500	-0.10 ▼	-1.18	8,580	8,580	8,100	128,972	1,096,262,000
02/12/2019	8,580	0.10 ▲	1.17	8,500	8,700	8,000	74,304	637,528,320
29/11/2019	8,500	-0.30 ▼	-3.53	8,750	8,800	8,140	115,114	978,469,000
28/11/2019	8,750	0.10 ▲	1.14	8,700	9,300	8,440	361,367	3,161,961,250
27/11/2019	8,700	0.50 ▲	5.75	8,150	8,720	8,150	685,776	5,966,251,200
26/11/2019	8,150	0.50 ▲	6.13	7,620	8,150	7,630	512,176	4,174,234,400
25/11/2019	7,620	0.10 ▲	1.31	7,510	8,000	7,480	144,062	1,097,752,440
22/11/2019	7,510	-0.30 ▼	-3.99	7,820	8,000	7,510	212,214	1,593,727,140
21/11/2019	7,820	0.50 ▲	6.39	7,310	7,820	6,800	403,298	3,153,790,360
20/11/2019	7,310	0.50 ▲	6.84	6,840	7,310	6,850	438,649	3,206,524,190
19/11/2019	6,840	0.40 ▲	5.85	6,400	6,840	6,250	721,730	4,936,633,200
18/11/2019	6,400	-0.30 ▼	-4.69	6,730	7,200	6,260	876,721	5,611,014,400
15/11/2019	6,730	-0.50 ▼	-7.43	7,230	7,230	6,730	188,687	1,269,863,510
14/11/2019	7,230	-0.50 ▼	-6.92	7,770	8,310	7,230	243,534	1,760,750,820
13/11/2019	7,770	0.50 ▲	6.44	7,270	7,770	7,700	976,402	7,586,643,540
12/11/2019	7,270	0.50 ▲	6.88	6,800	7,270	7,200	276,653	2,011,267,310
11/11/2019	6,800	0.40 ▲	5.88	6,360	6,800	6,800	50,627	344,263,600
08/11/2019	6,360	0.40 ▲	6.29	5,950	6,360	6,100	69,307	440,792,520
07/11/2019	5,950	0.40 ▲	6.72	5,570	5,950	5,570	358,675	2,134,116,250
06/11/2019	5,570	0.30 ▲	5.39	5,320	5,690	5,050	312,652	1,741,471,640
05/11/2019	5,320	-0.30 ▼	-5.64	5,620	6,000	5,230	338,957	1,803,251,240
04/11/2019	5,450	0.40 ▲	7.34	5,100	5,450	5,200	716,472	3,904,772,400
01/11/2019	5,450	0.40 ▲	7.34	5,100	5,450	5,200	716,472	3,904,772,400
31/10/2019	5,100	0.30 ▲	5.88	4,770	5,100	5,100	102,855	524,560,500
30/10/2019	4,770	0.30 ▲	6.29	4,460	4,770	4,460	136,239	649,860,030
29/10/2019	4,460	0.30 ▲	6.73	4,170	4,460	3,880	469,022	2,091,838,120
28/10/2019	4,170	0.30 ▲	7.19	3,900	4,170	3,890	463,379	1,932,290,430
25/10/2019	3,900	0.30 ▲	7.69	3,650	3,900	3,500	283,750	1,106,625,000
24/10/2019	3,650	0.20 ▲	5.48	3,450	3,650	3,450	199,870	729,525,500
23/10/2019	3,450	0.20 ▲	5.80	3,230	3,450	3,320	289,990	1,000,465,500
22/10/2019	3,230	0.20 ▲	6.19	3,020	3,230	3,120	178,594	576,858,620
21/10/2019	3,020	0.20 ▲	6.62	2,830	3,020	2,890	89,239	269,501,780
18/10/2019	2,830	0.00 ■■	0.00	2,820	2,900	2,820	14,225	40,256,750
17/10/2019	2,820	0.10 ▲	3.55	2,730	2,850	2,700	30,478	85,947,960
16/10/2019	2,730	0.00 ■■	0.00	2,720	2,800	2,700	35,457	96,797,610
15/10/2019	2,720	-0.10 ▼	-3.68	2,830	2,880	2,700	37,746	102,669,120
14/10/2019	2,830	0.00 ■■	0.00	2,880	2,900	2,790	37,362	105,734,460
11/10/2019	2,880	0.00 ■■	0.00	2,900	2,980	2,810	12,268	35,331,840
10/10/2019	2,900	0.00 ■■	0.00	2,900	3,030	2,900	24,546	71,183,400
09/10/2019	2,900	-0.10 ▼	-3.45	2,970	3,170	2,900	46,964	136,195,600
08/10/2019	2,970	0.20 ▲	6.73	2,780	2,970	2,780	129,635	385,015,950
07/10/2019	2,780	0.00 ■■	0.00	2,810	2,870	2,780	5,887	16,365,860
04/10/2019	2,810	-0.10 ▼	-3.56	2,910	2,900	2,810	10,909	30,654,290
03/10/2019	2,910	0.00 ■■	0.00	2,880	2,910	2,800	19,277	56,096,070
02/10/2019	2,880	0.00 ■■	0.00	2,880	2,910	2,810	9,009	25,945,920
01/10/2019	2,880	0.10 ▲	3.47	2,800	2,920	2,800	16,937	48,778,560
30/09/2019	2,800	0.00 ■■	0.00	2,830	2,860	2,800	8,819	24,693,200
27/09/2019	2,830	0.00 ■■	0.00	2,830	2,850	2,800	7,115	20,135,450
26/09/2019	2,830	0.00 ■■	0.00	2,800	2,850	2,770	9,659	27,334,970
25/09/2019	2,800	0.00 ■■	0.00	2,820	2,820	2,750	4,549	12,737,200
24/09/2019	2,820	0.00 ■■	0.00	2,810	2,850	2,750	11,674	32,920,680
23/09/2019	2,810	-0.10 ▼	-3.56	2,880	2,880	2,780	35,011	98,380,910
20/09/2019	2,880	0.00 ■■	0.00	2,900	2,900	2,810	15,353	44,216,640
19/09/2019	2,900	0.00 ■■	0.00	2,870	2,920	2,800	11,854	34,376,600
18/09/2019	2,870	-0.10 ▼	-3.48	2,980	3,000	2,820	41,928	120,333,360
17/09/2019	2,980	0.00 ■■	0.00	2,980	3,050	2,960	13,898	41,416,040
16/09/2019	2,980	0.00 ■■	0.00	3,000	3,090	2,960	19,570	58,318,600
13/09/2019	3,000	-0.10 ▼	-3.33	3,060	3,100	3,000	21,870	65,610,000
12/09/2019	3,060	0.10 ▲	3.27	2,980	3,100	2,940	22,950	70,227,000
11/09/2019	2,980	0.00 ■■	0.00	3,010	3,030	2,880	31,762	94,650,760
10/09/2019	3,010	0.10 ▲	3.32	2,940	3,140	2,980	62,010	186,650,100
09/09/2019	2,940	0.20 ▲	6.80	2,750	2,940	2,780	21,558	63,380,520
06/09/2019	2,750	0.00 ■■	0.00	2,800	2,850	2,700	12,951	35,615,250
05/09/2019	2,800	0.00 ■■	0.00	2,780	2,970	2,760	19,623	54,944,400
04/09/2019	2,780	-0.10 ▼	-3.60	2,840	2,830	2,720	31,468	87,481,040
03/09/2019	2,840	-0.20 ▼	-7.04	3,050	3,070	2,840	56,591	160,718,440
30/08/2019	3,050	-0.20 ▼	-6.56	3,200	3,140	2,980	76,634	233,733,700
29/08/2019	3,200	-0.20 ▼	-6.25	3,440	3,440	3,200	78,104	249,932,800
28/08/2019	3,440	0.10 ▲	2.91	3,320	3,550	3,310	110,223	379,167,120
27/08/2019	3,320	0.20 ▲	6.02	3,110	3,320	3,250	41,286	137,069,520
26/08/2019	3,110	0.20 ▲	6.43	2,910	3,110	3,000	79,930	248,582,300
23/08/2019	2,910	0.20 ▲	6.87	2,720	2,910	2,910	16,286	47,392,260
22/08/2019	2,720	0.20 ▲	7.35	2,550	2,720	2,550	12,741	34,655,520
21/08/2019	2,550	0.00 ■■	0.00	2,520	2,550	2,510	31,104	79,315,200
20/08/2019	2,520	0.00 ■■	0.00	2,530	2,600	2,500	13,757	34,667,640
19/08/2019	2,530	0.00 ■■	0.00	2,540	2,590	2,530	9,300	23,529,000
16/08/2019	2,540	0.00 ■■	0.00	2,550	2,620	2,520	10,533	26,753,820
15/08/2019	2,550	0.00 ■■	0.00	2,570	2,570	2,540	8,231	20,989,050
14/08/2019	2,570	0.00 ■■	0.00	2,570	2,640	2,550	6,691	17,195,870
13/08/2019	2,570	0.00 ■■	0.00	2,600	2,650	2,550	10,951	28,144,070
12/08/2019	2,600	-0.10 ▼	-3.85	2,680	2,730	2,600	26,896	69,929,600
09/08/2019	2,680	0.00 ■■	0.00	2,700	2,750	2,680	8,961	24,015,480
08/08/2019	2,700	0.00 ■■	0.00	2,670	2,720	2,680	12,143	32,786,100
07/08/2019	2,670	0.00 ■■	0.00	2,700	2,740	2,640	22,572	60,267,240
06/08/2019	2,700	0.00 ■■	0.00	2,680	2,860	2,680	27,412	74,012,400
05/08/2019	2,680	-0.10 ▼	-3.73	2,810	2,810	2,680	16,054	43,024,720
02/08/2019	2,810	0.00 ■■	0.00	2,810	2,900	2,660	35,417	99,521,770
01/08/2019	2,810	-0.20 ▼	-7.12	2,970	2,950	2,770	54,823	154,052,630
31/07/2019	2,970	0.00 ■■	0.00	2,990	3,010	2,970	17,230	51,173,100
30/07/2019	2,990	0.00 ■■	0.00	3,000	3,020	2,970	17,114	51,170,860
29/07/2019	3,000	-0.10 ▼	-3.33	3,080	3,060	2,990	17,629	52,887,000
26/07/2019	3,080	-0.10 ▼	-3.25	3,150	3,160	3,050	8,782	27,048,560
25/07/2019	3,150	-0.10 ▼	-3.17	3,200	3,200	3,110	5,922	18,654,300
24/07/2019	3,200	0.00 ■■	0.00	3,200	3,250	3,050	37,934	121,388,800
23/07/2019	3,200	0.10 ▲	3.13	3,140	3,200	3,100	11,344	36,300,800
22/07/2019	3,140	-0.10 ▼	-3.18	3,220	3,250	3,140	12,349	38,775,860
19/07/2019	3,220	-0.10 ▼	-3.11	3,320	3,340	3,200	34,594	111,392,680
18/07/2019	3,320	0.00 ■■	0.00	3,320	3,400	3,260	33,753	112,059,960
17/07/2019	3,320	-0.10 ▼	-3.01	3,400	3,500	3,320	16,996	56,426,720
16/07/2019	3,400	0.10 ▲	2.94	3,300	3,420	3,200	38,564	131,117,600
15/07/2019	3,300	0.00 ■■	0.00	3,330	3,410	3,300	11,061	36,501,300
12/07/2019	3,330	0.00 ■■	0.00	3,300	3,420	3,200	24,446	81,405,180
11/07/2019	3,300	0.00 ■■	0.00	3,330	3,350	3,300	35,080	115,764,000
10/07/2019	3,330	-0.10 ▼	-3.00	3,470	3,570	3,330	51,032	169,936,560
09/07/2019	3,470	0.00 ■■	0.00	3,460	3,550	3,430	28,410	98,582,700
08/07/2019	3,460	-0.10 ▼	-2.89	3,560	3,650	3,410	29,649	102,585,540
05/07/2019	3,560	0.00 ■■	0.00	3,600	3,650	3,540	35,570	126,629,200
04/07/2019	3,600	-0.10 ▼	-2.78	3,680	3,800	3,600	41,054	147,794,400
03/07/2019	3,680	0.00 ■■	0.00	3,660	3,740	3,600	30,695	112,957,600
02/07/2019	3,660	0.20 ▲	5.46	3,500	3,690	3,450	79,586	291,284,760
01/07/2019	3,500	0.20 ▲	5.71	3,330	3,540	3,400	42,924	150,234,000
28/06/2019	3,330	0.00 ■■	0.00	3,330	3,560	3,200	70,210	233,799,300
27/06/2019	3,330	0.10 ▲	3.00	3,190	3,410	3,200	95,346	317,502,180
26/06/2019	3,190	0.20 ▲	6.27	2,990	3,190	3,000	76,448	243,869,120
25/06/2019	2,990	-0.10 ▼	-3.34	3,070	3,120	2,970	18,351	54,869,490
24/06/2019	3,070	-0.10 ▼	-3.26	3,120	3,230	3,030	10,131	31,102,170
21/06/2019	3,120	0.10 ▲	3.21	3,060	3,260	3,050	40,271	125,645,520
20/06/2019	3,060	0.20 ▲	6.54	2,860	3,060	2,860	71,129	217,654,740
19/06/2019	2,860	0.00 ■■	0.00	2,880	2,920	2,850	51,986	148,679,960
18/06/2019	2,880	0.00 ■■	0.00	2,840	2,900	2,800	26,399	76,029,120
17/06/2019	2,840	-0.10 ▼	-3.52	2,900	2,960	2,800	27,335	77,631,400
16/06/2019	2,900	-0.10 ▼	-3.45	3,030	3,000	2,820	159,049	461,242,100
14/06/2019	2,900	-0.10 ▼	-3.45	3,030	3,000	2,820	159,049	461,242,100
13/06/2019	3,030	-0.20 ▼	-6.60	3,250	3,030	3,030	50,092	151,778,760
11/06/2019	3,490	0.00 ■■	0.00	3,490	3,540	3,460	16,498	57,578,020
10/06/2019	3,490	0.00 ■■	0.00	3,490	3,530	3,440	19,358	67,559,420
09/06/2019	3,490	0.10 ▲	2.87	3,400	3,540	3,470	52,412	182,917,880
07/06/2019	3,490	0.10 ▲	2.87	3,400	3,540	3,470	52,412	182,917,880
06/06/2019	3,400	-0.10 ▼	-2.94	3,500	3,490	3,260	24,375	82,875,000
05/06/2019	3,500	0.20 ▲	5.71	3,330	3,500	3,340	44,525	155,837,500
04/06/2019	3,330	-0.10 ▼	-3.00	3,460	3,550	3,330	44,668	148,744,440
03/06/2019	3,460	-0.30 ▼	-8.67	3,710	3,760	3,460	86,459	299,148,140
02/06/2019	3,710	-0.10 ▼	-2.70	3,840	3,860	3,700	46,766	173,501,860
31/05/2019	3,710	-0.10 ▼	-2.70	3,840	3,860	3,700	46,766	173,501,860
30/05/2019	3,840	0.00 ■■	0.00	3,870	4,000	3,840	30,935	118,790,400
29/05/2019	3,870	0.10 ▲	2.58	3,820	4,080	3,750	72,003	278,651,610
28/05/2019	3,820	-0.10 ▼	-2.62	3,950	4,100	3,750	54,003	206,291,460
27/05/2019	3,950	0.00 ■■	0.00	3,950	4,040	3,940	17,624	69,614,800
26/05/2019	3,950	0.00 ■■	0.00	4,000	4,050	3,950	44,719	176,640,050
24/05/2019	3,950	0.00 ■■	0.00	4,000	4,050	3,950	44,719	176,640,050
23/05/2019	4,000	0.00 ■■	0.00	4,030	4,070	3,940	46,199	184,796,000
22/05/2019	4,030	0.00 ■■	0.00	4,070	4,110	4,020	25,828	104,086,840
21/05/2019	4,070	0.00 ■■	0.00	4,100	4,200	4,020	25,190	102,523,300
20/05/2019	4,100	0.10 ▲	2.44	3,990	4,150	3,990	52,471	215,131,100
19/05/2019	3,990	0.00 ■■	0.00	4,020	4,080	3,870	64,249	256,353,510
17/05/2019	3,990	0.00 ■■	0.00	4,020	4,080	3,870	64,249	256,353,510
16/05/2019	4,020	-0.20 ▼	-4.98	4,170	4,390	4,000	169,384	680,923,680
15/05/2019	4,170	0.30 ▲	7.19	3,900	4,170	3,900	109,151	455,159,670
14/05/2019	3,900	0.20 ▲	5.13	3,700	3,900	3,450	165,358	644,896,200
13/05/2019	3,700	-0.30 ▼	-8.11	3,950	4,090	3,690	174,175	644,447,500
12/05/2019	3,950	-0.10 ▼	-2.53	4,100	4,100	3,820	181,831	718,232,450
10/05/2019	3,950	-0.10 ▼	-2.53	4,100	4,100	3,820	181,831	718,232,450
09/05/2019	4,100	-0.30 ▼	-7.32	4,350	4,320	4,050	125,340	513,894,000
08/05/2019	4,350	-0.20 ▼	-4.60	4,500	4,800	4,300	76,466	332,627,100
07/05/2019	4,500	0.00 ■■	0.00	4,500	4,810	4,190	661,650	2,977,425,000
06/05/2019	4,500	-0.30 ▼	-6.67	4,830	4,500	4,500	16,041	72,184,500
05/05/2019	4,830	-0.40 ▼	-8.28	5,190	4,830	4,830	17,284	83,481,720
03/05/2019	4,830	-0.40 ▼	-8.28	5,190	4,830	4,830	17,284	83,481,720
02/05/2019	5,190	-0.40 ▼	-7.71	5,570	5,190	5,190	10,682	55,439,580
01/05/2019	5,570	-0.40 ▼	-7.18	5,980	5,570	5,570	83,516	465,184,120
30/04/2019	5,570	-0.40 ▼	-7.18	5,980	5,570	5,570	83,516	465,184,120
29/04/2019	5,570	-0.40 ▼	-7.18	5,980	5,570	5,570	83,516	465,184,120
28/04/2019	5,570	-0.40 ▼	-7.18	5,980	5,570	5,570	83,516	465,184,120
26/04/2019	5,570	-0.40 ▼	-7.18	5,980	5,570	5,570	83,516	465,184,120
25/04/2019	5,980	-0.40 ▼	-6.69	6,430	5,980	5,980	87,804	525,067,920
24/04/2019	6,430	-0.50 ▼	-7.78	6,910	6,430	6,430	33,268	213,913,240
23/04/2019	6,910	-0.50 ▼	-7.24	7,420	7,000	6,910	18,233	125,990,030
22/04/2019	7,420	0.00 ■■	0.00	7,450	7,700	7,200	56,775	421,270,500
21/04/2019	7,450	0.50 ▲	6.71	6,970	7,450	7,000	99,758	743,197,100
19/04/2019	7,450	0.50 ▲	6.71	6,970	7,450	7,000	99,758	743,197,100
18/04/2019	6,970	-0.50 ▼	-7.17	7,440	7,500	6,920	209,052	1,457,092,440
17/04/2019	7,440	-0.60 ▼	-8.06	8,000	8,190	7,440	156,230	1,162,351,200
16/04/2019	8,000	-0.20 ▼	-2.50	8,150	8,600	7,900	165,956	1,327,648,000
15/04/2019	8,150	0.10 ▲	1.23	8,050	8,350	8,050	115,859	944,250,850
12/04/2019	8,150	0.10 ▲	1.23	8,050	8,350	8,050	115,859	944,250,850
11/04/2019	8,050	0.50 ▲	6.21	7,590	8,120	7,650	255,846	2,059,560,300
10/04/2019	7,590	0.50 ▲	6.59	7,100	7,590	7,100	228,441	1,733,867,190
09/04/2019	7,100	-0.20 ▼	-2.82	7,300	7,400	7,010	48,891	347,126,100
08/04/2019	7,300	0.10 ▲	1.37	7,170	7,400	7,200	80,302	586,204,600
05/04/2019	7,170	0.20 ▲	2.79	7,000	7,280	7,000	96,405	691,223,850
04/04/2019	7,000	0.30 ▲	4.29	6,750	7,010	6,800	94,158	659,106,000
03/04/2019	6,750	-0.20 ▼	-2.96	6,960	6,950	6,600	33,691	227,414,250
02/04/2019	6,960	0.10 ▲	1.44	6,830	7,300	6,900	92,037	640,577,520
01/04/2019	6,830	0.40 ▲	5.86	6,390	6,830	6,300	74,732	510,419,560
31/03/2019	4,590	-0.03 ▼	-0.65	4,620	4,620	4,350	261,620	1,200,835,800
29/03/2019	6,390	0.00 ■■	0.00	6,350	6,540	6,350	39,554	252,750,060
28/03/2019	6,350	-0.10 ▼	-1.57	6,460	6,490	6,220	30,099	191,128,650
27/03/2019	6,460	0.10 ▲	1.55	6,400	6,600	6,460	35,839	231,519,940
26/03/2019	6,400	0.10 ▲	1.56	6,300	6,450	6,290	20,088	128,563,200
25/03/2019	6,300	-0.20 ▼	-3.17	6,510	6,490	6,270	41,564	261,853,200
22/03/2019	6,510	0.00 ■■	0.00	6,500	6,640	6,310	38,839	252,841,890
21/03/2019	6,500	-0.20 ▼	-3.08	6,700	6,850	6,500	52,109	338,708,500
20/03/2019	6,700	0.00 ■■	0.00	6,700	6,740	6,480	83,476	559,289,200
19/03/2019	6,700	-0.10 ▼	-1.49	6,770	6,900	6,520	92,625	620,587,500
18/03/2019	6,770	0.00 ■■	0.00	6,730	7,000	6,760	101,118	684,568,860
15/03/2019	6,730	0.10 ▲	1.49	6,620	7,050	6,600	94,590	636,590,700
14/03/2019	6,620	-0.30 ▼	-4.53	6,900	6,900	6,620	105,586	698,979,320
13/03/2019	6,900	0.10 ▲	1.45	6,820	7,290	6,700	163,978	1,131,448,200
12/03/2019	6,820	0.40 ▲	5.87	6,380	6,820	6,600	68,830	469,420,600
11/03/2019	6,380	0.40 ▲	6.27	5,970	6,380	5,900	43,895	280,050,100
08/03/2019	5,970	-0.30 ▼	-5.03	6,250	6,100	5,830	124,850	745,354,500
07/03/2019	6,250	-0.40 ▼	-6.40	6,670	6,670	6,250	119,876	749,225,000
06/03/2019	6,670	-0.30 ▼	-4.50	7,000	7,000	6,600	77,640	517,858,800
05/03/2019	7,000	0.00 ■■	0.00	6,990	7,460	6,990	182,692	1,278,844,000
04/03/2019	6,990	0.50 ▲	7.15	6,540	6,990	6,710	177,634	1,241,661,660
01/03/2019	6,540	0.10 ▲	1.53	6,420	6,800	6,490	138,251	904,161,540
28/02/2019	6,420	-0.10 ▼	-1.56	6,490	6,940	6,120	304,382	1,954,132,440
27/02/2019	6,490	0.40 ▲	6.16	6,070	6,490	6,100	132,309	858,685,410
26/02/2019	6,070	0.40 ▲	6.59	5,680	6,070	5,710	295,939	1,796,349,730
25/02/2019	5,680	0.40 ▲	7.04	5,310	5,680	5,600	21,666	123,062,880
22/02/2019	5,310	0.30 ▲	5.65	4,970	5,310	5,000	86,717	460,467,270
21/02/2019	4,970	0.00 ■■	0.00	4,970	5,000	4,900	22,885	113,738,450
20/02/2019	4,970	0.00 ■■	0.00	5,000	5,000	4,900	10,668	53,019,960
19/02/2019	5,000	0.00 ■■	0.00	5,000	5,050	4,960	24,290	121,450,000
18/02/2019	5,000	0.00 ■■	0.00	5,020	5,100	4,990	20,050	100,250,000
15/02/2019	5,020	0.00 ■■	0.00	5,000	5,050	4,980	18,569	93,216,380
14/02/2019	5,000	-0.10 ▼	-2.00	5,080	5,100	4,980	30,756	153,780,000
13/02/2019	5,080	-0.10 ▼	-1.97	5,170	5,170	5,010	33,748	171,439,840
12/02/2019	5,170	0.10 ▲	1.93	5,100	5,280	5,150	31,279	161,712,430
11/02/2019	5,100	0.20 ▲	3.92	4,920	5,150	4,950	24,931	127,148,100
01/02/2019	4,920	0.00 ■■	0.00	4,880	5,000	4,680	6,905	33,972,600
31/01/2019	4,880	-0.10 ▼	-2.05	4,990	4,990	4,650	11,230	54,802,400
30/01/2019	4,990	0.10 ▲	2.00	4,860	4,990	4,760	35,920	179,240,800
29/01/2019	4,860	-0.10 ▼	-2.06	4,950	4,950	4,810	19,229	93,452,940
28/01/2019	4,950	0.00 ■■	0.00	4,950	5,050	4,920	15,348	75,972,600
25/01/2019	4,950	0.00 ■■	0.00	4,900	4,990	4,820	16,860	83,457,000
24/01/2019	4,900	-0.10 ▼	-2.04	4,960	5,030	4,870	21,402,000	104,869,800,000
23/01/2019	4,960	0.00 ■■	0.00	4,960	5,050	4,900	11,789,000	58,473,440,000
22/01/2019	4,960	0.10 ▲	2.02	4,820	5,020	4,900	23,697,000	117,537,120,000
21/01/2019	4,820	-0.28 ▼	-5.81	5,100	5,110	4,750	689,210	3,321,992,200
18/01/2019	5,100	-0.04 ▼	-0.78	5,140	5,250	5,100	188,110	959,361,000
17/01/2019	5,140	-0.06 ▼	-1.17	5,200	5,250	5,130	222,810	1,145,243,400
16/01/2019	5,200	-0.08 ▼	-1.54	5,280	5,350	5,150	154,030	800,956,000
15/01/2019	5,280	0.04 ▲	0.76	5,240	5,410	5,250	329,640	1,740,499,200
14/01/2019	5,240	0.10 ▲	1.91	5,140	5,350	5,100	285,830	1,497,749,200
13/01/2019	5,140	-0.03 ▼	-0.58	5,170	5,200	4,900	502,990	2,585,368,600
11/01/2019	5,140	-0.03 ▼	-0.58	5,170	5,200	4,900	502,990	2,585,368,600
10/01/2019	5,170	-0.38 ▼	-7.35	5,550	5,500	5,170	1,211,910	6,265,574,700
09/01/2019	5,550	0.15 ▲	2.70	5,400	5,770	5,550	1,020,840	5,665,662,000
08/01/2019	5,400	0.35 ▲	6.48	5,050	5,400	5,300	1,433,760	7,742,304,000
07/01/2019	5,050	0.33 ▲	6.53	4,720	5,050	5,000	194,220	980,811,000
06/01/2019	4,720	0.30 ▲	6.36	4,420	4,720	4,500	333,960	1,576,291,200
04/01/2019	4,720	0.30 ▲	6.36	4,420	4,720	4,500	333,960	1,576,291,200
03/01/2019	4,420	-0.25 ▼	-5.66	4,670	4,500	4,350	480,820	2,125,224,400
02/01/2019	4,670	-0.11 ▼	-2.36	4,780	4,800	4,620	143,250	668,977,500
29/12/2018	4,780	-0.03 ▼	-0.63	4,810	4,810	4,730	198,360	948,160,800
28/12/2018	4,780	-0.03 ▼	-0.63	4,810	4,810	4,730	198,360	948,160,800
27/12/2018	4,810	0.01 ▲	0.21	4,800	5,100	4,800	420,760	2,023,855,600
26/12/2018	4,800	0.10 ▲	2.08	4,700	4,940	4,600	342,810	1,645,488,000
25/12/2018	4,700	-0.29 ▼	-6.17	4,990	4,900	4,650	839,920	3,947,624,000
24/12/2018	4,990	-0.18 ▼	-3.61	5,170	5,190	4,980	283,720	1,415,762,800
23/12/2018	5,170	-0.08 ▼	-1.55	5,250	5,250	5,140	145,330	751,356,100
21/12/2018	5,170	-0.08 ▼	-1.55	5,250	5,250	5,140	145,330	751,356,100
20/12/2018	5,250	0.14 ▲	2.67	5,110	5,300	5,100	393,900	2,067,975,000
19/12/2018	5,110	0.32 ▲	6.26	4,790	5,110	4,800	407,790	2,083,806,900
18/12/2018	4,790	-0.06 ▼	-1.25	4,850	4,840	4,700	317,430	1,520,489,700
17/12/2018	4,850	-0.23 ▼	-4.74	5,080	5,080	4,850	480,060	2,328,291,000
14/12/2018	5,080	-0.17 ▼	-3.35	5,250	5,240	5,010	392,600	1,994,408,000
13/12/2018	5,250	-0.18 ▼	-3.43	5,430	5,550	5,250	294,590	1,546,597,500
12/12/2018	5,430	0.08 ▲	1.47	5,350	5,680	5,100	423,770	2,301,071,100
11/12/2018	5,350	0.33 ▲	6.17	5,020	5,370	5,170	1,067,940	5,713,479,000
10/12/2018	5,020	0.32 ▲	6.37	4,700	5,020	4,610	745,870	3,744,267,400
09/12/2018	4,700	0.16 ▲	3.40	4,540	4,700	4,570	439,960	2,067,812,000
07/12/2018	4,700	0.16 ▲	3.40	4,540	4,700	4,570	439,960	2,067,812,000
06/12/2018	4,540	-0.01 ▼	-0.22	4,550	4,550	4,450	369,010	1,675,305,400
05/12/2018	4,550	0.01 ▲	0.22	4,540	4,600	4,510	251,050	1,142,277,500
04/12/2018	4,540	-0.06 ▼	-1.32	4,600	4,700	4,510	428,300	1,944,482,000
03/12/2018	4,600	0.01 ▲	0.22	4,590	4,860	4,600	390,450	1,796,070,000
30/11/2018	4,590	-0.03 ▼	-0.65	4,620	4,620	4,350	261,620	1,200,835,800
29/11/2018	4,620	0.17 ▲	3.68	4,450	4,660	4,450	422,530	1,952,088,600
28/11/2018	4,450	-0.23 ▼	-5.17	4,680	4,750	4,360	1,124,580	5,004,381,000
27/11/2018	4,680	-0.35 ▼	-7.48	5,030	5,050	4,680	1,022,850	4,786,938,000
26/11/2018	5,030	-0.07 ▼	-1.39	5,100	5,170	5,030	265,070	1,333,302,100
25/11/2018	5,100	-0.04 ▼	-0.78	5,140	5,190	5,100	217,770	1,110,627,000
23/11/2018	5,100	-0.04 ▼	-0.78	5,140	5,190	5,100	217,770	1,110,627,000
22/11/2018	5,140	0.08 ▲	1.56	5,060	5,180	5,100	365,030	1,876,254,200
21/11/2018	5,060	-0.05 ▼	-0.99	5,110	5,110	5,010	444,510	2,249,220,600
20/11/2018	5,110	-0.08 ▼	-1.57	5,190	5,220	5,100	252,550	1,290,530,500
19/11/2018	5,190	0.19 ▲	3.66	5,000	5,260	5,000	278,480	1,445,311,200
16/11/2018	5,000	-0.05 ▼	-1.00	5,050	5,350	4,930	758,240	3,791,200,000
15/11/2018	5,050	-0.37 ▼	-7.33	5,420	5,320	5,050	1,725,640	8,714,482,000
14/11/2018	5,420	-0.40 ▼	-7.38	5,820	5,840	5,420	1,248,910	6,769,092,200
13/11/2018	5,820	0.07 ▲	1.20	5,750	6,150	5,500	1,012,360	5,891,935,200
12/11/2018	5,750	-0.06 ▼	-1.04	5,810	5,980	5,750	480,000	2,760,000,000
09/11/2018	5,810	-0.32 ▼	-5.51	6,130	6,280	5,800	869,120	5,049,587,200
08/11/2018	6,130	0.23 ▲	3.75	5,900	6,290	6,000	658,290	4,035,317,700
07/11/2018	5,900	0.06 ▲	1.02	5,840	6,200	5,740	446,560	2,634,704,000
06/11/2018	5,840	-0.37 ▼	-6.34	6,210	6,200	5,780	748,410	4,370,714,400
05/11/2018	6,210	-0.29 ▼	-4.67	6,500	6,600	6,100	813,840	5,053,946,400
02/11/2018	6,500	0.01 ▲	0.15	6,500	6,700	6,500	1,022,600	6,646,900,000
01/11/2018	6,500	-0.10 ▼	-1.54	6,600	7,060	6,500	1,702,700	11,067,550,000
31/10/2018	6,600	0.43 ▲	6.52	6,170	6,600	6,400	487,160	3,215,256,000
30/10/2018	6,170	0.32 ▲	5.19	5,850	6,250	6,000	1,059,610	6,537,793,700
29/10/2018	5,850	0.15 ▲	2.56	5,700	6,080	5,600	1,002,870	5,866,789,500
28/10/2018	5,700	-0.30 ▼	-5.26	6,000	6,000	5,600	729,430	4,157,751,000
26/10/2018	5,700	-0.30 ▼	-5.26	6,000	6,000	5,600	729,430	4,157,751,000
25/10/2018	6,000	-0.07 ▼	-1.17	6,070	6,100	5,660	706,410	4,238,460,000
24/10/2018	6,070	0.39 ▲	6.43	5,680	6,070	5,680	1,015,280	6,162,749,600
23/10/2018	5,680	-0.28 ▼	-4.93	5,960	5,800	5,550	1,644,880	9,342,918,400
22/10/2018	5,960	-0.44 ▼	-7.38	6,400	6,500	5,960	878,620	5,236,575,200
21/10/2018	6,400	0.16 ▲	2.50	6,240	6,670	6,310	1,969,990	12,607,936,000
19/10/2018	6,400	0.16 ▲	2.50	6,240	6,670	6,310	1,969,990	12,607,936,000
18/10/2018	6,240	0.40 ▲	6.41	5,840	6,240	6,240	285,690	1,782,705,600
17/10/2018	5,840	0.38 ▲	6.51	5,460	5,840	5,400	257,150	1,501,756,000
16/10/2018	5,460	-0.26 ▼	-4.76	5,720	5,720	5,320	1,769,410	9,660,978,600
15/10/2018	5,720	-0.42 ▼	-7.34	6,140	5,800	5,720	1,501,760	8,590,067,200
13/10/2018	6,140	-0.46 ▼	-7.49	6,600	6,600	6,140	4,096,320	25,151,404,800
12/10/2018	6,140	-0.46 ▼	-7.49	6,600	6,600	6,140	4,096,320	25,151,404,800
11/10/2018	6,600	-0.49 ▼	-7.42	7,090	6,600	6,600	4,680	30,888,000
10/10/2018	7,090	-0.53 ▼	-7.48	7,620	7,090	7,090	31,250	221,562,500
09/10/2018	7,620	-0.57 ▼	-7.48	8,190	7,620	7,620	149,520	1,139,342,400
08/10/2018	8,190	-0.61 ▼	-7.45	8,800	9,100	8,190	1,259,010	10,311,291,900
05/10/2018	8,800	0.46 ▲	5.23	8,340	8,920	8,380	3,607,370	31,744,856,000
04/10/2018	8,340	0.54 ▲	6.47	7,800	8,340	8,200	2,194,520	18,302,296,800
03/10/2018	7,800	0.51 ▲	6.54	7,290	7,800	7,320	1,883,040	14,687,712,000
02/10/2018	7,290	0.44 ▲	6.04	6,850	7,320	6,850	2,595,330	18,919,955,700
01/10/2018	6,850	0.18 ▲	2.63	6,670	6,950	6,670	1,168,060	8,001,211,000
30/09/2018	6,670	0.24 ▲	3.60	6,430	6,880	6,410	4,200,170	28,015,133,900
28/09/2018	6,670	0.24 ▲	3.60	6,430	6,880	6,410	4,200,170	28,015,133,900
27/09/2018	6,430	0.42 ▲	6.53	6,010	6,430	6,400	1,269,910	8,165,521,300
26/09/2018	6,010	0.39 ▲	6.49	5,620	6,010	5,800	562,330	3,379,603,300
25/09/2018	5,620	0.36 ▲	6.41	5,260	5,620	5,160	1,706,180	9,588,731,600
24/09/2018	5,260	0.07 ▲	1.33	5,190	5,350	5,180	658,930	3,465,971,800
21/09/2018	5,190	0.09 ▲	1.73	5,100	5,200	4,910	489,560	2,540,816,400
20/09/2018	5,100	-0.10 ▼	-1.96	5,200	5,300	5,000	836,760	4,267,476,000
19/09/2018	5,200	-0.29 ▼	-5.58	5,490	5,870	5,200	1,385,540	7,204,808,000
18/09/2018	5,490	0.29 ▲	5.28	5,200	5,490	5,200	830,740	4,560,762,600
17/09/2018	5,200	0.15 ▲	2.88	5,050	5,400	5,200	1,307,290	6,797,908,000
14/09/2018	5,050	0.33 ▲	6.53	4,720	5,050	4,900	1,293,740	6,533,387,000
13/09/2018	4,720	0.30 ▲	6.36	4,420	4,720	4,500	1,343,510	6,341,367,200
12/09/2018	4,420	0.28 ▲	6.33	4,140	4,420	4,200	1,155,960	5,109,343,200
11/09/2018	4,140	0.02 ▲	0.48	4,120	4,200	4,070	533,510	2,208,731,400
10/09/2018	4,120	0.23 ▲	5.58	3,890	4,160	4,090	1,167,880	4,811,665,600
07/09/2018	3,890	0.25 ▲	6.43	3,640	3,890	3,880	297,270	1,156,380,300
06/09/2018	3,640	0.23 ▲	6.32	3,410	3,640	3,460	97,710	355,664,400
05/09/2018	3,410	-0.03 ▼	-0.88	3,410	3,440	3,380	226,540	772,501,400
04/09/2018	3,410	-0.06 ▼	-1.76	3,470	3,470	3,400	455,040	1,551,686,400
01/09/2018	3,470	-0.02 ▼	-0.58	3,470	3,490	3,400	193,020	669,779,400
31/08/2018	3,470	-0.02 ▼	-0.58	3,470	3,490	3,400	193,020	669,779,400
30/08/2018	3,470	0.07 ▲	2.02	3,400	3,520	3,400	91,910	318,927,700
29/08/2018	3,400	0.01 ▲	0.29	3,390	3,480	3,380	98,900	336,260,000
28/08/2018	3,390	-0.08 ▼	-2.36	3,470	3,500	3,390	46,390	157,262,100
27/08/2018	3,470	0.03 ▲	0.86	3,440	3,480	3,320	291,260	1,010,672,200
24/08/2018	3,440	-0.07 ▼	-2.03	3,510	3,450	3,400	122,840	422,569,600
23/08/2018	3,510	0.02 ▲	0.57	3,490	3,550	3,400	73,540	258,125,400
22/08/2018	3,490	0.04 ▲	1.15	3,450	3,600	3,410	67,750	236,447,500
21/08/2018	3,450	0.03 ▲	0.87	3,420	3,500	3,370	140,780	485,691,000
20/08/2018	3,420	-0.03 ▼	-0.88	3,450	3,490	3,350	86,250	294,975,000
17/08/2018	3,450	-0.05 ▼	-1.45	3,450	3,480	3,400	32,240	111,228,000
16/08/2018	3,450	0.05 ▲	1.45	3,400	3,450	3,300	96,800	333,960,000
15/08/2018	3,400	-0.04 ▼	-1.18	3,400	3,490	3,300	79,120	269,008,000
14/08/2018	3,400	-0.08 ▼	-2.35	3,480	3,540	3,300	33,830	115,022,000
13/08/2018	3,480	-0.06 ▼	-1.72	3,540	3,570	3,380	255,820	890,253,600
10/08/2018	3,540	-0.06 ▼	-1.69	3,540	3,550	3,450	78,820	279,022,800
09/08/2018	3,540	0.04 ▲	1.13	3,500	3,700	3,470	99,670	352,831,800
08/08/2018	3,500	-0.05 ▼	-1.43	3,550	3,550	3,400	192,670	674,345,000
07/08/2018	3,550	-0.20 ▼	-5.63	3,750	3,700	3,520	261,390	927,934,500
06/08/2018	3,750	0.08 ▲	2.13	3,670	3,900	3,670	206,450	774,187,500
05/08/2018	3,670	0.24 ▲	6.54	3,430	3,670	3,670	738,320	2,709,634,400
03/08/2018	3,670	0.24 ▲	6.54	3,430	3,670	3,670	738,320	2,709,634,400
02/08/2018	3,430	0.22 ▲	6.41	3,210	3,430	3,350	427,580	1,466,599,400
01/08/2018	3,210	-0.14 ▼	-4.36	3,350	3,400	3,130	227,370	729,857,700
31/07/2018	3,350	-0.20 ▼	-5.97	3,550	3,700	3,310	295,910	991,298,500
30/07/2018	3,550	0.08 ▲	2.25	3,470	3,640	3,480	129,320	459,086,000
29/07/2018	3,470	0.17 ▲	4.90	3,300	3,500	3,300	136,740	474,487,800
27/07/2018	3,470	0.17 ▲	4.90	3,300	3,500	3,300	136,740	474,487,800
26/07/2018	3,300	-0.09 ▼	-2.73	3,390	3,590	3,300	94,820	312,906,000
25/07/2018	3,390	0.22 ▲	6.49	3,170	3,390	3,180	208,110	705,492,900
24/07/2018	3,170	-0.06 ▼	-1.89	3,230	3,400	3,140	184,260	584,104,200
23/07/2018	3,230	0.17 ▲	5.26	3,060	3,240	3,060	134,300	433,789,000
20/07/2018	3,060	-0.01 ▼	-0.33	3,070	3,100	2,900	121,280	371,116,800
19/07/2018	3,070	0.19 ▲	6.19	2,880	3,080	2,810	423,130	1,299,009,100
18/07/2018	2,880	0.18 ▲	6.25	2,700	2,880	2,740	301,020	866,937,600
17/07/2018	2,700	-0.04 ▼	-1.48	2,700	2,800	2,630	82,140	221,778,000
16/07/2018	2,700	0.03 ▲	1.11	2,670	2,730	2,500	144,450	390,015,000
13/07/2018	2,670	-0.02 ▼	-0.75	2,690	2,800	2,650	89,840	239,872,800
12/07/2018	2,690	-0.04 ▼	-1.49	2,730	2,890	2,650	140,530	378,025,700
11/07/2018	2,730	0.17 ▲	6.23	2,560	2,730	2,560	341,770	933,032,100
10/07/2018	2,560	0.16 ▲	6.25	2,400	2,560	2,400	126,830	324,684,800
09/07/2018	2,400	0.04 ▲	1.67	2,360	2,500	2,220	87,380	209,712,000
06/07/2018	2,360	0.08 ▲	3.39	2,280	2,400	2,300	57,100	134,756,000
05/07/2018	2,280	-0.14 ▼	-6.14	2,420	2,500	2,260	298,350	680,238,000
04/07/2018	2,420	0.01 ▲	0.41	2,410	2,500	2,270	97,480	235,901,600
03/07/2018	2,410	-0.18 ▼	-7.47	2,590	2,680	2,410	185,190	446,307,900
02/07/2018	2,590	-0.01 ▼	-0.39	2,600	2,610	2,480	110,260	285,573,400
30/06/2018	2,600	-0.02 ▼	-0.77	2,620	0	0	287,830	748,358,000
29/06/2018	2,600	-0.02 ▼	-0.77	2,620	2,690	2,570	287,830	748,358,000
28/06/2018	2,620	-0.08 ▼	-3.05	2,700	2,700	2,520	95,980	251,467,600
27/06/2018	2,700	-0.06 ▼	-2.22	2,760	2,830	2,700	117,460	317,142,000
26/06/2018	2,760	0.04 ▲	1.45	2,720	2,800	2,700	90,960	251,049,600
25/06/2018	2,720	0.04 ▲	1.47	2,680	2,750	2,700	98,720	268,518,400
22/06/2018	2,680	-0.02 ▼	-0.75	2,700	2,760	2,630	56,980	152,706,400
21/06/2018	2,700	-0.10 ▼	-3.70	2,800	2,980	2,700	56,450	152,415,000
20/06/2018	2,800	0.06 ▲	2.14	2,740	2,860	2,740	66,960	187,488,000
19/06/2018	2,740	-0.12 ▼	-4.38	2,860	2,860	2,660	236,890	649,078,600
18/06/2018	2,860	-0.06 ▼	-2.10	2,920	2,980	2,820	114,510	327,498,600
17/06/2018	2,920	0.01 ▲	0.34	2,910	2,950	2,810	14,690	42,894,800
15/06/2018	2,920	0.01 ▲	0.34	2,910	2,950	2,810	14,690	42,894,800
14/06/2018	2,910	-0.06 ▼	-2.06	2,970	3,000	2,860	43,080	125,362,800
13/06/2018	2,970	0.11 ▲	3.70	2,860	3,000	2,820	64,550	191,713,500
12/06/2018	2,860	-0.13 ▼	-4.55	2,990	2,980	2,800	342,070	978,320,200
11/06/2018	2,990	-0.06 ▼	-2.01	3,050	3,050	2,900	88,520	264,674,800
10/06/2018	3,050	0.07 ▲	2.30	2,980	3,050	2,950	39,100	119,255,000
08/06/2018	3,050	0.07 ▲	2.30	2,980	3,050	2,950	39,100	119,255,000
07/06/2018	2,980	-0.13 ▼	-4.36	3,110	2,990	2,900	273,190	814,106,200
06/06/2018	3,110	0.07 ▲	2.25	3,040	3,170	3,000	154,770	481,334,700
05/06/2018	3,040	0.08 ▲	2.63	2,960	3,100	2,950	110,300	335,312,000
04/06/2018	2,960	0.01 ▲	0.34	2,950	3,000	2,950	110,700	327,672,000
03/06/2018	2,950	-0.04 ▼	-1.36	2,990	3,060	2,950	229,920	678,264,000
01/06/2018	2,950	-0.04 ▼	-1.36	2,990	3,060	2,950	229,920	678,264,000
31/05/2018	2,990	0.19 ▲	6.35	2,800	2,990	2,810	708,560	2,118,594,400
30/05/2018	2,800	0.11 ▲	3.93	2,690	2,800	2,510	376,200	1,053,360,000
29/05/2018	2,690	-0.20 ▼	-7.43	2,890	2,850	2,690	1,021,560	2,747,996,400
28/05/2018	2,890	-0.14 ▼	-4.84	3,030	3,030	2,820	298,550	862,809,500
25/05/2018	3,030	-0.18 ▼	-5.94	3,210	3,340	3,030	164,550	498,586,500
24/05/2018	3,210	-0.17 ▼	-5.30	3,380	3,380	3,170	139,610	448,148,100
23/05/2018	3,380	0.08 ▲	2.37	3,300	3,400	3,280	210,280	710,746,400
22/05/2018	3,300	-0.10 ▼	-3.03	3,400	3,400	3,270	99,020	326,766,000
21/05/2018	3,400	-0.04 ▼	-1.18	3,440	3,550	3,400	101,240	344,216,000
20/05/2018	3,440	-0.04 ▼	-1.16	3,480	3,520	3,400	175,940	605,233,600
18/05/2018	3,440	-0.04 ▼	-1.16	3,480	3,520	3,400	175,940	605,233,600
17/05/2018	3,480	0.08 ▲	2.30	3,400	3,520	3,400	41,110	143,062,800
16/05/2018	3,400	-0.10 ▼	-2.94	3,500	3,560	3,400	128,470	436,798,000
15/05/2018	3,500	-0.13 ▼	-3.71	3,630	3,690	3,470	110,170	385,595,000
14/05/2018	3,630	0.08 ▲	2.20	3,550	3,670	3,560	306,420	1,112,304,600
13/05/2018	3,550	0.12 ▲	3.38	3,430	3,600	3,310	148,240	526,252,000
11/05/2018	3,550	0.12 ▲	3.38	3,430	3,600	3,310	148,240	526,252,000
10/05/2018	3,430	-0.11 ▼	-3.21	3,540	3,600	3,430	393,240	1,348,813,200
09/05/2018	3,540	-0.24 ▼	-6.78	3,780	3,790	3,540	510,370	1,806,709,800
08/05/2018	3,780	-0.16 ▼	-4.23	3,940	3,940	3,770	319,570	1,207,974,600
07/05/2018	3,940	0.24 ▲	6.09	3,700	3,950	3,830	66,930	263,704,200
05/05/2018	3,700	0.08 ▲	2.16	3,700	3,870	3,700	513,430	1,899,691,000
04/05/2018	3,700	0.08 ▲	2.16	3,700	3,870	3,700	513,430	1,899,691,000
03/05/2018	3,700	-0.21 ▼	-5.68	3,910	3,900	3,640	392,830	1,453,471,000
02/05/2018	3,910	-0.29 ▼	-7.42	4,200	4,300	3,910	539,850	2,110,813,500
27/04/2018	4,200	0.01 ▲	0.24	4,190	4,320	4,150	251,150	1,054,830,000
26/04/2018	4,190	-0.31 ▼	-7.40	4,500	4,800	4,190	773,660	3,241,635,400
25/04/2018	4,500	-0.01 ▼	-0.22	4,510	4,640	4,450	224,790	1,011,555,000
24/04/2018	4,500	-0.01 ▼	-0.22	4,510	4,640	4,450	224,790	1,011,555,000
23/04/2018	4,510	-0.19 ▼	-4.21	4,700	4,800	4,510	204,070	920,355,700
20/04/2018	4,700	0.17 ▲	3.62	4,530	4,840	4,700	155,890	732,683,000
19/04/2018	4,530	-0.17 ▼	-3.75	4,700	4,750	4,500	192,800	873,384,000
18/04/2018	4,700	0.10 ▲	2.13	4,600	4,730	4,600	196,780	924,866,000
13/04/2018	4,400	-0.20 ▼	-4.55	4,600	4,640	4,400	176,060	774,664,000
12/04/2018	4,600	-0.10 ▼	-2.17	4,700	4,800	4,400	321,850	1,480,510,000
11/04/2018	4,700	-0.30 ▼	-6.38	5,000	4,990	4,650	513,270	2,412,369,000
10/04/2018	5,000	-0.02 ▼	-0.40	5,020	5,100	4,940	208,190	1,040,950,000
09/04/2018	5,020	0.02 ▲	0.40	5,000	5,130	5,000	168,960	848,179,200
06/04/2018	5,000	0.04 ▲	0.80	4,960	5,090	4,910	125,160	625,800,000
05/04/2018	4,960	-0.09 ▼	-1.81	5,050	5,100	4,950	137,660	682,793,600
04/04/2018	5,050	-0.05 ▼	-0.99	5,050	5,150	5,000	101,880	514,494,000
03/04/2018	5,050	-0.15 ▼	-2.97	5,200	5,200	5,010	167,100	843,855,000
02/04/2018	5,200	0.05 ▲	0.96	5,150	5,280	5,150	157,100	816,920,000
30/03/2018	5,150	0.16 ▲	3.11	4,990	5,190	4,990	263,620	1,357,643,000
29/03/2018	4,990	0.07 ▲	1.40	4,920	5,090	4,990	243,450	1,214,815,500
28/03/2018	4,920	0.01 ▲	0.20	4,920	5,200	4,900	110,130	541,839,600
27/03/2018	4,920	-0.08 ▼	-1.63	5,000	5,180	4,920	256,260	1,260,799,200
26/03/2018	5,000	0.20 ▲	4.00	4,800	5,040	4,880	262,750	1,313,750,000
25/03/2018	4,800	-0.15 ▼	-3.13	4,950	4,960	4,650	271,870	1,304,976,000
23/03/2018	4,800	-0.15 ▼	-3.13	4,950	4,960	4,650	271,870	1,304,976,000
22/03/2018	4,950	-0.10 ▼	-2.02	5,050	5,190	4,950	262,400	1,298,880,000
21/03/2018	5,050	-0.27 ▼	-5.35	4,950	5,190	4,700	445,600	2,250,280,000
20/03/2018	4,950	-0.37 ▼	-7.47	5,320	5,400	4,950	763,940	3,781,503,000
19/03/2018	5,320	-0.40 ▼	-7.52	5,720	5,320	5,320	66,290	352,662,800
16/03/2018	5,720	-0.14 ▼	-2.45	5,800	5,900	5,500	648,950	3,711,994,000
15/03/2018	5,800	-0.06 ▼	-1.03	5,860	6,100	5,800	369,090	2,140,722,000
14/03/2018	5,860	-0.23 ▼	-3.92	6,090	6,100	5,850	505,930	2,964,749,800
13/03/2018	6,090	0.34 ▲	5.58	5,750	6,150	5,980	1,073,620	6,538,345,800
12/03/2018	5,750	0.57 ▲	9.91	5,180	5,500	5,180	408,530	2,349,047,500
09/03/2018	5,380	0.20 ▲	3.72	5,180	5,500	5,180	616,310	3,315,747,800
08/03/2018	5,180	0.02 ▲	0.39	5,180	5,320	5,100	454,600	2,354,828,000
07/03/2018	5,180	0.28 ▲	5.41	4,900	5,240	4,900	533,310	2,762,545,800
06/03/2018	4,900	0.32 ▲	6.53	4,580	4,900	4,570	452,160	2,215,584,000
05/03/2018	4,580	0.04 ▲	0.87	4,540	4,750	4,490	539,480	2,470,818,400
02/03/2018	4,540	-0.24 ▼	-5.29	4,780	4,840	4,450	1,218,770	5,533,215,800
01/03/2018	4,780	-0.22 ▼	-4.60	5,000	5,000	4,780	395,000	1,888,100,000
28/02/2018	5,000	-0.16 ▼	-3.20	5,160	5,200	5,000	323,680	1,618,400,000
27/02/2018	5,160	-0.01 ▼	-0.19	5,170	5,330	5,160	153,690	793,040,400
26/02/2018	5,170	0.06 ▲	1.16	5,110	5,340	5,150	335,680	1,735,465,600
23/02/2018	5,110	0.06 ▲	1.17	5,050	5,390	5,060	329,320	1,682,825,200
22/02/2018	5,050	-0.25 ▼	-4.95	5,300	5,350	5,000	190,070	959,853,500
21/02/2018	5,300	-0.06 ▼	-1.13	5,360	5,700	5,300	216,420	1,147,026,000
14/02/2018	5,360	0.33 ▲	6.16	5,030	5,380	5,000	495,910	2,658,077,600
13/02/2018	5,360	0.33 ▲	6.16	5,030	5,380	5,000	495,910	2,658,077,600
12/02/2018	5,030	0.32 ▲	6.36	4,710	5,030	4,700	420,030	2,112,750,900
09/02/2018	4,710	0.30 ▲	6.37	4,410	4,710	4,200	515,780	2,429,323,800
08/02/2018	4,410	-0.31 ▼	-7.03	4,720	4,700	4,410	805,750	3,553,357,500
07/02/2018	4,720	-0.65 ▼	-13.77	5,370	5,350	4,650	1,823,470	8,606,778,400
06/02/2018	5,000	-0.37 ▼	-7.40	5,370	5,000	5,000	110,780	553,900,000
05/02/2018	5,370	-0.40 ▼	-7.45	5,770	5,370	5,370	210,240	1,128,988,800
02/02/2018	5,770	-0.43 ▼	-7.45	6,200	6,180	5,770	502,710	2,900,636,700
01/02/2018	6,200	0.01 ▲	0.16	6,190	6,620	5,760	1,212,510	7,517,562,000
31/01/2018	6,190	-0.46 ▼	-7.43	6,650	6,700	6,190	1,016,440	6,291,763,600
30/01/2018	6,650	-0.30 ▼	-4.51	6,950	6,900	6,590	873,180	5,806,647,000
29/01/2018	6,950	0.21 ▲	3.02	6,740	7,000	6,750	419,270	2,913,926,500
26/01/2018	6,740	0.33 ▲	4.90	6,410	6,740	5,980	339,320	2,287,016,800
25/01/2018	6,410	-0.48 ▼	-7.49	6,890	6,890	6,410	2,594,310	16,629,527,100
24/01/2018	7,400	-0.51 ▼	-6.89	7,400	7,910	6,890	1,889,720	13,983,928,000
22/01/2018	6,890	-0.51 ▼	-7.40	7,400	7,910	6,890	2,906,850	20,028,196,500
20/01/2018	7,400	-0.20 ▼	-2.70	7,600	7,990	7,210	566,940	4,195,356,000
19/01/2018	7,400	-0.20 ▼	-2.70	7,600	7,990	7,210	566,940	4,195,356,000
18/01/2018	7,600	0.48 ▲	6.32	7,120	7,610	7,120	1,423,610	10,819,436,000
17/01/2018	7,120	-0.53 ▼	-7.44	7,650	7,450	7,120	8,183,020	58,263,102,400
16/01/2018	7,650	-0.57 ▼	-7.45	8,220	7,650	7,650	108,910	833,161,500
15/01/2018	8,220	-0.61 ▼	-7.42	8,830	8,220	8,220	442,360	3,636,199,200
12/01/2018	8,830	-0.27 ▼	-3.06	9,100	9,400	8,830	2,078,240	18,350,859,200
11/01/2018	9,100	-0.15 ▼	-1.65	9,250	9,860	9,010	2,808,010	25,552,891,000
10/01/2018	9,250	0.60 ▲	6.49	8,650	9,250	9,200	4,348,930	40,227,602,500
09/01/2018	8,650	-0.04 ▼	-0.46	8,690	8,800	8,400	2,199,180	19,022,907,000
08/01/2018	8,690	0.43 ▲	4.95	8,260	8,750	8,500	1,550,210	13,471,324,900
05/01/2018	8,260	0.54 ▲	6.54	7,720	8,260	7,800	1,344,200	11,103,092,000
04/01/2018	7,720	0.11 ▲	1.42	7,610	8,000	7,500	1,184,140	9,141,560,800
03/01/2018	7,610	-0.25 ▼	-3.29	7,860	7,950	7,500	705,310	5,367,409,100
02/01/2018	7,860	0.01 ▲	0.13	7,850	7,950	7,800	374,290	2,941,919,400
01/01/2018	7,850	-0.15 ▼	-1.91	8,000	8,150	7,840	332,960	2,613,736,000
29/12/2017	7,850	-0.15 ▼	-1.91	8,000	8,150	7,840	332,960	2,613,736,000
28/12/2017	8,000	0.25 ▲	3.13	7,750	8,090	7,700	567,580	4,540,640,000
27/12/2017	7,750	-0.14 ▼	-1.81	7,890	8,090	7,750	777,540	6,025,935,000
26/12/2017	7,890	-0.28 ▼	-3.55	8,170	8,320	7,890	1,309,520	10,332,112,800
25/12/2017	8,170	-0.14 ▼	-1.71	8,310	8,350	8,170	894,760	7,310,189,200
24/12/2017	8,310	-0.19 ▼	-2.29	8,500	8,510	8,310	365,920	3,040,795,200
22/12/2017	8,310	-0.19 ▼	-2.29	8,500	8,510	8,310	365,920	3,040,795,200
21/12/2017	8,500	0.20 ▲	2.35	8,300	8,700	8,300	387,040	3,289,840,000
20/12/2017	8,300	-0.20 ▼	-2.41	8,500	8,550	8,300	1,018,300	8,451,890,000
19/12/2017	8,580	-0.19 ▼	-2.21	8,770	9,000	8,520	487,550	4,183,179,000
18/12/2017	8,900	0.13 ▲	1.46	8,770	9,000	8,770	47,010	418,389,000
17/12/2017	8,770	0.57 ▲	6.50	8,200	8,770	8,400	2,147,850	18,836,644,500
15/12/2017	8,200	0.32 ▲	3.90	7,880	8,200	7,890	684,280	5,611,096,000
14/12/2017	7,880	0.11 ▲	1.40	7,880	8,080	7,680	901,720	7,105,553,600
13/12/2017	7,880	-0.57 ▼	-7.23	8,450	8,710	7,860	1,920,500	15,133,540,000
12/12/2017	8,450	-0.29 ▼	-3.43	8,740	8,740	8,400	835,940	7,063,693,000
11/12/2017	8,530	-0.21 ▼	-2.46	8,740	8,700	8,400	31,920	272,277,600
10/12/2017	8,740	0.25 ▲	2.86	8,490	9,080	8,540	1,675,090	14,640,286,600
08/12/2017	8,490	0.39 ▲	4.59	8,100	8,550	8,100	1,336,960	11,350,790,400
07/12/2017	8,490	0.43 ▲	5.06	8,100	8,550	8,100	1,313,460	11,151,275,400
05/12/2017	8,570	-0.53 ▼	-5.82	9,200	9,300	8,500	1,760,490	15,087,399,300
04/12/2017	9,100	0.59 ▲	6.93	9,100	9,100	8,900	3,273,470	29,788,577,000
01/12/2017	8,510	0.55 ▲	6.91	8,220	8,510	8,200	2,927,810	24,915,663,100
30/11/2017	7,960	0.35 ▲	4.60	7,610	7,990	7,610	1,869,480	14,881,060,800
29/11/2017	7,610	0.11 ▲	1.47	7,580	7,760	7,580	1,366,350	10,397,923,500
28/11/2017	7,500	0.34 ▲	4.75	7,160	7,660	7,160	1,188,190	8,911,425,000
27/11/2017	7,160	-0.24 ▼	-3.24	7,300	7,400	7,100	1,411,800	10,108,488,000
24/11/2017	7,400	0.10 ▲	1.37	7,260	7,600	7,260	1,889,720	13,983,928,000
23/11/2017	7,300	0.45 ▲	6.57	6,860	7,320	6,760	3,622,500	26,444,250,000
22/11/2017	6,850	0.33 ▲	5.06	6,970	6,970	6,800	4,699,500	32,191,575,000
21/11/2017	6,520	0.42 ▲	6.89	6,190	6,520	6,150	1,327,740	8,656,864,800
20/11/2017	6,100	0.13 ▲	2.18	6,000	6,200	5,970	619,370	3,778,157,000
17/11/2017	5,970	0.06 ▲	1.02	5,980	6,000	5,900	357,770	2,135,886,900
16/11/2017	5,910	0.06 ▲	1.03	5,800	5,930	5,800	424,850	2,510,863,500
15/11/2017	5,850	-0.20 ▼	-3.31	6,030	6,130	5,630	495,520	2,898,792,000
14/11/2017	6,050	-0.08 ▼	-1.31	6,130	6,190	6,000	878,770	5,316,558,500
13/11/2017	6,130	-0.13 ▼	-2.08	6,260	6,300	6,100	611,410	3,747,943,300
10/11/2017	6,260	0.08 ▲	1.29	6,220	6,550	6,180	585,280	3,663,852,800
09/11/2017	6,180	0.07 ▲	1.15	6,110	6,240	6,010	766,700	4,738,206,000
08/11/2017	6,110	0.24 ▲	4.09	6,280	6,280	6,060	1,528,720	9,340,479,200
07/11/2017	5,870	0.38 ▲	6.92	5,870	5,870	5,870	466,380	2,737,650,600
06/11/2017	5,490	0.35 ▲	6.81	5,490	5,490	5,460	1,136,790	6,240,977,100
03/11/2017	5,140	0.00 ■■	0.00	4,940	5,160	4,900	370,340	1,903,547,600
02/11/2017	5,140	-0.38 ▼	-6.88	5,350	5,500	5,140	1,349,060	6,934,168,400
01/11/2017	5,520	-0.41 ▼	-6.91	5,820	5,820	5,520	1,049,950	5,795,724,000
31/10/2017	5,930	-0.08 ▼	-1.33	6,010	6,030	5,850	203,000	1,203,790,000
30/10/2017	6,010	0.00 ■■	0.00	6,000	6,020	5,940	282,990	1,700,769,900
27/10/2017	6,010	-0.01 ▼	-0.17	6,000	6,020	5,970	52,180	313,601,800
26/10/2017	6,020	-0.01 ▼	-0.17	6,060	6,080	5,900	147,860	890,117,200
25/10/2017	6,030	-0.02 ▼	-0.33	6,060	6,090	6,030	131,310	791,799,300
24/10/2017	6,050	0.01 ▲	0.17	6,030	6,100	6,030	155,840	942,832,000
23/10/2017	6,040	-0.06 ▼	-0.98	6,110	6,130	6,040	198,880	1,201,235,200
20/10/2017	6,100	-0.03 ▼	-0.49	6,140	6,140	6,100	91,730	559,553,000
19/10/2017	6,130	0.00 ■■	0.00	6,120	6,140	6,120	179,470	1,100,151,100
18/10/2017	6,130	0.00 ■■	0.00	6,130	6,160	6,110	225,460	1,382,069,800
17/10/2017	6,130	-0.01 ▼	-0.16	6,140	6,150	6,090	242,130	1,484,256,900
16/10/2017	6,140	-0.02 ▼	-0.32	6,180	6,180	6,110	77,110	473,455,400
13/10/2017	6,160	0.00 ■■	0.00	6,190	6,190	6,130	59,210	364,733,600
12/10/2017	6,160	0.05 ▲	0.82	6,110	6,170	6,100	388,570	2,393,591,200
11/10/2017	6,110	-0.08 ▼	-1.29	6,140	6,190	6,100	238,880	1,459,556,800
10/10/2017	6,190	0.00 ■■	0.00	6,200	6,220	6,100	32,570	201,608,300
09/10/2017	6,190	0.05 ▲	0.81	6,140	6,230	6,140	241,450	1,494,575,500
06/10/2017	6,140	0.00 ■■	0.00	6,160	6,230	6,140	93,640	574,949,600
05/10/2017	6,140	-0.04 ▼	-0.65	6,180	6,210	6,100	146,690	900,676,600
04/10/2017	6,180	0.03 ▲	0.49	6,150	6,220	6,140	289,560	1,789,480,800
03/10/2017	6,150	-0.19 ▼	-3.00	6,340	6,360	6,150	265,010	1,629,811,500
02/10/2017	6,340	0.00 ■■	0.00	6,340	6,400	6,200	292,180	1,852,421,200
29/09/2017	6,340	-0.05 ▼	-0.78	6,440	6,450	6,320	190,300	1,206,502,000
28/09/2017	6,390	0.00 ■■	0.00	6,360	6,450	6,360	284,470	1,817,763,300
27/09/2017	6,390	-0.01 ▼	-0.16	6,450	6,450	6,380	340,440	2,175,411,600
26/09/2017	6,400	0.12 ▲	1.91	6,290	6,420	6,260	380,650	2,436,160,000
25/09/2017	6,280	0.00 ■■	0.00	6,290	6,290	6,260	298,690	1,875,773,200
22/09/2017	6,280	-0.07 ▼	-1.10	6,250	6,400	6,250	95,300	598,484,000
21/09/2017	6,350	-0.13 ▼	-2.01	6,550	6,550	6,250	433,130	2,750,375,500
20/09/2017	6,480	0.36 ▲	5.88	6,120	6,540	6,100	1,195,790	7,748,719,200
19/09/2017	6,120	-0.04 ▼	-0.65	6,170	6,180	6,120	167,340	1,024,120,800
18/09/2017	6,160	0.04 ▲	0.65	6,100	6,170	6,100	205,470	1,265,695,200
15/09/2017	6,120	-0.01 ▼	-0.16	6,100	6,180	6,100	169,480	1,037,217,600
14/09/2017	6,130	-0.03 ▼	-0.49	6,190	6,190	6,100	222,160	1,361,840,800
13/09/2017	6,160	0.03 ▲	0.49	6,130	6,230	6,120	243,200	1,498,112,000
12/09/2017	6,130	0.00 ■■	0.00	6,130	6,190	6,120	201,970	1,238,076,100
11/09/2017	6,130	-0.14 ▼	-2.23	6,260	6,300	6,130	197,520	1,210,797,600
08/09/2017	6,270	0.01 ▲	0.16	6,270	6,300	6,230	191,060	1,197,946,200
07/09/2017	6,260	0.00 ■■	0.00	6,300	6,300	6,260	133,720	837,087,200
06/09/2017	6,260	-0.14 ▼	-2.19	6,400	6,400	6,210	212,120	1,327,871,200
05/09/2017	6,400	0.04 ▲	0.63	6,310	6,490	6,310	161,350	1,032,640,000
01/09/2017	6,360	0.10 ▲	1.60	6,260	6,360	6,260	212,260	1,349,973,600
31/08/2017	6,260	0.01 ▲	0.16	6,220	6,290	6,220	170,450	1,067,017,000
30/08/2017	6,250	0.07 ▲	1.13	6,190	6,290	6,190	269,070	1,681,687,500
29/08/2017	6,180	0.02 ▲	0.32	6,160	6,200	6,130	330,150	2,040,327,000
28/08/2017	6,160	-0.06 ▼	-0.96	6,280	6,280	6,160	435,920	2,685,267,200
25/08/2017	6,220	0.00 ■■	0.00	6,200	6,230	6,170	443,540	2,758,818,800
24/08/2017	6,220	-0.03 ▼	-0.48	6,250	6,290	6,210	260,270	1,618,879,400
23/08/2017	6,250	0.04 ▲	0.64	6,200	6,280	6,200	217,110	1,356,937,500
22/08/2017	6,210	-0.19 ▼	-2.97	6,300	6,370	6,200	511,450	3,176,104,500
21/08/2017	6,400	-0.19 ▼	-2.88	6,400	6,500	6,390	479,200	3,066,880,000
18/08/2017	6,590	-0.02 ▼	-0.30	6,500	6,590	6,390	594,340	3,916,700,600
17/08/2017	6,610	-0.32 ▼	-4.62	7,000	7,190	6,610	925,910	6,120,265,100
16/08/2017	6,930	0.45 ▲	6.94	6,930	6,930	6,850	3,506,030	24,296,787,900
15/08/2017	6,480	0.42 ▲	6.93	6,480	6,480	6,480	1,203,660	7,799,716,800
14/08/2017	6,060	0.06 ▲	1.00	6,080	6,150	6,040	344,970	2,090,518,200
11/08/2017	6,000	-0.12 ▼	-1.96	6,120	6,150	5,990	418,460	2,510,760,000
10/08/2017	6,120	0.02 ▲	0.33	6,100	6,200	6,100	191,920	1,174,550,400
09/08/2017	6,100	-0.06 ▼	-0.97	6,160	6,200	6,040	386,200	2,355,820,000
08/08/2017	6,160	-0.03 ▼	-0.48	6,190	6,200	6,130	383,840	2,364,454,400
07/08/2017	6,190	0.02 ▲	0.32	6,170	6,240	6,140	309,360	1,914,938,400
04/08/2017	6,170	-0.02 ▼	-0.32	6,180	6,220	6,120	278,150	1,716,185,500
03/08/2017	6,190	0.14 ▲	2.31	6,080	6,250	6,080	414,400	2,565,136,000
02/08/2017	6,050	-0.16 ▼	-2.58	6,200	6,200	5,910	697,850	4,221,992,500
01/08/2017	6,210	-0.41 ▼	-6.19	6,620	6,620	6,200	1,010,480	6,275,080,800
31/07/2017	6,620	-0.07 ▼	-1.05	6,710	6,710	6,620	111,310	736,872,200
28/07/2017	6,690	0.00 ■■	0.00	6,730	6,730	6,670	96,940	648,528,600
27/07/2017	6,690	0.00 ■■	0.00	6,740	6,740	6,680	102,060	682,781,400
26/07/2017	6,690	0.00 ■■	0.00	6,630	6,700	6,630	108,940	728,808,600
25/07/2017	6,690	-0.01 ▼	-0.15	6,510	6,740	6,510	157,050	1,050,664,500
24/07/2017	6,700	-0.01 ▼	-0.15	6,750	6,750	6,650	98,830	662,161,000
21/07/2017	6,710	-0.06 ▼	-0.89	6,670	6,770	6,670	76,120	510,765,200
20/07/2017	6,770	-0.01 ▼	-0.15	6,830	6,830	6,650	94,560	640,171,200
19/07/2017	6,780	0.04 ▲	0.59	6,770	6,850	6,730	140,680	953,810,400
18/07/2017	6,740	0.01 ▲	0.15	6,660	6,770	6,650	110,290	743,354,600
17/07/2017	6,730	-0.07 ▼	-1.03	6,800	6,850	6,730	261,760	1,761,644,800
14/07/2017	6,800	0.00 ■■	0.00	6,760	6,850	6,760	151,060	1,027,208,000
13/07/2017	6,800	0.04 ▲	0.59	6,770	6,830	6,770	294,520	2,002,736,000
12/07/2017	6,760	0.01 ▲	0.15	6,800	6,800	6,740	220,600	1,491,256,000
11/07/2017	6,750	0.00 ■■	0.00	6,750	6,820	6,750	229,630	1,550,002,500
10/07/2017	6,750	-0.01 ▼	-0.15	6,760	6,830	6,750	190,880	1,288,440,000
07/07/2017	6,760	-0.02 ▼	-0.29	6,790	6,790	6,730	135,340	914,898,400
06/07/2017	6,780	0.02 ▲	0.30	6,830	6,830	6,710	194,340	1,317,625,200
05/07/2017	6,760	0.05 ▲	0.75	6,730	6,830	6,710	234,010	1,581,907,600
04/07/2017	6,710	-0.08 ▼	-1.18	6,750	6,800	6,700	164,240	1,102,050,400
03/07/2017	6,790	-0.11 ▼	-1.59	6,800	6,800	6,760	188,610	1,280,661,900
30/06/2017	6,900	0.00 ■■	0.00	6,840	6,920	6,840	101,080	697,452,000
29/06/2017	6,900	0.25 ▲	3.76	6,650	7,090	6,650	620,640	4,282,416,000
28/06/2017	6,650	-0.02 ▼	-0.30	6,640	6,750	6,610	136,130	905,264,500
27/06/2017	6,670	-0.01 ▼	-0.15	6,680	6,720	6,640	278,550	1,857,928,500
26/06/2017	6,680	-0.08 ▼	-1.18	6,760	6,760	6,610	220,810	1,475,010,800
23/06/2017	6,760	0.04 ▲	0.60	6,700	6,800	6,700	235,210	1,590,019,600
22/06/2017	6,720	-0.05 ▼	-0.74	6,800	6,800	6,720	325,640	2,188,300,800
21/06/2017	6,770	0.11 ▲	1.65	6,720	6,780	6,660	179,910	1,217,990,700
20/06/2017	6,660	0.11 ▲	1.68	6,520	6,660	6,520	464,910	3,096,300,600
19/06/2017	6,550	-0.30 ▼	-4.38	6,750	6,750	6,510	888,900	5,822,295,000
16/06/2017	6,850	0.05 ▲	0.74	6,800	6,920	6,800	137,910	944,683,500
15/06/2017	6,800	-0.10 ▼	-1.45	6,900	6,950	6,800	299,810	2,038,708,000
14/06/2017	6,900	0.00 ■■	0.00	7,000	7,000	6,800	259,660	1,791,654,000
13/06/2017	6,900	0.02 ▲	0.29	6,780	7,000	6,780	375,590	2,591,571,000
12/06/2017	6,880	-0.14 ▼	-1.99	6,960	7,000	6,770	756,410	5,204,100,800
09/06/2017	7,020	-0.01 ▼	-0.14	7,030	7,100	7,010	133,850	939,627,000
08/06/2017	7,030	-0.07 ▼	-0.99	7,050	7,200	7,020	364,820	2,564,684,600
07/06/2017	7,100	-0.15 ▼	-2.07	7,250	7,250	7,080	871,510	6,187,721,000
06/06/2017	7,250	-0.05 ▼	-0.68	7,350	7,380	7,220	382,000	2,769,500,000
05/06/2017	7,300	0.04 ▲	0.55	7,300	7,350	7,270	403,540	2,945,842,000
02/06/2017	7,260	-0.07 ▼	-0.95	7,390	7,390	7,230	217,180	1,576,726,800
01/06/2017	7,330	0.13 ▲	1.81	7,210	7,390	7,210	265,660	1,947,287,800
31/05/2017	7,200	0.07 ▲	0.98	7,190	7,300	7,080	249,010	1,792,872,000
30/05/2017	7,130	-0.10 ▼	-1.38	7,150	7,280	7,130	509,570	3,633,234,100
29/05/2017	7,230	-0.24 ▼	-3.21	7,500	7,590	7,220	526,270	3,804,932,100
26/05/2017	7,470	0.16 ▲	2.19	7,300	7,470	7,300	436,900	3,263,643,000
25/05/2017	7,310	0.09 ▲	1.25	7,220	7,390	7,220	329,100	2,405,721,000
24/05/2017	7,220	0.15 ▲	2.12	7,300	7,300	7,160	499,270	3,604,729,400
23/05/2017	7,070	-0.33 ▼	-4.46	7,350	7,400	7,030	1,053,890	7,451,002,300
22/05/2017	7,400	-0.40 ▼	-5.13	7,760	7,800	7,400	814,970	6,030,778,000
19/05/2017	7,800	0.03 ▲	0.39	7,750	8,100	7,750	949,160	7,403,448,000
18/05/2017	7,770	0.47 ▲	6.44	7,270	7,780	7,200	1,896,460	14,735,494,200
17/05/2017	7,300	0.42 ▲	6.10	6,880	7,300	6,880	1,279,810	9,342,613,000
16/05/2017	6,880	0.13 ▲	1.93	6,990	6,990	6,800	813,690	5,598,187,200
15/05/2017	6,750	0.15 ▲	2.27	6,650	6,950	6,500	464,410	3,134,767,500
09/05/2017	6,640	0.43 ▲	6.92	6,250	6,640	6,200	1,381,460	9,172,894,400
08/05/2017	6,210	0.14 ▲	2.31	6,280	6,280	6,100	543,990	3,378,177,900
05/05/2017	6,070	0.03 ▲	0.50	6,190	6,190	5,990	1,211,970	7,356,657,900
04/05/2017	6,040	-0.25 ▼	-3.97	6,200	6,290	5,850	1,636,730	9,885,849,200
03/05/2017	6,290	-0.47 ▼	-6.95	6,780	6,860	6,290	1,012,480	6,368,499,200
28/04/2017	6,760	0.01 ▲	0.15	6,650	6,780	6,650	287,120	1,940,931,200
27/04/2017	6,750	-0.09 ▼	-1.32	6,830	6,840	6,750	191,830	1,294,852,500
26/04/2017	6,840	0.19 ▲	2.86	6,650	6,840	6,650	799,310	5,467,280,400
25/04/2017	6,650	-0.25 ▼	-3.62	6,900	6,900	6,640	883,440	5,874,876,000
24/04/2017	6,900	-0.03 ▼	-0.43	6,930	6,940	6,890	478,650	3,302,685,000
21/04/2017	6,930	-0.02 ▼	-0.29	6,960	6,960	6,920	378,830	2,625,291,900
20/04/2017	6,950	0.03 ▲	0.43	6,910	7,000	6,900	285,390	1,983,460,500
19/04/2017	6,920	-0.04 ▼	-0.57	6,950	6,990	6,900	232,770	1,610,768,400
18/04/2017	6,960	0.00 ■■	0.00	6,950	6,970	6,940	293,810	2,044,917,600
17/04/2017	6,960	0.01 ▲	0.14	6,990	7,050	6,900	696,720	4,849,171,200
14/04/2017	6,950	-0.07 ▼	-1.00	7,020	7,020	6,880	617,020	4,288,289,000
13/04/2017	7,020	-0.01 ▼	-0.14	7,030	7,040	6,980	515,700	3,620,214,000
12/04/2017	7,030	-0.02 ▼	-0.28	7,050	7,070	6,990	771,190	5,421,465,700
11/04/2017	7,050	-0.01 ▼	-0.14	7,010	7,060	7,010	755,460	5,325,993,000
10/04/2017	7,060	0.05 ▲	0.71	7,080	7,090	7,000	619,130	4,371,057,800
07/04/2017	7,010	-0.04 ▼	-0.57	7,040	7,140	7,000	781,160	5,475,931,600
05/04/2017	7,050	-0.05 ▼	-0.70	7,100	7,130	7,050	695,640	4,904,262,000
04/04/2017	7,100	0.09 ▲	1.28	7,010	7,250	7,000	947,070	6,724,197,000
03/04/2017	7,010	0.21 ▲	3.09	6,800	7,050	6,720	529,570	3,712,285,700
31/03/2017	6,800	-0.09 ▼	-1.31	6,850	6,860	6,760	870,350	5,918,380,000
30/03/2017	6,890	-0.09 ▼	-1.29	6,900	6,980	6,870	213,380	1,470,188,200
29/03/2017	6,980	0.00 ■■	0.00	6,980	6,990	6,850	355,750	2,483,135,000
28/03/2017	6,980	-0.08 ▼	-1.13	7,060	7,060	6,980	453,850	3,167,873,000
27/03/2017	7,060	0.20 ▲	2.92	6,860	7,060	6,860	1,479,810	10,447,458,600
24/03/2017	6,860	0.06 ▲	0.88	6,800	6,900	6,750	626,680	4,299,024,800
23/03/2017	6,800	-0.12 ▼	-1.73	6,920	6,920	6,790	736,790	5,010,172,000
22/03/2017	6,920	-0.09 ▼	-1.28	7,000	7,010	6,850	933,700	6,461,204,000
21/03/2017	7,010	0.21 ▲	3.09	6,820	7,120	6,820	2,050,530	14,374,215,300
20/03/2017	6,800	0.24 ▲	3.66	6,600	6,900	6,560	896,940	6,099,192,000
17/03/2017	6,560	-0.12 ▼	-1.80	6,610	6,650	6,500	3,732,120	24,482,707,200
16/03/2017	6,680	-0.11 ▼	-1.62	6,790	6,790	6,670	630,100	4,209,068,000
15/03/2017	6,790	0.31 ▲	4.78	6,930	6,930	6,700	2,426,020	16,472,675,800
14/03/2017	6,480	0.42 ▲	6.93	6,060	6,480	6,060	957,350	6,203,628,000
13/03/2017	6,060	-0.03 ▼	-0.49	6,090	6,140	6,040	239,970	1,454,218,200
10/03/2017	6,090	0.02 ▲	0.33	6,180	6,180	6,070	525,970	3,203,157,300
09/03/2017	6,070	0.03 ▲	0.50	6,040	6,090	6,030	442,360	2,685,125,200
08/03/2017	6,040	-0.06 ▼	-0.98	6,100	6,100	6,040	644,520	3,892,900,800
07/03/2017	6,100	-0.05 ▼	-0.81	6,130	6,130	6,080	617,520	3,766,872,000
06/03/2017	6,150	-0.15 ▼	-2.38	6,300	6,310	6,150	826,840	5,085,066,000
03/03/2017	6,300	-0.04 ▼	-0.63	6,340	6,350	6,250	629,830	3,967,929,000
02/03/2017	6,340	0.02 ▲	0.32	6,330	6,400	6,310	386,250	2,448,825,000
01/03/2017	6,320	0.01 ▲	0.16	6,300	6,370	6,300	541,410	3,421,711,200
28/02/2017	6,310	-0.15 ▼	-2.32	6,410	6,460	6,310	1,592,100	10,046,151,000
27/02/2017	6,460	-0.12 ▼	-1.82	6,580	6,600	6,450	1,005,670	6,496,628,200
24/02/2017	6,580	-0.09 ▼	-1.35	6,670	6,670	6,570	728,830	4,795,701,400
23/02/2017	6,670	-0.01 ▼	-0.15	6,670	6,730	6,650	1,036,500	6,913,455,000
22/02/2017	6,680	0.03 ▲	0.45	6,680	6,690	6,650	1,164,440	7,778,459,200
21/02/2017	6,650	0.00 ■■	0.00	6,680	6,770	6,650	1,467,880	9,761,402,000
20/02/2017	6,650	0.16 ▲	2.47	6,450	6,660	6,370	1,086,210	7,223,296,500
17/02/2017	6,490	-0.18 ▼	-2.70	6,600	6,630	6,480	1,557,400	10,107,526,000
16/02/2017	6,670	-0.06 ▼	-0.89	6,800	6,800	6,660	1,079,660	7,201,332,200
15/02/2017	6,730	0.12 ▲	1.82	6,610	6,770	6,610	1,494,990	10,061,282,700
14/02/2017	6,610	-0.15 ▼	-2.22	6,700	6,730	6,580	1,323,180	8,746,219,800
13/02/2017	6,760	0.01 ▲	0.15	6,750	6,820	6,740	1,516,100	10,248,836,000
10/02/2017	6,750	0.17 ▲	2.58	6,600	6,800	6,390	1,999,750	13,498,312,500
09/02/2017	6,580	-0.49 ▼	-6.93	6,800	6,900	6,580	2,761,610	18,171,393,800
08/02/2017	7,070	0.32 ▲	4.74	6,600	7,220	6,600	2,286,280	16,163,999,600
07/02/2017	6,750	-0.50 ▼	-6.90	6,750	7,200	6,750	8,466,290	57,147,457,500
06/02/2017	7,250	-0.54 ▼	-6.93	7,250	7,740	7,250	5,795,720	42,018,970,000
03/02/2017	7,790	-0.58 ▼	-6.93	7,790	7,790	7,790	413,560	3,221,632,400
02/02/2017	8,370	-0.63 ▼	-7.00	8,370	8,370	8,370	350,340	2,932,345,800
25/01/2017	9,000	0.17 ▲	1.93	8,840	9,000	8,800	140,070	1,260,630,000
24/01/2017	8,830	0.03 ▲	0.34	8,770	8,830	8,770	293,160	2,588,602,800
23/01/2017	8,800	-0.08 ▼	-0.90	8,850	8,870	8,780	465,700	4,098,160,000
20/01/2017	8,880	0.08 ▲	0.91	8,850	8,890	8,800	453,830	4,030,010,400
19/01/2017	8,800	-0.11 ▼	-1.23	8,910	9,000	8,800	639,650	5,628,920,000
18/01/2017	8,910	-0.13 ▼	-1.44	9,020	9,090	8,910	330,080	2,941,012,800
17/01/2017	9,040	-0.01 ▼	-0.11	9,000	9,100	8,950	354,610	3,205,674,400
16/01/2017	9,050	-0.14 ▼	-1.52	9,240	9,240	9,020	329,280	2,979,984,000
13/01/2017	9,190	-0.07 ▼	-0.76	9,210	9,320	9,190	381,160	3,502,860,400
12/01/2017	9,260	0.05 ▲	0.54	9,210	9,350	9,210	594,280	5,503,032,800
11/01/2017	9,210	0.05 ▲	0.55	9,150	9,270	9,150	298,080	2,745,316,800
10/01/2017	9,160	-0.10 ▼	-1.08	9,150	9,290	9,150	597,810	5,475,939,600
09/01/2017	9,260	-0.10 ▼	-1.07	9,350	9,360	9,260	465,890	4,314,141,400
06/01/2017	9,360	-0.07 ▼	-0.74	9,430	9,580	9,360	658,470	6,163,279,200
05/01/2017	9,430	0.19 ▲	2.06	9,240	9,530	9,240	791,430	7,463,184,900
04/01/2017	9,240	0.34 ▲	3.82	9,000	9,250	9,000	711,360	6,572,966,400
03/01/2017	8,900	0.09 ▲	1.02	8,890	9,020	8,810	226,380	2,014,782,000
30/12/2016	8,810	-0.04 ▼	-0.45	8,850	8,900	8,800	285,670	2,516,752,700
29/12/2016	8,850	0.05 ▲	0.57	8,840	8,950	8,810	318,930	2,822,530,500
28/12/2016	8,800	0.01 ▲	0.11	8,820	8,850	8,750	178,140	1,567,632,000
27/12/2016	8,790	-0.08 ▼	-0.90	8,830	8,900	8,790	418,610	3,679,581,900
26/12/2016	8,870	-0.05 ▼	-0.56	8,900	8,990	8,860	197,180	1,748,986,600
23/12/2016	8,920	0.04 ▲	0.45	8,980	8,990	8,820	171,160	1,526,747,200
22/12/2016	8,880	0.06 ▲	0.68	8,820	9,050	8,800	391,240	3,474,211,200
21/12/2016	8,820	-0.06 ▼	-0.68	8,880	8,880	8,750	284,910	2,512,906,200
20/12/2016	8,880	-0.15 ▼	-1.66	9,010	9,030	8,870	234,030	2,078,186,400
19/12/2016	9,030	0.08 ▲	0.89	9,000	9,100	8,950	551,730	4,982,121,900
16/12/2016	8,950	0.25 ▲	2.87	8,800	8,950	8,700	705,680	6,315,836,000
15/12/2016	8,700	0.00 ■■	0.00	8,650	9,000	8,590	655,240	5,700,588,000
14/12/2016	8,700	0.15 ▲	1.75	8,600	8,700	8,300	574,640	4,999,368,000
13/12/2016	8,550	-0.36 ▼	-4.04	8,910	8,910	8,550	554,610	4,741,915,500
12/12/2016	8,910	-0.27 ▼	-2.94	9,200	9,200	8,910	478,620	4,264,504,200
09/12/2016	9,180	-0.08 ▼	-0.86	9,260	9,330	9,180	467,520	4,291,833,600
08/12/2016	9,260	-0.09 ▼	-0.96	9,390	9,410	9,230	217,260	2,011,827,600
07/12/2016	9,350	0.10 ▲	1.08	9,350	9,350	9,230	308,060	2,880,361,000
06/12/2016	9,250	-0.23 ▼	-2.43	9,450	9,480	9,250	394,560	3,649,680,000
05/12/2016	9,480	0.18 ▲	1.94	9,500	9,650	9,360	440,630	4,177,172,400
02/12/2016	9,300	-0.05 ▼	-0.53	9,350	9,390	9,200	604,170	5,618,781,000
01/12/2016	9,350	-0.04 ▼	-0.43	9,450	9,550	9,350	360,400	3,369,740,000
30/11/2016	9,390	-0.11 ▼	-1.16	9,510	9,510	9,350	749,640	7,039,119,600
29/11/2016	9,500	-0.10 ▼	-1.04	9,680	9,680	9,500	492,340	4,677,230,000
28/11/2016	9,600	-0.07 ▼	-0.72	9,700	9,700	9,600	336,720	3,232,512,000
25/11/2016	9,670	0.03 ▲	0.31	9,600	9,740	9,600	283,970	2,745,989,900
24/11/2016	9,640	0.06 ▲	0.63	9,580	9,700	9,580	289,570	2,791,454,800
23/11/2016	9,580	-0.10 ▼	-1.03	9,680	9,700	9,560	477,900	4,578,282,000
22/11/2016	9,680	-0.07 ▼	-0.72	9,750	9,750	9,680	560,720	5,427,769,600
21/11/2016	9,750	0.00 ■■	0.00	9,830	9,830	9,710	173,070	1,687,432,500
18/11/2016	9,750	0.01 ▲	0.10	9,770	9,880	9,740	424,720	4,141,020,000
17/11/2016	9,740	-0.11 ▼	-1.12	9,800	9,820	9,740	466,660	4,545,268,400
16/11/2016	9,850	0.03 ▲	0.31	9,800	9,950	9,750	282,050	2,778,192,500
15/11/2016	9,820	0.26 ▲	2.72	9,640	9,830	9,600	517,310	5,079,984,200
14/11/2016	9,560	-0.14 ▼	-1.44	9,700	9,750	9,560	588,930	5,630,170,800
11/11/2016	9,700	-0.25 ▼	-2.51	9,900	9,900	9,700	538,150	5,220,055,000
10/11/2016	9,950	0.35 ▲	3.65	9,800	9,950	9,780	819,890	8,157,905,500
09/11/2016	9,600	-0.33 ▼	-3.32	9,900	9,900	9,240	2,326,720	22,336,512,000
08/11/2016	9,930	-0.02 ▼	-0.20	10,050	10,100	9,920	526,510	5,228,244,300
07/11/2016	9,950	0.25 ▲	2.58	9,700	9,990	9,700	718,150	7,145,592,500
04/11/2016	9,700	-0.06 ▼	-0.61	9,800	10,000	9,700	927,720	8,998,884,000
03/11/2016	9,760	-0.24 ▼	-2.40	10,000	10,000	9,610	1,087,750	10,616,440,000
02/11/2016	10,000	-0.30 ▼	-2.91	10,300	10,300	10,000	1,733,870	17,338,700,000
01/11/2016	10,300	-0.50 ▼	-4.63	10,800	10,800	10,300	1,989,610	20,492,983,000
31/10/2016	10,800	-0.30 ▼	-2.70	11,200	11,250	10,800	946,120	10,218,096,000
28/10/2016	11,100	0.25 ▲	2.30	10,900	11,150	10,850	1,254,060	13,920,066,000
27/10/2016	10,850	-0.05 ▼	-0.46	10,900	11,000	10,800	1,072,190	11,633,261,500
26/10/2016	10,900	0.00 ■■	0.00	10,850	11,000	10,850	712,260	7,763,634,000
25/10/2016	10,900	-0.15 ▼	-1.36	11,150	11,150	10,350	634,430	6,915,287,000
24/10/2016	11,050	0.00 ■■	0.00	11,200	11,300	11,050	985,490	10,889,664,500
21/10/2016	11,050	0.25 ▲	2.31	10,900	11,150	10,750	1,009,440	11,154,312,000
20/10/2016	10,800	-0.20 ▼	-1.82	10,950	11,100	10,800	1,566,940	16,922,952,000
19/10/2016	11,000	-0.10 ▼	-0.90	11,150	11,300	11,000	1,137,780	12,515,580,000
18/10/2016	11,100	-0.15 ▼	-1.33	11,300	11,300	11,050	981,930	10,899,423,000
17/10/2016	11,250	0.40 ▲	3.69	11,100	11,350	10,950	2,068,260	23,267,925,000
14/10/2016	10,850	-0.15 ▼	-1.36	11,000	11,200	10,850	1,579,420	17,136,707,000
13/10/2016	11,000	0.30 ▲	2.80	10,600	11,000	10,600	1,452,950	15,982,450,000
12/10/2016	10,700	0.25 ▲	2.39	10,450	10,750	10,400	1,086,690	11,627,583,000
11/10/2016	10,450	-0.15 ▼	-1.42	10,650	10,700	10,250	869,720	9,088,574,000
10/10/2016	10,600	0.20 ▲	1.92	10,400	10,950	10,400	1,908,480	20,229,888,000
07/10/2016	10,400	0.48 ▲	4.84	9,920	10,400	9,920	1,772,650	18,435,560,000
06/10/2016	9,920	0.12 ▲	1.22	9,800	10,000	9,800	548,750	5,443,600,000
05/10/2016	9,800	0.00 ■■	0.00	9,900	10,000	9,800	728,860	7,142,828,000
04/10/2016	9,800	-0.20 ▼	-2.00	10,000	10,100	9,800	1,355,970	13,288,506,000
03/10/2016	10,000	-0.15 ▼	-1.48	10,150	10,200	10,000	981,530	9,815,300,000
30/09/2016	10,150	-0.05 ▼	-0.49	10,150	10,300	10,050	978,250	9,929,237,500
29/09/2016	10,200	0.20 ▲	2.00	10,700	10,700	10,150	4,221,500	43,059,300,000
28/09/2016	10,000	0.61 ▲	6.50	10,000	10,000	10,000	776,980	7,769,800,000
27/09/2016	9,390	-0.09 ▼	-0.95	9,410	9,490	9,340	354,930	3,332,792,700
26/09/2016	9,480	-0.08 ▼	-0.84	9,520	9,560	9,480	208,020	1,972,029,600
23/09/2016	9,560	0.00 ■■	0.00	9,510	9,580	9,510	375,340	3,588,250,400
22/09/2016	9,560	0.06 ▲	0.63	9,500	9,600	9,500	391,050	3,738,438,000
21/09/2016	9,500	-0.02 ▼	-0.21	9,580	9,600	9,490	331,810	3,152,195,000
20/09/2016	9,520	-0.01 ▼	-0.10	9,530	9,690	9,490	333,110	3,171,207,200
19/09/2016	9,530	0.04 ▲	0.42	9,500	9,700	9,500	554,930	5,288,482,900
16/09/2016	9,490	-0.31 ▼	-3.16	9,750	9,750	9,490	1,502,910	14,262,615,900
15/09/2016	9,800	0.00 ■■	0.00	9,750	9,800	9,670	680,580	6,669,684,000
14/09/2016	9,800	-0.18 ▼	-1.80	9,850	9,970	9,700	1,024,020	10,035,396,000
13/09/2016	9,980	-0.17 ▼	-1.67	10,150	10,200	9,970	513,650	5,126,227,000
12/09/2016	10,150	-0.15 ▼	-1.46	10,500	10,500	10,050	878,060	8,912,309,000
09/09/2016	10,300	0.60 ▲	6.19	9,800	10,300	9,700	2,193,390	22,591,917,000
08/09/2016	9,700	0.00 ■■	0.00	9,700	9,800	9,600	413,840	4,014,248,000
07/09/2016	9,700	0.00 ■■	0.00	9,700	9,800	9,600	606,840	5,886,348,000
06/09/2016	9,700	-0.10 ▼	-1.02	9,800	9,900	9,700	385,920	3,743,424,000
05/09/2016	9,800	0.10 ▲	1.03	9,700	9,800	9,500	631,620	6,189,876,000
01/09/2016	9,700	-0.10 ▼	-1.02	9,800	9,800	9,600	238,310	2,311,607,000
31/08/2016	9,800	0.10 ▲	1.03	9,700	9,800	9,600	265,870	2,605,526,000
30/08/2016	9,700	-0.10 ▼	-1.02	9,800	9,800	9,600	292,570	2,837,929,000
29/08/2016	9,800	0.00 ■■	0.00	9,800	10,000	9,700	467,550	4,581,990,000
26/08/2016	9,800	0.00 ■■	0.00	9,800	9,900	9,700	484,880	4,751,824,000
25/08/2016	9,800	0.00 ■■	0.00	9,800	9,900	9,700	443,300	4,344,340,000
24/08/2016	9,800	0.10 ▲	1.03	9,700	9,900	9,600	514,220	5,039,356,000
23/08/2016	9,700	0.10 ▲	1.04	9,600	9,700	9,600	314,370	3,049,389,000
22/08/2016	9,600	-0.10 ▼	-1.03	9,800	9,800	9,600	471,070	4,522,272,000
19/08/2016	9,700	-0.10 ▼	-1.02	9,800	10,000	9,700	770,200	7,470,940,000
18/08/2016	9,800	-0.10 ▼	-1.01	9,900	9,900	9,700	628,360	6,157,928,000
17/08/2016	9,900	-0.10 ▼	-1.00	9,900	10,000	9,900	505,680	5,006,232,000
16/08/2016	10,000	0.10 ▲	1.01	9,900	10,200	9,900	929,690	9,296,900,000
15/08/2016	9,900	-0.10 ▼	-1.00	10,000	10,100	9,800	448,080	4,435,992,000
12/08/2016	10,000	-0.20 ▼	-1.96	10,300	10,300	9,900	743,200	7,432,000,000
11/08/2016	10,200	0.20 ▲	2.00	10,100	10,200	10,000	724,890	7,393,878,000
10/08/2016	10,000	0.10 ▲	1.01	9,900	10,100	9,800	1,052,870	10,528,700,000
09/08/2016	9,900	0.00 ■■	0.00	9,900	10,200	9,900	615,740	6,095,826,000
08/08/2016	9,900	-0.20 ▼	-1.98	10,100	10,200	9,900	434,970	4,306,203,000
05/08/2016	10,100	0.40 ▲	4.12	9,800	10,100	9,500	1,243,530	12,559,653,000
04/08/2016	9,700	-0.20 ▼	-2.02	10,000	10,200	9,700	1,080,380	10,479,686,000
03/08/2016	9,900	-0.40 ▼	-3.88	10,100	10,300	9,900	1,100,680	10,896,732,000
02/08/2016	10,300	-0.60 ▼	-5.50	10,900	10,900	10,200	2,073,300	21,354,990,000
01/08/2016	10,900	-0.20 ▼	-1.80	11,100	11,300	10,900	799,750	8,717,275,000
29/07/2016	11,100	0.00 ■■	0.00	11,100	11,400	10,900	1,578,840	17,525,124,000
28/07/2016	11,100	-0.20 ▼	-1.77	11,200	11,400	11,000	1,366,460	15,167,706,000
27/07/2016	11,300	0.40 ▲	3.67	11,500	11,600	11,200	2,434,690	27,511,997,000
26/07/2016	10,900	0.70 ▲	6.86	10,800	10,900	10,700	3,798,350	41,402,015,000
25/07/2016	10,200	0.60 ▲	6.25	9,700	10,200	9,700	1,194,140	12,180,228,000
22/07/2016	9,600	-0.20 ▼	-2.04	9,900	9,900	9,600	644,100	6,183,360,000
21/07/2016	9,800	-0.10 ▼	-1.01	9,900	10,000	9,800	337,920	3,311,616,000
20/07/2016	9,900	-0.10 ▼	-1.00	10,000	10,000	9,800	185,550	1,836,945,000
19/07/2016	10,000	0.00 ■■	0.00	10,000	10,100	9,800	411,870	4,118,700,000
18/07/2016	10,000	0.10 ▲	1.01	9,900	10,100	9,900	332,010	3,320,100,000
15/07/2016	9,900	-0.10 ▼	-1.00	10,000	10,100	9,900	477,990	4,732,101,000
14/07/2016	10,000	0.00 ■■	0.00	10,100	10,200	10,000	773,980	7,739,800,000
13/07/2016	10,000	0.00 ■■	0.00	10,000	10,200	10,000	449,690	4,496,900,000
12/07/2016	10,000	0.00 ■■	0.00	10,000	10,100	9,900	449,060	4,490,600,000
11/07/2016	10,000	-0.20 ▼	-1.96	10,100	10,300	9,900	817,660	8,176,600,000
08/07/2016	10,200	0.10 ▲	0.99	10,000	10,400	10,000	316,530	3,228,606,000
07/07/2016	10,100	0.30 ▲	3.06	9,800	10,300	9,800	1,322,510	13,357,351,000
06/07/2016	9,800	0.00 ■■	0.00	9,800	9,900	9,600	570,110	5,587,078,000
05/07/2016	9,800	0.00 ■■	0.00	9,900	10,000	9,700	611,160	5,989,368,000
04/07/2016	9,800	0.20 ▲	2.08	9,600	9,800	9,600	527,510	5,169,598,000
01/07/2016	9,600	0.00 ■■	0.00	9,600	9,800	9,600	377,480	3,623,808,000
30/06/2016	9,600	-0.20 ▼	-2.04	9,900	9,900	9,600	480,670	4,614,432,000
29/06/2016	9,800	0.30 ▲	3.16	9,600	9,900	9,600	713,220	6,989,556,000
28/06/2016	9,500	0.00 ■■	0.00	9,500	9,600	9,400	276,240	2,624,280,000
27/06/2016	9,500	-0.30 ▼	-3.06	9,700	9,700	9,200	1,254,070	11,913,665,000
24/06/2016	9,800	-0.40 ▼	-3.92	10,300	10,300	9,500	3,071,200	30,097,760,000
23/06/2016	10,200	0.00 ■■	0.00	10,200	10,300	10,100	516,960	5,272,992,000
22/06/2016	10,200	-0.10 ▼	-0.97	10,300	10,300	10,200	510,750	5,209,650,000
21/06/2016	10,300	-0.10 ▼	-0.96	10,300	10,500	10,300	482,400	4,968,720,000
20/06/2016	10,400	0.00 ■■	0.00	10,400	10,500	10,300	614,920	6,395,168,000
17/06/2016	10,400	-0.20 ▼	-1.89	10,500	10,600	10,400	1,016,940	10,576,176,000
16/06/2016	10,600	0.10 ▲	0.95	10,500	10,700	10,500	981,440	10,403,264,000
15/06/2016	10,500	0.10 ▲	0.96	10,400	10,500	10,200	767,500	8,058,750,000
14/06/2016	10,400	0.00 ■■	0.00	10,300	10,600	10,200	539,830	5,614,232,000
13/06/2016	10,400	-0.40 ▼	-3.70	10,700	10,800	10,300	844,810	8,786,024,000
10/06/2016	10,800	0.60 ▲	5.88	10,200	10,900	10,100	3,354,960	36,233,568,000
09/06/2016	10,200	0.00 ■■	0.00	10,200	10,300	10,100	808,990	8,251,698,000
08/06/2016	10,200	0.00 ■■	0.00	10,200	10,300	10,100	732,940	7,475,988,000
07/06/2016	10,200	0.20 ▲	2.00	10,100	10,200	10,000	834,310	8,509,962,000
06/06/2016	10,000	-0.40 ▼	-3.85	10,200	10,300	10,000	2,142,470	21,424,700,000
03/06/2016	10,400	0.10 ▲	0.97	10,400	10,500	10,300	669,160	6,959,264,000
02/06/2016	10,300	0.10 ▲	0.98	10,300	10,400	10,200	646,530	6,659,259,000
01/06/2016	10,200	0.10 ▲	0.99	10,100	10,400	10,100	783,480	7,991,496,000
31/05/2016	10,100	-0.10 ▼	-0.98	10,300	10,300	10,100	580,040	5,858,404,000
30/05/2016	10,200	0.00 ■■	0.00	10,300	10,400	10,200	349,790	3,567,858,000
27/05/2016	10,200	-0.10 ▼	-0.97	10,400	10,400	10,200	359,960	3,671,592,000
26/05/2016	10,300	0.20 ▲	1.98	10,200	10,300	10,100	747,400	7,698,220,000
25/05/2016	10,100	-0.20 ▼	-1.94	10,300	10,400	10,100	543,540	5,489,754,000
24/05/2016	10,300	0.00 ■■	0.00	10,300	10,400	10,200	1,020,020	10,506,206,000
23/05/2016	10,300	0.00 ■■	0.00	10,400	10,500	10,300	603,760	6,218,728,000
20/05/2016	10,300	0.10 ▲	0.98	10,300	10,300	10,200	327,520	3,373,456,000
19/05/2016	10,200	0.20 ▲	2.00	10,000	10,500	10,000	1,257,970	12,831,294,000
18/05/2016	10,000	-0.10 ▼	-0.99	10,100	10,100	10,000	498,890	4,988,900,000
17/05/2016	10,100	0.10 ▲	1.00	10,100	10,200	10,000	509,440	5,145,344,000
16/05/2016	10,000	0.00 ■■	0.00	10,000	10,100	9,800	496,570	4,965,700,000
13/05/2016	10,000	-0.10 ▼	-0.99	10,000	10,000	9,800	1,008,680	10,086,800,000
12/05/2016	10,100	-0.10 ▼	-0.98	10,100	10,200	10,000	579,320	5,851,132,000
11/05/2016	10,200	0.00 ■■	0.00	10,200	10,300	10,000	637,310	6,500,562,000
10/05/2016	10,200	0.10 ▲	0.99	10,100	10,200	10,000	521,140	5,315,628,000
09/05/2016	10,100	-0.30 ▼	-2.88	10,200	10,300	10,000	1,137,600	11,489,760,000
06/05/2016	10,400	0.00 ■■	0.00	10,500	10,600	10,400	417,590	4,342,936,000
05/05/2016	10,400	-0.10 ▼	-0.95	10,200	10,700	10,200	1,189,250	12,368,200,000
04/05/2016	10,500	-0.30 ▼	-2.78	10,700	10,800	10,500	1,019,640	10,706,220,000
29/04/2016	10,800	0.10 ▲	0.93	10,700	10,900	10,600	685,580	7,404,264,000
28/04/2016	1