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

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

Thêm mã

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

SỰ KIỆN:

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

CTCP Đầu tư LDG
LDG Investment Joint Stock Company
Mã CK: LDG 2.67 ▼ -0.03 (-1.12%) (cập nhật 19:45 17/04/2024)
Đang giao dịch

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

LDG » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
17/04/2024	2,670	-0.03 ▼	-1.12	2,700	2,730	2,650	133,220	355,697,400
16/04/2024	2,700	-0.01 ▼	-0.37	2,710	2,770	2,610	327,000	882,900,000
15/04/2024	2,710	-0.20 ▼	-7.38	2,910	2,940	2,710	319,400	865,574,000
12/04/2024	2,910	-0.09 ▼	-3.09	3,000	2,990	2,890	473,060	1,376,604,600
11/04/2024	3,000	0.00 ■■	0.00	3,000	3,010	2,980	125,950	377,850,000
10/04/2024	3,000	-0.05 ▼	-1.67	3,050	3,050	3,000	137,760	413,280,000
09/04/2024	3,050	0.06 ▲	1.97	2,990	3,050	2,980	171,770	523,898,500
08/04/2024	2,990	-0.05 ▼	-1.67	3,040	3,070	2,990	245,780	734,882,200
05/04/2024	3,040	-0.03 ▼	-0.99	3,070	3,080	2,930	153,390	466,305,600
04/04/2024	3,070	0.08 ▲	2.61	2,990	3,090	2,960	531,790	1,632,595,300
03/04/2024	2,990	-0.02 ▼	-0.67	3,010	3,020	2,980	225,340	673,766,600
02/04/2024	3,010	-0.03 ▼	-1.00	3,040	3,020	2,980	357,340	1,075,593,400
01/04/2024	3,040	0.00 ■■	0.00	3,040	3,050	3,000	233,480	709,779,200
29/03/2024	3,040	-0.02 ▼	-0.66	3,060	3,080	3,000	206,140	626,665,600
28/03/2024	3,060	-0.03 ▼	-0.98	3,090	3,120	3,030	334,730	1,024,273,800
27/03/2024	3,090	0.02 ▲	0.65	3,070	3,110	3,060	207,370	640,773,300
26/03/2024	3,070	-0.01 ▼	-0.33	3,080	3,110	3,050	212,560	652,559,200
25/03/2024	3,080	0.01 ▲	0.32	3,070	3,170	3,070	309,890	954,461,200
22/03/2024	3,070	-0.08 ▼	-2.61	3,150	3,190	3,070	435,990	1,338,489,300
21/03/2024	3,150	0.10 ▲	3.17	3,050	3,170	3,050	371,240	1,169,406,000
20/03/2024	3,050	-0.01 ▼	-0.33	3,060	3,060	3,020	176,900	539,545,000
19/03/2024	3,060	0.00 ■■	0.00	3,060	3,110	3,030	169,060	517,323,600
18/03/2024	3,060	0.04 ▲	1.31	3,020	3,130	2,980	440,230	1,347,103,800
15/03/2024	3,020	0.00 ■■	0.00	3,020	3,070	3,010	247,590	747,721,800
14/03/2024	3,020	0.01 ▲	0.33	3,010	3,060	3,000	232,460	702,029,200
13/03/2024	3,010	-0.01 ▼	-0.33	3,020	3,060	2,990	331,110	996,641,100
12/03/2024	3,020	-0.07 ▼	-2.32	3,090	3,090	2,990	248,390	750,137,800
11/03/2024	3,090	-0.12 ▼	-3.88	3,210	3,210	3,000	474,220	1,465,339,800
08/03/2024	3,210	0.00 ■■	0.00	3,210	3,370	3,150	831,420	2,668,858,200
07/03/2024	3,210	0.36 ▲	11.21	2,850	3,210	3,000	1,099,040	3,527,918,400
06/03/2024	2,960	0.01 ▲	0.34	2,950	3,040	2,930	480,440	1,422,102,400
05/03/2024	2,950	-0.01 ▼	-0.34	2,960	2,970	2,930	205,420	605,989,000
04/03/2024	2,960	0.00 ■■	0.00	2,960	3,000	2,950	305,540	904,398,400
01/03/2024	2,960	0.06 ▲	2.03	2,900	3,000	2,890	308,090	911,946,400
29/02/2024	2,900	-0.03 ▼	-1.03	2,930	2,950	2,890	196,310	569,299,000
28/02/2024	2,930	-0.02 ▼	-0.68	2,950	2,960	2,910	120,530	353,152,900
27/02/2024	2,950	0.02 ▲	0.68	2,930	2,950	2,880	190,170	561,001,500
26/02/2024	2,930	0.01 ▲	0.34	2,920	2,930	2,880	197,910	579,876,300
23/02/2024	2,920	-0.05 ▼	-1.71	2,970	2,990	2,900	232,070	677,644,400
22/02/2024	2,970	0.00 ■■	0.00	2,970	3,080	2,950	419,680	1,246,449,600
21/02/2024	2,970	-0.02 ▼	-0.67	2,990	3,000	2,940	185,200	550,044,000
20/02/2024	2,990	0.03 ▲	1.00	2,960	2,990	2,940	223,370	667,876,300
19/02/2024	2,960	0.01 ▲	0.34	2,950	3,000	2,930	210,930	624,352,800
16/02/2024	2,950	0.06 ▲	2.03	2,890	3,000	2,900	350,570	1,034,181,500
15/02/2024	2,890	0.03 ▲	1.04	2,860	2,940	2,860	179,980	520,142,200
07/02/2024	2,860	0.01 ▲	0.35	2,850	2,880	2,850	164,390	470,155,400
06/02/2024	2,850	0.00 ■■	0.00	2,850	2,880	2,830	130,640	372,324,000
05/02/2024	2,850	-0.01 ▼	-0.35	2,860	2,880	2,840	205,150	584,677,500
02/02/2024	2,860	-0.01 ▼	-0.35	2,870	2,950	2,830	161,640	462,290,400
01/02/2024	2,870	-0.01 ▼	-0.35	2,880	2,900	2,830	335,700	963,459,000
31/01/2024	2,880	-0.05 ▼	-1.74	2,930	2,940	2,870	202,320	582,681,600
30/01/2024	2,930	0.02 ▲	0.68	2,910	2,990	2,890	159,540	467,452,200
29/01/2024	2,910	-0.05 ▼	-1.72	2,960	3,000	2,900	361,760	1,052,721,600
19/01/2024	2,840	-0.02 ▼	-0.70	2,860	2,890	2,840	203,220	577,144,800
18/01/2024	2,860	0.00 ■■	0.00	2,860	2,890	2,850	97,090	277,677,400
17/01/2024	2,860	0.00 ■■	0.00	2,860	2,900	2,860	125,000	357,500,000
16/01/2024	2,860	0.00 ■■	0.00	2,860	2,890	2,820	182,730	522,607,800
15/01/2024	2,860	0.00 ■■	0.00	2,860	2,920	2,850	145,040	414,814,400
12/01/2024	2,860	-0.09 ▼	-3.15	2,950	2,950	2,820	447,300	1,279,278,000
11/01/2024	2,950	0.00 ■■	0.00	2,950	2,980	2,930	236,780	698,501,000
10/01/2024	2,950	-0.04 ▼	-1.36	2,990	3,000	2,950	314,210	926,919,500
09/01/2024	2,990	-0.02 ▼	-0.67	3,010	3,020	2,970	466,140	1,393,758,600
08/01/2024	3,010	-0.02 ▼	-0.66	3,030	3,060	3,000	304,890	917,718,900
05/01/2024	3,030	-0.02 ▼	-0.66	3,050	3,080	2,990	367,850	1,114,585,500
04/01/2024	3,050	0.04 ▲	1.31	3,010	3,120	3,030	537,120	1,638,216,000
03/01/2024	3,010	0.02 ▲	0.66	2,990	3,020	2,960	328,220	987,942,200
02/01/2024	2,990	0.00 ■■	0.00	2,990	3,020	2,980	235,040	702,769,600
29/12/2023	2,990	-0.01 ▼	-0.33	3,000	3,010	2,980	351,330	1,050,476,700
28/12/2023	3,000	-0.03 ▼	-1.00	3,030	3,060	2,990	219,340	658,020,000
27/12/2023	3,030	0.05 ▲	1.65	2,980	3,100	2,980	431,790	1,308,323,700
26/12/2023	2,980	0.00 ■■	0.00	2,980	3,000	2,960	241,110	718,507,800
25/12/2023	2,980	0.00 ■■	0.00	2,980	3,040	2,960	277,440	826,771,200
22/12/2023	2,980	-0.06 ▼	-2.01	3,040	3,050	2,960	300,080	894,238,400
21/12/2023	3,040	-0.01 ▼	-0.33	3,050	3,080	2,990	297,220	903,548,800
20/12/2023	3,050	0.11 ▲	3.61	2,940	3,090	2,970	424,890	1,295,914,500
19/12/2023	2,940	0.04 ▲	1.36	2,900	2,960	2,890	309,660	910,400,400
18/12/2023	2,900	0.01 ▲	0.34	2,890	2,950	2,870	306,980	890,242,000
15/12/2023	2,890	-0.02 ▼	-0.69	2,910	2,930	2,860	380,540	1,099,760,600
14/12/2023	2,910	-0.12 ▼	-4.12	3,030	3,020	2,900	409,620	1,191,994,200
13/12/2023	2,980	-0.05 ▼	-1.68	3,030	0	0	644,590	1,920,878,200
12/12/2023	3,030	-0.01 ▼	-0.33	3,040	3,070	3,020	437,390	1,325,291,700
11/12/2023	3,040	0.01 ▲	0.33	3,030	3,090	3,010	452,090	1,374,353,600
08/12/2023	3,030	-0.07 ▼	-2.31	3,100	3,160	2,980	681,010	2,063,460,300
07/12/2023	3,100	-0.15 ▼	-4.84	3,250	3,300	3,030	1,447,440	4,487,064,000
06/12/2023	3,250	0.12 ▲	3.69	3,130	3,300	3,130	621,290	2,019,192,500
05/12/2023	3,130	-0.08 ▼	-2.56	3,210	3,390	2,990	3,771,620	11,805,170,600
04/12/2023	3,210	-0.24 ▼	-7.48	3,450	3,210	3,210	60,250	193,402,500
02/12/2023	3,450	-0.36 ▼	-10.43	3,810	3,920	3,700	91,650	316,192,500
01/12/2023	3,450	-0.36 ▼	-10.43	3,810	3,920	3,700	91,650	316,192,500
30/11/2023	3,700	-0.11 ▼	-2.97	3,810	3,920	3,700	175,320	648,684,000
29/11/2023	3,810	0.03 ▲	0.79	3,780	3,870	3,780	99,930	380,733,300
28/11/2023	3,780	-0.02 ▼	-0.53	3,800	3,810	3,570	227,930	861,575,400
27/11/2023	3,800	-0.09 ▼	-2.37	3,890	3,950	3,800	145,660	553,508,000
24/11/2023	3,890	-0.09 ▼	-2.31	3,980	4,000	3,800	213,480	830,437,200
23/11/2023	3,980	0.04 ▲	1.01	3,940	4,200	3,950	534,250	2,126,315,000
22/11/2023	3,940	0.04 ▲	1.02	3,900	3,960	3,860	208,210	820,347,400
21/11/2023	3,900	-0.04 ▼	-1.03	3,940	3,960	3,840	174,720	681,408,000
20/11/2023	3,940	-0.05 ▼	-1.27	3,990	3,990	3,830	207,730	818,456,200
17/11/2023	3,990	0.10 ▲	2.51	3,890	4,090	3,840	579,860	2,313,641,400
16/11/2023	3,890	0.10 ▲	2.57	3,790	3,910	3,750	258,020	1,003,697,800
15/11/2023	3,790	0.05 ▲	1.32	3,740	3,850	3,770	203,980	773,084,200
14/11/2023	3,740	0.00 ■■	0.00	3,740	3,830	3,700	192,740	720,847,600
13/11/2023	3,740	-0.06 ▼	-1.60	3,800	3,850	3,720	145,090	542,636,600
10/11/2023	3,800	-0.05 ▼	-1.32	3,850	3,950	3,790	285,760	1,085,888,000
09/11/2023	3,850	0.10 ▲	2.60	3,750	3,960	3,750	347,500	1,337,875,000
08/11/2023	3,750	0.23 ▲	6.13	3,520	3,750	3,480	310,900	1,165,875,000
07/11/2023	3,520	-0.09 ▼	-2.56	3,610	3,630	3,500	144,940	510,188,800
06/11/2023	3,610	-0.03 ▼	-0.83	3,640	3,700	3,560	141,930	512,367,300
03/11/2023	3,640	0.05 ▲	1.37	3,590	3,700	3,580	152,930	556,665,200
02/11/2023	3,590	0.23 ▲	6.41	3,360	3,590	3,400	180,740	648,856,600
01/11/2023	3,360	0.00 ■■	0.00	3,360	3,400	3,250	168,000	564,480,000
31/10/2023	3,360	-0.13 ▼	-3.87	3,490	3,560	3,320	124,870	419,563,200
30/10/2023	3,490	-0.11 ▼	-3.15	3,600	3,590	3,490	80,860	282,201,400
27/10/2023	3,600	0.09 ▲	2.50	3,510	3,680	3,450	185,190	666,684,000
26/10/2023	3,510	-0.26 ▼	-7.41	3,770	3,670	3,510	335,950	1,179,184,500
25/10/2023	3,770	0.03 ▲	0.80	3,740	3,820	3,740	125,100	471,627,000
24/10/2023	3,740	0.04 ▲	1.07	3,700	3,740	3,660	81,020	303,014,800
23/10/2023	3,700	-0.02 ▼	-0.54	3,720	3,820	3,660	179,170	662,929,000
20/10/2023	3,720	0.20 ▲	5.38	3,520	3,720	3,490	215,260	800,767,200
19/10/2023	3,520	-0.13 ▼	-3.69	3,650	3,700	3,430	222,320	782,566,400
18/10/2023	3,650	-0.25 ▼	-6.85	3,900	3,950	3,630	314,790	1,148,983,500
17/10/2023	3,900	-0.05 ▼	-1.28	3,950	4,000	3,900	126,570	493,623,000
16/10/2023	3,950	-0.05 ▼	-1.27	4,000	4,050	3,930	129,690	512,275,500
13/10/2023	4,000	-0.04 ▼	-1.00	4,040	4,030	3,920	182,720	730,880,000
12/10/2023	4,040	0.04 ▲	0.99	4,000	4,110	4,020	200,930	811,757,200
11/10/2023	4,000	-0.02 ▼	-0.50	4,020	4,040	3,950	124,610	498,440,000
10/10/2023	4,020	0.07 ▲	1.74	3,950	4,050	3,970	215,920	867,998,400
09/10/2023	3,950	0.04 ▲	1.01	3,910	4,000	3,870	135,250	534,237,500
06/10/2023	3,910	0.01 ▲	0.26	3,900	3,990	3,830	155,510	608,044,100
05/10/2023	3,900	0.01 ▲	0.26	3,890	4,000	3,870	182,670	712,413,000
04/10/2023	3,890	0.09 ▲	2.31	3,800	3,950	3,700	181,290	705,218,100
03/10/2023	3,800	-0.28 ▼	-7.37	4,080	4,080	3,800	418,850	1,591,630,000
02/10/2023	4,080	0.02 ▲	0.49	4,060	4,150	4,070	157,930	644,354,400
29/09/2023	4,060	0.06 ▲	1.48	4,000	4,120	4,010	228,620	928,197,200
28/09/2023	4,000	-0.05 ▼	-1.25	4,050	4,100	3,960	241,320	965,280,000
27/09/2023	4,050	-0.05 ▼	-1.23	4,100	4,090	3,820	587,440	2,379,132,000
26/09/2023	4,100	-0.13 ▼	-3.17	4,230	4,230	4,050	387,050	1,586,905,000
22/09/2023	4,540	-0.27 ▼	-5.95	4,810	4,740	4,500	565,690	2,568,232,600
21/09/2023	4,810	-0.05 ▼	-1.04	4,860	4,950	4,770	243,980	1,173,543,800
20/09/2023	4,860	0.12 ▲	2.47	4,740	4,880	4,590	705,970	3,431,014,200
19/09/2023	4,740	-0.10 ▼	-2.11	4,840	4,880	4,700	330,570	1,566,901,800
18/09/2023	4,840	-0.08 ▼	-1.65	4,920	4,920	4,810	268,920	1,301,572,800
15/09/2023	4,910	0.05 ▲	1.02	4,860	4,970	4,860	74,650	366,531,500
14/09/2023	4,860	-0.22 ▼	-4.53	5,080	5,100	4,800	845,450	4,108,887,000
13/09/2023	5,080	-0.10 ▼	-1.97	5,180	5,200	4,990	673,690	3,422,345,200
12/09/2023	5,180	0.06 ▲	1.16	5,120	5,200	5,080	607,730	3,148,041,400
11/09/2023	5,120	-0.30 ▼	-5.86	5,420	5,440	5,120	1,143,770	5,856,102,400
08/09/2023	5,420	-0.09 ▼	-1.66	5,510	5,570	5,410	663,090	3,593,947,800
07/09/2023	5,510	0.04 ▲	0.73	5,470	5,620	5,470	743,530	4,096,850,300
06/09/2023	5,470	0.13 ▲	2.38	5,340	5,490	5,210	672,650	3,679,395,500
05/09/2023	5,340	0.03 ▲	0.56	5,310	5,390	5,290	656,700	3,506,778,000
31/08/2023	5,310	0.03 ▲	0.56	5,280	5,460	5,300	569,020	3,021,496,200
30/08/2023	5,280	-0.11 ▼	-2.08	5,390	5,390	5,230	554,790	2,929,291,200
29/08/2023	5,390	0.25 ▲	4.64	5,140	5,490	5,160	1,103,090	5,945,655,100
28/08/2023	5,140	0.03 ▲	0.58	5,110	5,190	5,060	562,600	2,891,764,000
25/08/2023	5,110	-0.09 ▼	-1.76	5,200	5,210	5,080	869,060	4,440,896,600
24/08/2023	5,200	0.09 ▲	1.73	5,110	5,250	5,040	958,610	4,984,772,000
23/08/2023	5,110	0.06 ▲	1.17	5,050	5,200	5,060	487,250	2,489,847,500
22/08/2023	5,050	-0.14 ▼	-2.77	5,190	5,400	4,830	3,136,860	15,841,143,000
21/08/2023	5,190	-0.38 ▼	-7.32	5,570	5,190	5,190	100,780	523,048,200
18/08/2023	5,570	-0.41 ▼	-7.36	5,980	5,570	5,570	148,830	828,983,100
17/08/2023	5,980	-0.44 ▼	-7.36	6,420	5,980	5,980	647,720	3,873,365,600
16/08/2023	6,420	0.06 ▲	0.93	6,360	6,440	6,250	574,940	3,691,114,800
15/08/2023	6,360	0.00 ■■	0.00	6,360	6,690	6,350	1,139,990	7,250,336,400
14/08/2023	6,360	0.27 ▲	4.25	6,090	6,470	6,180	1,153,090	7,333,652,400
11/08/2023	6,090	-0.07 ▼	-1.15	6,160	6,210	6,000	822,740	5,010,486,600
10/08/2023	6,160	-0.05 ▼	-0.81	6,210	6,290	6,130	624,110	3,844,517,600
09/08/2023	6,210	0.02 ▲	0.32	6,190	6,300	6,060	707,610	4,394,258,100
08/08/2023	6,190	-0.11 ▼	-1.78	6,300	6,380	6,150	856,340	5,300,744,600
07/08/2023	6,300	-0.07 ▼	-1.11	6,370	6,490	6,260	872,210	5,494,923,000
04/08/2023	6,370	0.25 ▲	3.92	6,120	6,400	6,110	1,131,510	7,207,718,700
03/08/2023	6,120	-0.08 ▼	-1.31	6,200	6,200	6,060	585,990	3,586,258,800
02/08/2023	6,200	0.20 ▲	3.23	6,000	6,210	5,910	859,150	5,326,730,000
01/08/2023	6,000	-0.20 ▼	-3.33	6,200	6,300	6,000	991,760	5,950,560,000
31/07/2023	6,200	-0.01 ▼	-0.16	6,210	6,200	6,010	1,390,440	8,620,728,000
28/07/2023	6,210	0.04 ▲	0.64	6,170	6,270	6,140	1,049,760	6,519,009,600
27/07/2023	6,170	0.39 ▲	6.32	5,780	6,180	5,800	2,035,750	12,560,577,500
26/07/2023	5,780	0.11 ▲	1.90	5,670	5,830	5,620	863,790	4,992,706,200
25/07/2023	5,670	-0.18 ▼	-3.17	5,850	5,950	5,650	1,131,390	6,414,981,300
24/07/2023	5,850	0.35 ▲	5.98	5,500	5,850	5,560	1,452,550	8,497,417,500
21/07/2023	5,500	0.08 ▲	1.45	5,420	5,570	5,420	820,340	4,511,870,000
20/07/2023	5,420	0.12 ▲	2.21	5,300	5,490	5,270	887,200	4,808,624,000
19/07/2023	5,300	-0.23 ▼	-4.34	5,530	5,610	5,280	1,319,470	6,993,191,000
18/07/2023	5,530	-0.02 ▼	-0.36	5,550	5,750	5,500	1,164,120	6,437,583,600
17/07/2023	5,550	0.36 ▲	6.49	5,190	5,550	5,260	1,882,460	10,447,653,000
14/07/2023	5,190	0.00 ■■	0.00	5,190	5,260	5,090	617,830	3,206,537,700
13/07/2023	5,190	0.18 ▲	3.47	5,010	5,200	5,030	1,003,900	5,210,241,000
12/07/2023	5,010	-0.04 ▼	-0.80	5,050	5,070	4,970	370,530	1,856,355,300
11/07/2023	5,050	0.03 ▲	0.59	5,020	5,140	5,020	488,600	2,467,430,000
10/07/2023	5,020	0.11 ▲	2.19	4,910	5,060	4,930	413,590	2,076,221,800
07/07/2023	4,910	0.01 ▲	0.20	4,900	4,940	4,830	427,890	2,100,939,900
06/07/2023	4,900	-0.13 ▼	-2.65	5,030	5,050	4,900	576,740	2,826,026,000
05/07/2023	5,030	-0.07 ▼	-1.39	5,100	5,190	5,000	389,980	1,961,599,400
04/07/2023	5,100	0.15 ▲	2.94	4,950	5,100	4,930	373,020	1,902,402,000
03/07/2023	4,950	0.03 ▲	0.61	4,920	5,000	4,900	245,630	1,215,868,500
30/06/2023	4,920	-0.08 ▼	-1.63	5,000	5,050	4,920	481,820	2,370,554,400
29/06/2023	5,000	-0.15 ▼	-3.00	5,150	5,170	5,000	585,040	2,925,200,000
28/06/2023	5,150	-0.05 ▼	-0.97	5,200	5,300	5,110	508,140	2,616,921,000
27/06/2023	5,200	-0.02 ▼	-0.38	5,220	5,290	5,130	470,620	2,447,224,000
26/06/2023	5,220	0.11 ▲	2.11	5,110	5,220	4,960	807,370	4,214,471,400
23/06/2023	5,110	-0.14 ▼	-2.74	5,250	5,400	5,090	1,113,930	5,692,182,300
22/06/2023	5,250	0.04 ▲	0.76	5,210	5,440	5,200	831,330	4,364,482,500
21/06/2023	5,210	0.08 ▲	1.54	5,130	5,300	5,110	861,210	4,486,904,100
20/06/2023	5,130	0.33 ▲	6.43	4,800	5,130	4,780	646,240	3,315,211,200
19/06/2023	4,800	-0.20 ▼	-4.17	5,000	5,000	4,760	970,360	4,657,728,000
16/06/2023	5,090	-0.01 ▼	-0.20	5,100	5,260	5,000	693,330	3,529,049,700
15/06/2023	5,100	0.05 ▲	0.98	5,050	5,140	4,970	749,410	3,821,991,000
14/06/2023	5,050	-0.23 ▼	-4.55	5,280	5,450	5,050	1,240,120	6,262,606,000
13/06/2023	5,280	0.04 ▲	0.76	5,240	5,550	5,220	1,488,750	7,860,600,000
12/06/2023	5,240	-0.07 ▼	-1.34	5,310	5,400	5,060	1,103,120	5,780,348,800
09/06/2023	5,310	0.10 ▲	1.88	5,210	5,500	5,200	1,546,820	8,213,614,200
08/06/2023	5,210	0.34 ▲	6.53	4,870	5,210	4,900	2,076,620	10,819,190,200
07/06/2023	4,870	0.24 ▲	4.93	4,630	4,870	4,680	1,318,990	6,423,481,300
06/06/2023	4,630	0.11 ▲	2.38	4,520	4,680	4,500	637,270	2,950,560,100
05/06/2023	4,520	-0.10 ▼	-2.21	4,620	4,730	4,500	830,170	3,752,368,400
02/06/2023	4,620	-0.08 ▼	-1.73	4,700	4,880	4,600	1,034,710	4,780,360,200
01/06/2023	4,700	0.27 ▲	5.74	4,430	4,740	4,480	1,714,040	8,055,988,000
31/05/2023	4,430	0.04 ▲	0.90	4,390	4,580	4,310	1,385,380	6,137,233,400
30/05/2023	4,390	-0.33 ▼	-7.52	4,720	4,590	4,390	2,314,890	10,162,367,100
29/05/2023	4,720	0.18 ▲	3.81	4,540	4,750	4,570	899,920	4,247,622,400
26/05/2023	4,540	0.17 ▲	3.74	4,370	4,630	4,380	826,380	3,751,765,200
25/05/2023	4,370	-0.02 ▼	-0.46	4,390	4,480	4,350	393,440	1,719,332,800
24/05/2023	4,390	0.07 ▲	1.59	4,320	4,500	4,290	698,310	3,065,580,900
23/05/2023	4,320	-0.04 ▼	-0.93	4,360	4,430	4,290	489,640	2,115,244,800
22/05/2023	4,360	-0.01 ▼	-0.23	4,370	4,420	4,280	416,320	1,815,155,200
19/05/2023	4,370	0.00 ■■	0.00	4,370	4,460	4,170	858,810	3,752,999,700
18/05/2023	4,370	-0.24 ▼	-5.49	4,610	4,680	4,350	1,082,460	4,730,350,200
17/05/2023	4,610	0.30 ▲	6.51	4,310	4,610	4,320	1,780,890	8,209,902,900
16/05/2023	4,310	0.11 ▲	2.55	4,200	4,370	4,220	404,300	1,742,533,000
15/05/2023	4,200	-0.19 ▼	-4.52	4,390	4,490	4,200	771,450	3,240,090,000
12/05/2023	4,390	-0.07 ▼	-1.59	4,460	4,450	4,300	660,980	2,901,702,200
11/05/2023	4,460	0.06 ▲	1.35	4,400	4,540	4,400	614,060	2,738,707,600
10/05/2023	4,400	0.15 ▲	3.41	4,250	4,450	4,220	795,750	3,501,300,000
09/05/2023	4,250	0.15 ▲	3.53	4,100	4,290	4,100	586,500	2,492,625,000
08/05/2023	4,100	-0.02 ▼	-0.49	4,120	4,150	4,050	468,170	1,919,497,000
05/05/2023	4,120	0.05 ▲	1.21	4,070	4,170	4,050	297,990	1,227,718,800
04/05/2023	4,070	-0.08 ▼	-1.97	4,150	4,150	4,060	339,080	1,380,055,600
28/04/2023	4,150	0.02 ▲	0.48	4,130	4,200	4,110	382,890	1,588,993,500
27/04/2023	4,130	-0.02 ▼	-0.48	4,150	4,180	4,100	284,670	1,175,687,100
26/04/2023	4,150	0.08 ▲	1.93	4,070	4,150	4,030	333,160	1,382,614,000
25/04/2023	4,070	-0.04 ▼	-0.98	4,110	4,200	4,060	357,260	1,454,048,200
24/04/2023	4,110	0.04 ▲	0.97	4,070	4,200	4,020	373,750	1,536,112,500
21/04/2023	4,070	-0.04 ▼	-0.98	4,110	4,250	4,030	319,900	1,301,993,000
20/04/2023	4,110	-0.04 ▼	-0.97	4,150	4,150	4,080	218,610	898,487,100
19/04/2023	4,150	-0.07 ▼	-1.69	4,220	4,240	4,100	455,750	1,891,362,500
18/04/2023	4,220	0.06 ▲	1.42	4,160	4,320	4,160	522,450	2,204,739,000
17/04/2023	4,160	0.15 ▲	3.61	4,010	4,160	4,090	457,470	1,903,075,200
14/04/2023	4,010	-0.29 ▼	-7.23	4,300	4,250	4,010	1,563,500	6,269,635,000
13/04/2023	4,300	-0.32 ▼	-7.44	4,620	4,450	4,300	2,011,470	8,649,321,000
12/04/2023	4,620	-0.20 ▼	-4.33	4,820	4,840	4,600	714,860	3,302,653,200
11/04/2023	4,820	0.07 ▲	1.45	4,750	4,890	4,500	518,270	2,498,061,400
10/04/2023	4,750	-0.10 ▼	-2.11	4,850	5,140	4,710	708,290	3,364,377,500
07/04/2023	4,850	0.15 ▲	3.09	4,700	4,870	4,680	472,320	2,290,752,000
06/04/2023	4,700	0.05 ▲	1.06	4,650	4,970	4,700	1,504,130	7,069,411,000
05/04/2023	4,650	0.09 ▲	1.94	4,560	4,680	4,510	518,990	2,413,303,500
04/04/2023	4,560	-0.01 ▼	-0.22	4,570	4,710	4,560	445,650	2,032,164,000
03/04/2023	4,570	0.29 ▲	6.35	4,280	4,570	4,400	676,800	3,092,976,000
31/03/2023	4,280	0.01 ▲	0.23	4,270	4,300	4,220	187,050	800,574,000
30/03/2023	4,270	-0.03 ▼	-0.70	4,300	4,380	4,270	177,110	756,259,700
29/03/2023	4,300	0.00 ■■	0.00	4,300	4,340	4,210	213,220	916,846,000
28/03/2023	4,300	-0.02 ▼	-0.47	4,320	4,450	4,300	237,710	1,022,153,000
27/03/2023	4,320	-0.61 ▼	-14.12	4,930	4,350	4,210	288,640	1,246,924,800
24/03/2023	4,200	-1.30 ▼	-30.95	5,500	4,240	4,140	244,070	1,025,094,000
22/03/2023	4,150	-0.01 ▼	-0.24	4,160	4,220	4,150	126,740	525,971,000
21/03/2023	4,160	0.05 ▲	1.20	4,110	4,180	4,100	130,110	541,257,600
20/03/2023	4,110	-0.08 ▼	-1.95	4,190	4,220	4,110	157,320	646,585,200
17/03/2023	4,190	-0.01 ▼	-0.24	4,200	4,270	4,180	146,700	614,673,000
16/03/2023	4,200	-0.02 ▼	-0.48	4,220	4,280	4,150	255,200	1,071,840,000
15/03/2023	4,220	0.18 ▲	4.27	4,040	4,270	4,100	190,980	805,935,600
14/03/2023	4,040	-0.14 ▼	-3.47	4,180	4,230	4,010	342,180	1,382,407,200
13/03/2023	4,180	-0.02 ▼	-0.48	4,200	4,300	4,170	213,900	894,102,000
10/03/2023	4,200	-0.10 ▼	-2.38	4,300	4,270	4,190	195,360	820,512,000
09/03/2023	4,300	-0.02 ▼	-0.47	4,320	4,400	4,280	178,440	767,292,000
08/03/2023	4,320	0.10 ▲	2.31	4,220	4,340	4,150	233,700	1,009,584,000
07/03/2023	4,220	-0.04 ▼	-0.95	4,260	4,340	4,150	164,160	692,755,200
06/03/2023	4,260	0.20 ▲	4.69	4,060	4,340	4,220	344,770	1,468,720,200
03/03/2023	4,060	-0.08 ▼	-1.97	4,140	4,200	4,060	171,510	696,330,600
02/03/2023	4,140	-0.06 ▼	-1.45	4,200	4,290	4,140	186,880	773,683,200
01/03/2023	4,200	0.07 ▲	1.67	4,130	4,200	4,010	366,070	1,537,494,000
28/02/2023	4,130	-0.27 ▼	-6.54	4,400	4,540	4,100	413,960	1,709,654,800
27/02/2023	4,400	-0.10 ▼	-2.27	4,500	4,680	4,280	410,480	1,806,112,000
24/02/2023	4,500	-0.20 ▼	-4.44	4,700	4,840	4,500	376,220	1,692,990,000
23/02/2023	4,700	-0.13 ▼	-2.77	4,830	4,830	4,500	646,870	3,040,289,000
22/02/2023	4,830	0.08 ▲	1.66	4,750	5,070	4,560	893,820	4,317,150,600
21/02/2023	4,750	0.31 ▲	6.53	4,440	4,750	4,610	1,328,950	6,312,512,500
20/02/2023	4,440	0.29 ▲	6.53	4,150	4,440	4,250	162,550	721,722,000
17/02/2023	4,150	0.00 ■■	0.00	4,150	4,290	4,150	258,520	1,072,858,000
16/02/2023	4,150	0.00 ■■	0.00	4,150	4,200	4,100	153,950	638,892,500
15/02/2023	4,150	0.20 ▲	4.82	3,950	4,210	3,970	199,360	827,344,000
14/02/2023	3,950	0.08 ▲	2.03	3,870	3,980	3,870	125,150	494,342,500
13/02/2023	3,870	-0.28 ▼	-7.24	4,150	4,140	3,860	397,820	1,539,563,400
10/02/2023	4,150	-0.08 ▼	-1.93	4,230	4,230	4,130	118,650	492,397,500
09/02/2023	4,230	-0.04 ▼	-0.95	4,270	4,300	4,220	98,680	417,416,400
08/02/2023	4,270	0.05 ▲	1.17	4,220	4,330	4,100	187,650	801,265,500
07/02/2023	4,220	-0.17 ▼	-4.03	4,390	4,460	4,200	207,510	875,692,200
06/02/2023	4,390	0.04 ▲	0.91	4,350	4,420	4,250	153,610	674,347,900
03/02/2023	4,350	0.04 ▲	0.92	4,310	4,420	4,250	194,830	847,510,500
02/02/2023	4,310	-0.11 ▼	-2.55	4,420	4,500	4,210	288,720	1,244,383,200
01/02/2023	4,420	-0.33 ▼	-7.47	4,750	4,880	4,420	467,960	2,068,383,200
31/01/2023	4,750	0.05 ▲	1.05	4,700	4,790	4,610	240,260	1,141,235,000
30/01/2023	4,700	0.12 ▲	2.55	4,580	4,870	4,450	485,780	2,283,166,000
27/01/2023	4,580	-0.04 ▼	-0.87	4,620	4,780	4,550	254,150	1,164,007,000
19/01/2023	4,620	0.07 ▲	1.52	4,550	4,720	4,550	253,270	1,170,107,400
18/01/2023	4,550	0.29 ▲	6.37	4,260	4,550	4,260	483,510	2,199,970,500
17/01/2023	4,260	0.20 ▲	4.69	4,060	4,270	4,070	153,520	653,995,200
16/01/2023	4,060	-0.04 ▼	-0.99	4,100	4,150	4,060	127,870	519,152,200
13/01/2023	4,100	-0.07 ▼	-1.71	4,170	4,250	4,050	152,920	626,972,000
12/01/2023	4,170	-0.05 ▼	-1.20	4,220	4,240	4,150	81,090	338,145,300
11/01/2023	4,220	0.12 ▲	2.84	4,100	4,300	4,140	184,070	776,775,400
10/01/2023	4,100	-0.03 ▼	-0.73	4,130	4,180	4,010	175,050	717,705,000
09/01/2023	4,130	-0.05 ▼	-1.21	4,180	4,280	4,130	115,980	478,997,400
06/01/2023	4,180	-0.05 ▼	-1.20	4,230	4,300	4,140	192,450	804,441,000
05/01/2023	4,230	-0.07 ▼	-1.65	4,300	4,380	4,200	159,520	674,769,600
04/01/2023	4,300	0.02 ▲	0.47	4,280	4,440	4,250	182,140	783,202,000
03/01/2023	4,280	0.28 ▲	6.54	4,000	4,280	4,030	313,880	1,343,406,400
30/12/2022	4,000	-0.10 ▼	-2.50	4,100	4,150	4,000	110,620	442,480,000
29/12/2022	4,100	-0.05 ▼	-1.22	4,150	4,220	4,090	152,290	624,389,000
28/12/2022	4,150	-0.01 ▼	-0.24	4,160	4,240	4,100	160,310	665,286,500
27/12/2022	4,160	0.27 ▲	6.49	3,890	4,160	3,770	231,030	961,084,800
26/12/2022	3,890	-0.29 ▼	-7.46	4,180	4,190	3,890	326,450	1,269,890,500
23/12/2022	4,180	-0.06 ▼	-1.44	4,240	4,240	4,050	165,970	693,754,600
22/12/2022	4,240	-0.01 ▼	-0.24	4,250	4,370	4,040	256,860	1,089,086,400
21/12/2022	4,250	-0.31 ▼	-7.29	4,560	4,560	4,250	551,260	2,342,855,000
20/12/2022	4,560	-0.34 ▼	-7.46	4,900	4,900	4,560	665,520	3,034,771,200
19/12/2022	4,900	-0.14 ▼	-2.86	5,040	5,170	4,890	581,450	2,849,105,000
15/12/2022	5,130	0.05 ▲	0.97	5,080	5,250	4,910	353,530	1,813,608,900
14/12/2022	5,080	0.30 ▲	5.91	4,780	5,110	4,850	990,360	5,031,028,800
13/12/2022	4,780	0.18 ▲	3.77	4,600	4,780	4,340	319,770	1,528,500,600
12/12/2022	4,600	-0.27 ▼	-5.87	4,870	5,200	4,600	438,980	2,019,308,000
11/12/2022	4,870	-0.01 ▼	-0.21	4,880	5,000	4,700	320,660	1,561,614,200
09/12/2022	4,870	-0.01 ▼	-0.21	4,880	5,000	4,700	320,660	1,561,614,200
08/12/2022	4,880	0.31 ▲	6.35	4,570	4,880	4,650	546,520	2,667,017,600
07/12/2022	4,570	-0.33 ▼	-7.22	4,900	4,800	4,570	505,700	2,311,049,000
06/12/2022	5,250	-0.39 ▼	-7.43	5,640	5,600	5,250	783,580	4,113,795,000
05/12/2022	5,640	-0.10 ▼	-1.77	5,740	6,000	5,600	836,960	4,720,454,400
04/12/2022	5,740	0.18 ▲	3.14	5,560	5,880	5,190	791,520	4,543,324,800
02/12/2022	5,740	0.18 ▲	3.14	5,560	5,880	5,190	791,520	4,543,324,800
01/12/2022	5,560	0.35 ▲	6.29	5,210	5,570	5,250	1,007,750	5,603,090,000
30/11/2022	5,210	0.33 ▲	6.33	4,880	5,220	4,800	759,780	3,958,453,800
29/11/2022	4,880	0.31 ▲	6.35	4,570	4,880	4,420	1,044,090	5,095,159,200
28/11/2022	4,570	0.29 ▲	6.35	4,280	4,570	4,500	175,500	802,035,000
27/11/2022	4,280	0.28 ▲	6.54	4,000	4,280	4,020	465,260	1,991,312,800
25/11/2022	4,280	0.28 ▲	6.54	4,000	4,280	4,020	465,260	1,991,312,800
24/11/2022	4,000	0.00 ■■	0.00	4,000	4,200	3,750	369,580	1,478,320,000
23/11/2022	4,000	-0.30 ▼	-7.50	4,300	4,400	4,000	355,510	1,422,040,000
22/11/2022	4,300	0.10 ▲	2.33	4,200	4,490	4,200	711,640	3,060,052,000
21/11/2022	4,200	0.27 ▲	6.43	3,930	4,200	3,900	879,640	3,694,488,000
20/11/2022	3,930	0.25 ▲	6.36	3,680	3,930	3,440	572,050	2,248,156,500
18/11/2022	3,930	0.25 ▲	6.36	3,680	3,930	3,440	572,050	2,248,156,500
17/11/2022	3,680	0.24 ▲	6.52	3,440	3,680	3,500	410,050	1,508,984,000
16/11/2022	3,440	0.22 ▲	6.40	3,220	3,440	3,000	568,090	1,954,229,600
15/11/2022	3,220	-0.24 ▼	-7.45	3,460	3,220	3,220	170,370	548,591,400
14/11/2022	3,460	-0.25 ▼	-7.23	3,710	3,600	3,460	216,440	748,882,400
13/11/2022	3,710	-0.27 ▼	-7.28	3,980	4,090	3,710	701,780	2,603,603,800
11/11/2022	3,710	-0.27 ▼	-7.28	3,980	4,090	3,710	701,780	2,603,603,800
10/11/2022	3,980	-0.29 ▼	-7.29	4,270	4,450	3,980	303,530	1,208,049,400
09/11/2022	4,270	-0.41 ▼	-9.60	4,680	4,600	4,260	271,810	1,160,628,700
08/11/2022	4,360	-0.32 ▼	-7.34	4,680	4,500	4,360	639,080	2,786,388,800
07/11/2022	4,680	-0.35 ▼	-7.48	5,030	5,000	4,680	186,780	874,130,400
06/11/2022	5,030	-0.37 ▼	-7.36	5,400	5,400	5,030	339,350	1,706,930,500
04/11/2022	5,030	-0.37 ▼	-7.36	5,400	5,400	5,030	339,350	1,706,930,500
03/11/2022	5,400	-0.07 ▼	-1.30	5,470	5,490	5,350	161,120	870,048,000
02/11/2022	5,470	-0.01 ▼	-0.18	5,480	5,610	5,450	144,540	790,633,800
01/11/2022	5,480	0.17 ▲	3.10	5,310	5,590	5,300	218,530	1,197,544,400
31/10/2022	5,310	-0.25 ▼	-4.71	5,560	5,570	5,180	272,620	1,447,612,200
28/10/2022	5,560	0.29 ▲	5.22	5,270	5,630	5,270	351,060	1,951,893,600
27/10/2022	5,270	-0.03 ▼	-0.57	5,300	5,270	4,850	233,460	1,230,334,200
26/10/2022	4,930	-0.57 ▼	-11.56	5,500	5,450	4,930	204,480	1,008,086,400
25/10/2022	5,300	-0.20 ▼	-3.77	5,500	5,700	5,120	324,490	1,719,797,000
24/10/2022	5,500	-0.41 ▼	-7.45	5,910	6,000	5,500	261,440	1,437,920,000
21/10/2022	5,910	-0.44 ▼	-7.45	6,350	6,370	5,910	286,150	1,691,146,500
20/10/2022	6,350	-0.32 ▼	-5.04	6,670	6,670	6,330	186,780	1,186,053,000
19/10/2022	6,670	-0.09 ▼	-1.35	6,760	6,960	6,670	163,120	1,088,010,400
18/10/2022	6,760	0.44 ▲	6.51	6,320	6,760	6,430	404,080	2,731,580,800
17/10/2022	6,320	-0.09 ▼	-1.42	6,410	6,450	6,110	107,950	682,244,000
16/10/2022	6,410	0.19 ▲	2.96	6,220	6,500	6,330	159,760	1,024,061,600
14/10/2022	6,410	0.19 ▲	2.96	6,220	6,500	6,330	159,760	1,024,061,600
13/10/2022	6,220	0.00 ■■	0.00	6,220	6,360	6,100	113,510	706,032,200
12/10/2022	6,220	0.08 ▲	1.29	6,140	6,400	5,900	170,730	1,061,940,600
11/10/2022	6,140	-0.46 ▼	-7.49	6,600	6,600	6,140	165,660	1,017,152,400
07/10/2022	6,510	-0.49 ▼	-7.53	7,000	7,000	6,510	264,230	1,720,137,300
06/10/2022	7,000	-0.41 ▼	-5.86	7,410	7,590	6,990	161,920	1,133,440,000
05/10/2022	7,410	0.48 ▲	6.48	6,930	7,410	7,000	221,890	1,644,204,900
04/10/2022	6,930	-0.51 ▼	-7.36	7,440	7,650	6,930	220,820	1,530,282,600
03/10/2022	7,440	-0.56 ▼	-7.53	8,000	7,960	7,440	191,620	1,425,652,800
02/10/2022	8,000	0.20 ▲	2.50	7,800	8,000	7,280	284,010	2,272,080,000
30/09/2022	8,000	0.20 ▲	2.50	7,800	8,000	7,280	284,010	2,272,080,000
29/09/2022	7,800	-0.30 ▼	-3.85	8,100	8,300	7,800	185,020	1,443,156,000
28/09/2022	8,100	-0.21 ▼	-2.59	8,310	8,440	8,100	193,050	1,563,705,000
27/09/2022	8,310	-0.05 ▼	-0.60	8,360	8,540	8,290	157,550	1,309,240,500
26/09/2022	8,360	-0.62 ▼	-7.42	8,980	8,800	8,360	360,350	3,012,526,000
23/09/2022	8,980	-0.22 ▼	-2.45	9,200	9,260	8,980	183,880	1,651,242,400
22/09/2022	9,200	0.48 ▲	5.22	8,720	9,250	8,600	234,770	2,159,884,000
21/09/2022	8,720	0.03 ▲	0.34	8,690	8,830	8,580	141,030	1,229,781,600
20/09/2022	8,690	0.13 ▲	1.50	8,560	8,800	8,440	209,160	1,817,600,400
19/09/2022	8,560	-0.64 ▼	-7.48	9,200	9,250	8,560	370,170	3,168,655,200
16/09/2022	9,200	-0.41 ▼	-4.46	9,610	9,610	9,200	229,040	2,107,168,000
15/09/2022	9,610	-0.04 ▼	-0.42	9,650	9,800	9,610	165,190	1,587,475,900
14/09/2022	9,650	0.15 ▲	1.55	9,500	9,700	9,150	313,200	3,022,380,000
13/09/2022	9,500	-0.15 ▼	-1.58	9,650	9,680	9,390	151,520	1,439,440,000
12/09/2022	9,650	0.15 ▲	1.55	9,500	9,820	9,580	147,990	1,428,103,500
09/09/2022	9,620	0.12 ▲	1.25	9,500	9,710	9,040	468,810	4,509,952,200
08/09/2022	9,500	-0.46 ▼	-4.84	9,960	10,250	9,500	382,830	3,636,885,000
07/09/2022	9,960	-0.74 ▼	-7.43	10,700	10,750	9,960	404,170	4,025,533,200
06/09/2022	10,700	0.05 ▲	0.47	10,650	10,900	10,650	251,630	2,692,441,000
05/09/2022	10,650	-0.15 ▼	-1.41	10,800	10,950	10,650	186,280	1,983,882,000
04/09/2022	10,800	0.20 ▲	1.85	10,600	10,900	10,400	248,550	2,684,340,000
02/09/2022	10,800	0.20 ▲	1.85	10,600	10,900	10,400	248,550	2,684,340,000
01/09/2022	10,800	0.20 ▲	1.85	10,600	10,900	10,400	248,550	2,684,340,000
31/08/2022	10,800	0.20 ▲	1.85	10,600	10,900	10,400	248,550	2,684,340,000
30/08/2022	10,600	-0.40 ▼	-3.77	11,000	11,150	10,600	545,240	5,779,544,000
29/08/2022	11,000	-0.30 ▼	-2.73	11,300	11,100	10,550	531,730	5,849,030,000
28/08/2022	11,300	0.15 ▲	1.33	11,150	11,600	11,100	783,530	8,853,889,000
26/08/2022	11,300	0.15 ▲	1.33	11,150	11,600	11,100	783,530	8,853,889,000
25/08/2022	11,150	-0.05 ▼	-0.45	11,200	11,300	11,050	320,040	3,568,446,000
24/08/2022	11,200	0.30 ▲	2.68	10,900	11,300	10,900	353,420	3,958,304,000
23/08/2022	10,900	0.45 ▲	4.13	10,450	10,900	10,300	350,850	3,824,265,000
22/08/2022	10,450	-0.45 ▼	-4.31	10,900	10,900	10,400	427,520	4,467,584,000
21/08/2022	10,900	-0.05 ▼	-0.46	10,950	11,200	10,800	281,360	3,066,824,000
19/08/2022	10,900	-0.05 ▼	-0.46	10,950	11,200	10,800	281,360	3,066,824,000
18/08/2022	10,950	-0.20 ▼	-1.83	11,150	11,250	10,900	278,710	3,051,874,500
17/08/2022	11,150	0.15 ▲	1.35	11,000	11,700	11,000	799,050	8,909,407,500
16/08/2022	11,000	0.10 ▲	0.91	10,900	11,050	10,750	274,570	3,020,270,000
15/08/2022	10,900	-0.10 ▼	-0.92	11,000	11,200	10,750	344,260	3,752,434,000
12/08/2022	11,000	0.15 ▲	1.36	10,850	11,100	10,600	420,150	4,621,650,000
11/08/2022	10,850	-0.45 ▼	-4.15	11,300	11,700	10,800	624,070	6,771,159,500
10/08/2022	11,300	0.10 ▲	0.88	11,200	11,600	10,950	497,810	5,625,253,000
09/08/2022	11,200	0.55 ▲	4.91	10,650	11,350	10,600	616,100	6,900,320,000
08/08/2022	10,650	0.00 ■■	0.00	10,650	10,900	10,500	447,720	4,768,218,000
07/08/2022	10,650	0.25 ▲	2.35	10,400	10,900	10,250	623,360	6,638,784,000
05/08/2022	10,650	0.25 ▲	2.35	10,400	10,900	10,250	623,360	6,638,784,000
04/08/2022	10,400	-0.20 ▼	-1.92	10,600	10,850	10,300	392,700	4,084,080,000
03/08/2022	10,600	0.30 ▲	2.83	10,300	10,750	10,200	463,880	4,917,128,000
02/08/2022	10,300	0.66 ▲	6.41	9,640	10,300	9,650	1,033,540	10,645,462,000
01/08/2022	9,640	0.22 ▲	2.28	9,420	9,690	9,420	266,710	2,571,084,400
31/07/2022	9,420	-0.14 ▼	-1.49	9,560	9,690	9,350	249,510	2,350,384,200
29/07/2022	9,420	-0.14 ▼	-1.49	9,560	9,690	9,350	249,510	2,350,384,200
28/07/2022	9,560	0.21 ▲	2.20	9,350	9,860	9,560	325,570	3,112,449,200
27/07/2022	9,350	0.25 ▲	2.67	9,100	9,350	9,010	191,460	1,790,151,000
26/07/2022	9,100	-0.11 ▼	-1.21	9,210	9,400	9,000	265,490	2,415,959,000
25/07/2022	9,210	-0.62 ▼	-6.73	9,830	9,710	9,210	408,790	3,764,955,900
24/07/2022	9,830	-0.17 ▼	-1.73	10,000	10,000	9,820	230,470	2,265,520,100
22/07/2022	9,830	-0.17 ▼	-1.73	10,000	10,000	9,820	230,470	2,265,520,100
21/07/2022	10,000	-0.15 ▼	-1.50	10,150	10,400	9,910	300,650	3,006,500,000
20/07/2022	10,150	0.65 ▲	6.40	9,500	10,150	9,660	672,180	6,822,627,000
19/07/2022	9,500	-0.05 ▼	-0.53	9,550	9,700	9,350	252,160	2,395,520,000
18/07/2022	9,550	-0.15 ▼	-1.57	9,700	9,910	9,420	275,110	2,627,300,500
17/07/2022	9,750	0.05 ▲	0.51	9,700	10,100	9,700	419,140	4,086,615,000
15/07/2022	9,750	0.05 ▲	0.51	9,700	10,100	9,700	419,140	4,086,615,000
14/07/2022	9,700	-0.06 ▼	-0.62	9,760	9,830	9,560	213,270	2,068,719,000
13/07/2022	9,760	0.03 ▲	0.31	9,730	9,830	9,540	343,010	3,347,777,600
12/07/2022	9,730	0.43 ▲	4.42	9,300	9,800	9,300	291,820	2,839,408,600
11/07/2022	9,300	-0.20 ▼	-2.15	9,500	9,750	9,060	346,320	3,220,776,000
10/07/2022	9,500	0.51 ▲	5.37	8,990	9,610	9,120	418,200	3,972,900,000
08/07/2022	9,500	0.51 ▲	5.37	8,990	9,610	9,120	418,200	3,972,900,000
07/07/2022	8,990	0.28 ▲	3.11	8,710	9,070	8,660	270,120	2,428,378,800
06/07/2022	8,710	-0.31 ▼	-3.56	9,020	9,180	8,620	337,860	2,942,760,600
05/07/2022	9,020	-0.21 ▼	-2.33	9,230	9,390	8,950	266,110	2,400,312,200
04/07/2022	9,230	0.46 ▲	4.98	8,770	9,350	8,980	326,510	3,013,687,300
03/07/2022	8,770	0.57 ▲	6.50	8,200	8,770	8,010	521,490	4,573,467,300
01/07/2022	8,770	0.57 ▲	6.50	8,200	8,770	8,010	521,490	4,573,467,300
30/06/2022	8,200	-0.54 ▼	-6.59	8,740	8,880	8,200	272,680	2,235,976,000
29/06/2022	8,740	0.00 ■■	0.00	8,740	9,200	8,500	306,440	2,678,285,600
28/06/2022	8,740	0.57 ▲	6.52	8,170	8,740	8,260	454,010	3,968,047,400
27/06/2022	8,170	0.07 ▲	0.86	8,100	8,340	7,800	297,890	2,433,761,300
24/06/2022	8,100	-0.10 ▼	-1.23	8,200	8,480	8,100	295,590	2,394,279,000
23/06/2022	8,200	0.52 ▲	6.34	7,680	8,200	7,800	298,730	2,449,586,000
22/06/2022	7,680	0.50 ▲	6.51	7,180	7,680	7,200	324,920	2,495,385,600
21/06/2022	7,180	-0.53 ▼	-7.38	7,710	7,660	7,180	415,580	2,983,864,400
20/06/2022	7,710	-0.58 ▼	-7.52	8,290	8,290	7,710	373,210	2,877,449,100
17/06/2022	8,290	-0.62 ▼	-7.48	8,910	8,500	8,290	268,690	2,227,440,100
16/06/2022	8,910	-0.67 ▼	-7.52	9,580	10,000	8,910	474,980	4,232,071,800
15/06/2022	9,580	-0.72 ▼	-7.52	10,300	10,650	9,580	504,300	4,831,194,000
14/06/2022	10,300	-0.75 ▼	-7.28	11,050	11,050	10,300	488,580	5,032,374,000
13/06/2022	11,050	-0.80 ▼	-7.24	11,850	11,550	11,050	495,090	5,470,744,500
12/06/2022	11,850	-0.55 ▼	-4.64	12,400	12,400	11,850	269,270	3,190,849,500
10/06/2022	11,850	-0.55 ▼	-4.64	12,400	12,400	11,850	269,270	3,190,849,500
09/06/2022	12,400	0.15 ▲	1.21	12,250	12,700	12,300	305,340	3,786,216,000
08/06/2022	12,250	0.80 ▲	6.53	11,450	12,250	11,650	262,100	3,210,725,000
07/06/2022	11,450	-0.60 ▼	-5.24	12,050	12,000	11,250	507,740	5,813,623,000
06/06/2022	12,050	-0.25 ▼	-2.07	12,300	12,700	12,000	328,090	3,953,484,500
05/06/2022	13,150	0.55 ▲	4.18	12,600	12,750	11,850	170	2,235,500
03/06/2022	12,300	-0.30 ▼	-2.44	12,600	12,750	11,850	367,360	4,518,528,000
02/06/2022	12,600	-0.75 ▼	-5.95	13,350	13,500	12,600	428,880	5,403,888,000
01/06/2022	13,350	-0.55 ▼	-4.12	13,900	13,800	13,250	322,160	4,300,836,000
31/05/2022	13,900	-0.30 ▼	-2.16	14,200	14,200	13,550	444,730	6,181,747,000
30/05/2022	14,200	0.60 ▲	4.23	13,600	14,300	13,400	487,810	6,926,902,000
29/05/2022	13,600	0.00 ■■	0.00	13,600	13,900	13,500	333,030	4,529,208,000
27/05/2022	13,600	0.00 ■■	0.00	13,600	13,900	13,500	333,030	4,529,208,000
26/05/2022	13,600	0.25 ▲	1.84	13,350	13,800	13,200	495,840	6,743,424,000
25/05/2022	13,350	0.65 ▲	4.87	12,700	13,400	12,600	503,410	6,720,523,500
24/05/2022	12,700	0.30 ▲	2.36	12,400	12,700	11,800	238,670	3,031,109,000
23/05/2022	12,400	-0.45 ▼	-3.63	12,850	13,100	12,050	416,050	5,159,020,000
22/05/2022	12,850	0.15 ▲	1.17	12,700	13,400	12,600	514,750	6,614,537,500
20/05/2022	12,850	0.15 ▲	1.17	12,700	13,400	12,600	514,750	6,614,537,500
19/05/2022	12,700	-0.30 ▼	-2.36	13,000	12,950	12,300	308,810	3,921,887,000
18/05/2022	13,000	0.40 ▲	3.08	12,600	13,200	12,550	377,560	4,908,280,000
17/05/2022	12,600	0.80 ▲	6.35	11,800	12,600	11,300	405,230	5,105,898,000
16/05/2022	11,800	0.35 ▲	2.97	11,450	12,200	11,350	445,220	5,253,596,000
13/05/2022	11,450	-0.85 ▼	-7.42	12,300	12,400	11,450	467,970	5,358,256,500
12/05/2022	12,300	-0.90 ▼	-7.32	13,200	13,400	12,300	330,840	4,069,332,000
11/05/2022	13,200	0.85 ▲	6.44	12,350	13,200	12,300	477,990	6,309,468,000
10/05/2022	12,350	0.35 ▲	2.83	12,000	12,450	11,200	528,830	6,531,050,500
09/05/2022	12,000	-0.85 ▼	-7.08	12,850	12,500	12,000	379,750	4,557,000,000
29/04/2022	15,000	0.85 ▲	5.67	14,150	15,000	13,850	475,970	7,139,550,000
28/04/2022	14,150	-0.35 ▼	-2.47	14,500	14,900	14,100	383,360	5,424,544,000
27/04/2022	14,500	0.85 ▲	5.86	13,650	14,600	13,350	557,770	8,087,665,000
26/04/2022	13,650	0.85 ▲	6.23	12,800	13,650	11,950	576,810	7,873,456,500
25/04/2022	12,800	-0.95 ▼	-7.42	13,750	14,200	12,800	523,430	6,699,904,000
23/04/2022	13,750	0.70 ▲	5.09	13,050	13,950	12,250	714,480	9,824,100,000
22/04/2022	13,750	0.70 ▲	5.09	13,050	13,950	12,250	714,480	9,824,100,000
21/04/2022	13,050	-0.95 ▼	-7.28	14,000	14,000	13,050	839,390	10,954,039,500
20/04/2022	14,000	-1.00 ▼	-7.14	15,000	15,500	14,000	570,500	7,987,000,000
19/04/2022	15,000	-0.90 ▼	-6.00	15,900	16,700	14,900	537,130	8,056,950,000
18/04/2022	15,900	-1.15 ▼	-7.23	17,050	16,950	15,900	801,210	12,739,239,000
16/04/2022	17,050	-1.25 ▼	-7.33	18,300	18,300	17,050	601,100	10,248,755,000
15/04/2022	17,050	-1.25 ▼	-7.33	18,300	18,300	17,050	601,100	10,248,755,000
14/04/2022	18,300	-0.70 ▼	-3.83	19,000	19,200	18,050	397,750	7,278,825,000
13/04/2022	19,000	1.20 ▲	6.32	17,800	19,000	16,600	781,690	14,852,110,000
12/04/2022	17,800	-1.30 ▼	-7.30	19,100	19,450	17,800	588,720	10,479,216,000
08/04/2022	19,100	-0.15 ▼	-0.79	19,250	19,600	19,000	360,200	6,879,820,000
07/04/2022	19,250	0.05 ▲	0.26	19,200	19,850	18,850	483,250	9,302,562,500
06/04/2022	19,200	-0.70 ▼	-3.65	19,900	20,250	18,850	726,080	13,940,736,000
05/04/2022	19,900	-0.20 ▼	-1.01	20,100	20,500	19,350	445,590	8,867,241,000
04/04/2022	20,100	-0.20 ▼	-1.00	20,300	20,750	20,050	504,690	10,144,269,000
01/04/2022	20,300	1.30 ▲	6.40	19,000	20,300	18,350	737,880	14,978,964,000
31/03/2022	19,000	-1.00 ▼	-5.26	20,000	20,500	18,800	972,960	18,486,240,000
30/03/2022	20,000	-1.50 ▼	-7.50	21,500	21,450	20,000	1,836,700	36,734,000,000
29/03/2022	21,500	0.50 ▲	2.33	21,000	22,000	21,000	768,550	16,523,825,000
28/03/2022	21,000	-1.55 ▼	-7.38	22,550	22,000	21,000	2,393,680	50,267,280,000
25/03/2022	22,550	-0.05 ▼	-0.22	22,600	23,450	22,500	940,450	21,207,147,500
24/03/2022	22,600	0.20 ▲	0.88	22,400	23,000	22,250	960,840	21,714,984,000
23/03/2022	22,400	0.00 ■■	0.00	22,400	22,950	22,150	977,240	21,890,176,000
22/03/2022	22,400	-0.15 ▼	-0.67	22,550	23,400	22,300	1,302,960	29,186,304,000
21/03/2022	22,550	1.45 ▲	6.43	21,100	22,550	21,000	1,345,980	30,351,849,000
18/03/2022	21,100	0.30 ▲	1.42	20,800	21,450	20,600	882,340	18,617,374,000
17/03/2022	20,800	0.25 ▲	1.20	20,550	21,400	20,650	661,670	13,762,736,000
16/03/2022	20,550	0.80 ▲	3.89	19,750	21,000	20,100	950,360	19,529,898,000
15/03/2022	19,750	0.65 ▲	3.29	19,100	19,900	19,100	592,140	11,694,765,000
14/03/2022	19,100	-0.20 ▼	-1.05	19,300	19,850	18,500	651,220	12,438,302,000
11/03/2022	19,300	-0.60 ▼	-3.11	19,900	20,000	19,100	607,940	11,733,242,000
10/03/2022	19,900	0.20 ▲	1.01	19,700	20,600	19,900	365,890	7,281,211,000
09/03/2022	19,700	0.00 ■■	0.00	19,700	20,100	18,500	1,075,570	21,188,729,000
08/03/2022	19,700	-1.40 ▼	-7.11	21,100	21,000	19,700	1,219,460	24,023,362,000
07/03/2022	21,100	-0.55 ▼	-2.61	21,650	21,850	21,050	942,920	19,895,612,000
06/03/2022	21,650	0.80 ▲	3.70	20,850	22,150	20,750	1,145,240	24,794,446,000
04/03/2022	21,650	0.80 ▲	3.70	20,850	22,150	20,750	1,145,240	24,794,446,000
03/03/2022	20,850	-0.05 ▼	-0.24	20,900	21,250	20,700	703,540	14,668,809,000
02/03/2022	20,900	-0.35 ▼	-1.67	21,250	21,650	20,700	798,980	16,698,682,000
01/03/2022	21,250	1.25 ▲	5.88	20,000	21,400	19,600	985,120	20,933,800,000
28/02/2022	20,000	-0.90 ▼	-4.50	20,900	21,050	19,850	807,480	16,149,600,000
27/02/2022	20,900	-0.10 ▼	-0.48	21,000	21,950	20,900	896,250	18,731,625,000
25/02/2022	20,900	-0.10 ▼	-0.48	21,000	21,950	20,900	896,250	18,731,625,000
24/02/2022	21,000	0.45 ▲	2.14	20,550	21,700	19,150	1,745,750	36,660,750,000
23/02/2022	20,550	1.30 ▲	6.33	19,250	20,550	19,500	1,027,960	21,124,578,000
22/02/2022	19,250	-1.40 ▼	-7.27	20,650	20,800	19,250	1,967,050	37,865,712,500
21/02/2022	20,650	1.35 ▲	6.54	19,300	20,650	19,500	1,431,840	29,567,496,000
20/02/2022	19,300	1.10 ▲	5.70	18,200	19,450	17,700	975,800	18,832,940,000
18/02/2022	19,300	1.10 ▲	5.70	18,200	19,450	17,700	975,800	18,832,940,000
17/02/2022	18,200	0.15 ▲	0.82	18,050	18,800	18,000	840,790	15,302,378,000
16/02/2022	18,050	1.15 ▲	6.37	16,900	18,050	17,200	1,361,900	24,582,295,000
15/02/2022	16,900	0.85 ▲	5.03	16,050	16,900	16,050	526,080	8,890,752,000
14/02/2022	16,050	-0.20 ▼	-1.25	16,250	16,750	15,200	751,330	12,058,846,500
11/02/2022	16,250	-0.40 ▼	-2.46	16,650	16,650	16,250	498,700	8,103,875,000
10/02/2022	16,650	0.15 ▲	0.90	16,500	17,300	16,250	538,630	8,968,189,500
09/02/2022	16,500	0.60 ▲	3.64	15,900	16,800	14,800	1,050,910	17,340,015,000
08/02/2022	15,900	-0.25 ▼	-1.57	16,150	17,250	15,300	1,164,640	18,517,776,000
07/02/2022	16,150	1.05 ▲	6.50	15,100	16,150	15,500	180,080	2,908,292,000
01/02/2022	15,100	-0.10 ▼	-0.66	15,200	15,500	14,150	1,352,980	20,429,998,000
31/01/2022	15,100	-0.10 ▼	-0.66	15,200	15,500	14,150	1,352,980	20,429,998,000
28/01/2022	15,100	-0.10 ▼	-0.66	15,200	15,500	14,150	1,352,980	20,429,998,000
27/01/2022	15,200	-1.10 ▼	-7.24	16,300	16,000	15,200	695,650	10,573,880,000
26/01/2022	16,300	-1.20 ▼	-7.36	17,500	18,200	16,300	1,009,560	16,455,828,000
25/01/2022	17,500	-1.30 ▼	-7.43	18,800	18,400	17,500	1,678,110	29,366,925,000
24/01/2022	18,800	-1.40 ▼	-7.45	20,200	20,600	18,800	620,640	11,668,032,000
21/01/2022	20,200	1.30 ▲	6.44	18,900	20,200	19,500	806,140	16,284,028,000
20/01/2022	18,900	1.20 ▲	6.35	17,700	18,900	16,500	3,320,530	62,758,017,000
19/01/2022	17,700	-1.30 ▼	-7.34	19,000	17,700	17,700	21,870	387,099,000
18/01/2022	19,000	-1.40 ▼	-7.37	20,400	19,000	19,000	25,740	489,060,000
17/01/2022	20,400	-1.50 ▼	-7.35	21,900	22,500	20,400	802,370	16,368,348,000
16/01/2022	21,900	-1.60 ▼	-7.31	23,500	23,500	21,900	2,689,130	58,891,947,000
14/01/2022	21,900	-1.60 ▼	-7.31	23,500	23,500	21,900	2,689,130	58,891,947,000
13/01/2022	23,500	-1.75 ▼	-7.45	25,250	25,000	23,500	1,049,480	24,662,780,000
12/01/2022	25,250	-1.90 ▼	-7.52	27,150	27,500	25,250	1,890,490	47,734,872,500
11/01/2022	27,150	1.75 ▲	6.45	25,400	27,150	25,000	2,188,280	59,411,802,000
10/01/2022	25,400	-1.90 ▼	-7.48	27,300	29,200	25,400	1,224,230	31,095,442,000
09/01/2022	27,300	1.75 ▲	6.41	25,550	27,300	24,750	1,537,980	41,986,854,000
07/01/2022	27,300	1.75 ▲	6.41	25,550	27,300	24,750	1,537,980	41,986,854,000
06/01/2022	25,550	0.95 ▲	3.72	24,600	26,300	25,100	3,084,230	78,802,076,500
05/01/2022	24,600	0.00 ■■	0.00	23,000	24,600	24,300	893,480	21,979,608,000
04/01/2022	23,000	0.00 ■■	0.00	21,500	23,000	21,650	589,450	13,557,350,000
03/01/2022	13,000	-0.90 ▼	-6.92	13,900	14,050	13,000	837,570	10,888,410,000
31/12/2021	21,500	-0.50 ▼	-2.33	22,000	22,500	20,700	1,303,100	28,016,650,000
30/12/2021	22,000	-1.25 ▼	-5.68	23,250	23,200	22,000	1,545,460	34,000,120,000
29/12/2021	23,250	0.75 ▲	3.23	22,500	24,050	21,200	3,305,660	76,856,595,000
23/12/2021	19,800	1.25 ▲	6.31	18,550	19,800	18,700	1,549,820	30,686,436,000
22/12/2021	19,800	1.25 ▲	6.31	18,550	19,800	18,700	1,549,820	30,686,436,000
21/12/2021	18,550	1.20 ▲	6.47	17,350	18,550	17,050	1,870,620	34,700,001,000
20/12/2021	17,350	1.00 ▲	5.76	16,350	17,350	15,750	1,862,840	32,320,274,000
17/12/2021	16,350	1.05 ▲	6.42	15,300	16,350	15,550	1,885,570	30,829,069,500
16/12/2021	15,300	1.00 ▲	6.54	14,300	15,300	14,200	2,318,200	35,468,460,000
15/12/2021	14,300	-0.05 ▼	-0.35	14,350	14,900	13,950	1,062,910	15,199,613,000
14/12/2021	14,350	-0.40 ▼	-2.79	14,750	14,900	14,050	1,298,820	18,638,067,000
13/12/2021	14,750	0.60 ▲	4.07	14,150	15,000	14,300	1,437,830	21,207,992,500
12/12/2021	14,150	0.70 ▲	4.95	13,450	14,200	13,300	1,525,160	21,581,014,000
10/12/2021	14,150	0.70 ▲	4.95	13,450	14,200	13,300	1,525,160	21,581,014,000
09/12/2021	13,450	0.10 ▲	0.74	13,350	13,700	13,000	564,480	7,592,256,000
08/12/2021	13,350	-0.05 ▼	-0.37	13,400	13,950	13,250	640,300	8,548,005,000
07/12/2021	13,400	0.85 ▲	6.34	12,550	13,400	12,350	764,850	10,248,990,000
06/12/2021	12,550	-0.45 ▼	-3.59	13,000	13,700	12,100	1,044,100	13,103,455,000
04/12/2021	13,000	-0.90 ▼	-6.92	13,900	14,050	13,000	837,570	10,888,410,000
03/12/2021	13,000	-0.90 ▼	-6.92	13,900	14,050	13,000	837,570	10,888,410,000
02/12/2021	13,900	-0.10 ▼	-0.72	14,000	14,400	13,650	964,870	13,411,693,000
01/12/2021	14,000	0.30 ▲	2.14	13,700	14,400	13,100	1,037,810	14,529,340,000
30/11/2021	13,700	-0.40 ▼	-2.92	14,100	14,500	13,500	1,101,750	15,093,975,000
29/11/2021	14,100	0.75 ▲	5.32	13,350	14,250	12,950	1,155,280	16,289,448,000
28/11/2021	13,350	0.85 ▲	6.37	12,500	13,350	12,600	1,757,420	23,461,557,000
26/11/2021	13,350	0.85 ▲	6.37	12,500	13,350	12,600	1,757,420	23,461,557,000
25/11/2021	12,500	0.80 ▲	6.40	11,700	12,500	11,300	990,280	12,378,500,000
24/11/2021	11,700	-0.85 ▼	-7.26	12,550	13,150	11,700	1,102,620	12,900,654,000
23/11/2021	12,550	-0.70 ▼	-5.58	13,250	13,200	12,350	1,443,240	18,112,662,000
22/11/2021	13,250	-0.95 ▼	-7.17	14,200	13,900	13,250	1,568,420	20,781,565,000
19/11/2021	14,200	-1.05 ▼	-7.39	15,250	15,400	14,200	2,813,360	39,949,712,000
18/11/2021	15,250	0.15 ▲	0.98	15,100	15,900	14,950	1,106,820	16,879,005,000
17/11/2021	15,100	0.75 ▲	4.97	14,350	15,350	13,700	1,890,230	28,542,473,000
16/11/2021	14,350	-1.05 ▼	-7.32	15,400	15,400	14,350	3,149,790	45,199,486,500
15/11/2021	15,400	1.00 ▲	6.49	14,400	15,400	14,500	1,289,920	19,864,768,000
14/11/2021	15,050	1.55 ▲	10.30	13,500	14,400	12,950	700	10,535,000
12/11/2021	14,400	0.90 ▲	6.25	13,500	14,400	12,950	1,472,500	21,204,000,000
11/11/2021	13,500	0.65 ▲	4.81	12,850	13,700	12,000	3,479,860	46,978,110,000
10/11/2021	12,850	0.80 ▲	6.23	12,050	12,850	12,850	454,440	5,839,554,000
09/11/2021	12,050	0.75 ▲	6.22	11,300	12,050	11,600	743,570	8,960,018,500
08/11/2021	11,300	0.70 ▲	6.19	10,600	11,300	10,550	1,716,000	19,390,800,000
07/11/2021	10,600	-0.25 ▼	-2.36	10,850	11,000	10,500	985,320	10,444,392,000
05/11/2021	10,600	-0.25 ▼	-2.36	10,850	11,000	10,500	985,320	10,444,392,000
04/11/2021	10,400	-0.75 ▼	-7.21	11,150	11,750	10,400	3,047,220	31,691,088,000
03/11/2021	10,400	-0.75 ▼	-7.21	11,150	11,750	10,400	3,047,220	31,691,088,000
02/11/2021	11,150	0.70 ▲	6.28	10,450	11,150	10,450	2,912,490	32,474,263,500
01/11/2021	10,450	0.66 ▲	6.32	9,790	10,450	10,300	575,370	6,012,616,500
31/10/2021	9,790	0.64 ▲	6.54	9,150	9,790	9,170	1,596,980	15,634,434,200
29/10/2021	9,790	0.64 ▲	6.54	9,150	9,790	9,170	1,596,980	15,634,434,200
28/10/2021	9,150	0.11 ▲	1.20	9,040	9,200	8,940	808,320	7,396,128,000
27/10/2021	9,040	0.30 ▲	3.32	8,740	9,290	9,000	1,146,240	10,362,009,600
26/10/2021	8,740	0.03 ▲	0.34	8,710	8,800	8,550	700,500	6,122,370,000
25/10/2021	8,710	-0.17 ▼	-1.95	8,880	9,150	8,680	799,700	6,965,387,000
23/10/2021	8,880	0.28 ▲	3.15	8,600	8,990	8,610	788,150	6,998,772,000
22/10/2021	8,880	0.28 ▲	3.15	8,600	8,990	8,610	788,150	6,998,772,000
21/10/2021	8,600	-0.01 ▼	-0.12	8,600	8,770	8,500	561,310	4,827,266,000
20/10/2021	8,600	0.20 ▲	2.33	8,400	8,700	8,400	821,950	7,068,770,000
19/10/2021	8,400	-0.10 ▼	-1.19	8,500	8,640	8,330	671,670	5,642,028,000
18/10/2021	8,500	0.35 ▲	4.12	8,150	8,640	8,080	1,293,050	10,990,925,000
16/10/2021	8,150	0.04 ▲	0.49	8,110	8,250	8,010	582,000	4,743,300,000
15/10/2021	8,150	0.04 ▲	0.49	8,110	8,250	8,010	582,000	4,743,300,000
14/10/2021	8,110	0.06 ▲	0.74	8,050	8,410	8,110	1,067,740	8,659,371,400
13/10/2021	8,050	0.52 ▲	6.46	7,530	8,050	7,550	1,809,160	14,563,738,000
12/10/2021	7,530	0.06 ▲	0.80	7,470	7,590	7,430	412,860	3,108,835,800
11/10/2021	7,470	-0.13 ▼	-1.74	7,600	7,620	7,420	450,050	3,361,873,500
08/10/2021	7,600	-0.02 ▼	-0.26	7,620	7,700	7,400	482,890	3,669,964,000
07/10/2021	7,620	0.25 ▲	3.28	7,370	7,690	7,400	607,090	4,626,025,800
06/10/2021	7,370	0.14 ▲	1.90	7,230	7,400	7,250	323,340	2,383,015,800
05/10/2021	7,230	0.03 ▲	0.41	7,200	7,290	7,190	306,500	2,215,995,000
04/10/2021	7,200	-0.16 ▼	-2.22	7,360	7,480	7,200	349,510	2,516,472,000
01/10/2021	7,360	0.14 ▲	1.90	7,220	7,430	7,110	576,610	4,243,849,600
30/09/2021	7,220	0.31 ▲	4.29	6,910	7,300	6,910	441,160	3,185,175,200
29/09/2021	6,910	-0.08 ▼	-1.16	6,990	6,990	6,780	355,630	2,457,403,300
28/09/2021	6,990	0.14 ▲	2.00	6,850	6,990	6,650	454,700	3,178,353,000
27/09/2021	6,850	-0.47 ▼	-6.86	7,320	7,280	6,850	776,500	5,319,025,000
26/09/2021	7,320	-0.23 ▼	-3.14	7,550	7,550	7,320	597,540	4,373,992,800
24/09/2021	7,320	-0.23 ▼	-3.14	7,550	7,550	7,320	597,540	4,373,992,800
23/09/2021	7,550	-0.17 ▼	-2.25	7,720	8,090	7,510	1,066,090	8,048,979,500
22/09/2021	7,720	0.50 ▲	6.48	7,220	7,720	7,260	1,580,020	12,197,754,400
21/09/2021	7,220	-0.05 ▼	-0.69	7,270	7,310	7,040	883,550	6,379,231,000
20/09/2021	7,270	0.13 ▲	1.79	7,140	7,500	7,130	803,790	5,843,553,300
17/09/2021	7,140	-0.04 ▼	-0.56	7,180	7,270	7,040	567,730	4,053,592,200
16/09/2021	7,180	0.26 ▲	3.62	6,920	7,310	6,900	1,010,720	7,256,969,600
15/09/2021	6,920	0.12 ▲	1.73	6,800	7,000	6,710	352,700	2,440,684,000
14/09/2021	6,800	-0.16 ▼	-2.35	6,960	7,200	6,800	753,280	5,122,304,000
13/09/2021	6,960	0.45 ▲	6.47	6,510	6,960	6,520	1,365,620	9,504,715,200
11/09/2021	6,510	0.02 ▲	0.31	6,490	6,580	6,460	282,790	1,840,962,900
10/09/2021	6,510	0.02 ▲	0.31	6,490	6,580	6,460	282,790	1,840,962,900
09/09/2021	6,490	0.05 ▲	0.77	6,440	6,490	6,370	249,040	1,616,269,600
08/09/2021	6,440	-0.07 ▼	-1.09	6,510	6,550	6,410	207,300	1,335,012,000
07/09/2021	6,510	-0.25 ▼	-3.84	6,760	6,800	6,460	407,010	2,649,635,100
06/09/2021	6,760	0.38 ▲	5.62	6,380	6,790	6,450	836,970	5,657,917,200
05/09/2021	6,240	0.30 ▲	4.81	5,940	6,110	5,940	213,450	1,331,928,000
03/09/2021	6,100	0.16 ▲	2.62	5,940	6,110	5,940	399,030	2,434,083,000
01/09/2021	6,380	0.06 ▲	0.94	6,320	6,430	6,300	267,060	1,703,842,800
31/08/2021	6,320	0.05 ▲	0.79	6,270	6,480	6,230	412,540	2,607,252,800
30/08/2021	6,270	0.11 ▲	1.75	6,160	6,300	6,160	392,090	2,458,404,300
27/08/2021	6,160	0.06 ▲	0.97	6,100	6,190	6,000	221,730	1,365,856,800
26/08/2021	6,100	-0.09 ▼	-1.48	6,190	6,240	6,100	195,200	1,190,720,000
25/08/2021	6,190	0.12 ▲	1.94	6,070	6,190	6,070	221,650	1,372,013,500
24/08/2021	6,070	-0.05 ▼	-0.82	6,120	6,260	5,960	352,690	2,140,828,300
23/08/2021	6,120	-0.42 ▼	-6.86	6,540	6,500	6,120	363,450	2,224,314,000
20/08/2021	6,540	-0.01 ▼	-0.15	6,550	6,700	6,160	699,630	4,575,580,200
19/08/2021	6,550	-0.03 ▼	-0.46	6,580	6,590	6,490	325,960	2,135,038,000
18/08/2021	6,580	-0.02 ▼	-0.30	6,580	6,720	6,530	260,570	1,714,550,600
17/08/2021	6,580	-0.14 ▼	-2.13	6,720	6,750	6,560	362,570	2,385,710,600
16/08/2021	6,720	0.19 ▲	2.83	6,530	6,840	6,530	586,340	3,940,204,800
13/08/2021	6,530	0.01 ▲	0.15	6,520	6,530	6,310	343,900	2,245,667,000
12/08/2021	6,520	0.07 ▲	1.07	6,450	6,640	6,400	437,800	2,854,456,000
11/08/2021	6,450	-0.02 ▼	-0.31	6,470	6,590	6,440	404,580	2,609,541,000
10/08/2021	6,470	-0.05 ▼	-0.77	6,520	6,590	6,410	358,450	2,319,171,500
09/08/2021	6,520	0.14 ▲	2.15	6,380	6,650	6,300	320,420	2,089,138,400
06/08/2021	6,380	0.14 ▲	2.19	6,240	6,550	6,130	547,670	3,494,134,600
05/08/2021	6,240	0.02 ▲	0.32	6,220	6,290	6,150	213,450	1,331,928,000
04/08/2021	6,220	0.12 ▲	1.93	6,100	6,290	6,140	328,850	2,045,447,000
03/08/2021	6,100	0.16 ▲	2.62	5,940	6,110	5,940	399,030	2,434,083,000
02/08/2021	5,940	0.03 ▲	0.51	5,910	5,980	5,900	193,240	1,147,845,600
30/07/2021	5,910	0.04 ▲	0.68	5,870	5,950	5,870	186,960	1,104,933,600
29/07/2021	5,870	0.04 ▲	0.68	5,830	5,920	5,840	140,270	823,384,900
28/07/2021	5,830	-0.08 ▼	-1.37	5,910	5,910	5,760	178,890	1,042,928,700
27/07/2021	5,910	-0.05 ▼	-0.85	5,960	5,990	5,900	218,320	1,290,271,200
26/07/2021	5,960	-0.01 ▼	-0.17	5,970	6,000	5,800	235,430	1,403,162,800
23/07/2021	5,970	-0.06 ▼	-1.01	6,030	6,090	5,890	223,700	1,335,489,000
21/07/2021	5,730	-0.01 ▼	-0.17	5,730	6,090	5,700	251,050	1,438,516,500
20/07/2021	5,790	0.06 ▲	1.04	5,730	5,790	5,400	266,870	1,545,177,300
19/07/2021	5,730	-0.43 ▼	-7.50	6,160	6,000	5,730	434,380	2,488,997,400
17/07/2021	6,160	-0.09 ▼	-1.46	6,250	6,290	6,150	137,080	844,412,800
16/07/2021	6,160	-0.09 ▼	-1.46	6,250	6,290	6,150	137,080	844,412,800
15/07/2021	6,250	0.01 ▲	0.16	6,240	6,290	6,100	224,400	1,402,500,000
14/07/2021	6,240	0.02 ▲	0.32	6,220	6,240	5,970	245,870	1,534,228,800
13/07/2021	6,220	0.23 ▲	3.70	5,990	6,220	5,940	280,530	1,744,896,600
12/07/2021	5,990	-0.45 ▼	-7.51	6,440	6,400	5,990	574,780	3,442,932,200
09/07/2021	6,440	-0.20 ▼	-3.11	6,640	6,660	6,400	289,950	1,867,278,000
08/07/2021	6,640	0.05 ▲	0.75	6,590	6,750	6,590	230,570	1,530,984,800
07/07/2021	6,590	-0.02 ▼	-0.30	6,610	6,880	6,510	520,050	3,427,129,500
06/07/2021	6,610	-0.46 ▼	-6.96	7,070	7,120	6,610	565,470	3,737,756,700
05/07/2021	7,070	-0.19 ▼	-2.69	7,260	7,250	7,020	536,600	3,793,762,000
02/07/2021	7,260	-0.08 ▼	-1.10	7,340	7,450	7,260	333,780	2,423,242,800
01/07/2021	7,340	-0.01 ▼	-0.14	7,340	7,500	7,280	470,330	3,452,222,200
30/06/2021	7,340	0.12 ▲	1.63	7,220	7,480	7,180	590,320	4,332,948,800
29/06/2021	7,220	-0.06 ▼	-0.83	7,280	7,390	7,210	314,500	2,270,690,000
28/06/2021	7,280	0.01 ▲	0.14	7,270	7,350	7,240	366,400	2,667,392,000
25/06/2021	7,270	-0.01 ▼	-0.14	7,280	7,300	7,220	223,420	1,624,263,400
24/06/2021	7,280	-0.05 ▼	-0.69	7,330	7,350	7,240	307,610	2,239,400,800
23/06/2021	7,330	-0.20 ▼	-2.73	7,530	7,500	7,270	608,640	4,461,331,200
22/06/2021	7,530	-0.08 ▼	-1.06	7,610	7,690	7,410	553,930	4,171,092,900
21/06/2021	7,610	0.22 ▲	2.89	7,600	7,720	7,480	694,610	5,285,982,100
18/06/2021	7,600	0.21 ▲	2.76	7,390	7,800	7,390	885,490	6,729,724,000
17/06/2021	7,390	0.04 ▲	0.54	7,350	7,440	7,250	441,020	3,259,137,800
16/06/2021	7,350	-0.03 ▼	-0.41	7,380	7,480	7,300	453,260	3,331,461,000
15/06/2021	7,250	-0.02 ▼	-0.28	7,270	7,350	7,200	94,840	687,590,000
14/06/2021	7,270	0.09 ▲	1.24	7,180	7,410	7,080	681,800	4,956,686,000
11/06/2021	7,180	0.11 ▲	1.53	7,070	7,220	7,100	400,520	2,875,733,600
10/06/2021	7,070	-0.06 ▼	-0.85	7,130	7,220	7,060	313,310	2,215,101,700
09/06/2021	7,130	-0.07 ▼	-0.98	7,200	7,300	7,020	443,260	3,160,443,800
08/06/2021	7,200	-0.17 ▼	-2.36	7,370	7,550	7,200	631,010	4,543,272,000
07/06/2021	7,370	-0.04 ▼	-0.54	7,410	7,530	7,250	445,240	3,281,418,800
04/06/2021	7,410	-0.18 ▼	-2.43	7,590	7,590	7,310	507,360	3,759,537,600
03/06/2021	7,590	0.30 ▲	3.95	7,290	7,700	7,310	697,400	5,293,266,000
02/06/2021	7,290	0.22 ▲	3.02	7,070	7,300	7,020	442,010	3,222,252,900
01/06/2021	7,070	0.07 ▲	0.99	7,000	7,150	6,910	399,440	2,824,040,800
31/05/2021	7,000	-0.94 ▼	-13.43	7,120	7,130	6,970	405,260	2,836,820,000
28/05/2021	7,120	0.06 ▲	0.84	7,060	7,180	7,070	283,510	2,018,591,200
27/05/2021	7,060	0.01 ▲	0.14	7,050	7,200	6,910	495,530	3,498,441,800
26/05/2021	7,050	-0.13 ▼	-1.84	7,180	7,180	7,050	443,320	3,125,406,000
25/05/2021	7,180	-0.03 ▼	-0.42	7,210	7,300	7,140	400,250	2,873,795,000
24/05/2021	7,210	0.11 ▲	1.53	7,100	7,500	7,050	493,760	3,560,009,600
23/05/2021	7,100	0.46 ▲	6.48	6,640	7,100	6,550	628,860	4,464,906,000
21/05/2021	7,100	0.46 ▲	6.48	6,640	7,100	6,550	628,860	4,464,906,000
20/05/2021	6,640	-0.29 ▼	-4.37	6,930	6,950	6,630	707,750	4,699,460,000
19/05/2021	6,930	-0.13 ▼	-1.88	7,060	7,070	6,890	640,710	4,440,120,300
18/05/2021	7,060	-0.10 ▼	-1.42	7,160	7,200	7,010	342,020	2,414,661,200
17/05/2021	7,160	-0.04 ▼	-0.56	7,200	7,310	7,150	350,410	2,508,935,600
16/05/2021	7,200	0.01 ▲	0.14	7,190	7,300	7,150	431,520	3,106,944,000
14/05/2021	7,200	0.01 ▲	0.14	7,190	7,300	7,150	431,520	3,106,944,000
13/05/2021	7,190	-0.19 ▼	-2.64	7,380	7,400	7,180	480,710	3,456,304,900
12/05/2021	7,380	0.16 ▲	2.17	7,220	7,410	7,150	317,080	2,340,050,400
11/05/2021	7,220	0.13 ▲	1.80	7,090	7,330	7,050	549,030	3,963,996,600
10/05/2021	7,090	-0.07 ▼	-0.99	7,160	7,160	6,910	872,560	6,186,450,400
08/05/2021	7,160	-0.35 ▼	-4.89	7,510	7,500	7,150	586,200	4,197,192,000
07/05/2021	7,160	-0.35 ▼	-4.89	7,510	7,500	7,150	586,200	4,197,192,000
06/05/2021	7,510	0.01 ▲	0.13	7,500	7,710	7,500	406,270	3,051,087,700
05/05/2021	7,500	0.18 ▲	2.40	7,320	7,690	7,320	512,270	3,842,025,000
04/05/2021	7,320	-0.27 ▼	-3.69	7,590	7,420	7,210	521,050	3,814,086,000
03/05/2021	9,120	0.59 ▲	6.47	8,530	9,120	7,940	6,350	57,912,000
30/04/2021	7,590	-0.02 ▼	-0.26	7,610	7,700	7,550	330,430	2,507,963,700
29/04/2021	7,590	-0.02 ▼	-0.26	7,610	7,700	7,550	330,430	2,507,963,700
28/04/2021	7,610	0.09 ▲	1.18	7,520	7,720	7,510	391,970	2,982,891,700
27/04/2021	7,520	0.02 ▲	0.27	7,520	7,670	7,400	389,880	2,931,897,600
26/04/2021	7,520	-0.45 ▼	-5.98	7,970	7,980	7,510	560,590	4,215,636,800
23/04/2021	7,970	0.17 ▲	2.13	7,800	8,000	7,610	767,340	6,115,699,800
22/04/2021	7,800	-0.48 ▼	-6.15	8,280	8,240	7,800	955,440	7,452,432,000
21/04/2021	8,280	-0.16 ▼	-1.93	8,280	8,450	8,000	921,320	7,628,529,600
20/04/2021	8,280	-0.16 ▼	-1.93	8,280	8,450	8,000	921,320	7,628,529,600
19/04/2021	8,280	-0.19 ▼	-2.29	8,470	8,520	8,000	877,230	7,263,464,400
16/04/2021	8,470	-0.61 ▼	-7.20	9,080	9,040	8,450	1,662,190	14,078,749,300
15/04/2021	9,080	0.17 ▲	1.87	8,910	9,400	8,800	1,513,830	13,745,576,400
14/04/2021	8,910	0.12 ▲	1.35	8,790	8,940	8,600	1,008,430	8,985,111,300
13/04/2021	8,790	-0.28 ▼	-3.19	9,070	9,200	8,700	1,409,300	12,387,747,000
12/04/2021	9,070	0.59 ▲	6.50	8,480	9,070	8,600	2,167,230	19,656,776,100
09/04/2021	8,480	0.06 ▲	0.71	8,420	8,540	8,380	625,920	5,307,801,600
08/04/2021	8,420	-0.13 ▼	-1.54	8,550	8,630	8,400	868,080	7,309,233,600
07/04/2021	8,550	-0.10 ▼	-1.17	8,650	8,700	8,510	570,650	4,879,057,500
06/04/2021	8,650	0.20 ▲	2.31	8,450	8,800	8,460	894,330	7,735,954,500
05/04/2021	8,450	-0.03 ▼	-0.36	8,480	8,480	8,310	1,069,870	9,040,401,500
02/04/2021	8,480	-0.05 ▼	-0.59	8,530	8,620	8,450	804,420	6,821,481,600
01/04/2021	8,530	0.04 ▲	0.47	8,490	8,700	8,510	1,116,660	9,525,109,800
31/03/2021	8,490	0.55 ▲	6.48	7,940	8,490	7,850	2,263,710	19,218,897,900
30/03/2021	7,940	-0.06 ▼	-0.76	8,000	8,120	7,900	818,920	6,502,224,800
29/03/2021	8,000	0.28 ▲	3.50	7,720	8,190	7,750	1,273,560	10,188,480,000
26/03/2021	7,720	-0.08 ▼	-1.04	7,800	7,880	7,450	664,670	5,131,252,400
25/03/2021	7,800	0.05 ▲	0.64	7,750	8,010	7,780	1,367,900	10,669,620,000
24/03/2021	7,750	-0.20 ▼	-2.58	7,950	7,890	7,630	537,360	4,164,540,000
23/03/2021	7,950	-0.05 ▼	-0.63	8,000	8,000	7,800	540,350	4,295,782,500
22/03/2021	8,000	-0.09 ▼	-1.13	8,000	8,100	7,910	1,023,690	8,189,520,000
19/03/2021	8,000	0.17 ▲	2.13	7,830	8,000	7,650	778,580	6,228,640,000
18/03/2021	7,830	-0.05 ▼	-0.64	7,880	7,900	7,800	586,370	4,591,277,100
17/03/2021	7,880	-0.05 ▼	-0.63	7,930	7,910	7,800	501,980	3,955,602,400
16/03/2021	7,930	-0.07 ▼	-0.88	8,000	8,070	7,790	690,190	5,473,206,700
15/03/2021	8,000	0.29 ▲	3.63	7,710	8,130	7,720	1,478,240	11,825,920,000
12/03/2021	7,710	0.01 ▲	0.13	7,700	7,740	7,630	828,600	6,388,506,000
11/03/2021	7,700	-0.10 ▼	-1.30	7,800	7,850	7,670	513,990	3,957,723,000
10/03/2021	7,800	0.08 ▲	1.03	7,720	7,870	7,720	465,140	3,628,092,000
09/03/2021	7,720	0.20 ▲	2.59	7,520	7,890	7,420	881,640	6,806,260,800
08/03/2021	7,520	0.10 ▲	1.33	7,420	7,610	7,440	558,330	4,198,641,600
05/03/2021	7,420	-0.03 ▼	-0.40	7,420	7,420	7,200	399,990	2,967,925,800
04/03/2021	7,420	-0.27 ▼	-3.64	7,690	7,750	7,300	436,210	3,236,678,200
03/03/2021	7,690	0.29 ▲	3.77	7,400	7,700	7,340	696,610	5,356,930,900
02/03/2021	7,400	-0.05 ▼	-0.68	7,450	7,550	7,310	455,230	3,368,702,000
01/03/2021	7,450	0.22 ▲	2.95	7,230	7,490	7,250	392,800	2,926,360,000
26/02/2021	7,230	-0.04 ▼	-0.55	7,270	7,270	7,100	437,770	3,165,077,100
25/02/2021	7,270	-0.12 ▼	-1.65	7,390	7,440	7,200	751,960	5,466,749,200
24/02/2021	7,390	-0.21 ▼	-2.84	7,600	7,650	7,310	591,070	4,368,007,300
23/02/2021	7,600	0.01 ▲	0.13	7,600	7,700	7,520	516,630	3,926,388,000
22/02/2021	7,600	0.31 ▲	4.08	7,290	7,770	7,290	1,032,990	7,850,724,000
19/02/2021	7,290	-0.06 ▼	-0.82	7,350	7,390	7,150	453,240	3,304,119,600
18/02/2021	7,350	0.13 ▲	1.77	7,220	7,500	7,200	720,430	5,295,160,500
17/02/2021	7,220	0.47 ▲	6.51	6,750	7,220	6,850	524,810	3,789,128,200
10/02/2021	6,750	0.09 ▲	1.33	6,660	6,800	6,500	585,410	3,951,517,500
09/02/2021	6,750	0.09 ▲	1.33	6,660	6,800	6,500	585,410	3,951,517,500
08/02/2021	6,660	-0.44 ▼	-6.61	7,100	7,130	6,650	583,770	3,887,908,200
05/02/2021	7,100	-0.01 ▼	-0.14	7,110	7,320	7,000	674,680	4,790,228,000
05/01/2021	7,690	-0.09 ▼	-1.17	7,780	7,770	7,500	334,540	2,572,612,600
04/01/2021	7,780	-0.07 ▼	-0.90	7,850	7,980	7,700	1,197,380	9,315,616,400
01/01/2021	7,850	-0.16 ▼	-2.04	8,010	7,980	7,780	8,932,190	70,117,691,500
31/12/2020	7,850	-0.16 ▼	-2.04	8,010	7,980	7,780	8,932,190	70,117,691,500
30/12/2020	8,010	-0.06 ▼	-0.75	8,070	8,300	8,010	9,734,500	77,973,345,000
29/12/2020	8,070	0.40 ▲	4.96	7,700	8,200	7,600	1,534,615	12,384,343,050
28/12/2020	7,700	-0.10 ▼	-1.30	7,770	7,980	7,680	1,434,213	11,043,440,100
27/12/2020	7,770	0.30 ▲	3.86	7,520	7,800	7,200	1,205,807	9,369,120,390
25/12/2020	7,770	0.30 ▲	3.86	7,520	7,800	7,200	1,205,807	9,369,120,390
24/12/2020	7,520	-0.30 ▼	-3.99	7,800	7,880	7,260	1,139,752	8,570,935,040
23/12/2020	7,800	-0.20 ▼	-2.56	8,020	8,210	7,790	1,449,111	11,303,065,800
22/12/2020	8,020	0.20 ▲	2.49	7,800	8,100	7,700	1,033,855	8,291,517,100
21/12/2020	7,800	0.00 ■■	0.00	7,770	8,050	7,770	1,255,894	9,795,973,200
20/12/2020	7,770	0.30 ▲	3.86	7,500	7,860	7,420	1,185,172	9,208,786,440
18/12/2020	7,770	0.30 ▲	3.86	7,500	7,860	7,420	1,185,172	9,208,786,440
17/12/2020	7,500	0.10 ▲	1.33	7,410	7,750	7,310	972,164	7,291,230,000
16/12/2020	7,410	0.00 ■■	0.00	7,400	7,600	7,400	861,781	6,385,797,210
15/12/2020	7,400	0.50 ▲	6.76	6,920	7,400	6,860	2,460,618	18,208,573,200
14/12/2020	6,920	0.10 ▲	1.45	6,800	6,970	6,820	517,245	3,579,335,400
13/12/2020	6,800	0.00 ■■	0.00	6,790	6,890	6,770	358,182	2,435,637,600
11/12/2020	6,800	0.00 ■■	0.00	6,790	6,890	6,770	358,182	2,435,637,600
10/12/2020	6,790	0.00 ■■	0.00	6,770	7,000	6,770	886,641	6,020,292,390
09/12/2020	6,770	0.00 ■■	0.00	6,800	6,850	6,770	627,138	4,245,724,260
08/12/2020	6,800	-0.10 ▼	-1.47	6,900	6,920	6,790	423,386	2,879,024,800
07/12/2020	6,900	0.10 ▲	1.45	6,820	7,050	6,860	633,392	4,370,404,800
04/12/2020	6,690	0.03 ▲	0.45	6,660	6,730	6,660	4,087,220	27,343,501,800
03/12/2020	6,660	0.00 ■■	0.00	6,660	6,740	6,620	441,064	2,937,486,240
02/12/2020	6,660	0.10 ▲	1.50	6,570	6,810	6,550	395,908	2,636,747,280
01/12/2020	6,570	0.00 ■■	0.00	6,560	6,580	6,350	479,525	3,150,479,250
30/11/2020	6,690	-0.01 ▼	-0.15	6,700	6,800	6,670	3,139,790	21,005,195,100
27/11/2020	6,690	-0.01 ▼	-0.15	6,700	6,800	6,670	3,139,790	21,005,195,100
26/11/2020	6,700	0.01 ▲	0.15	6,690	6,710	6,580	3,881,250	26,004,375,000
25/11/2020	6,690	-0.10 ▼	-1.49	6,790	6,830	6,690	4,435,150	29,671,153,500
24/11/2020	6,790	-0.14 ▼	-2.06	6,930	6,980	6,670	5,041,570	34,232,260,300
23/11/2020	6,930	-0.02 ▼	-0.29	6,950	7,130	6,920	6,854,630	47,502,585,900
20/11/2020	6,950	0.30 ▲	4.32	6,660	6,990	6,650	890,640	6,189,948,000
19/11/2020	6,660	0.10 ▲	1.50	6,570	6,750	6,550	418,150	2,784,879,000
18/11/2020	6,570	-0.05 ▼	-0.76	6,620	6,650	6,500	3,821,360	25,106,335,200
17/11/2020	6,620	0.00 ■■	0.00	6,600	6,680	6,560	345,961	2,290,261,820
16/11/2020	6,600	-0.20 ▼	-3.03	6,790	6,880	6,600	483,984	3,194,294,400
13/11/2020	6,790	0.30 ▲	4.42	6,450	6,840	6,490	657,973	4,467,636,670
12/11/2020	6,450	0.20 ▲	3.10	6,300	6,450	6,290	413,374	2,666,262,300
11/11/2020	6,300	0.00 ■■	0.00	6,290	6,360	6,270	246,695	1,554,178,500
10/11/2020	6,290	0.00 ■■	0.00	6,280	6,470	6,290	223,469	1,405,620,010
09/11/2020	6,280	0.00 ■■	0.00	6,250	6,390	6,220	331,827	2,083,873,560
06/11/2020	6,250	-0.20 ▼	-3.20	6,460	6,500	6,190	559,008	3,493,800,000
05/11/2020	6,460	-0.10 ▼	-1.55	6,600	6,670	6,460	190,142	1,228,317,320
04/11/2020	6,600	0.20 ▲	3.03	6,410	6,640	6,420	243,088	1,604,380,800
03/11/2020	6,410	0.10 ▲	1.56	6,350	6,420	6,350	134,668	863,221,880
02/11/2020	6,350	0.00 ■■	0.00	6,310	6,400	6,250	128,457	815,701,950
30/10/2020	6,310	0.00 ■■	0.00	6,320	6,400	6,250	99,213	626,034,030
29/10/2020	6,320	0.10 ▲	1.58	6,230	6,350	6,200	178,865	1,130,426,800
28/10/2020	6,230	0.00 ■■	0.00	6,250	6,390	6,170	292,202	1,820,418,460
27/10/2020	6,250	-0.20 ▼	-3.20	6,450	6,400	6,250	387,980	2,424,875,000
26/10/2020	6,450	-0.10 ▼	-1.55	6,600	6,650	6,450	558,041	3,599,364,450
25/10/2020	6,600	-0.20 ▼	-3.03	6,790	6,850	6,600	386,979	2,554,061,400
23/10/2020	6,600	-0.20 ▼	-3.03	6,790	6,850	6,600	386,979	2,554,061,400
22/10/2020	6,790	0.00 ■■	0.00	6,740	6,800	6,500	543,607	3,691,091,530
21/10/2020	6,740	-0.30 ▼	-4.45	7,060	7,030	6,700	738,923	4,980,341,020
20/10/2020	7,060	-0.10 ▼	-1.42	7,140	7,140	7,020	284,181	2,006,317,860
19/10/2020	7,140	0.20 ▲	2.80	6,960	7,150	6,980	316,798	2,261,937,720
18/10/2020	6,960	0.00 ■■	0.00	6,930	7,090	6,800	416,721	2,900,378,160
16/10/2020	6,960	0.00 ■■	0.00	6,930	7,090	6,800	416,721	2,900,378,160
15/10/2020	6,930	-0.14 ▼	-2.02	7,070	7,120	6,930	4,147,260	28,740,511,800
14/10/2020	7,070	0.00 ■■	0.00	7,100	7,180	7,070	240,542	1,700,631,940
13/10/2020	7,100	0.00 ■■	0.00	7,070	7,190	7,040	337,566	2,396,718,600
12/10/2020	7,070	-0.20 ▼	-2.83	7,260	7,400	7,030	592,909	4,191,866,630
11/10/2020	7,260	0.10 ▲	1.38	7,180	7,330	7,160	244,087	1,772,071,620
09/10/2020	7,260	0.10 ▲	1.38	7,180	7,330	7,160	244,087	1,772,071,620
08/10/2020	7,180	-0.20 ▼	-2.79	7,330	7,350	7,110	497,068	3,568,948,240
07/10/2020	7,330	-0.10 ▼	-1.36	7,410	7,510	7,300	574,594	4,211,774,020
06/10/2020	7,410	0.00 ■■	0.00	7,400	7,500	7,100	419,910	3,111,533,100
05/10/2020	7,400	0.30 ▲	4.05	7,100	7,570	7,140	867,680	6,420,832,000
04/10/2020	7,100	0.00 ■■	0.00	7,100	7,150	6,700	700,854	4,976,063,400
02/10/2020	7,100	0.00 ■■	0.00	7,100	7,150	6,700	700,854	4,976,063,400
01/10/2020	7,100	0.20 ▲	2.82	6,870	7,200	6,960	449,887	3,194,197,700
30/09/2020	6,870	0.30 ▲	4.37	6,610	6,870	6,610	315,143	2,165,032,410
29/09/2020	6,610	-0.30 ▼	-4.54	6,860	6,920	6,600	510,945	3,377,346,450
28/09/2020	6,860	0.00 ■■	0.00	6,880	6,970	6,850	306,676	2,103,797,360
25/09/2020	6,880	-0.10 ▼	-1.45	7,000	7,090	6,840	369,418	2,541,595,840
24/09/2020	7,000	-0.10 ▼	-1.43	7,100	7,110	6,950	388,278	2,717,946,000
23/09/2020	7,100	-0.10 ▼	-1.41	7,150	7,300	7,090	418,792	2,973,423,200
22/09/2020	7,150	0.10 ▲	1.40	7,090	7,250	7,000	400,467	2,863,339,050
21/09/2020	7,090	0.00 ■■	0.00	7,100	7,300	7,000	418,636	2,968,129,240
18/09/2020	7,100	0.10 ▲	1.41	6,960	7,410	7,080	683,206	4,850,762,600
17/09/2020	6,960	0.10 ▲	1.44	6,840	7,070	6,840	469,363	3,266,766,480
16/09/2020	6,840	0.10 ▲	1.46	6,700	6,860	6,650	385,045	2,633,707,800
15/09/2020	6,700	0.00 ■■	0.00	6,700	6,850	6,610	423,134	2,834,997,800
14/09/2020	6,700	0.10 ▲	1.49	6,590	6,770	6,640	416,073	2,787,689,100
11/09/2020	6,590	0.20 ▲	3.03	6,400	6,650	6,390	599,264	3,949,149,760
10/09/2020	6,400	0.20 ▲	3.13	6,200	6,470	6,250	522,464	3,343,769,600
09/09/2020	6,200	0.01 ▲	0.16	6,200	6,210	6,120	1,271,020	7,880,324,000
08/09/2020	6,200	0.00 ■■	0.00	6,160	6,210	6,150	203,526	1,261,861,200
07/09/2020	6,160	0.00 ■■	0.00	6,200	6,340	6,160	234,334	1,443,497,440
04/09/2020	6,200	-0.10 ▼	-1.61	6,300	6,260	6,170	302,936	1,878,203,200
03/09/2020	6,300	0.00 ■■	0.00	6,330	6,450	6,290	210,989	1,329,230,700
01/09/2020	6,330	0.00 ■■	0.00	6,350	6,390	6,270	198,325	1,255,397,250
31/08/2020	6,350	0.00 ■■	0.00	6,380	6,500	6,340	299,487	1,901,742,450
28/08/2020	6,380	0.10 ▲	1.57	6,270	6,520	6,260	412,848	2,633,970,240
27/08/2020	6,270	-0.10 ▼	-1.59	6,340	6,340	6,250	236,603	1,483,500,810
26/08/2020	6,340	0.00 ■■	0.00	6,370	6,440	6,300	386,674	2,451,513,160
25/08/2020	6,370	0.20 ▲	3.14	6,220	6,470	6,200	462,513	2,946,207,810
24/08/2020	6,220	0.10 ▲	1.61	6,120	6,260	6,100	376,660	2,342,825,200
21/08/2020	6,120	0.00 ■■	0.00	6,080	6,140	6,070	192,463	1,177,873,560
20/08/2020	6,080	0.00 ■■	0.00	6,100	6,130	6,030	163,389	993,405,120
19/08/2020	6,100	0.00 ■■	0.00	6,050	6,230	6,050	230,187	1,404,140,700
18/08/2020	6,050	-0.10 ▼	-1.65	6,150	6,250	6,050	143,494	868,138,700
17/08/2020	6,150	-0.10 ▼	-1.63	6,260	6,280	6,100	152,129	935,593,350
14/08/2020	6,260	0.00 ■■	0.00	6,290	6,410	6,220	189,878	1,188,636,280
13/08/2020	6,290	0.00 ■■	0.00	6,270	6,360	6,250	113,081	711,279,490
12/08/2020	6,270	-0.10 ▼	-1.59	6,340	6,400	6,190	179,959	1,128,342,930
11/08/2020	6,340	0.00 ■■	0.00	6,310	6,560	6,270	242,662	1,538,477,080
10/08/2020	6,310	0.40 ▲	6.34	5,920	6,330	5,990	407,275	2,569,905,250
07/08/2020	5,920	0.00 ■■	0.00	5,890	6,000	5,850	144,663	856,404,960
06/08/2020	5,890	0.00 ■■	0.00	5,890	5,940	5,800	147,782	870,435,980
05/08/2020	5,890	0.20 ▲	3.40	5,670	5,920	5,560	251,345	1,480,422,050
04/08/2020	5,670	0.10 ▲	1.76	5,590	5,770	5,610	158,428	898,286,760
03/08/2020	5,590	0.20 ▲	3.58	5,390	5,640	5,300	215,007	1,201,889,130
31/07/2020	5,390	-0.10 ▼	-1.86	5,470	5,450	5,260	184,951	996,885,890
30/07/2020	5,470	-0.10 ▼	-1.83	5,600	5,610	5,390	125,569	686,862,430
29/07/2020	5,600	-0.10 ▼	-1.79	5,690	5,600	5,300	438,443	2,455,280,800
28/07/2020	5,690	0.20 ▲	3.51	5,450	5,790	5,250	380,011	2,162,262,590
27/07/2020	5,450	-0.40 ▼	-7.34	5,850	5,730	5,450	420,338	2,290,842,100
26/07/2020	5,850	-0.40 ▼	-6.84	6,270	6,180	5,840	525,902	3,076,526,700
24/07/2020	5,850	-0.40 ▼	-6.84	6,270	6,180	5,840	525,902	3,076,526,700
23/07/2020	6,270	0.00 ■■	0.00	6,310	6,410	6,220	207,743	1,302,548,610
22/07/2020	6,310	0.40 ▲	6.34	5,900	6,310	5,900	659,338	4,160,422,780
21/07/2020	5,900	-0.20 ▼	-3.39	6,130	6,050	5,740	547,216	3,228,574,400
20/07/2020	6,130	-0.50 ▼	-8.16	6,590	6,400	6,130	809,389	4,961,554,570
19/07/2020	6,590	0.10 ▲	1.52	6,510	6,690	6,490	201,315	1,326,665,850
17/07/2020	6,590	0.10 ▲	1.52	6,510	6,690	6,490	201,315	1,326,665,850
16/07/2020	6,510	0.00 ■■	0.00	6,550	6,600	6,500	164,302	1,069,606,020
15/07/2020	6,550	0.00 ■■	0.00	6,580	6,700	6,550	184,614	1,209,221,700
14/07/2020	6,580	0.00 ■■	0.00	6,600	6,680	6,490	165,863	1,091,378,540
13/07/2020	6,600	-0.10 ▼	-1.52	6,670	6,800	6,580	187,892	1,240,087,200
12/07/2020	6,670	0.20 ▲	3.00	6,430	6,790	6,400	362,932	2,420,756,440
10/07/2020	6,670	0.20 ▲	3.00	6,430	6,790	6,400	362,932	2,420,756,440
09/07/2020	6,430	0.10 ▲	1.56	6,360	6,540	6,360	161,654	1,039,435,220
08/07/2020	6,360	0.00 ■■	0.00	6,370	6,480	6,320	151,213	961,714,680
07/07/2020	6,370	-0.10 ▼	-1.57	6,470	6,590	6,370	257,956	1,643,179,720
06/07/2020	6,470	0.10 ▲	1.55	6,380	6,580	6,350	203,573	1,317,117,310
05/07/2020	6,380	0.00 ■■	0.00	6,400	6,480	6,380	152,526	973,115,880
03/07/2020	6,380	0.00 ■■	0.00	6,400	6,480	6,380	152,526	973,115,880
02/07/2020	6,400	0.00 ■■	0.00	6,420	6,550	6,330	199,757	1,278,444,800
01/07/2020	6,420	0.40 ▲	6.23	6,000	6,420	5,890	379,945	2,439,246,900
30/06/2020	6,000	-0.20 ▼	-3.33	6,220	6,400	5,800	488,061	2,928,366,000
29/06/2020	6,220	-0.50 ▼	-8.04	6,680	6,590	6,220	667,711	4,153,162,420
28/06/2020	6,680	-0.12 ▼	-1.80	6,800	6,960	6,640	3,942,060	26,332,960,800
26/06/2020	6,680	-0.12 ▼	-1.80	6,800	6,960	6,640	3,942,060	26,332,960,800
25/06/2020	6,800	-0.10 ▼	-1.47	6,910	6,950	6,620	521,786	3,548,144,800
24/06/2020	6,910	-0.10 ▼	-1.45	6,980	7,300	6,910	452,840	3,129,124,400
23/06/2020	6,980	-0.30 ▼	-4.30	7,270	7,380	6,960	843,572	5,888,132,560
22/06/2020	7,270	0.20 ▲	2.75	7,090	7,580	7,220	1,152,522	8,378,834,940
19/06/2020	7,090	0.50 ▲	7.05	6,630	7,090	7,090	131,622	933,199,980
18/06/2020	6,630	0.40 ▲	6.03	6,200	6,630	6,010	718,096	4,760,976,480
17/06/2020	6,200	-0.17 ▼	-2.74	6,370	6,460	6,190	3,180,240	19,717,488,000
16/06/2020	6,370	0.10 ▲	1.57	6,240	6,470	6,270	316,253	2,014,531,610
15/06/2020	6,240	-0.50 ▼	-8.01	6,700	6,800	6,240	658,380	4,108,291,200
14/06/2020	6,700	0.10 ▲	1.49	6,570	6,800	6,210	513,219	3,438,567,300
12/06/2020	6,700	0.10 ▲	1.49	6,570	6,800	6,210	513,219	3,438,567,300
11/06/2020	6,570	-0.50 ▼	-7.61	7,060	7,550	6,570	1,169,798	7,685,572,860
10/06/2020	7,060	0.20 ▲	2.83	6,850	7,130	6,640	871,425	6,152,260,500
09/06/2020	6,850	0.40 ▲	5.84	6,450	6,880	6,520	752,176	5,152,405,600
08/06/2020	6,450	0.30 ▲	4.65	6,150	6,530	6,300	467,795	3,017,277,750
06/06/2020	6,150	0.20 ▲	3.25	5,970	6,210	5,930	336,670	2,070,520,500
05/06/2020	6,150	0.20 ▲	3.25	5,970	6,210	5,930	336,670	2,070,520,500
04/06/2020	5,970	0.00 ■■	0.00	5,960	6,140	5,950	306,537	1,830,025,890
03/06/2020	5,960	0.00 ■■	0.00	5,950	6,000	5,850	232,358	1,384,853,680
02/06/2020	5,950	-0.20 ▼	-3.36	6,180	6,280	5,940	462,635	2,752,678,250
01/06/2020	6,180	0.30 ▲	4.85	5,840	6,240	5,850	519,039	3,207,661,020
31/05/2020	5,840	0.10 ▲	1.71	5,690	5,950	5,610	391,954	2,289,011,360
29/05/2020	5,840	0.10 ▲	1.71	5,690	5,950	5,610	391,954	2,289,011,360
28/05/2020	5,690	-0.10 ▼	-1.76	5,770	5,800	5,610	225,314	1,282,036,660
27/05/2020	5,770	0.00 ■■	0.00	5,720	6,000	5,750	587,733	3,391,219,410
26/05/2020	5,720	0.40 ▲	6.99	5,350	5,720	5,390	735,387	4,206,413,640
25/05/2020	5,350	0.10 ▲	1.87	5,250	5,420	5,230	155,546	832,171,100
24/05/2020	5,250	-0.20 ▼	-3.81	5,400	5,510	5,250	376,552	1,976,898,000
22/05/2020	5,250	-0.20 ▼	-3.81	5,400	5,510	5,250	376,552	1,976,898,000
21/05/2020	5,400	0.10 ▲	1.85	5,270	5,510	5,250	379,093	2,047,102,200
20/05/2020	5,270	0.00 ■■	0.00	5,310	5,360	5,260	126,808	668,278,160
19/05/2020	5,310	0.00 ■■	0.00	5,300	5,450	5,300	257,426	1,366,932,060
18/05/2020	5,300	0.10 ▲	1.89	5,230	5,380	5,120	200,129	1,060,683,700
17/05/2020	5,230	-0.30 ▼	-5.74	5,480	5,560	5,190	367,037	1,919,603,510
15/05/2020	5,230	-0.30 ▼	-5.74	5,480	5,560	5,190	367,037	1,919,603,510
14/05/2020	5,480	-0.10 ▼	-1.82	5,600	5,600	5,450	378,801	2,075,829,480
13/05/2020	5,600	0.20 ▲	3.57	5,440	5,700	5,320	454,890	2,547,384,000
12/05/2020	5,440	0.20 ▲	3.68	5,200	5,470	5,100	424,845	2,311,156,800
11/05/2020	5,200	0.30 ▲	5.77	4,950	5,200	4,970	358,579	1,864,610,800
10/05/2020	4,950	0.10 ▲	2.02	4,890	5,100	4,870	339,752	1,681,772,400
08/05/2020	4,950	0.10 ▲	2.02	4,890	5,100	4,870	339,752	1,681,772,400
07/05/2020	4,890	0.10 ▲	2.04	4,830	4,930	4,830	134,205	656,262,450
06/05/2020	4,830	0.10 ▲	2.07	4,700	4,850	4,700	116,699	563,656,170
05/05/2020	4,700	0.00 ■■	0.00	4,740	4,790	4,580	121,537	571,223,900
04/05/2020	4,740	-0.10 ▼	-2.11	4,850	4,890	4,560	316,492	1,500,172,080
01/05/2020	4,850	-0.10 ▼	-2.06	4,900	4,970	4,850	126,545	613,743,250
30/04/2020	4,850	-0.10 ▼	-2.06	4,900	4,970	4,850	126,545	613,743,250
29/04/2020	4,850	-0.10 ▼	-2.06	4,900	4,970	4,850	126,545	613,743,250
28/04/2020	4,900	0.00 ■■	0.00	4,890	5,080	4,810	216,904	1,062,829,600
27/04/2020	4,890	0.00 ■■	0.00	4,900	4,930	4,750	256,109	1,252,373,010
26/04/2020	4,900	0.00 ■■	0.00	4,900	4,900	4,610	211,647	1,037,070,300
24/04/2020	4,900	0.00 ■■	0.00	4,900	4,900	4,610	211,647	1,037,070,300
23/04/2020	4,900	0.00 ■■	0.00	4,890	5,000	4,860	196,379	962,257,100
22/04/2020	4,890	0.00 ■■	0.00	4,890	4,910	4,560	390,903	1,911,515,670
21/04/2020	4,890	-0.40 ▼	-8.18	5,250	5,040	4,890	557,798	2,727,632,220
20/04/2020	5,250	-0.10 ▼	-1.90	5,380	5,650	5,250	592,004	3,108,021,000
19/04/2020	5,380	0.30 ▲	5.58	5,100	5,440	5,190	511,150	2,749,987,000
17/04/2020	5,380	0.30 ▲	5.58	5,100	5,440	5,190	511,150	2,749,987,000
16/04/2020	5,100	0.10 ▲	1.96	5,000	5,150	4,920	332,170	1,694,067,000
15/04/2020	5,000	0.10 ▲	2.00	4,900	5,080	4,870	331,735	1,658,675,000
14/04/2020	4,900	-0.20 ▼	-4.08	5,100	5,100	4,850	376,722	1,845,937,800
13/04/2020	5,100	0.00 ■■	0.00	5,100	5,190	4,920	313,364	1,598,156,400
12/04/2020	5,100	0.20 ▲	3.92	4,930	5,100	4,690	545,900	2,784,090,000
10/04/2020	5,100	0.20 ▲	3.92	4,930	5,100	4,690	545,900	2,784,090,000
09/04/2020	4,930	0.20 ▲	4.06	4,730	4,930	4,710	334,104	1,647,132,720
08/04/2020	4,730	0.30 ▲	6.34	4,430	4,740	4,150	570,957	2,700,626,610
07/04/2020	4,430	-0.30 ▼	-6.77	4,760	4,670	4,430	880,016	3,898,470,880
06/04/2020	4,760	0.30 ▲	6.30	4,450	4,760	4,550	314,819	1,498,538,440
03/04/2020	4,450	0.30 ▲	6.74	4,160	4,450	4,160	257,845	1,147,410,250
02/04/2020	4,160	0.00 ■■	0.00	4,150	4,400	3,860	1,872,366	7,789,042,560
01/04/2020	4,160	0.00 ■■	0.00	4,150	4,400	3,860	1,872,366	7,789,042,560
31/03/2020	4,150	-0.30 ▼	-7.23	4,460	4,150	4,150	33,618	139,514,700
30/03/2020	4,460	-0.30 ▼	-6.73	4,790	4,460	4,460	27,335	121,914,100
29/03/2020	4,790	-0.40 ▼	-8.35	5,150	5,150	4,790	232,085	1,111,687,150
27/03/2020	4,790	-0.40 ▼	-8.35	5,150	5,150	4,790	232,085	1,111,687,150
26/03/2020	5,150	-0.40 ▼	-7.77	5,530	5,490	5,150	81,256	418,468,400
25/03/2020	5,530	0.30 ▲	5.42	5,240	5,530	5,210	294,964	1,631,150,920
24/03/2020	5,240	-0.40 ▼	-7.63	5,630	5,500	5,240	365,777	1,916,671,480
23/03/2020	5,630	-0.40 ▼	-7.10	6,050	6,000	5,630	162,396	914,289,480
22/03/2020	6,050	-0.10 ▼	-1.65	6,150	6,160	5,950	146,731	887,722,550
20/03/2020	6,050	-0.10 ▼	-1.65	6,150	6,160	5,950	146,731	887,722,550
19/03/2020	6,150	0.00 ■■	0.00	6,200	6,150	5,920	204,641	1,258,542,150
18/03/2020	6,200	0.00 ■■	0.00	6,200	6,300	6,100	272,222	1,687,776,400
17/03/2020	6,200	0.00 ■■	0.00	6,200	6,200	5,850	198,013	1,227,680,600
16/03/2020	6,200	-0.19 ▼	-3.06	6,390	6,400	6,020	2,653,980	16,454,676,000
14/03/2020	6,390	-0.11 ▼	-1.72	6,500	6,400	6,050	2,452,060	15,668,663,400
13/03/2020	6,390	-0.11 ▼	-1.72	6,500	6,400	6,050	2,452,060	15,668,663,400
12/03/2020	6,500	0.31 ▲	4.77	6,190	6,500	5,760	4,330,150	28,145,975,000
11/03/2020	6,190	-0.30 ▼	-4.85	6,490	6,650	6,040	3,837,990	23,757,158,100
10/03/2020	6,490	0.10 ▲	1.54	6,420	6,560	6,000	335,159	2,175,181,910
09/03/2020	6,420	-0.50 ▼	-7.79	6,900	6,600	6,420	326,787	2,097,972,540
07/03/2020	6,900	0.50 ▲	7.25	6,450	6,900	6,260	540,211	3,727,455,900
06/03/2020	6,900	0.50 ▲	7.25	6,450	6,900	6,260	540,211	3,727,455,900
05/03/2020	6,450	-0.20 ▼	-3.10	6,660	6,870	6,450	286,380	1,847,151,000
04/03/2020	6,660	0.40 ▲	6.01	6,230	6,660	6,120	531,806	3,541,827,960
03/03/2020	6,230	0.30 ▲	4.82	5,890	6,240	5,940	352,641	2,196,953,430
02/03/2020	5,890	0.10 ▲	1.70	5,810	6,050	5,720	249,254	1,468,106,060
28/02/2020	5,810	-0.40 ▼	-6.88	6,200	6,040	5,810	212,441	1,234,282,210
27/02/2020	6,200	0.00 ■■	0.00	6,200	6,200	6,050	170,032	1,054,198,400
26/02/2020	6,200	0.00 ■■	0.00	6,200	6,200	5,860	183,675	1,138,785,000
25/02/2020	6,200	0.10 ▲	1.61	6,080	6,200	5,710	277,799	1,722,353,800
24/02/2020	6,080	-0.50 ▼	-8.22	6,530	6,400	6,080	454,631	2,764,156,480
21/02/2020	6,530	-0.20 ▼	-3.06	6,710	6,820	6,510	311,674	2,035,231,220
20/02/2020	6,710	0.10 ▲	1.49	6,650	6,830	6,650	218,062	1,463,196,020
19/02/2020	6,650	-0.30 ▼	-4.51	6,920	6,900	6,650	260,542	1,732,604,300
18/02/2020	6,920	0.10 ▲	1.45	6,790	7,090	6,790	272,409	1,885,070,280
17/02/2020	6,790	0.30 ▲	4.42	6,470	6,880	6,500	341,443	2,318,397,970
15/02/2020	6,470	0.10 ▲	1.55	6,380	6,500	6,350	135,790	878,561,300
14/02/2020	6,470	0.10 ▲	1.55	6,380	6,500	6,350	135,790	878,561,300
13/02/2020	6,380	-0.10 ▼	-1.57	6,450	6,530	6,350	127,198	811,523,240
12/02/2020	6,450	0.00 ■■	0.00	6,450	6,600	6,440	211,029	1,361,137,050
11/02/2020	6,450	0.00 ■■	0.00	6,480	6,580	6,400	165,076	1,064,740,200
10/02/2020	6,480	-0.30 ▼	-4.63	6,760	6,670	6,380	125,872	815,650,560
09/02/2020	6,760	0.30 ▲	4.44	6,510	6,850	6,450	225,309	1,523,088,840
07/02/2020	6,760	0.30 ▲	4.44	6,510	6,850	6,450	225,309	1,523,088,840
06/02/2020	6,510	0.00 ■■	0.00	6,490	6,700	6,430	240,491	1,565,596,410
05/02/2020	6,490	0.40 ▲	6.16	6,120	6,540	6,150	232,131	1,506,530,190
04/02/2020	6,120	-0.50 ▼	-8.17	6,580	6,740	6,120	574,558	3,516,294,960
03/02/2020	6,580	-0.50 ▼	-7.60	7,070	6,800	6,580	273,115	1,797,096,700
02/02/2020	7,070	-0.50 ▼	-7.07	7,600	7,600	7,070	171,299	1,211,083,930
31/01/2020	7,070	-0.50 ▼	-7.07	7,600	7,600	7,070	171,299	1,211,083,930
30/01/2020	7,600	-0.40 ▼	-5.26	8,000	7,920	7,600	89,375	679,250,000
29/01/2020	8,000	0.10 ▲	1.25	7,900	8,000	7,830	57,244	457,952,000
28/01/2020	8,000	0.10 ▲	1.25	7,900	8,000	7,830	57,244	457,952,000
27/01/2020	8,000	0.10 ▲	1.25	7,900	8,000	7,830	57,244	457,952,000
26/01/2020	8,000	0.10 ▲	1.25	7,900	8,000	7,830	57,244	457,952,000
24/01/2020	8,000	0.10 ▲	1.25	7,900	8,000	7,830	57,244	457,952,000
23/01/2020	8,000	0.10 ▲	1.25	7,900	8,000	7,830	57,244	457,952,000
22/01/2020	8,000	0.10 ▲	1.25	7,900	8,000	7,830	57,244	457,952,000
21/01/2020	7,900	0.22 ▲	2.78	7,680	7,900	7,700	564,510	4,459,629,000
20/01/2020	7,680	-0.05 ▼	-0.65	7,680	7,680	7,580	658,050	5,053,824,000
17/01/2020	7,680	-0.08 ▼	-1.04	7,760	7,820	7,680	452,930	3,478,502,400
16/01/2020	7,760	-0.09 ▼	-1.16	7,850	7,920	7,750	626,030	4,857,992,800
15/01/2020	7,850	0.18 ▲	2.29	7,670	7,850	7,690	781,810	6,137,208,500
14/01/2020	7,700	-0.08 ▼	-1.04	7,780	7,900	7,700	104,400	803,880,000
13/01/2020	7,780	0.20 ▲	2.57	7,600	7,910	7,520	94,492	735,147,760
10/01/2020	7,600	-0.30 ▼	-3.95	7,930	7,960	7,550	149,052	1,132,795,200
09/01/2020	7,930	0.10 ▲	1.26	7,860	8,060	7,900	68,438	542,713,340
08/01/2020	7,860	-0.60 ▼	-7.63	8,450	8,380	7,860	356,664	2,803,379,040
07/01/2020	8,450	0.00 ■■	0.00	8,400	8,490	8,330	70,912	599,206,400
06/01/2020	8,400	-0.30 ▼	-3.57	8,660	8,780	8,400	76,410	641,844,000
03/01/2020	8,660	-0.20 ▼	-2.31	8,850	8,940	8,660	97,536	844,661,760
02/01/2020	8,850	0.20 ▲	2.26	8,660	8,910	8,620	77,248	683,644,800
31/12/2019	8,660	-0.20 ▼	-2.31	8,850	8,900	8,650	85,382	739,408,120
30/12/2019	8,850	0.10 ▲	1.13	8,720	9,060	8,850	166,606	1,474,463,100
28/12/2019	8,720	0.10 ▲	1.15	8,630	8,830	8,580	78,465	684,214,800
27/12/2019	8,720	0.10 ▲	1.15	8,630	8,830	8,580	78,465	684,214,800
26/12/2019	8,630	0.20 ▲	2.32	8,430	8,870	8,520	147,570	1,273,529,100
25/12/2019	8,430	0.10 ▲	1.19	8,310	8,590	8,310	111,869	943,055,670
24/12/2019	8,310	-0.10 ▼	-1.20	8,430	8,480	8,310	136,642	1,135,495,020
23/12/2019	8,430	-0.20 ▼	-2.37	8,600	8,640	8,430	65,406	551,372,580
20/12/2019	8,600	0.10 ▲	1.16	8,500	8,750	8,500	529,900	4,557,140,000
19/12/2019	8,500	0.00 ■■	0.00	8,500	8,690	8,400	54,923	466,845,500
18/12/2019	8,500	-0.30 ▼	-3.53	8,750	8,800	8,500	85,028	722,738,000
17/12/2019	8,750	-0.40 ▼	-4.57	9,130	9,130	8,700	134,103	1,173,401,250
16/12/2019	9,130	0.00 ■■	0.00	9,150	9,150	9,000	110,180	1,005,943,400
13/12/2019	9,150	0.20 ▲	2.19	9,000	9,200	9,020	108,669	994,321,350
12/12/2019	9,000	0.20 ▲	2.22	8,850	9,090	8,800	90,072	810,648,000
11/12/2019	8,850	0.20 ▲	2.26	8,700	8,850	8,650	77,525	686,096,250
10/12/2019	8,700	0.00 ■■	0.00	8,700	8,760	8,600	70,960	617,352,000
09/12/2019	8,700	-0.10 ▼	-1.15	8,800	8,900	8,660	79,777	694,059,900
07/12/2019	8,800	0.10 ▲	1.14	8,750	8,810	8,700	54,411	478,816,800
06/12/2019	8,800	0.10 ▲	1.14	8,750	8,810	8,700	54,411	478,816,800
05/12/2019	8,750	-0.20 ▼	-2.29	8,900	8,960	8,750	78,654	688,222,500
04/12/2019	8,820	0.30 ▲	3.40	8,500	8,900	8,490	104,934	925,517,880
03/12/2019	8,500	0.00 ■■	0.00	8,500	8,700	8,370	93,855	797,767,500
02/12/2019	8,500	-0.20 ▼	-2.35	8,680	8,810	8,450	129,649	1,102,016,500
29/11/2019	8,680	0.10 ▲	1.15	8,600	8,680	8,390	152,098	1,320,210,640
28/11/2019	8,600	-0.30 ▼	-3.49	8,930	9,020	8,600	138,230	1,188,778,000
27/11/2019	8,930	0.60 ▲	6.72	8,350	8,930	8,390	188,686	1,684,965,980
26/11/2019	8,350	-0.30 ▼	-3.59	8,630	8,790	8,030	575,946	4,809,149,100
25/11/2019	8,630	-0.60 ▼	-6.95	9,270	9,270	8,630	264,252	2,280,494,760
23/11/2019	9,270	-0.70 ▼	-7.55	9,960	9,970	9,270	216,901	2,010,672,270
22/11/2019	9,270	-0.70 ▼	-7.55	9,960	9,970	9,270	216,901	2,010,672,270
21/11/2019	9,960	0.00 ■■	0.00	10,000	10,050	9,950	118,131	1,176,584,760
20/11/2019	10,000	-0.10 ▼	-1.00	10,050	10,100	9,980	92,905	929,050,000
19/11/2019	10,050	0.10 ▲	1.00	10,000	10,050	9,930	127,758	1,283,967,900
18/11/2019	10,000	-0.10 ▼	-1.00	10,050	10,100	9,950	126,819	1,268,190,000
15/11/2019	10,050	0.00 ■■	0.00	10,050	10,200	9,990	161,958	1,627,677,900
14/11/2019	10,050	0.10 ▲	1.00	10,000	10,050	9,800	288,651	2,900,942,550
13/11/2019	10,000	-0.20 ▼	-2.00	10,200	10,300	9,970	211,810	2,118,100,000
12/11/2019	10,200	0.10 ▲	0.98	10,050	10,200	9,960	219,284	2,236,696,800
11/11/2019	10,050	-0.40 ▼	-3.98	10,400	10,400	10,050	254,383	2,556,549,150
08/11/2019	10,400	-0.30 ▼	-2.88	10,650	10,650	10,300	206,802	2,150,740,800
07/11/2019	10,650	0.00 ■■	0.00	10,700	10,700	10,450	203,474	2,166,998,100
06/11/2019	10,700	0.00 ■■	0.00	10,650	10,800	10,500	191,683	2,051,008,100
05/11/2019	10,650	0.10 ▲	0.94	10,600	10,650	10,350	144,035	1,533,972,750
04/11/2019	10,300	0.30 ▲	2.91	10,050	10,300	9,700	151,228	1,557,648,400
01/11/2019	10,300	0.30 ▲	2.91	10,050	10,300	9,700	151,228	1,557,648,400
31/10/2019	10,050	-0.10 ▼	-1.00	10,200	10,300	9,900	133,379	1,340,458,950
30/10/2019	10,200	0.10 ▲	0.98	10,100	10,200	9,980	217,114	2,214,562,800
29/10/2019	10,100	-0.20 ▼	-1.98	10,300	10,350	10,100	143,640	1,450,764,000
28/10/2019	10,300	-0.20 ▼	-1.94	10,500	10,450	10,250	154,105	1,587,281,500
26/10/2019	10,500	0.00 ■■	0.00	10,500	10,500	10,350	100,501	1,055,260,500
25/10/2019	10,500	0.00 ■■	0.00	10,500	10,500	10,350	100,501	1,055,260,500
24/10/2019	10,500	0.10 ▲	0.95	10,400	10,500	10,300	140,223	1,472,341,500
23/10/2019	10,400	0.10 ▲	0.96	10,350	10,400	10,200	109,654	1,140,401,600
22/10/2019	10,350	-0.10 ▼	-0.97	10,400	10,400	10,100	170,014	1,759,644,900
21/10/2019	10,400	-0.30 ▼	-2.88	10,650	10,550	9,990	341,447	3,551,048,800
18/10/2019	10,650	-0.40 ▼	-3.76	11,050	11,100	10,600	199,263	2,122,150,950
17/10/2019	11,050	0.10 ▲	0.90	11,000	11,150	10,550	328,056	3,625,018,800
16/10/2019	11,000	-0.30 ▼	-2.73	11,250	11,300	11,000	171,536	1,886,896,000
15/10/2019	11,250	-0.20 ▼	-1.78	11,400	11,450	11,200	196,860	2,214,675,000
14/10/2019	11,400	-0.20 ▼	-1.75	11,550	11,700	11,400	200,170	2,281,938,000
11/10/2019	11,550	0.10 ▲	0.87	11,450	11,700	11,300	215,252	2,486,160,600
10/10/2019	11,450	-0.30 ▼	-2.62	11,700	11,800	11,450	153,757	1,760,517,650
09/10/2019	11,700	0.30 ▲	2.56	11,450	11,800	11,400	212,332	2,484,284,400
08/10/2019	11,450	-0.10 ▼	-0.87	11,500	11,550	11,200	251,363	2,878,106,350
07/10/2019	11,500	0.20 ▲	1.74	11,350	11,900	11,350	255,857	2,942,355,500
04/10/2019	11,350	-0.10 ▼	-0.88	11,450	11,600	11,200	195,065	2,213,987,750
03/10/2019	11,450	0.70 ▲	6.11	10,750	11,500	10,500	366,774	4,199,562,300
02/10/2019	10,750	0.00 ■■	0.00	10,750	11,000	10,550	241,116	2,591,997,000
01/10/2019	10,750	-0.10 ▼	-0.93	10,800	11,100	10,650	220,590	2,371,342,500
30/09/2019	10,800	0.70 ▲	6.48	10,100	10,800	10,250	516,422	5,577,357,600
27/09/2019	10,100	0.00 ■■	0.00	10,100	10,200	9,990	111,304	1,124,170,400
26/09/2019	10,100	0.00 ■■	0.00	10,100	10,250	10,050	111,396	1,125,099,600
25/09/2019	10,100	-0.10 ▼	-0.99	10,200	10,300	10,100	90,166	910,676,600
24/09/2019	10,200	0.10 ▲	0.98	10,100	10,300	10,000	121,521	1,239,514,200
23/09/2019	10,100	-0.20 ▼	-1.98	10,250	10,300	10,100	60,314	609,171,400
20/09/2019	10,250	0.10 ▲	0.98	10,150	10,350	10,050	182,585	1,871,496,250
19/09/2019	10,150	0.00 ■■	0.00	10,200	10,300	9,810	306,101	3,106,925,150
18/09/2019	10,200	-0.30 ▼	-2.94	10,500	10,600	10,200	170,617	1,740,293,400
17/09/2019	10,500	0.20 ▲	1.90	10,300	10,550	10,200	240,002	2,520,021,000
16/09/2019	10,300	-0.10 ▼	-0.97	10,450	10,600	10,250	164,627	1,695,658,100
13/09/2019	10,450	0.20 ▲	1.91	10,250	10,500	10,250	189,891	1,984,360,950
12/09/2019	10,250	-0.20 ▼	-1.95	10,450	10,700	10,100	272,035	2,788,358,750
11/09/2019	10,450	0.40 ▲	3.83	10,050	10,450	9,980	254,798	2,662,639,100
10/09/2019	10,050	0.00 ■■	0.00	10,100	10,150	9,860	446,570	4,488,028,500
09/09/2019	10,100	0.20 ▲	1.98	9,890	10,300	9,930	213,802	2,159,400,200
06/09/2019	9,890	0.30 ▲	3.03	9,550	9,890	9,480	179,046	1,770,764,940
05/09/2019	9,550	0.10 ▲	1.05	9,430	9,680	9,460	184,115	1,758,298,250
04/09/2019	9,430	0.40 ▲	4.24	9,050	9,450	8,840	263,038	2,480,448,340
03/09/2019	9,050	0.00 ■■	0.00	9,100	9,250	8,870	156,513	1,416,442,650
30/08/2019	9,100	-0.30 ▼	-3.30	9,440	9,540	9,100	219,437	1,996,876,700
29/08/2019	9,440	0.10 ▲	1.06	9,300	9,550	9,300	191,446	1,807,250,240
28/08/2019	9,300	0.30 ▲	3.23	9,000	9,370	8,990	177,150	1,647,495,000
27/08/2019	9,000	0.30 ▲	3.33	8,750	9,000	8,700	180,323	1,622,907,000
26/08/2019	8,750	0.10 ▲	1.14	8,690	8,930	8,560	196,532	1,719,655,000
23/08/2019	8,690	0.00 ■■	0.00	8,640	8,690	8,560	115,039	999,688,910
22/08/2019	8,640	0.20 ▲	2.31	8,490	8,690	8,490	196,376	1,696,688,640
21/08/2019	8,490	0.20 ▲	2.36	8,270	8,600	8,210	190,126	1,614,169,740
20/08/2019	8,270	0.00 ■■	0.00	8,220	8,280	8,200	92,110	761,749,700
19/08/2019	8,220	0.10 ▲	1.22	8,170	8,270	8,150	75,944	624,259,680
16/08/2019	8,170	0.10 ▲	1.22	8,030	8,250	8,000	147,399	1,204,249,830
15/08/2019	8,030	0.00 ■■	0.00	8,020	8,040	7,800	93,765	752,932,950
14/08/2019	8,020	0.10 ▲	1.25	7,960	8,030	7,920	60,523	485,394,460
13/08/2019	7,960	-0.10 ▼	-1.26	8,030	8,050	7,960	74,226	590,838,960
12/08/2019	8,030	0.10 ▲	1.25	7,970	8,080	7,970	67,391	541,149,730
09/08/2019	7,970	0.20 ▲	2.51	7,770	8,160	7,770	101,164	806,277,080
08/08/2019	7,770	0.10 ▲	1.29	7,710	7,900	7,650	73,180	568,608,600
07/08/2019	7,710	-0.20 ▼	-2.59	7,900	7,930	7,700	53,966	416,077,860
06/08/2019	7,900	-0.20 ▼	-2.53	8,090	7,950	7,650	153,335	1,211,346,500
05/08/2019	8,090	-0.10 ▼	-1.24	8,180	8,170	7,990	75,955	614,475,950
02/08/2019	8,180	0.10 ▲	1.22	8,080	8,180	7,900	114,297	934,949,460
01/08/2019	8,080	0.20 ▲	2.48	7,900	8,170	7,850	158,967	1,284,453,360
31/07/2019	7,900	0.20 ▲	2.53	7,710	7,900	7,590	134,853	1,065,338,700
30/07/2019	7,710	-0.20 ▼	-2.59	7,940	7,930	7,700	160,867	1,240,284,570
29/07/2019	7,940	-0.10 ▼	-1.26	8,080	8,080	7,940	68,096	540,682,240
26/07/2019	8,080	0.00 ■■	0.00	8,120	8,100	8,010	61,357	495,764,560
25/07/2019	8,120	0.00 ■■	0.00	8,130	8,130	8,040	65,087	528,506,440
24/07/2019	8,130	0.10 ▲	1.23	8,030	8,140	8,000	90,647	736,960,110
23/07/2019	8,030	0.00 ■■	0.00	8,000	8,140	7,940	149,396	1,199,649,880
22/07/2019	8,000	-0.60 ▼	-7.50	8,590	8,590	8,000	294,644	2,357,152,000
19/07/2019	8,590	0.40 ▲	4.66	8,170	8,690	8,100	278,245	2,390,124,550
18/07/2019	8,170	0.00 ■■	0.00	8,180	8,200	8,120	57,478	469,595,260
17/07/2019	8,180	0.00 ■■	0.00	8,190	8,230	8,160	46,969	384,206,420
16/07/2019	8,190	0.00 ■■	0.00	8,180	8,200	8,090	106,852	875,117,880
15/07/2019	8,180	-0.10 ▼	-1.22	8,290	8,300	8,180	69,573	569,107,140
12/07/2019	8,290	0.00 ■■	0.00	8,250	8,350	8,190	96,852	802,903,080
11/07/2019	8,250	0.10 ▲	1.21	8,150	8,250	8,140	85,479	705,201,750
10/07/2019	8,150	-0.10 ▼	-1.23	8,210	8,300	8,150	64,335	524,330,250
09/07/2019	8,210	-0.10 ▼	-1.22	8,340	8,390	8,210	86,321	708,695,410
08/07/2019	8,340	0.00 ■■	0.00	8,300	8,450	8,300	81,326	678,258,840
05/07/2019	8,300	-0.20 ▼	-2.41	8,530	8,590	8,300	36,461	302,626,300
04/07/2019	8,530	0.00 ■■	0.00	8,500	8,530	8,400	66,765	569,505,450
03/07/2019	8,500	-0.10 ▼	-1.18	8,550	8,560	8,400	42,503	361,275,500
02/07/2019	8,550	-0.10 ▼	-1.17	8,630	8,690	8,550	75,938	649,269,900
01/07/2019	8,630	0.10 ▲	1.16	8,500	8,800	8,410	91,405	788,825,150
28/06/2019	8,500	0.10 ▲	1.18	8,390	8,570	8,220	123,065	1,046,052,500
27/06/2019	8,390	0.20 ▲	2.38	8,180	8,400	8,040	135,831	1,139,622,090
26/06/2019	8,180	-0.20 ▼	-2.44	8,350	8,380	8,040	173,899	1,422,493,820
25/06/2019	8,350	-0.20 ▼	-2.40	8,550	8,530	8,350	89,019	743,308,650
24/06/2019	8,550	-0.10 ▼	-1.17	8,680	8,700	8,550	27,616	236,116,800
21/06/2019	8,680	0.10 ▲	1.15	8,600	8,750	8,510	74,337	645,245,160
20/06/2019	8,600	-0.10 ▼	-1.16	8,700	8,700	8,600	46,519	400,063,400
19/06/2019	8,700	0.00 ■■	0.00	8,680	8,790	8,590	67,026	583,126,200
18/06/2019	8,680	-0.10 ▼	-1.15	8,730	8,830	8,590	54,251	470,898,680
17/06/2019	8,730	-0.10 ▼	-1.15	8,830	8,830	8,690	46,632	407,097,360
16/06/2019	8,830	0.00 ■■	0.00	8,850	8,930	8,770	47,927	423,195,410
14/06/2019	8,830	0.00 ■■	0.00	8,850	8,930	8,770	47,927	423,195,410
13/06/2019	8,850	-0.10 ▼	-1.13	8,900	8,950	8,820	53,150	470,377,500
11/06/2019	9,000	0.20 ▲	2.22	8,800	9,120	8,820	91,592	824,328,000
10/06/2019	8,800	0.10 ▲	1.14	8,750	8,960	8,760	87,944	773,907,200
09/06/2019	8,750	0.00 ■■	0.00	8,750	8,800	8,720	43,489	380,528,750
07/06/2019	8,750	0.00 ■■	0.00	8,750	8,800	8,720	43,489	380,528,750
06/06/2019	8,750	0.00 ■■	0.00	8,750	8,840	8,720	32,731	286,396,250
05/06/2019	8,750	0.00 ■■	0.00	8,750	8,890	8,730	54,332	475,405,000
04/06/2019	8,750	0.00 ■■	0.00	8,750	8,850	8,720	48,256	422,240,000
03/06/2019	8,750	-0.30 ▼	-3.43	9,000	8,990	8,740	85,712	749,980,000
02/06/2019	9,000	-0.10 ▼	-1.11	9,110	9,150	9,000	52,282	470,538,000
31/05/2019	9,000	-0.10 ▼	-1.11	9,110	9,150	9,000	52,282	470,538,000
30/05/2019	9,110	0.00 ■■	0.00	9,100	9,210	9,100	46,892	427,186,120
29/05/2019	9,100	0.00 ■■	0.00	9,110	9,250	9,050	78,996	718,863,600
28/05/2019	9,110	-0.20 ▼	-2.20	9,280	9,290	9,100	82,542	751,957,620
27/05/2019	9,280	0.00 ■■	0.00	9,260	9,330	9,130	85,463	793,096,640
26/05/2019	9,260	-0.10 ▼	-1.08	9,340	9,480	9,220	73,025	676,211,500
24/05/2019	9,260	-0.10 ▼	-1.08	9,340	9,480	9,220	73,025	676,211,500
23/05/2019	9,340	-0.10 ▼	-1.07	9,400	9,430	9,240	78,326	731,564,840
22/05/2019	9,400	-0.10 ▼	-1.06	9,500	9,560	9,350	96,532	907,400,800
21/05/2019	9,500	-0.10 ▼	-1.05	9,600	9,670	9,500	87,688	833,036,000
20/05/2019	9,600	0.00 ■■	0.00	9,600	9,680	9,460	69,350	665,760,000
19/05/2019	9,600	-0.20 ▼	-2.08	9,800	9,800	9,600	119,414	1,146,374,400
17/05/2019	9,600	-0.20 ▼	-2.08	9,800	9,800	9,600	119,414	1,146,374,400
16/05/2019	9,800	0.20 ▲	2.04	9,560	10,000	9,600	153,189	1,501,252,200
15/05/2019	9,560	0.60 ▲	6.28	8,940	9,560	8,940	186,414	1,782,117,840
14/05/2019	8,940	0.10 ▲	1.12	8,860	8,950	8,650	125,370	1,120,807,800
13/05/2019	8,860	-0.30 ▼	-3.39	9,180	9,180	8,810	94,610	838,244,600
12/05/2019	9,180	0.00 ■■	0.00	9,200	9,290	9,120	34,625	317,857,500
10/05/2019	9,180	0.00 ■■	0.00	9,200	9,290	9,120	34,625	317,857,500
09/05/2019	9,200	-2.10 ▼	-22.83	11,300	9,590	9,130	103,092	948,446,400
08/05/2019	11,300	-0.30 ▼	-2.65	11,600	11,600	11,250	152,215	1,720,029,500
07/05/2019	11,600	-0.10 ▼	-0.86	11,650	11,800	11,550	74,791	867,575,600
06/05/2019	11,650	0.10 ▲	0.86	11,600	11,700	11,450	110,028	1,281,826,200
05/05/2019	11,600	0.20 ▲	1.72	11,400	11,800	11,400	122,849	1,425,048,400
03/05/2019	11,600	0.20 ▲	1.72	11,400	11,800	11,400	122,849	1,425,048,400
02/05/2019	11,400	-0.50 ▼	-4.39	11,950	12,000	11,400	168,419	1,919,976,600
01/05/2019	11,950	-0.10 ▼	-0.84	12,000	12,150	11,900	60,202	719,413,900
30/04/2019	11,950	-0.10 ▼	-0.84	12,000	12,150	11,900	60,202	719,413,900
29/04/2019	11,950	-0.10 ▼	-0.84	12,000	12,150	11,900	60,202	719,413,900
28/04/2019	11,950	-0.10 ▼	-0.84	12,000	12,150	11,900	60,202	719,413,900
26/04/2019	11,950	-0.10 ▼	-0.84	12,000	12,150	11,900	60,202	719,413,900
25/04/2019	12,000	-0.10 ▼	-0.83	12,100	12,300	12,000	69,992	839,904,000
24/04/2019	12,100	-0.10 ▼	-0.83	12,200	12,400	12,000	120,057	1,452,689,700
23/04/2019	12,200	-0.20 ▼	-1.64	12,350	12,500	12,200	54,801	668,572,200
22/04/2019	12,350	0.20 ▲	1.62	12,200	12,500	12,250	104,015	1,284,585,250
21/04/2019	12,200	0.10 ▲	0.82	12,050	12,350	12,050	61,668	752,349,600
19/04/2019	12,200	0.10 ▲	0.82	12,050	12,350	12,050	61,668	752,349,600
18/04/2019	12,050	-0.20 ▼	-1.66	12,250	12,400	12,050	74,227	894,435,350
17/04/2019	12,250	-0.30 ▼	-2.45	12,550	12,700	12,150	40,640	497,840,000
16/04/2019	12,550	0.40 ▲	3.19	12,200	12,800	12,000	127,356	1,598,317,800
15/04/2019	12,200	0.10 ▲	0.82	12,050	12,350	12,050	50,710	618,662,000
12/04/2019	12,200	0.10 ▲	0.82	12,050	12,350	12,050	50,710	618,662,000
11/04/2019	12,050	-0.20 ▼	-1.66	12,250	12,300	11,850	131,335	1,582,586,750
10/04/2019	12,250	-0.90 ▼	-7.35	13,100	13,000	12,250	230,316	2,821,371,000
09/04/2019	13,100	-0.30 ▼	-2.29	13,350	13,450	13,100	116,455	1,525,560,500
08/04/2019	13,350	-0.20 ▼	-1.50	13,550	13,600	13,350	36,576	488,289,600
05/04/2019	13,550	0.20 ▲	1.48	13,400	13,650	13,250	72,136	977,442,800
04/04/2019	13,400	0.10 ▲	0.75	13,300	13,450	13,250	70,260	941,484,000
03/04/2019	13,300	-0.10 ▼	-0.75	13,400	13,500	13,200	49,526	658,695,800
02/04/2019	13,400	-0.30 ▼	-2.24	13,650	13,800	13,400	63,488	850,739,200
01/04/2019	13,650	0.00 ■■	0.00	13,700	13,900	13,600	43,466	593,310,900
31/03/2019	15,750	0.05 ▲	0.32	15,700	15,800	15,550	453,920	7,149,240,000
29/03/2019	13,700	-0.20 ▼	-1.46	13,850	13,850	13,650	50,413	690,658,100
28/03/2019	13,850	0.30 ▲	2.17	13,600	14,000	13,450	107,446	1,488,127,100
27/03/2019	13,600	0.30 ▲	2.21	13,300	13,600	13,350	89,968	1,223,564,800
26/03/2019	13,300	0.10 ▲	0.75	13,200	13,450	13,050	50,500	671,650,000
25/03/2019	13,200	-0.60 ▼	-4.55	13,750	13,700	13,200	96,238	1,270,341,600
22/03/2019	13,750	0.40 ▲	2.91	13,400	13,900	13,350	189,596	2,606,945,000
21/03/2019	13,400	-0.40 ▼	-2.99	13,850	13,950	13,400	148,694	1,992,499,600
20/03/2019	13,850	-0.20 ▼	-1.44	14,000	14,000	13,600	197,831	2,739,959,350
19/03/2019	14,000	-0.20 ▼	-1.43	14,200	14,350	14,000	108,156	1,514,184,000
18/03/2019	14,200	-0.10 ▼	-0.70	14,300	14,600	14,150	207,729	2,949,751,800
15/03/2019	14,300	0.20 ▲	1.40	14,100	14,350	14,050	159,274	2,277,618,200
14/03/2019	14,100	-0.20 ▼	-1.42	14,300	14,400	14,100	92,974	1,310,933,400
13/03/2019	14,300	0.20 ▲	1.40	14,100	14,450	14,150	90,390	1,292,577,000
12/03/2019	14,100	0.00 ■■	0.00	14,100	14,400	14,050	89,262	1,258,594,200
11/03/2019	14,100	0.10 ▲	0.71	14,000	14,200	14,000	61,640	869,124,000
08/03/2019	14,000	-0.40 ▼	-2.86	14,400	14,300	13,950	172,242	2,411,388,000
07/03/2019	14,400	-0.40 ▼	-2.78	14,800	14,950	14,400	155,543	2,239,819,200
06/03/2019	14,800	0.20 ▲	1.35	14,650	14,950	14,500	132,306	1,958,128,800
05/03/2019	14,650	-0.30 ▼	-2.05	14,950	15,300	14,600	187,074	2,740,634,100
04/03/2019	14,950	0.90 ▲	6.02	14,000	14,950	14,050	332,373	4,968,976,350
01/03/2019	14,000	0.30 ▲	2.14	13,700	14,150	13,650	146,055	2,044,770,000
28/02/2019	13,700	-0.60 ▼	-4.38	14,300	14,350	13,700	117,975	1,616,257,500
27/02/2019	14,300	0.40 ▲	2.80	13,950	14,500	13,900	116,069	1,659,786,700
26/02/2019	13,950	0.10 ▲	0.72	13,850	14,100	13,800	71,312	994,802,400
25/02/2019	13,850	-0.20 ▼	-1.44	14,050	14,100	13,850	122,781	1,700,516,850
22/02/2019	14,050	-0.30 ▼	-2.14	14,350	14,350	14,000	77,311	1,086,219,550
21/02/2019	14,350	0.20 ▲	1.39	14,200	14,400	13,950	104,102	1,493,863,700
20/02/2019	14,200	0.00 ■■	0.00	14,200	14,200	13,550	280,217	3,979,081,400
19/02/2019	14,200	-0.60 ▼	-4.23	14,750	14,800	14,200	217,907	3,094,279,400
18/02/2019	14,750	0.40 ▲	2.71	14,350	14,800	14,400	111,782	1,648,784,500
15/02/2019	14,350	-0.40 ▼	-2.79	14,700	14,700	14,300	321,678	4,616,079,300
14/02/2019	14,700	-0.20 ▼	-1.36	14,900	15,200	14,500	360,653	5,301,599,100
13/02/2019	14,900	-0.10 ▼	-0.67	15,000	15,200	14,500	461,880	6,882,012,000
12/02/2019	15,000	-0.10 ▼	-0.67	15,100	15,350	14,800	152,511	2,287,665,000
11/02/2019	15,100	0.30 ▲	1.99	14,800	15,100	14,650	76,817	1,159,936,700
01/02/2019	14,800	0.20 ▲	1.35	14,600	14,800	14,300	27,137	401,627,600
31/01/2019	14,600	-0.20 ▼	-1.37	14,800	15,000	14,600	26,278	383,658,800
30/01/2019	14,800	0.10 ▲	0.68	14,700	15,100	14,750	38,595	571,206,000
29/01/2019	14,700	0.40 ▲	2.72	14,300	14,700	14,000	45,393	667,277,100
28/01/2019	14,300	0.00 ■■	0.00	14,300	14,350	14,000	29,841	426,726,300
25/01/2019	14,300	-0.30 ▼	-2.10	14,550	14,600	14,300	31,813	454,925,900
24/01/2019	14,550	0.10 ▲	0.69	14,500	14,550	14,350	41,388,000	602,195,400,000
23/01/2019	14,500	-0.30 ▼	-2.07	14,750	14,750	14,500	37,146,000	538,617,000,000
22/01/2019	14,750	-0.10 ▼	-0.68	14,800	14,850	14,600	49,699,000	733,060,250,000
21/01/2019	14,800	0.30 ▲	2.03	14,500	14,850	14,300	439,350	6,502,380,000
18/01/2019	14,500	-0.30 ▼	-2.07	14,800	14,900	14,500	517,780	7,507,810,000
17/01/2019	14,800	0.10 ▲	0.68	14,700	15,000	14,650	489,260	7,241,048,000
16/01/2019	14,700	-0.05 ▼	-0.34	14,750	14,950	14,650	302,890	4,452,483,000
15/01/2019	14,750	0.45 ▲	3.05	14,300	14,750	14,300	683,640	10,083,690,000
14/01/2019	14,300	-0.30 ▼	-2.10	14,300	14,350	13,800	408,520	5,841,836,000
11/01/2019	14,300	-0.05 ▼	-0.35	14,300	14,450	14,200	636,910	9,107,813,000
10/01/2019	14,300	0.05 ▲	0.35	14,300	14,600	14,000	714,070	10,211,201,000
09/01/2019	14,300	0.30 ▲	2.10	14,000	14,350	13,850	490,580	7,015,294,000
08/01/2019	14,000	0.30 ▲	2.14	13,700	14,000	13,550	971,320	13,598,480,000
07/01/2019	13,700	0.35 ▲	2.55	13,350	13,800	13,400	463,250	6,346,525,000
04/01/2019	13,350	0.35 ▲	2.62	13,000	13,450	12,400	1,021,990	13,643,566,500
03/01/2019	13,000	-0.95 ▼	-7.31	13,950	14,000	13,000	2,366,460	30,763,980,000
02/01/2019	13,950	-0.15 ▼	-1.08	14,100	14,450	13,500	628,660	8,769,807,000
30/12/2018	14,100	-0.45 ▼	-3.19	14,550	14,500	14,100	774,880	10,925,808,000
28/12/2018	14,100	-0.45 ▼	-3.19	14,550	14,500	14,100	774,880	10,925,808,000
27/12/2018	14,550	0.55 ▲	3.78	14,000	14,650	14,350	861,120	12,529,296,000
26/12/2018	14,000	-0.05 ▼	-0.36	14,050	14,400	13,800	598,740	8,382,360,000
25/12/2018	14,050	-1.00 ▼	-7.12	15,050	14,700	14,000	1,284,770	18,051,018,500
24/12/2018	15,050	-0.35 ▼	-2.33	15,400	15,600	14,900	267,440	4,024,972,000
22/12/2018	15,400	0.20 ▲	1.30	15,200	15,400	14,750	491,930	7,575,722,000
21/12/2018	15,400	0.20 ▲	1.30	15,200	15,400	14,750	491,930	7,575,722,000
20/12/2018	15,200	0.40 ▲	2.63	14,800	15,200	14,650	1,024,610	15,574,072,000
19/12/2018	14,800	-0.35 ▼	-2.36	15,150	15,250	14,600	950,060	14,060,888,000
18/12/2018	15,150	-0.75 ▼	-4.95	15,900	15,850	14,800	1,445,580	21,900,537,000
17/12/2018	15,900	-0.25 ▼	-1.57	16,150	16,100	15,750	1,299,070	20,655,213,000
14/12/2018	16,150	-0.20 ▼	-1.24	16,350	16,450	16,100	845,120	13,648,688,000
13/12/2018	16,350	-0.15 ▼	-0.92	16,500	16,700	16,350	845,950	13,831,282,500
12/12/2018	16,500	0.05 ▲	0.30	16,500	16,650	16,400	630,430	10,402,095,000
11/12/2018	16,500	0.35 ▲	2.12	16,150	16,500	16,150	749,680	12,369,720,000
10/12/2018	16,150	-0.30 ▼	-1.86	16,450	16,450	16,150	1,026,020	16,570,223,000
08/12/2018	16,450	-0.25 ▼	-1.52	16,700	16,800	16,450	1,896,660	31,200,057,000
07/12/2018	16,450	-0.25 ▼	-1.52	16,700	16,800	16,450	1,896,660	31,200,057,000
06/12/2018	16,700	-0.20 ▼	-1.20	16,900	17,000	16,450	1,572,640	26,263,088,000
05/12/2018	16,900	0.50 ▲	2.96	16,400	17,300	16,100	2,247,100	37,975,990,000
04/12/2018	16,400	-0.10 ▼	-0.61	16,500	16,600	16,350	886,500	14,538,600,000
03/12/2018	16,500	0.75 ▲	4.55	15,750	16,550	15,950	1,140,420	18,816,930,000
30/11/2018	15,750	0.05 ▲	0.32	15,700	15,800	15,550	453,920	7,149,240,000
29/11/2018	15,700	-0.20 ▼	-1.27	15,900	16,150	15,700	727,940	11,428,658,000
28/11/2018	15,900	-0.15 ▼	-0.94	15,900	16,050	15,550	1,088,120	17,301,108,000
27/11/2018	15,900	-0.70 ▼	-4.40	16,600	16,600	15,900	803,420	12,774,378,000
26/11/2018	16,600	0.25 ▲	1.51	16,350	16,600	16,250	1,035,870	17,195,442,000
25/11/2018	16,350	-0.45 ▼	-2.75	16,800	16,700	16,350	768,460	12,564,321,000
23/11/2018	16,350	-0.45 ▼	-2.75	16,800	16,700	16,350	768,460	12,564,321,000
22/11/2018	16,800	-0.25 ▼	-1.49	16,800	17,000	16,350	1,592,400	26,752,320,000
21/11/2018	16,800	0.25 ▲	1.49	16,550	17,300	16,150	2,493,360	41,888,448,000
20/11/2018	16,550	-0.40 ▼	-2.42	16,950	16,900	16,400	1,243,580	20,581,249,000
19/11/2018	16,950	0.25 ▲	1.47	16,700	17,050	16,500	1,102,440	18,686,358,000
16/11/2018	16,700	0.30 ▲	1.80	16,400	16,800	16,400	1,224,930	20,456,331,000
15/11/2018	16,400	-0.15 ▼	-0.91	16,550	16,650	16,350	887,940	14,562,216,000
14/11/2018	16,550	0.45 ▲	2.72	16,100	16,750	16,000	1,670,000	27,638,500,000
13/11/2018	16,100	0.55 ▲	3.42	15,550	16,350	15,200	2,624,910	42,261,051,000
12/11/2018	15,550	-0.15 ▼	-0.96	15,700	15,650	15,300	857,540	13,334,747,000
09/11/2018	15,700	-0.45 ▼	-2.87	16,150	16,200	15,600	659,570	10,355,249,000
08/11/2018	16,150	0.55 ▲	3.41	15,600	16,300	16,000	1,133,790	18,310,708,500
07/11/2018	15,600	-0.55 ▼	-3.53	16,150	16,400	15,400	1,046,230	16,321,188,000
06/11/2018	16,150	-0.20 ▼	-1.24	16,350	16,600	15,900	1,273,560	20,567,994,000
05/11/2018	16,350	0.40 ▲	2.45	15,950	16,500	15,700	1,588,210	25,967,233,500
02/11/2018	15,950	1.00 ▲	6.27	14,950	15,950	15,200	1,246,830	19,886,938,500
01/11/2018	14,950	0.10 ▲	0.67	14,950	15,300	14,850	1,008,580	15,078,271,000
31/10/2018	14,950	0.95 ▲	6.35	14,000	14,950	14,200	932,780	13,945,061,000
30/10/2018	14,000	-0.50 ▼	-3.57	14,500	14,650	13,950	690,300	9,664,200,000
29/10/2018	14,500	0.10 ▲	0.69	14,400	14,500	13,700	1,376,450	19,958,525,000
28/10/2018	14,400	-1.05 ▼	-7.29	15,450	15,750	14,400	1,651,790	23,785,776,000
26/10/2018	14,400	-1.05 ▼	-7.29	15,450	15,750	14,400	1,651,790	23,785,776,000
25/10/2018	15,450	-1.15 ▼	-7.44	16,600	15,800	15,450	1,966,610	30,384,124,500
24/10/2018	16,600	-0.40 ▼	-2.41	17,000	17,000	16,000	774,400	12,855,040,000
23/10/2018	17,000	-0.70 ▼	-4.12	17,700	17,700	16,500	2,666,890	45,337,130,000
22/10/2018	17,700	-0.50 ▼	-2.82	18,200	18,650	17,450	955,780	16,917,306,000
21/10/2018	18,200	0.55 ▲	3.02	17,650	18,200	16,900	1,656,880	30,155,216,000
19/10/2018	18,200	0.55 ▲	3.02	17,650	18,200	16,900	1,656,880	30,155,216,000
18/10/2018	17,650	-0.35 ▼	-1.98	18,000	18,000	17,550	554,740	9,791,161,000
17/10/2018	18,000	0.30 ▲	1.67	17,700	18,200	17,700	1,305,410	23,497,380,000
16/10/2018	17,700	0.80 ▲	4.52	16,900	17,700	17,000	823,230	14,571,171,000
15/10/2018	16,900	0.05 ▲	0.30	16,850	17,500	16,550	1,700,630	28,740,647,000
12/10/2018	16,850	-0.15 ▼	-0.89	17,000	17,000	15,850	2,878,950	48,510,307,500
11/10/2018	17,000	-1.25 ▼	-7.35	18,250	17,400	17,000	2,320,850	39,454,450,000
10/10/2018	18,250	0.15 ▲	0.82	18,100	18,500	17,900	777,840	14,195,580,000
09/10/2018	18,100	-0.05 ▼	-0.28	18,150	18,150	17,800	574,170	10,392,477,000
08/10/2018	18,150	-0.40 ▼	-2.20	18,550	18,250	17,300	1,839,380	33,384,747,000
07/10/2018	18,550	-0.05 ▼	-0.27	18,600	19,000	18,400	1,978,700	36,704,885,000
05/10/2018	18,550	-0.05 ▼	-0.27	18,600	19,000	18,400	1,978,700	36,704,885,000
04/10/2018	18,600	1.10 ▲	5.91	17,500	18,600	17,400	1,380,670	25,680,462,000
03/10/2018	17,500	-0.10 ▼	-0.57	17,600	17,650	17,300	556,560	9,739,800,000
02/10/2018	17,600	0.05 ▲	0.28	17,550	17,750	17,200	1,020,620	17,962,912,000
01/10/2018	17,550	0.05 ▲	0.28	17,500	17,700	17,200	1,236,710	21,704,260,500
30/09/2018	17,500	-0.25 ▼	-1.43	17,750	17,950	17,500	1,171,500	20,501,250,000
28/09/2018	17,500	-0.25 ▼	-1.43	17,750	17,950	17,500	1,171,500	20,501,250,000
27/09/2018	17,750	0.15 ▲	0.85	17,600	18,000	17,300	1,125,390	19,975,672,500
26/09/2018	17,600	0.65 ▲	3.69	16,950	17,800	16,800	1,595,690	28,084,144,000
25/09/2018	16,950	0.55 ▲	3.24	16,400	17,000	16,350	1,814,650	30,758,317,500
24/09/2018	16,400	-0.10 ▼	-0.61	16,500	16,800	16,150	1,742,730	28,580,772,000
23/09/2018	16,500	0.55 ▲	3.33	15,950	16,500	15,900	1,823,020	30,079,830,000
21/09/2018	16,500	0.55 ▲	3.33	15,950	16,500	15,900	1,823,020	30,079,830,000
20/09/2018	15,950	0.40 ▲	2.51	15,550	15,950	15,350	1,220,750	19,470,962,500
19/09/2018	15,550	0.35 ▲	2.25	15,200	15,700	15,200	1,666,430	25,912,986,500
18/09/2018	15,200	0.05 ▲	0.33	15,150	15,300	14,850	1,328,230	20,189,096,000
17/09/2018	15,150	0.20 ▲	1.32	14,950	15,250	14,700	1,177,400	17,837,610,000
14/09/2018	14,950	-0.35 ▼	-2.34	15,300	15,450	14,950	853,550	12,760,572,500
13/09/2018	15,300	0.20 ▲	1.31	15,100	15,500	15,100	685,300	10,485,090,000
12/09/2018	15,100	-0.40 ▼	-2.65	15,500	15,600	15,100	1,581,090	23,874,459,000
11/09/2018	15,500	0.85 ▲	5.48	14,650	15,500	14,650	1,595,170	24,725,135,000
10/09/2018	14,650	-0.15 ▼	-1.02	14,800	14,900	14,650	490,990	7,193,003,500
07/09/2018	14,800	0.25 ▲	1.69	14,550	14,850	14,500	581,920	8,612,416,000
06/09/2018	14,550	0.30 ▲	2.06	14,250	14,550	14,200	901,880	13,122,354,000
05/09/2018	14,150	-0.15 ▼	-1.06	14,300	14,550	14,150	830,960	11,758,084,000
04/09/2018	14,300	-0.50 ▼	-3.50	14,800	14,800	14,200	1,303,800	18,644,340,000
03/09/2018	14,800	-0.40 ▼	-2.70	15,200	15,400	14,800	1,061,590	15,711,532,000
31/08/2018	14,800	-0.40 ▼	-2.70	15,200	15,400	14,800	1,061,590	15,711,532,000
30/08/2018	15,200	0.40 ▲	2.63	14,800	15,200	14,500	1,755,360	26,681,472,000
29/08/2018	14,800	0.40 ▲	2.70	14,400	14,800	14,250	1,302,380	19,275,224,000
28/08/2018	14,400	-0.20 ▼	-1.39	14,600	14,700	14,400	640,240	9,219,456,000
27/08/2018	14,600	-0.40 ▼	-2.74	15,000	15,000	14,600	866,260	12,647,396,000
24/08/2018	15,000	0.40 ▲	2.67	14,600	15,000	14,500	1,369,400	20,541,000,000
23/08/2018	14,600	0.35 ▲	2.40	14,250	14,700	14,150	1,140,710	16,654,366,000
22/08/2018	14,250	-0.15 ▼	-1.05	14,400	14,650	14,200	848,180	12,086,565,000
21/08/2018	14,400	0.80 ▲	5.56	13,600	14,400	13,550	1,195,690	17,217,936,000
20/08/2018	13,600	-0.05 ▼	-0.37	13,650	13,850	13,400	896,520	12,192,672,000
17/08/2018	13,650	-0.25 ▼	-1.83	13,900	14,050	13,650	696,690	9,509,818,500
16/08/2018	13,900	0.60 ▲	4.32	13,300	13,900	13,000	638,080	8,869,312,000
15/08/2018	13,300	-0.10 ▼	-0.75	13,300	13,700	13,000	1,982,100	26,361,930,000
14/08/2018	13,300	-0.70 ▼	-5.26	14,000	14,300	13,300	2,237,480	29,758,484,000
13/08/2018	14,000	0.10 ▲	0.71	14,000	14,300	13,700	859,070	12,026,980,000
10/08/2018	14,000	-0.50 ▼	-3.57	14,500	14,650	13,750	1,570,820	21,991,480,000
09/08/2018	14,500	-0.20 ▼	-1.38	14,700	14,850	14,400	1,246,940	18,080,630,000
08/08/2018	14,700	0.35 ▲	2.38	14,350	14,700	14,300	1,207,920	17,756,424,000
07/08/2018	14,350	-0.35 ▼	-2.44	14,700	14,700	14,000	1,201,400	17,240,090,000
06/08/2018	14,700	-0.20 ▼	-1.36	14,900	14,900	14,550	678,680	9,976,596,000
03/08/2018	14,900	0.40 ▲	2.68	14,500	15,200	14,400	2,071,960	30,872,204,000
02/08/2018	14,500	0.55 ▲	3.79	13,950	14,500	13,600	1,390,280	20,159,060,000
01/08/2018	13,950	0.35 ▲	2.51	13,600	14,100	13,450	1,980,110	27,622,534,500
31/07/2018	13,600	-0.50 ▼	-3.68	14,100	14,000	13,600	1,112,830	15,134,488,000
30/07/2018	14,100	0.65 ▲	4.61	13,450	14,100	13,450	1,836,900	25,900,290,000
29/07/2018	13,450	0.85 ▲	6.32	12,600	13,450	12,700	2,440,780	32,828,491,000
27/07/2018	13,450	0.85 ▲	6.32	12,600	13,450	12,700	2,440,780	32,828,491,000
26/07/2018	12,600	0.10 ▲	0.79	12,500	12,600	12,200	480,170	6,050,142,000
25/07/2018	12,500	0.10 ▲	0.80	12,500	12,700	12,100	1,424,470	17,805,875,000
24/07/2018	12,500	-0.50 ▼	-4.00	13,000	13,000	12,100	1,748,010	21,850,125,000
23/07/2018	13,000	-0.10 ▼	-0.77	13,000	13,300	12,800	866,040	11,258,520,000
22/07/2018	13,000	-0.35 ▼	-2.69	13,350	13,500	12,700	2,071,560	26,930,280,000
20/07/2018	13,000	-0.35 ▼	-2.69	13,350	13,500	12,700	2,071,560	26,930,280,000
19/07/2018	13,350	0.85 ▲	6.37	12,500	13,350	12,250	1,885,380	25,169,823,000
18/07/2018	12,500	0.45 ▲	3.60	12,050	12,850	12,150	1,568,260	19,603,250,000
17/07/2018	12,050	0.75 ▲	6.22	11,300	12,050	11,500	2,371,620	28,578,021,000
16/07/2018	11,300	0.70 ▲	6.19	10,600	11,300	10,400	911,360	10,298,368,000
14/07/2018	10,600	0.60 ▲	5.66	10,000	10,700	10,200	1,052,390	11,155,334,000
13/07/2018	10,600	0.60 ▲	5.66	10,000	10,700	10,200	1,052,390	11,155,334,000
12/07/2018	10,000	-0.05 ▼	-0.50	10,000	10,200	9,610	402,940	4,029,400,000
11/07/2018	10,000	-0.50 ▼	-5.00	10,500	10,150	9,770	673,600	6,736,000,000
10/07/2018	10,500	-0.20 ▼	-1.90	10,700	10,750	10,000	779,090	8,180,445,000
09/07/2018	10,700	-0.10 ▼	-0.93	10,800	11,500	10,700	2,089,290	22,355,403,000
08/07/2018	10,800	0.70 ▲	6.48	10,100	10,800	9,820	1,076,430	11,625,444,000
06/07/2018	10,800	0.70 ▲	6.48	10,100	10,800	9,820	1,076,430	11,625,444,000
05/07/2018	10,100	-0.20 ▼	-1.98	10,300	10,600	9,600	1,263,830	12,764,683,000
04/07/2018	10,300	-0.25 ▼	-2.43	10,550	10,600	9,820	2,001,990	20,620,497,000
03/07/2018	10,550	-0.75 ▼	-7.11	11,300	11,300	10,550	1,286,740	13,575,107,000
02/07/2018	11,300	-0.80 ▼	-7.08	12,100	12,000	11,300	1,613,340	18,230,742,000
01/07/2018	12,100	0.10 ▲	0.83	12,000	0	0	1,914,410	23,164,361,000
29/06/2018	12,100	0.10 ▲	0.83	12,000	12,150	11,200	1,914,410	23,164,361,000
28/06/2018	12,000	-0.90 ▼	-7.50	12,900	13,000	12,000	2,130,070	25,560,840,000
27/06/2018	12,900	-0.90 ▼	-6.98	13,800	13,750	12,850	3,044,750	39,277,275,000
26/06/2018	13,800	-1.00 ▼	-7.25	14,800	14,500	13,800	722,430	9,969,534,000
25/06/2018	14,800	0.10 ▲	0.68	14,700	14,900	14,600	326,360	4,830,128,000
24/06/2018	14,700	-0.20 ▼	-1.36	14,900	14,850	14,500	384,280	5,648,916,000
22/06/2018	14,700	-0.20 ▼	-1.36	14,900	14,850	14,500	384,280	5,648,916,000
21/06/2018	14,900	-0.70 ▼	-4.70	15,600	15,700	14,600	438,680	6,536,332,000
20/06/2018	15,600	0.25 ▲	1.60	15,350	15,800	14,650	1,608,410	25,091,196,000
19/06/2018	15,350	-1.15 ▼	-7.49	16,500	15,800	15,350	633,270	9,720,694,500
18/06/2018	16,500	-0.70 ▼	-4.24	17,200	17,250	16,200	435,210	7,180,965,000
17/06/2018	17,200	-0.20 ▼	-1.16	17,200	17,200	16,800	199,420	3,430,024,000
15/06/2018	17,200	-0.20 ▼	-1.16	17,200	17,200	16,800	199,420	3,430,024,000
14/06/2018	17,200	-0.40 ▼	-2.33	17,200	17,400	16,800	328,090	5,643,148,000
13/06/2018	17,200	0.20 ▲	1.16	17,000	17,200	16,600	450,250	7,744,300,000
12/06/2018	17,000	-1.00 ▼	-5.88	18,000	18,000	16,750	1,442,970	24,530,490,000
11/06/2018	18,000	-0.60 ▼	-3.33	18,600	18,300	17,850	608,580	10,954,440,000
08/06/2018	18,600	-0.05 ▼	-0.27	18,650	18,600	17,700	1,304,400	24,261,840,000
07/06/2018	18,650	-0.55 ▼	-2.95	19,200	19,250	18,350	626,100	11,676,765,000
06/06/2018	19,200	1.10 ▲	5.73	18,100	19,350	18,500	771,550	14,813,760,000
05/06/2018	21,350	0.45 ▲	2.11	20,900	21,600	20,600	1,309,020	27,947,577,000
04/06/2018	20,900	0.50 ▲	2.39	20,400	20,900	20,000	1,112,490	23,251,041,000
03/06/2018	20,400	0.75 ▲	3.68	19,650	20,450	19,400	970,270	19,793,508,000
01/06/2018	20,400	0.75 ▲	3.68	19,650	20,450	19,400	970,270	19,793,508,000
31/05/2018	19,650	0.55 ▲	2.80	19,100	19,900	18,600	642,700	12,629,055,000
30/05/2018	19,100	-0.30 ▼	-1.57	19,100	19,100	18,600	587,660	11,224,306,000
29/05/2018	19,100	0.20 ▲	1.05	19,100	19,600	17,800	2,002,030	38,238,773,000
28/05/2018	19,100	-1.40 ▼	-7.33	20,500	20,500	19,100	576,570	11,012,487,000
27/05/2018	20,500	-0.45 ▼	-2.20	20,950	21,500	20,000	730,900	14,983,450,000
25/05/2018	20,500	-0.45 ▼	-2.20	20,950	21,500	20,000	730,900	14,983,450,000
24/05/2018	20,950	-0.75 ▼	-3.58	21,700	21,700	20,600	609,010	12,758,759,500
23/05/2018	21,700	-0.20 ▼	-0.92	21,700	21,700	20,200	1,294,070	28,081,319,000
22/05/2018	21,700	-1.60 ▼	-7.37	23,300	23,200	21,700	1,291,860	28,033,362,000
21/05/2018	23,300	-0.65 ▼	-2.79	23,950	24,150	23,100	332,270	7,741,891,000
19/05/2018	23,950	0.15 ▲	0.63	23,800	24,300	23,000	969,820	23,227,189,000
18/05/2018	23,950	0.15 ▲	0.63	23,800	24,300	23,000	969,820	23,227,189,000
17/05/2018	23,800	-0.20 ▼	-0.84	24,000	24,400	23,700	372,630	8,868,594,000
16/05/2018	24,000	-0.50 ▼	-2.08	24,500	24,500	23,750	601,520	14,436,480,000
15/05/2018	24,500	1.00 ▲	4.08	23,500	24,500	23,400	795,230	19,483,135,000
14/05/2018	23,500	0.45 ▲	1.91	23,050	23,800	22,900	624,590	14,677,865,000
12/05/2018	23,050	-0.75 ▼	-3.25	23,800	23,750	23,000	897,830	20,694,981,500
11/05/2018	23,050	-0.75 ▼	-3.25	23,800	23,750	23,000	897,830	20,694,981,500
10/05/2018	23,800	-0.30 ▼	-1.26	24,100	24,200	23,200	419,230	9,977,674,000
09/05/2018	24,100	0.70 ▲	2.90	23,400	24,300	23,400	757,990	18,267,559,000
08/05/2018	23,400	-0.60 ▼	-2.56	24,000	23,800	23,300	567,760	13,285,584,000
07/05/2018	24,000	1.00 ▲	4.17	23,000	24,000	22,650	591,250	14,190,000,000
05/05/2018	23,000	-0.20 ▼	-0.87	23,200	23,200	22,700	428,680	9,859,640,000
04/05/2018	23,000	-0.20 ▼	-0.87	23,200	23,200	22,700	428,680	9,859,640,000
03/05/2018	23,200	0.20 ▲	0.86	23,000	23,200	22,000	552,240	12,811,968,000
02/05/2018	23,000	-0.70 ▼	-3.04	23,700	23,700	22,050	976,190	22,452,370,000
30/04/2018	23,700	1.25 ▲	5.27	22,450	23,800	21,500	729,870	17,297,919,000
27/04/2018	23,700	1.25 ▲	5.27	22,450	23,800	21,500	729,870	17,297,919,000
26/04/2018	22,450	-1.65 ▼	-7.35	24,100	24,000	22,450	1,047,510	23,516,599,500
25/04/2018	24,100	-0.10 ▼	-0.41	24,200	24,400	23,300	866,680	20,886,988,000
24/04/2018	24,100	-0.10 ▼	-0.41	24,200	24,400	23,300	866,680	20,886,988,000
23/04/2018	24,200	-1.80 ▼	-7.44	26,000	26,200	24,200	974,980	23,594,516,000
20/04/2018	26,000	1.20 ▲	4.62	24,800	26,000	24,600	907,630	23,598,380,000
19/04/2018	24,800	-0.30 ▼	-1.21	25,100	25,500	24,500	1,098,230	27,236,104,000
18/04/2018	25,100	-1.20 ▼	-4.78	26,300	26,500	25,100	1,431,800	35,938,180,000
15/04/2018	25,000	0.50 ▲	2.00	24,500	25,400	24,000	1,861,200	46,530,000,000
13/04/2018	25,000	0.50 ▲	2.00	24,500	25,400	24,000	1,861,200	46,530,000,000
12/04/2018	24,500	0.90 ▲	3.67	23,600	24,500	23,100	667,050	16,342,725,000
11/04/2018	23,600	-1.40 ▼	-5.93	25,000	25,000	23,500	1,656,590	39,095,524,000
10/04/2018	25,000	-0.95 ▼	-3.80	25,950	26,000	24,750	1,393,200	34,830,000,000
09/04/2018	25,950	0.30 ▲	1.16	25,650	26,150	25,650	1,166,010	30,257,959,500
06/04/2018	25,650	0.75 ▲	2.92	24,900	25,800	24,900	1,776,640	45,570,816,000
05/04/2018	24,900	0.05 ▲	0.20	24,850	25,200	24,550	536,530	13,359,597,000
04/04/2018	24,850	0.45 ▲	1.81	24,400	25,150	24,350	1,265,450	31,446,432,500
03/04/2018	24,400	0.50 ▲	2.05	23,900	24,500	23,700	1,173,820	28,641,208,000
02/04/2018	23,900	-0.30 ▼	-1.26	24,200	24,500	23,850	867,920	20,743,288,000
30/03/2018	24,200	1.10 ▲	4.55	23,100	24,200	23,100	998,080	24,153,536,000
29/03/2018	23,100	0.30 ▲	1.30	22,800	23,400	22,700	553,240	12,779,844,000
28/03/2018	22,800	-0.70 ▼	-3.07	23,500	23,400	22,800	891,400	20,323,920,000
27/03/2018	23,500	-0.60 ▼	-2.55	24,100	24,400	23,500	820,420	19,279,870,000
26/03/2018	24,100	0.60 ▲	2.49	23,500	24,200	23,250	668,680	16,115,188,000
23/03/2018	23,500	-1.30 ▼	-5.53	24,800	24,300	23,250	1,531,000	35,978,500,000
22/03/2018	24,800	-0.70 ▼	-2.82	25,500	25,500	23,750	1,996,760	49,519,648,000
21/03/2018	25,500	-0.55 ▼	-2.16	26,100	26,100	25,250	1,097,740	27,992,370,000
20/03/2018	26,100	0.05 ▲	0.19	26,050	26,100	25,100	1,052,570	27,472,077,000
19/03/2018	26,050	1.30 ▲	4.99	24,750	26,100	25,400	1,581,950	41,209,797,500
16/03/2018	24,750	-0.25 ▼	-1.01	24,750	25,000	24,600	474,170	11,735,707,500
15/03/2018	24,750	-0.25 ▼	-1.01	25,000	25,000	24,600	765,240	18,939,690,000
14/03/2018	25,000	-0.50 ▼	-2.00	25,500	25,800	24,900	1,078,720	26,968,000,000
13/03/2018	25,500	0.20 ▲	0.78	25,300	25,500	24,800	867,340	22,117,170,000
12/03/2018	25,300	-0.60 ▼	-2.37	25,900	26,700	25,800	1,041,470	26,349,191,000
09/03/2018	26,000	0.10 ▲	0.38	25,900	26,700	25,800	1,901,210	49,431,460,000
08/03/2018	25,900	0.75 ▲	2.90	25,150	25,900	24,800	1,063,800	27,552,420,000
07/03/2018	25,150	-0.45 ▼	-1.79	25,600	26,000	24,600	1,209,100	30,408,865,000
06/03/2018	25,600	0.60 ▲	2.34	25,000	25,600	24,250	1,768,650	45,277,440,000
05/03/2018	25,000	-0.95 ▼	-3.80	25,950	26,500	25,000	1,720,710	43,017,750,000
02/03/2018	25,950	1.45 ▲	5.59	24,500	25,950	24,000	1,565,740	40,630,953,000
01/03/2018	24,500	0.50 ▲	2.04	24,000	24,700	23,700	1,455,350	35,656,075,000
28/02/2018	24,000	-0.50 ▼	-2.08	24,500	24,500	23,700	1,156,650	27,759,600,000
27/02/2018	24,500	-0.50 ▼	-2.04	25,000	24,950	24,200	1,826,010	44,737,245,000
26/02/2018	25,000	0.50 ▲	2.00	24,500	25,400	23,500	1,714,990	42,874,750,000
23/02/2018	24,500	1.10 ▲	4.49	23,400	24,500	23,500	1,974,940	48,386,030,000
22/02/2018	23,400	0.20 ▲	0.85	23,200	24,000	22,800	1,767,760	41,365,584,000
21/02/2018	23,200	0.10 ▲	0.43	23,200	23,800	23,100	688,140	15,964,848,000
14/02/2018	23,200	0.40 ▲	1.72	22,800	23,300	22,650	717,200	16,639,040,000
13/02/2018	23,200	0.40 ▲	1.72	22,800	23,300	22,650	717,200	16,639,040,000
12/02/2018	22,800	1.30 ▲	5.70	21,500	22,800	21,500	725,890	16,550,292,000
09/02/2018	21,500	0.30 ▲	1.40	21,200	21,500	19,750	2,071,120	44,529,080,000
08/02/2018	21,200	0.05 ▲	0.24	21,150	21,300	20,400	695,420	14,742,904,000
07/02/2018	21,150	-0.65 ▼	-3.07	21,800	21,500	20,700	975,830	20,638,804,500
06/02/2018	20,300	-1.50 ▼	-7.39	21,800	21,300	20,300	1,207,200	24,506,160,000
05/02/2018	21,800	-1.60 ▼	-7.34	23,400	23,200	21,800	1,755,310	38,265,758,000
04/02/2018	23,400	-0.05 ▼	-0.21	23,400	23,700	22,950	614,820	14,386,788,000
02/02/2018	23,400	-0.05 ▼	-0.21	23,400	23,700	22,950	614,820	14,386,788,000
01/02/2018	23,400	-0.40 ▼	-1.71	23,800	23,800	22,550	1,144,180	26,773,812,000
31/01/2018	23,800	-1.20 ▼	-5.04	25,000	25,600	23,800	2,521,420	60,009,796,000
30/01/2018	25,000	1.30 ▲	5.20	23,700	25,000	22,500	2,592,190	64,804,750,000
29/01/2018	23,700	1.30 ▲	5.49	22,400	23,700	22,200	1,349,520	31,983,624,000
28/01/2018	22,400	-0.60 ▼	-2.68	23,000	23,050	22,350	1,562,310	34,995,744,000
26/01/2018	22,400	-0.60 ▼	-2.68	23,000	23,050	22,350	1,562,310	34,995,744,000
25/01/2018	23,000	0.15 ▲	0.65	22,850	23,500	22,500	2,170,950	49,931,850,000
24/01/2018	18,900	-3.10 ▼	-16.40	22,000	22,900	22,000	2,872,000	54,280,800,000
22/01/2018	22,900	0.85 ▲	3.71	22,000	22,900	22,000	1,731,590	39,653,411,000
21/01/2018	22,000	1.20 ▲	5.45	20,800	22,000	20,700	2,298,110	50,558,420,000
19/01/2018	22,000	1.20 ▲	5.45	20,800	22,000	20,700	2,298,110	50,558,420,000
18/01/2018	20,800	-0.20 ▼	-0.96	21,000	20,900	20,050	1,989,200	41,375,360,000
17/01/2018	21,000	-0.35 ▼	-1.67	21,350	21,450	20,500	1,857,780	39,013,380,000
16/01/2018	21,350	-0.20 ▼	-0.94	21,550	21,900	21,000	1,522,080	32,496,408,000
15/01/2018	21,550	1.05 ▲	4.87	20,500	21,600	20,100	2,192,480	47,247,944,000
14/01/2018	20,500	-0.30 ▼	-1.46	20,800	21,100	20,000	1,449,090	29,706,345,000
12/01/2018	20,500	-0.30 ▼	-1.46	20,800	21,100	20,000	1,449,090	29,706,345,000
11/01/2018	20,800	1.10 ▲	5.29	19,700	20,800	19,750	1,799,950	37,438,960,000
10/01/2018	19,700	-0.20 ▼	-1.02	19,900	20,300	19,700	1,430,700	28,184,790,000
09/01/2018	19,900	-0.30 ▼	-1.51	20,200	20,500	19,900	2,016,050	40,119,395,000
08/01/2018	20,200	0.60 ▲	2.97	19,600	20,200	19,600	1,084,460	21,906,092,000
07/01/2018	19,600	-0.95 ▼	-4.85	20,550	20,800	19,600	2,659,220	52,120,712,000
05/01/2018	19,600	-0.95 ▼	-4.85	20,550	20,800	19,600	2,659,220	52,120,712,000
04/01/2018	20,550	0.15 ▲	0.73	20,400	20,850	20,400	1,452,300	29,844,765,000
03/01/2018	20,400	-0.40 ▼	-1.96	20,800	20,900	20,000	1,837,530	37,485,612,000
02/01/2018	20,800	0.95 ▲	4.57	19,850	20,800	19,900	1,339,160	27,854,528,000
31/12/2017	19,850	-0.05 ▼	-0.25	19,900	19,900	19,650	1,163,850	23,102,422,500
29/12/2017	19,850	-0.05 ▼	-0.25	19,900	19,900	19,650	1,163,850	23,102,422,500
28/12/2017	19,900	0.45 ▲	2.26	19,450	20,300	19,650	1,536,750	30,581,325,000
27/12/2017	19,450	1.25 ▲	6.43	18,200	19,450	18,200	2,920,090	56,795,750,500
26/12/2017	18,200	0.30 ▲	1.65	17,900	18,200	17,700	997,170	18,148,494,000
25/12/2017	17,900	0.20 ▲	1.12	17,700	18,000	17,600	381,840	6,834,936,000
24/12/2017	17,700	-0.30 ▼	-1.69	18,000	18,000	17,700	425,610	7,533,297,000
22/12/2017	17,700	-0.30 ▼	-1.69	18,000	18,000	17,700	425,610	7,533,297,000
21/12/2017	18,000	0.30 ▲	1.67	17,700	18,200	17,550	689,730	12,415,140,000
20/12/2017	17,700	-0.50 ▼	-2.82	18,200	18,200	17,700	1,115,860	19,750,722,000
19/12/2017	18,200	-0.30 ▼	-1.65	18,500	18,500	18,150	994,450	18,098,990,000
18/12/2017	18,400	-0.10 ▼	-0.54	18,500	18,450	18,300	36,270	667,368,000
16/12/2017	18,500	0.20 ▲	1.08	18,300	18,500	17,900	468,400	8,665,400,000
15/12/2017	18,200	-0.10 ▼	-0.55	18,300	18,200	17,900	54,270	987,714,000
14/12/2017	17,500	0.20 ▲	1.14	17,300	17,700	17,100	821,310	14,372,925,000
13/12/2017	17,500	0.20 ▲	1.14	17,300	17,600	17,300	91,050	1,593,375,000
12/12/2017	18,600	-0.55 ▼	-2.96	19,150	18,900	18,600	991,880	18,448,968,000
11/12/2017	18,800	-0.35 ▼	-1.86	19,150	18,900	18,650	186,000	3,496,800,000
10/12/2017	19,150	0.65 ▲	3.39	18,500	19,200	18,600	683,060	13,080,599,000
08/12/2017	18,500	-0.05 ▼	-0.27	18,500	18,800	18,350	759,730	14,055,005,000
07/12/2017	18,500	-0.05 ▼	-0.27	18,500	18,800	18,350	591,770	10,947,745,000
05/12/2017	18,950	-0.05 ▼	-0.26	19,050	19,400	18,700	1,341,820	25,427,489,000
04/12/2017	19,000	0.80 ▲	4.40	18,600	19,150	18,600	1,393,780	26,481,820,000
01/12/2017	18,200	-0.20 ▼	-1.09	18,400	18,500	18,100	751,940	13,685,308,000
30/11/2017	18,400	0.30 ▲	1.66	18,100	18,450	17,800	1,098,240	20,207,616,000
29/11/2017	18,100	0.00 ■■	0.00	18,300	18,500	17,800	1,295,500	23,448,550,000
28/11/2017	18,100	-0.60 ▼	-3.21	18,600	18,700	18,100	942,590	17,060,879,000
27/11/2017	18,700	-0.20 ▼	-1.06	19,300	19,300	18,700	1,626,880	30,422,656,000
24/11/2017	18,900	1.10 ▲	6.18	17,700	18,900	17,600	2,872,000	54,280,800,000
23/11/2017	17,800	0.20 ▲	1.14	17,700	17,900	17,200	1,151,130	20,490,114,000
22/11/2017	17,600	0.30 ▲	1.73	17,300	17,600	17,100	788,820	13,883,232,000
21/11/2017	17,300	-0.30 ▼	-1.70	17,500	17,850	17,200	1,215,110	21,021,403,000
20/11/2017	17,600	0.00 ■■	0.00	17,600	17,750	16,900	1,190,980	20,961,248,000
17/11/2017	17,600	-0.75 ▼	-4.09	18,500	18,500	17,400	1,197,020	21,067,552,000
16/11/2017	18,350	0.55 ▲	3.09	17,900	18,500	17,900	2,115,630	38,821,810,500
15/11/2017	17,800	-0.20 ▼	-1.11	17,800	18,100	17,750	864,960	15,396,288,000
14/11/2017	18,000	0.20 ▲	1.12	17,850	18,100	17,600	1,504,910	27,088,380,000
13/11/2017	17,800	0.40 ▲	2.30	17,400	17,900	17,350	983,810	17,511,818,000
10/11/2017	17,400	-0.15 ▼	-0.85	17,650	17,650	17,350	953,580	16,592,292,000
09/11/2017	17,550	0.55 ▲	3.24	17,050	17,600	17,050	1,297,070	22,763,578,500
08/11/2017	17,000	0.10 ▲	0.59	16,950	17,050	16,750	760,040	12,920,680,000
07/11/2017	16,900	0.25 ▲	1.50	16,800	17,300	16,800	1,876,990	31,721,131,000
06/11/2017	16,650	0.65 ▲	4.06	16,250	16,750	16,250	1,826,140	30,405,231,000
03/11/2017	16,000	0.30 ▲	1.91	15,600	16,050	15,300	911,060	14,576,960,000
02/11/2017	15,700	-0.10 ▼	-0.63	15,900	16,100	15,650	933,310	14,652,967,000
01/11/2017	15,800	0.10 ▲	0.64	15,550	16,000	15,550	709,670	11,212,786,000
31/10/2017	15,700	-0.30 ▼	-1.88	15,800	16,000	15,500	606,290	9,518,753,000
30/10/2017	16,000	-0.45 ▼	-2.74	16,400	16,500	15,600	816,320	13,061,120,000
27/10/2017	16,450	0.20 ▲	1.23	16,200	16,450	16,200	632,300	10,401,335,000
26/10/2017	16,250	-0.40 ▼	-2.40	16,800	16,800	16,000	1,454,690	23,638,712,500
25/10/2017	16,650	0.05 ▲	0.30	16,800	16,900	16,450	662,100	11,023,965,000
24/10/2017	16,600	0.60 ▲	3.75	15,900	16,600	15,900	1,697,710	28,181,986,000
23/10/2017	16,000	0.15 ▲	0.95	15,850	16,100	15,800	1,680,490	26,887,840,000
20/10/2017	15,850	0.00 ■■	0.00	15,700	16,050	15,700	1,269,460	20,120,941,000
19/10/2017	15,850	-0.35 ▼	-2.16	16,200	16,400	15,850	1,721,960	27,293,066,000
18/10/2017	16,200	0.10 ▲	0.62	16,100	16,600	16,100	2,406,950	38,992,590,000
17/10/2017	16,100	0.10 ▲	0.63	16,000	16,350	16,000	1,483,340	23,881,774,000
16/10/2017	16,000	0.20 ▲	1.27	15,850	16,400	15,850	2,171,760	34,748,160,000
13/10/2017	15,800	0.10 ▲	0.64	15,750	16,000	15,700	1,174,520	18,557,416,000
12/10/2017	15,700	0.00 ■■	0.00	15,800	16,150	15,700	1,278,840	20,077,788,000
11/10/2017	15,700	0.20 ▲	1.29	15,500	16,150	15,500	1,534,840	24,096,988,000
10/10/2017	15,500	0.55 ▲	3.68	14,800	15,700	14,800	1,840,400	28,526,200,000
09/10/2017	14,950	-0.30 ▼	-1.97	15,000	15,400	14,900	1,038,590	15,526,920,500
06/10/2017	15,250	0.30 ▲	2.01	14,650	15,500	14,650	1,751,060	26,703,665,000
05/10/2017	14,950	-0.05 ▼	-0.33	15,000	15,100	14,700	1,116,200	16,687,190,000
04/10/2017	15,000	0.80 ▲	5.63	14,200	15,000	14,200	1,520,740	22,811,100,000
03/10/2017	14,200	-0.80 ▼	-5.33	14,100	14,650	13,950	5,794,600	82,283,320,000
02/10/2017	15,000	-1.10 ▼	-6.83	16,100	16,400	15,000	2,219,460	33,291,900,000
29/09/2017	16,100	-0.25 ▼	-1.53	15,950	16,250	15,300	4,035,650	64,973,965,000
28/09/2017	16,350	-1.20 ▼	-6.84	17,450	17,550	16,350	3,017,140	49,330,239,000
27/09/2017	17,550	0.15 ▲	0.86	17,500	17,650	17,350	1,325,390	23,260,594,500
26/09/2017	17,400	-0.25 ▼	-1.42	17,750	17,750	17,250	1,287,370	22,400,238,000
25/09/2017	17,650	-0.35 ▼	-1.94	18,000	18,000	17,600	1,185,140	20,917,721,000
22/09/2017	18,000	0.40 ▲	2.27	17,700	18,050	17,500	1,793,910	32,290,380,000
21/09/2017	17,600	0.25 ▲	1.44	17,600	17,600	17,250	1,398,780	24,618,528,000
20/09/2017	17,350	0.15 ▲	0.87	17,300	17,650	17,200	2,236,220	38,798,417,000
19/09/2017	17,200	-0.20 ▼	-1.15	17,550	17,900	17,200	2,413,770	41,516,844,000
18/09/2017	17,400	1.05 ▲	6.42	16,600	17,450	16,350	3,059,480	53,234,952,000
15/09/2017	16,350	0.15 ▲	0.93	16,100	16,400	16,000	1,459,170	23,857,429,500
14/09/2017	16,200	0.10 ▲	0.62	16,150	16,200	15,900	1,003,600	16,258,320,000
13/09/2017	16,100	0.15 ▲	0.94	16,000	16,200	15,900	962,290	15,492,869,000
12/09/2017	15,950	0.55 ▲	3.57	15,400	15,950	15,400	1,554,350	24,791,882,500
11/09/2017	15,400	-0.85 ▼	-5.23	16,100	16,200	15,400	3,106,400	47,838,560,000
08/09/2017	16,250	-0.30 ▼	-1.81	16,550	16,700	16,250	1,397,400	22,707,750,000
07/09/2017	16,550	0.40 ▲	2.48	16,100	16,700	16,100	2,506,380	41,480,589,000
06/09/2017	16,150	-0.20 ▼	-1.22	16,350	16,350	16,100	1,395,200	22,532,480,000
05/09/2017	16,350	0.15 ▲	0.93	16,300	16,600	16,300	2,417,690	39,529,231,500
01/09/2017	16,200	0.30 ▲	1.89	16,000	16,200	15,950	1,198,490	19,415,538,000
31/08/2017	15,900	0.10 ▲	0.63	16,000	16,200	15,900	2,449,050	38,939,895,000
30/08/2017	15,800	0.30 ▲	1.94	15,550	16,050	15,500	2,588,220	40,893,876,000
29/08/2017	15,500	-0.10 ▼	-0.64	15,400	15,750	15,400	1,394,860	21,620,330,000
28/08/2017	15,600	0.10 ▲	0.65	15,700	15,950	15,550	2,367,130	36,927,228,000
25/08/2017	15,500	0.50 ▲	3.33	15,000	15,700	15,000	2,715,080	42,083,740,000
24/08/2017	15,000	0.05 ▲	0.33	14,950	15,200	14,850	1,286,640	19,299,600,000
23/08/2017	14,950	0.10 ▲	0.67	14,700	15,000	14,700	1,130,770	16,905,011,500
22/08/2017	14,850	-0.40 ▼	-2.62	15,200	15,400	14,800	2,797,340	41,540,499,000
21/08/2017	15,250	0.05 ▲	0.33	15,500	15,750	15,250	3,131,720	47,758,730,000
18/08/2017	15,200	0.20 ▲	1.33	14,800	15,300	14,700	1,948,480	29,616,896,000
17/08/2017	15,000	0.50 ▲	3.45	14,350	15,200	14,350	3,738,540	56,078,100,000
16/08/2017	14,500	-0.20 ▼	-1.36	14,750	14,750	14,400	1,419,350	20,580,575,000
15/08/2017	14,700	0.05 ▲	0.34	14,750	15,100	14,550	2,197,060	32,296,782,000
14/08/2017	14,650	0.40 ▲	2.81	14,250	14,700	14,250	755,800	11,072,470,000
11/08/2017	14,250	0.00 ■■	0.00	14,200	14,400	14,200	1,355,080	19,309,890,000
10/08/2017	14,250	-0.05 ▼	-0.35	14,200	14,600	14,200	1,394,910	19,877,467,500
09/08/2017	14,300	-0.45 ▼	-3.05	14,750	15,150	14,200	1,811,440	25,903,592,000
08/08/2017	14,750	-0.20 ▼	-1.34	15,400	15,500	14,700	1,836,690	27,091,177,500
07/08/2017	14,950	0.95 ▲	6.79	14,300	14,950	14,000	3,916,890	58,557,505,500
04/08/2017	14,000	0.15 ▲	1.08	13,850	14,250	13,850	1,044,640	14,624,960,000
03/08/2017	13,850	0.05 ▲	0.36	13,800	14,050	13,800	1,084,690	15,022,956,500
02/08/2017	13,800	-0.30 ▼	-2.13	14,000	14,350	13,800	815,220	11,250,036,000
01/08/2017	14,100	-0.05 ▼	-0.35	14,000	14,600	13,700	1,915,080	27,002,628,000
31/07/2017	14,150	-0.40 ▼	-2.75	14,550	14,600	14,100	1,045,010	14,786,891,500
28/07/2017	14,550	0.25 ▲	1.75	14,500	14,650	14,300	862,320	12,546,756,000
27/07/2017	14,300	0.00 ■■	0.00	14,350	14,850	13,800	2,258,390	32,294,977,000
26/07/2017	14,300	0.60 ▲	4.38	13,800	14,400	13,700	1,001,050	14,315,015,000
25/07/2017	13,700	0.30 ▲	2.24	13,500	13,800	13,400	827,110	11,331,407,000
24/07/2017	13,400	-0.30 ▼	-2.19	13,500	13,900	13,000	1,006,730	13,490,182,000
21/07/2017	13,700	-0.30 ▼	-2.14	14,000	14,150	13,600	786,400	10,773,680,000
20/07/2017	14,000	0.40 ▲	2.94	13,600	14,000	13,200	818,970	11,465,580,000
19/07/2017	13,600	0.30 ▲	2.26	13,400	13,900	13,200	779,200	10,597,120,000
18/07/2017	13,300	-0.60 ▼	-4.32	13,100	13,700	12,950	1,915,400	25,474,820,000
17/07/2017	13,900	-1.00 ▼	-6.71	15,000	15,100	13,900	2,072,090	28,802,051,000
14/07/2017	14,900	0.00 ■■	0.00	15,100	15,350	14,900	1,330,330	19,821,917,000
13/07/2017	14,900	0.00 ■■	0.00	14,950	15,000	14,750	720,110	10,729,639,000
12/07/2017	14,900	0.25 ▲	1.71	14,800	15,000	14,750	1,453,660	21,659,534,000
11/07/2017	14,650	0.10 ▲	0.69	14,550	14,850	14,500	1,297,090	19,002,368,500
10/07/2017	14,550	0.00 ■■	0.00	14,650	15,150	14,550	2,217,990	32,271,754,500
07/07/2017	14,550	0.15 ▲	1.04	14,500	14,700	14,400	1,548,130	22,525,291,500
06/07/2017	14,400	0.05 ▲	0.35	14,750	14,750	14,250	1,231,200	17,729,280,000
05/07/2017	14,350	0.75 ▲	5.51	13,600	14,400	13,500	1,601,410	22,980,233,500
04/07/2017	13,600	-0.15 ▼	-1.09	13,650	13,750	13,500	1,329,360	18,079,296,000
03/07/2017	13,750	0.40 ▲	3.00	13,600	13,850	13,550	1,489,070	20,474,712,500
30/06/2017	13,350	0.85 ▲	6.80	12,600	13,350	12,550	2,045,610	27,308,893,500
29/06/2017	12,500	0.00 ■■	0.00	12,400	12,600	12,400	688,680	8,608,500,000
28/06/2017	12,500	0.00 ■■	0.00	12,350	12,600	12,350	791,900	9,898,750,000
27/06/2017	12,500	-0.25 ▼	-1.96	12,900	13,050	12,450	1,088,300	13,603,750,000
26/06/2017	12,750	-1.55 ▼	-10.84	12,750	12,750	12,400	2,043,500	26,054,625,000
23/06/2017	14,300	0.30 ▲	2.14	14,300	14,350	13,800	2,767,650	39,577,395,000
22/06/2017	14,000	0.00 ■■	0.00	14,000	14,300	13,500	2,026,660	28,373,240,000
21/06/2017	14,000	-0.30 ▼	-2.10	14,300	14,350	13,750	1,727,330	24,182,620,000
20/06/2017	14,300	-0.20 ▼	-1.38	14,750	14,800	14,300	1,500,780	21,461,154,000
19/06/2017	14,500	0.70 ▲	5.07	14,200	14,600	14,000	1,866,230	27,060,335,000
16/06/2017	13,800	0.30 ▲	2.22	13,300	13,900	13,300	1,557,450	21,492,810,000
15/06/2017	13,500	-0.30 ▼	-2.17	13,800	13,850	13,450	1,091,910	14,740,785,000
14/06/2017	13,800	0.50 ▲	3.76	13,500	13,900	13,350	1,734,950	23,942,310,000
13/06/2017	13,300	0.65 ▲	5.14	12,650	13,300	12,500	1,644,620	21,873,446,000
12/06/2017	12,650	-0.95 ▼	-6.99	13,650	13,650	12,650	1,688,180	21,355,477,000
09/06/2017	13,600	-0.35 ▼	-2.51	13,600	13,800	13,250	2,466,970	33,550,792,000
08/06/2017	13,950	-0.25 ▼	-1.76	14,200	14,300	13,600	1,242,230	17,329,108,500
07/06/2017	14,200	0.10 ▲	0.71	14,300	14,700	13,900	1,044,760	14,835,592,000
06/06/2017	14,100	-0.10 ▼	-0.70	13,500	14,200	13,250	3,521,900	49,658,790,000
05/06/2017	14,200	-1.05 ▼	-6.89	14,900	15,200	14,200	1,534,410	21,788,622,000
02/06/2017	15,250	0.25 ▲	1.67	15,400	15,400	14,450	1,247,850	19,029,712,500
01/06/2017	15,000	0.75 ▲	5.26	14,500	15,000	13,900	1,509,810	22,647,150,000
31/05/2017	14,250	-1.05 ▼	-6.86	15,000	15,300	14,250	3,175,760	45,254,580,000
30/05/2017	15,300	-1.10 ▼	-6.71	15,300	15,950	15,300	3,771,130	57,698,289,000
29/05/2017	16,400	-1.20 ▼	-6.82	17,900	17,900	16,400	2,051,550	33,645,420,000
26/05/2017	17,600	-0.10 ▼	-0.56	17,400	18,150	17,400	1,991,870	35,056,912,000
25/05/2017	17,700	-0.30 ▼	-1.67	17,850	18,150	17,500	1,905,250	33,722,925,000
24/05/2017	18,000	0.95 ▲	5.57	18,000	18,050	17,600	1,369,150	24,644,700,000
23/05/2017	17,050	1.10 ▲	6.90	15,500	17,050	14,950	6,031,490	102,836,904,500
22/05/2017	15,950	-1.15 ▼	-6.73	16,050	17,400	15,950	3,800,210	60,613,349,500
19/05/2017	17,100	-1.25 ▼	-6.81	18,500	18,500	17,100	1,430,060	24,454,026,000
18/05/2017	18,350	0.45 ▲	2.51	17,800	18,500	17,000	2,933,210	53,824,403,500
17/05/2017	17,900	-1.10 ▼	-5.79	18,600	19,000	17,900	2,722,300	48,729,170,000
16/05/2017	19,000	-0.40 ▼	-2.06	19,700	19,800	18,500	2,233,930	42,444,670,000
15/05/2017	19,400	1.00 ▲	5.43	18,750	19,400	18,700	2,010,110	38,996,134,000
09/05/2017	18,400	0.85 ▲	4.84	17,550	18,400	17,550	2,060,040	37,904,736,000
08/05/2017	17,550	0.75 ▲	4.46	17,100	17,550	16,800	1,603,020	28,133,001,000
05/05/2017	16,800	0.40 ▲	2.44	16,300	17,150	16,300	2,264,500	38,043,600,000
04/05/2017	16,400	0.80 ▲	5.13	15,850	16,450	15,300	2,686,880	44,064,832,000
03/05/2017	15,600	0.65 ▲	4.35	15,400	15,600	14,800	2,482,060	38,720,136,000
28/04/2017	14,950	0.35 ▲	2.40	14,550	14,950	14,000	3,386,360	50,626,082,000
27/04/2017	14,600	-0.30 ▼	-2.01	14,900	15,550	14,600	2,254,480	32,915,408,000
26/04/2017	14,900	0.00 ■■	0.00	15,200	15,700	14,600	2,533,870	37,754,663,000
25/04/2017	14,900	0.95 ▲	6.81	14,000	14,900	14,000	2,455,180	36,582,182,000
24/04/2017	13,950	0.65 ▲	4.89	13,400	14,200	13,150	1,521,640	21,226,878,000
21/04/2017	13,300	-0.05 ▼	-0.37	13,100	13,650	13,050	1,226,940	16,318,302,000
20/04/2017	13,350	0.65 ▲	5.12	13,200	13,550	13,000	1,870,300	24,968,505,000
19/04/2017	12,700	0.80 ▲	6.72	12,000	12,700	11,700	1,868,120	23,725,124,000
18/04/2017	11,900	-0.40 ▼	-3.25	12,300	12,450	11,450	1,460,370	17,378,403,000
17/04/2017	12,300	-0.10 ▼	-0.81	12,800	12,950	12,200	1,495,320	18,392,436,000
14/04/2017	12,400	0.60 ▲	5.08	11,500	12,600	11,300	2,965,190	36,768,356,000
13/04/2017	11,800	-0.30 ▼	-2.48	12,500	12,500	11,800	667,640	7,878,152,000
12/04/2017	12,100	0.55 ▲	4.76	11,500	12,350	11,500	1,636,950	19,807,095,000
11/04/2017	11,550	0.30 ▲	2.67	11,800	12,000	11,500	2,217,970	25,617,553,500
10/04/2017	11,250	0.70 ▲	6.64	11,250	11,250	11,250	718,650	8,084,812,500
07/04/2017	10,550	0.65 ▲	6.57	10,400	10,550	10,300	1,386,600	14,628,630,000
05/04/2017	9,900	0.50 ▲	5.32	9,700	9,980	9,700	1,260,250	12,476,475,000
04/04/2017	9,400	-0.29 ▼	-2.99	9,750	10,000	9,400	1,061,800	9,980,920,000
03/04/2017	9,690	0.53 ▲	5.79	9,000	9,800	9,000	1,022,450	9,907,540,500
31/03/2017	9,160	0.16 ▲	1.78	9,120	9,250	8,900	522,510	4,786,191,600
30/03/2017	9,000	-0.18 ▼	-1.96	9,200	9,380	9,000	783,720	7,053,480,000
29/03/2017	9,180	-0.22 ▼	-2.34	9,430	9,450	9,180	228,690	2,099,374,200
28/03/2017	9,400	0.01 ▲	0.11	9,390	9,560	9,330	540,400	5,079,760,000
27/03/2017	9,390	0.02 ▲	0.21	9,430	9,430	9,300	639,690	6,006,689,100
24/03/2017	9,370	0.24 ▲	2.63	9,420	9,500	9,000	431,570	4,043,810,900
23/03/2017	9,130	0.33 ▲	3.75	8,700	9,130	8,500	585,400	5,344,702,000
22/03/2017	8,800	-0.50 ▼	-5.38	9,200	9,380	8,800	724,370	6,374,456,000
21/03/2017	9,300	-0.10 ▼	-1.06	9,400	9,550	9,250	302,710	2,815,203,000
20/03/2017	9,400	0.20 ▲	2.17	9,200	9,450	9,200	333,970	3,139,318,000
17/03/2017	9,200	0.23 ▲	2.56	9,250	9,590	9,200	832,400	7,658,080,000
16/03/2017	8,970	0.58 ▲	6.91	8,400	8,970	8,400	794,210	7,124,063,700
15/03/2017	8,390	0.04 ▲	0.48	8,330	8,390	8,300	241,150	2,023,248,500
14/03/2017	8,350	-0.08 ▼	-0.95	8,400	8,500	8,200	526,410	4,395,523,500
13/03/2017	8,430	-0.02 ▼	-0.24	8,720	8,720	8,360	421,720	3,555,099,600
10/03/2017	8,450	-0.25 ▼	-2.87	8,720	8,900	8,450	370,440	3,130,218,000
09/03/2017	8,700	-0.30 ▼	-3.33	8,800	9,000	8,600	679,220	5,909,214,000
08/03/2017	9,000	-0.20 ▼	-2.17	9,100	9,190	9,000	318,220	2,863,980,000
07/03/2017	9,200	0.00 ■■	0.00	9,200	9,280	9,080	542,260	4,988,792,000
06/03/2017	9,200	0.20 ▲	2.22	9,000	9,300	9,000	1,062,160	9,771,872,000
03/03/2017	9,000	0.10 ▲	1.12	8,910	9,000	8,750	475,660	4,280,940,000
02/03/2017	8,900	0.12 ▲	1.37	8,890	9,000	8,780	498,690	4,438,341,000
01/03/2017	8,780	0.28 ▲	3.29	8,400	8,800	8,300	1,004,750	8,821,705,000
28/02/2017	8,500	-0.50 ▼	-5.56	9,100	9,100	8,400	841,240	7,150,540,000
27/02/2017	9,000	-0.20 ▼	-2.17	9,000	9,200	9,000	603,590	5,432,310,000
24/02/2017	9,200	0.00 ■■	0.00	9,290	9,300	9,010	884,450	8,136,940,000
23/02/2017	9,200	0.20 ▲	2.22	9,000	9,200	8,800	1,627,940	14,977,048,000
22/02/2017	9,000	-0.10 ▼	-1.10	9,200	9,200	8,700	1,136,690	10,230,210,000
21/02/2017	9,100	0.30 ▲	3.41	8,900	9,180	8,850	799,410	7,274,631,000
20/02/2017	8,800	0.40 ▲	4.76	8,460	8,830	8,300	812,540	7,150,352,000
17/02/2017	8,400	0.04 ▲	0.48	8,020	8,450	8,020	1,385,470	11,637,948,000
16/02/2017	8,360	0.08 ▲	0.97	8,370	8,440	8,200	1,068,200	8,930,152,000
15/02/2017	8,280	0.46 ▲	5.88	8,000	8,300	7,990	1,352,740	11,200,687,200
14/02/2017	7,820	0.44 ▲	5.96	7,400	7,880	7,400	1,607,310	12,569,164,200
13/02/2017	7,380	0.00 ■■	0.00	7,440	7,450	7,290	649,650	4,794,417,000
10/02/2017	7,380	0.16 ▲	2.22	7,300	7,390	7,240	529,490	3,907,636,200
09/02/2017	7,220	0.12 ▲	1.69	7,150	7,400	7,110	1,216,760	8,785,007,200
08/02/2017	7,100	0.40 ▲	5.97	6,630	7,100	6,630	1,116,580	7,927,718,000
07/02/2017	6,700	0.18 ▲	2.76	6,640	6,700	6,500	516,130	3,458,071,000
06/02/2017	6,520	-0.33 ▼	-4.82	6,850	6,850	6,380	814,940	5,313,408,800
03/02/2017	6,850	0.03 ▲	0.44	6,920	6,920	6,700	605,800	4,149,730,000
02/02/2017	6,820	0.12 ▲	1.79	6,700	6,900	6,700	413,500	2,820,070,000
25/01/2017	6,700	0.20 ▲	3.08	6,500	6,700	6,400	722,990	4,844,033,000
24/01/2017	6,500	0.10 ▲	1.56	6,440	6,500	6,370	383,890	2,495,285,000
23/01/2017	6,400	0.05 ▲	0.79	6,600	6,600	6,400	561,560	3,593,984,000
20/01/2017	6,350	0.33 ▲	5.48	6,010	6,430	6,000	790,730	5,021,135,500
19/01/2017	6,020	-0.02 ▼	-0.33	6,030	6,040	5,840	446,210	2,686,184,200
18/01/2017	6,040	0.00 ■■	0.00	6,040	6,040	5,800	830,180	5,014,287,200
17/01/2017	6,040	0.39 ▲	6.90	5,520	6,040	5,510	666,640	4,026,505,600
16/01/2017	5,650	0.02 ▲	0.36	5,640	5,650	5,500	714,020	4,034,213,000
13/01/2017	5,630	0.01 ▲	0.18	5,590	5,630	5,440	929,020	5,230,382,600
12/01/2017	5,620	0.02 ▲	0.36	5,600	5,620	5,430	650,000	3,653,000,000
11/01/2017	5,600	0.01 ▲	0.18	5,590	5,660	5,430	339,970	1,903,832,000
10/01/2017	5,590	0.01 ▲	0.18	5,630	5,630	5,400	754,300	4,216,537,000
09/01/2017	5,580	0.02 ▲	0.36	5,450	5,600	5,320	662,710	3,697,921,800
06/01/2017	5,560	-0.02 ▼	-0.36	5,500	5,650	5,420	388,630	2,160,782,800
05/01/2017	5,580	0.10 ▲	1.82	5,500	5,600	5,350	183,540	1,024,153,200
04/01/2017	5,480	-0.17 ▼	-3.01	5,650	5,650	5,460	320,210	1,754,750,800
03/01/2017	5,650	-0.05 ▼	-0.88	5,700	5,740	5,600	452,350	2,555,777,500
30/12/2016	5,700	0.10 ▲	1.79	5,690	5,700	5,500	524,140	2,987,598,000
29/12/2016	5,600	0.04 ▲	0.72	5,590	5,650	5,560	558,650	3,128,440,000
28/12/2016	5,560	0.04 ▲	0.72	5,550	5,590	5,450	457,750	2,545,090,000
27/12/2016	5,520	0.18 ▲	3.37	5,340	5,620	5,340	378,760	2,090,755,200
26/12/2016	5,340	0.01 ▲	0.19	5,400	5,410	5,300	534,940	2,856,579,600
23/12/2016	5,330	0.03 ▲	0.57	5,300	5,400	5,100	557,100	2,969,343,000
22/12/2016	5,300	-0.12 ▼	-2.21	5,420	5,500	5,100	119,270	632,131,000
21/12/2016	5,420	-0.38 ▼	-6.55	5,780	5,880	5,400	849,000	4,601,580,000
20/12/2016	5,800	-0.35 ▼	-5.69	6,000	6,040	5,800	410,870	2,383,046,000
19/12/2016	6,150	-0.32 ▼	-4.95	6,300	6,450	6,020	668,430	4,110,844,500
16/12/2016	6,470	0.05 ▲	0.78	6,500	6,530	6,400	574,210	3,715,138,700
15/12/2016	6,420	0.22 ▲	3.55	6,180	6,600	6,050	963,600	6,186,312,000
14/12/2016	6,200	0.17 ▲	2.82	5,820	6,300	5,730	782,480	4,851,376,000
13/12/2016	6,030	-0.45 ▼	-6.94	6,400	6,500	6,030	738,200	4,451,346,000
12/12/2016	6,480	0.17 ▲	2.69	6,500	6,720	6,400	832,900	5,397,192,000
09/12/2016	6,310	0.41 ▲	6.95	6,100	6,310	6,000	1,086,610	6,856,509,100
08/12/2016	5,900	0.20 ▲	3.51	5,700	6,000	5,700	816,260	4,815,934,000
07/12/2016	5,700	-0.06 ▼	-1.04	5,640	5,860	5,640	482,660	2,751,162,000
06/12/2016	5,760	0.20 ▲	3.60	5,840	5,940	5,760	1,687,040	9,717,350,400
05/12/2016	5,560	0.36 ▲	6.92	5,370	5,560	5,250	985,270	5,478,101,200
02/12/2016	5,200	0.34 ▲	7.00	4,860	5,200	4,800	364,700	1,896,440,000
01/12/2016	4,860	-0.04 ▼	-0.82	4,900	4,900	4,700	245,120	1,191,283,200
30/11/2016	4,900	0.00 ■■	0.00	4,910	4,910	4,800	112,760	552,524,000
29/11/2016	4,900	0.00 ■■	0.00	4,900	4,900	4,770	215,830	1,057,567,000
28/11/2016	4,900	-0.03 ▼	-0.61	4,960	4,960	4,850	74,020	362,698,000
25/11/2016	4,930	-0.11 ▼	-2.18	5,040	5,040	4,900	89,450	440,988,500
24/11/2016	5,040	-0.03 ▼	-0.59	5,070	5,070	4,910	76,070	383,392,800
23/11/2016	5,070	-0.03 ▼	-0.59	5,010	5,100	4,820	442,330	2,242,613,100
22/11/2016	5,100	0.00 ■■	0.00	5,250	5,250	4,900	398,530	2,032,503,000
21/11/2016	5,100	-0.22 ▼	-4.14	5,320	5,320	5,100	320,620	1,635,162,000
18/11/2016	5,320	-0.03 ▼	-0.56	5,250	5,360	5,250	360,510	1,917,913,200
17/11/2016	5,350	0.00 ■■	0.00	5,250	5,400	5,250	77,270	413,394,500
16/11/2016	5,350	0.00 ■■	0.00	5,400	5,400	5,300	322,580	1,725,803,000
15/11/2016	5,350	-0.10 ▼	-1.83	5,400	5,400	5,150	395,440	2,115,604,000
14/11/2016	5,450	0.14 ▲	2.64	5,470	5,470	5,300	503,070	2,741,731,500
11/11/2016	5,310	0.34 ▲	6.84	5,100	5,310	4,990	844,560	4,484,613,600
10/11/2016	4,970	0.32 ▲	6.88	4,650	4,970	4,650	823,490	4,092,745,300
09/11/2016	4,650	-0.35 ▼	-7.00	4,980	4,990	4,650	1,196,780	5,565,027,000
08/11/2016	5,000	0.00 ■■	0.00	5,000	5,020	4,940	212,290	1,061,450,000
07/11/2016	5,000	0.03 ▲	0.60	4,970	5,030	4,950	337,230	1,686,150,000
04/11/2016	4,970	-0.02 ▼	-0.40	4,990	5,000	4,960	336,130	1,670,566,100
03/11/2016	4,990	-0.01 ▼	-0.20	4,970	5,100	4,960	538,270	2,685,967,300
02/11/2016	5,000	-0.02 ▼	-0.40	5,000	5,180	5,000	278,000	1,390,000,000
01/11/2016	5,020	-0.28 ▼	-5.28	4,940	5,200	4,940	1,382,910	6,942,208,200
31/10/2016	5,300	-0.39 ▼	-6.85	5,300	5,610	5,300	1,770,270	9,382,431,000
28/10/2016	5,690	0.06 ▲	1.07	5,630	5,760	5,600	110,290	627,550,100
27/10/2016	5,630	0.02 ▲	0.36	5,500	5,780	5,500	268,440	1,511,317,200
26/10/2016	5,610	-0.17 ▼	-2.94	5,670	5,820	5,590	419,770	2,354,909,700
25/10/2016	5,780	-0.21 ▼	-3.51	5,830	5,830	5,590	1,134,700	6,558,566,000
24/10/2016	5,990	-0.39 ▼	-6.11	6,350	6,350	5,940	360,170	2,157,418,300
21/10/2016	6,380	-0.12 ▼	-1.85	6,480	6,600	6,380	278,720	1,778,233,600
20/10/2016	6,500	-0.14 ▼	-2.11	6,600	6,690	6,460	144,370	938,405,000
19/10/2016	6,640	-0.07 ▼	-1.04	6,700	6,710	6,630	239,220	1,588,420,800
18/10/2016	6,710	-0.09 ▼	-1.32	6,800	6,800	6,660	340,750	2,286,432,500
17/10/2016	6,800	-0.14 ▼	-2.02	7,000	7,000	6,800	273,000	1,856,400,000
14/10/2016	6,940	0.11 ▲	1.61	6,830	7,110	6,800	590,880	4,100,707,200
13/10/2016	6,830	0.08 ▲	1.19	6,750	6,870	6,690	264,430	1,806,056,900
12/10/2016	6,750	0.10 ▲	1.50	6,620	6,750	6,590	461,560	3,115,530,000
11/10/2016	6,650	-0.02 ▼	-0.30	6,670	6,800	6,530	322,610	2,145,356,500
10/10/2016	6,670	-0.22 ▼	-3.19	6,900	6,900	6,660	105,820	705,819,400
07/10/2016	6,890	0.19 ▲	2.84	6,800	6,890	6,750	563,650	3,883,548,500
06/10/2016	6,700	-0.08 ▼	-1.18	6,680	6,780	6,640	610,880	4,092,896,000
05/10/2016	6,780	-0.07 ▼	-1.02	6,890	6,890	6,700	28,460	192,958,800
04/10/2016	6,850	0.22 ▲	3.32	6,610	7,050	6,580	590,810	4,047,048,500
03/10/2016	6,630	-0.17 ▼	-2.50	6,800	6,800	6,610	170,870	1,132,868,100
30/09/2016	6,800	0.00 ■■	0.00	6,800	6,820	6,650	204,720	1,392,096,000
29/09/2016	6,800	-0.05 ▼	-0.73	6,900	6,900	6,660	414,930	2,821,524,000
28/09/2016	6,850	-0.15 ▼	-2.14	7,100	7,100	6,800	367,470	2,517,169,500
27/09/2016	7,000	-0.30 ▼	-4.11	7,110	7,300	7,000	326,620	2,286,340,000
26/09/2016	7,300	-0.13 ▼	-1.75	7,420	7,420	7,060	376,140	2,745,822,000
23/09/2016	7,430	0.02 ▲	0.27	7,550	7,550	7,360	98,370	730,889,100
22/09/2016	7,410	-0.21 ▼	-2.76	7,630	7,790	7,390	248,780	1,843,459,800
21/09/2016	7,620	0.45 ▲	6.28	7,170	7,620	7,170	515,040	3,924,604,800
20/09/2016	7,170	0.07 ▲	0.99	7,100	7,200	7,060	306,230	2,195,669,100
19/09/2016	7,100	-0.21 ▼	-2.87	7,300	7,480	7,010	346,410	2,459,511,000
16/09/2016	7,310	-0.28 ▼	-3.69	7,600	7,600	7,300	423,900	3,098,709,000
15/09/2016	7,590	-0.01 ▼	-0.13	7,600	7,680	7,500	254,820	1,934,083,800
14/09/2016	7,600	-0.40 ▼	-5.00	7,900	7,900	7,600	150,690	1,145,244,000
13/09/2016	8,000	0.10 ▲	1.27	7,930	8,000	7,700	110,330	882,640,000
12/09/2016	7,900	-0.40 ▼	-4.82	8,300	8,300	7,900	266,380	2,104,402,000
09/09/2016	8,300	0.20 ▲	2.47	8,100	8,300	8,000	402,630	3,341,829,000
08/09/2016	9,500	0.10 ▲	1.06	9,500	9,500	9,300	835,410	7,936,395,000
07/09/2016	9,400	-0.30 ▼	-3.09	9,600	9,600	9,400	357,960	3,364,824,000
06/09/2016	9,700	0.00 ■■	0.00	9,700	9,700	9,500	290,720	2,819,984,000
05/09/2016	9,700	0.40 ▲	4.30	9,400	9,800	9,300	363,070	3,521,779,000
01/09/2016	9,300	-0.20 ▼	-2.11	9,400	9,600	9,300	352,650	3,279,645,000
31/08/2016	9,500	0.10 ▲	1.06	9,400	9,500	9,300	203,630	1,934,485,000
30/08/2016	9,400	0.00 ■■	0.00	9,400	9,600	9,300	360,070	3,384,658,000
29/08/2016	9,400	-0.10 ▼	-1.05	9,800	10,000	9,400	525,780	4,942,332,000
26/08/2016	9,500	0.10 ▲	1.06	9,700	9,800	9,200	652,650	6,200,175,000
25/08/2016	9,400	0.60 ▲	6.82	8,800	9,400	8,800	1,336,930	12,567,142,000
24/08/2016	8,800	0.20 ▲	2.33	8,500	8,900	8,500	291,870	2,568,456,000
23/08/2016	8,600	-0.10 ▼	-1.15	8,600	8,600	8,400	325,530	2,799,558,000
22/08/2016	8,700	-0.30 ▼	-3.33	8,700	9,000	8,600	307,240	2,672,988,000
19/08/2016	9,000	-0.10 ▼	-1.10	9,200	9,200	8,900	267,790	2,410,110,000
18/08/2016	9,100	0.00 ■■	0.00	9,200	9,300	9,000	796,580	7,248,878,000
17/08/2016	9,100	0.30 ▲	3.41	8,600	9,200	8,600	664,640	6,048,224,000
16/08/2016	8,800	0.00 ■■	0.00	8,800	8,900	8,600	309,580	2,724,304,000
15/08/2016	8,800	0.50 ▲	6.02	8,400	8,800	8,300	853,960	7,514,848,000
12/08/2016	8,300	0.00 ■■	0.00	8,400	8,500	8,200	675,430	5,606,069,000
11/08/2016	8,300	-0.20 ▼	-2.35	8,500	8,500	8,200	655,300	5,438,990,000
10/08/2016	8,500	0.40 ▲	4.94	8,200	8,500	8,000	561,490	4,772,665,000
09/08/2016	8,100	0.00 ■■	0.00	8,000	8,300	7,600	1,228,630	9,951,903,000
08/08/2016	8,100	-0.60 ▼	-6.90	8,700	8,800	8,100	1,280,230	10,369,863,000
05/08/2016	8,700	-0.40 ▼	-4.40	9,100	9,100	8,600	608,650	5,295,255,000
04/08/2016	9,100	-0.30 ▼	-3.19	9,500	9,500	9,100	484,360	4,407,676,000
03/08/2016	9,400	0.20 ▲	2.17	9,200	9,400	9,100	473,950	4,455,130,000
02/08/2016	9,200	-0.30 ▼	-3.16	9,500	9,500	9,200	489,780	4,505,976,000
01/08/2016	9,500	0.20 ▲	2.15	9,400	9,600	9,300	659,890	6,268,955,000
29/07/2016	9,300	-0.20 ▼	-2.11	9,700	9,700	9,300	384,250	3,573,525,000
28/07/2016	9,500	-0.10 ▼	-1.04	9,600	9,800	9,400	327,210	3,108,495,000
27/07/2016	9,600	0.10 ▲	1.05	9,600	9,700	9,500	217,480	2,087,808,000
26/07/2016	9,500	0.40 ▲	4.40	9,200	9,700	9,200	519,570	4,935,915,000
25/07/2016	9,100	-0.20 ▼	-2.15	9,300	9,400	9,100	175,460	1,596,686,000
22/07/2016	9,300	-0.10 ▼	-1.06	9,400	9,400	9,000	364,380	3,388,734,000
21/07/2016	9,400	-0.10 ▼	-1.05	9,700	9,900	9,400	396,820	3,730,108,000
20/07/2016	9,500	-0.40 ▼	-4.04	9,900	10,100	9,500	516,740	4,909,030,000
19/07/2016	9,900	0.40 ▲	4.21	9,800	10,100	9,700	1,830,700	18,123,930,000
18/07/2016	9,500	0.60 ▲	6.74	9,000	9,500	9,000	407,170	3,868,115,000
15/07/2016	8,900	-0.20 ▼	-2.20	9,100	9,100	8,900	471,460	4,195,994,000
14/07/2016	9,100	-0.30 ▼	-3.19	9,500	9,500	9,100	497,870	4,530,617,000
13/07/2016	9,400	0.10 ▲	1.08	9,300	9,600	9,300	799,250	7,512,950,000
12/07/2016	9,300	-0.10 ▼	-1.06	9,500	9,600	9,200	855,430	7,955,499,000
11/07/2016	9,400	-0.60 ▼	-6.00	10,200	10,300	9,400	1,392,920	13,093,448,000
08/07/2016	10,000	-0.40 ▼	-3.85	10,400	10,500	10,000	1,411,280	14,112,800,000
07/07/2016	10,400	-0.10 ▼	-0.95	10,400	10,500	10,200	1,754,400	18,245,760,000
06/07/2016	10,500	0.30 ▲	2.94	10,200	10,500	10,000	2,406,740	25,270,770,000
05/07/2016	10,200	0.10 ▲	0.99	10,400	10,500	10,100	1,296,300	13,222,260,000
04/07/2016	10,100	-0.40 ▼	-3.81	10,300	10,400	10,100	1,220,790	12,329,979,000
01/07/2016	10,500	-0.10 ▼	-0.94	10,500	10,500	10,300	643,220	6,753,810,000
30/06/2016	10,600	-0.10 ▼	-0.93	10,900	10,900	10,400	644,270	6,829,262,000
29/06/2016	10,700	0.40 ▲	3.88	10,500	10,700	10,300	840,310	8,991,317,000
28/06/2016	10,300	0.20 ▲	1.98	10,100	10,600	9,900	689,250	7,099,275,000
27/06/2016	10,100	-0.20 ▼	-1.94	10,100	10,300	9,600	483,700	4,885,370,000
24/06/2016	10,300	-0.70 ▼	-6.36	10,900	10,900	10,300	1,161,110	11,959,433,000
23/06/2016	11,000	0.20 ▲	1.85	10,800	11,000	10,700	262,520	2,887,720,000
22/06/2016	10,800	0.50 ▲	4.85	10,300	10,900	10,300	843,700	9,111,960,000
21/06/2016	10,300	-0.10 ▼	-0.96	10,400	10,400	10,100	676,840	6,971,452,000
20/06/2016	10,400	-0.40 ▼	-3.70	10,700	11,000	10,400	850,800	8,848,320,000
17/06/2016	10,800	-0.70 ▼	-6.09	11,200	11,500	10,800	580,900	6,273,720,000
16/06/2016	11,500	0.00 ■■	0.00	11,500	11,800	10,800	3,017,570	34,702,055,000
15/06/2016	11,500	-0.60 ▼	-4.96	12,000	12,200	11,500	1,275,290	14,665,835,000
14/06/2016	12,100	-0.20 ▼	-1.63	12,000	12,400	12,000	1,184,590	14,333,539,000
13/06/2016	12,300	0.40 ▲	3.36	11,800	12,300	11,700	1,374,270	16,903,521,000
10/06/2016	11,900	-0.10 ▼	-0.83	11,900	11,900	11,700	876,220	10,427,018,000
09/06/2016	12,000	0.20 ▲	1.69	11,700	12,100	11,600	891,530	10,698,360,000
08/06/2016	11,800	-0.10 ▼	-0.84	11,900	12,000	11,700	480,680	5,672,024,000
07/06/2016	11,900	-0.40 ▼	-3.25	12,500	12,500	11,900	805,840	9,589,496,000
06/06/2016	12,300	-0.20 ▼	-1.60	12,500	12,500	11,700	1,376,690	16,933,287,000
03/06/2016	12,500	0.60 ▲	5.04	12,000	12,700	11,700	2,184,510	27,306,375,000
02/06/2016	11,900	-0.10 ▼	-0.83	11,900	12,100	11,900	624,780	7,434,882,000
01/06/2016	12,000	0.20 ▲	1.69	11,900	12,200	11,700	1,446,330	17,355,960,000
31/05/2016	11,800	-0.50 ▼	-4.07	12,100	12,200	11,800	1,271,740	15,006,532,000
30/05/2016	12,300	0.20 ▲	1.65	12,400	12,500	12,100	1,520,270	18,699,321,000
27/05/2016	12,100	0.60 ▲	5.22	11,500	12,300	11,400	997,560	12,070,476,000
26/05/2016	11,500	-0.30 ▼	-2.54	11,800	11,800	11,400	881,110	10,132,765,000
25/05/2016	11,800	0.40 ▲	3.51	11,800	12,100	11,500	956,890	11,291,302,000
24/05/2016	11,400	0.70 ▲	6.54	10,600	11,400	10,400	1,549,160	17,660,424,000
23/05/2016	10,700	0.10 ▲	0.94	10,700	10,800	10,500	324,990	3,477,393,000
20/05/2016	10,600	0.10 ▲	0.95	10,700	10,800	10,600	408,870	4,334,022,000
19/05/2016	10,500	0.60 ▲	6.06	10,000	10,500	9,700	1,531,310	16,078,755,000
18/05/2016	9,900	0.00 ■■	0.00	9,900	9,900	9,700	214,810	2,126,619,000
17/05/2016	9,900	0.20 ▲	2.06	9,700	9,900	9,600	302,560	2,995,344,000
16/05/2016	9,700	-0.30 ▼	-3.00	9,600	10,000	9,600	123,480	1,197,756,000
13/05/2016	10,000	-0.10 ▼	-0.99	10,000	10,200	9,800	113,360	1,133,600,000
12/05/2016	10,100	0.10 ▲	1.00	10,200	10,400	9,800	519,330	5,245,233,000
11/05/2016	10,000	0.20 ▲	2.04	9,800	10,000	9,600	229,770	2,297,700,000
10/05/2016	9,800	0.00 ■■	0.00	9,600	9,800	9,300	286,230	2,805,054,000
09/05/2016	9,800	-0.20 ▼	-2.00	10,000	10,000	9,800	306,260	3,001,348,000
06/05/2016	10,000	-0.20 ▼	-1.96	10,200	10,200	9,700	439,510	4,395,100,000
05/05/2016	10,200	0.10 ▲	0.99	10,300	10,400	10,000	737,190	7,519,338,000
04/05/2016	10,100	0.60 ▲	6.32	9,500	10,100	9,300	483,830	4,886,683,000
29/04/2016	9,500	-0.20 ▼	-2.06	9,500	9,700	9,500	196,090	1,862,855,000
28/04/2016	9,700	0.30 ▲	3.19	9,400	9,900	9,200	753,780	7,311,666,000
27/04/2016	9,400	0.00 ■■	0.00	9,700	9,800	9,300	473,880	4,454,472,000
26/04/2016	9,400	0.60 ▲	6.82	8,800	9,400	8,800	603,680	5,674,592,000
25/04/2016	8,800	0.50 ▲	6.02	8,400	8,800	8,300	528,540	4,651,152,000
22/04/2016	8,300	0.50 ▲	6.41	7,600	8,300	7,600	604,750	5,019,425,000
21/04/2016	7,800	-0.50 ▼	-6.02	7,900	7,900	7,800	1,941,160	15,141,048,000
20/04/2016	8,300	-0.30 ▼	-3.49	8,500	8,600	8,300	203,040	1,685,232,000
19/04/2016	8,600	0.00 ■■	0.00	8,600	8,700	8,500	108,010	928,886,000
15/04/2016	8,600	-0.20 ▼	-2.27	8,800	8,800	8,600	116,610	1,002,846,000
14/04/2016	8,800	0.30 ▲	3.53	8,500	8,900	8,500	302,500	2,662,000,000
13/04/2016	8,500	0.00 ■■	0.00	8,500	8,500	8,400	89,350	759,475,000
12/04/2016	8,500	-0.30 ▼	-3.41	8,900	8,900	8,500	309,970	2,634,745,000
11/04/2016	8,800	0.20 ▲	2.33	8,800	9,000	8,700	230,780	2,030,864,000
08/04/2016	8,600	-0.10 ▼	-1.15	8,800	8,900	8,600	460,600	3,961,160,000
07/04/2016	8,700	0.10 ▲	1.16	8,800	8,800	8,600	135,650	1,180,155,000
06/04/2016	8,600	-0.20 ▼	-2.27	9,100	9,200	8,600	581,530	5,001,158,000
05/04/2016	8,800	0.50 ▲	6.02	8,400	8,800	8,400	300,940	2,648,272,000
04/04/2016	8,300	0.00 ■■	0.00	8,400	8,600	8,300	127,650	1,059,495,000
01/04/2016	8,300	-0.50 ▼	-5.68	8,500	8,700	8,200	363,880	3,020,204,000
31/03/2016	8,800	-0.50 ▼	-5.38	9,200	9,400	8,700	196,990	1,733,512,000
30/03/2016	9,300	0.60 ▲	6.90	8,600	9,300	8,600	485,920	4,519,056,000
29/03/2016	8,700	-0.60 ▼	-6.45	9,000	9,100	8,700	1,540,120	13,399,044,000
28/03/2016	9,300	-0.70 ▼	-7.00	9,600	9,800	9,300	719,720	6,693,396,000
25/03/2016	10,000	-0.70 ▼	-6.54	10,400	10,500	10,000	572,730	5,727,300,000
24/03/2016	10,700	-0.40 ▼	-3.60	11,000	11,100	10,700	226,850	2,427,295,000
23/03/2016	11,100	0.40 ▲	3.74	10,800	11,200	10,800	628,280	6,973,908,000
22/03/2016	10,700	0.10 ▲	0.94	10,600	10,700	10,400	393,890	4,214,623,000
21/03/2016	10,600	-0.20 ▼	-1.85	10,800	11,000	10,600	377,680	4,003,408,000
18/03/2016	10,800	-0.10 ▼	-0.92	10,900	11,000	10,800	212,250	2,292,300,000
17/03/2016	10,900	0.00 ■■	0.00	11,000	11,100	10,900	196,510	2,141,959,000
16/03/2016	10,900	0.00 ■■	0.00	11,000	11,100	10,900	201,870	2,200,383,000
15/03/2016	10,900	-0.40 ▼	-3.54	11,400	11,400	10,900	302,610	3,298,449,000
14/03/2016	11,300	0.10 ▲	0.89	11,200	11,300	11,000	397,160	4,487,908,000
11/03/2016	11,200	0.30 ▲	2.75	11,000	11,200	10,800	603,910	6,763,792,000
10/03/2016	10,900	0.00 ■■	0.00	10,900	11,000	10,800	188,590	2,055,631,000
09/03/2016	10,900	0.20 ▲	1.87	10,900	11,200	10,700	397,970	4,337,873,000
08/03/2016	10,700	0.00 ■■	0.00	11,000	11,000	10,700	218,320	2,336,024,000
07/03/2016	10,700	-0.20 ▼	-1.83	11,000	11,000	10,700	360,620	3,858,634,000
04/03/2016	10,900	-0.10 ▼	-0.91	11,000	11,100	10,900	216,500	2,359,850,000
03/03/2016	11,000	-0.20 ▼	-1.79	11,300	11,400	11,000	403,380	4,437,180,000
02/03/2016	11,200	0.30 ▲	2.75	10,900	11,300	10,900	407,880	4,568,256,000
01/03/2016	10,900	0.00 ■■	0.00	10,900	11,200	10,900	356,840	3,889,556,000
29/02/2016	10,900	-0.30 ▼	-2.68	11,200	11,300	10,900	355,190	3,871,571,000
26/02/2016	11,200	0.10 ▲	0.90	11,300	11,300	11,100	105,880	1,185,856,000
25/02/2016	11,100	0.20 ▲	1.83	11,100	11,500	11,000	528,460	5,865,906,000
24/02/2016	10,900	0.00 ■■	0.00	10,900	11,100	10,700	323,940	3,530,946,000
23/02/2016	10,900	-0.20 ▼	-1.80	11,200	11,200	10,900	642,670	7,005,103,000
22/02/2016	11,100	0.10 ▲	0.91	11,000	11,400	11,000	393,850	4,371,735,000
19/02/2016	11,000	-0.30 ▼	-2.65	11,400	11,600	11,000	477,360	5,250,960,000
18/02/2016	11,300	0.60 ▲	5.61	10,800	11,400	10,700	884,340	9,993,042,000
17/02/2016	10,700	-0.20 ▼	-1.83	10,900	10,900	10,600	139,500	1,492,650,000
16/02/2016	10,900	0.20 ▲	1.87	10,900	11,000	10,600	380,600	4,148,540,000
15/02/2016	10,700	-0.30 ▼	-2.73	10,800	10,800	10,500	246,040	2,632,628,000
05/02/2016	11,000	0.00 ■■	0.00	10,900	11,000	10,600	262,900	2,891,900,000
04/02/2016	11,000	-0.20 ▼	-1.79	11,200	11,200	10,900	56,470	621,170,000
03/02/2016	11,200	0.50 ▲	4.67	10,700	11,200	10,500	206,090	2,308,208,000
02/02/2016	10,700	-0.20 ▼	-1.83	10,800	10,900	10,700	349,970	3,744,679,000
01/02/2016	10,900	-0.50 ▼	-4.39	11,600	11,600	10,900	561,270	6,117,843,000
29/01/2016	11,400	0.20 ▲	1.79	11,300	11,500	11,200	309,410	3,527,274,000
28/01/2016	11,200	-0.10 ▼	-0.88	11,200	11,400	11,100	282,920	3,168,704,000
27/01/2016	11,300	0.40 ▲	3.67	11,300	11,400	11,100	720,220	8,138,486,000
26/01/2016	10,900	0.40 ▲	3.81	10,400	11,200	10,200	982,120	10,705,108,000
25/01/2016	10,500	0.60 ▲	6.06	10,000	10,500	10,000	394,310	4,140,255,000
22/01/2016	9,900	0.30 ▲	3.12	10,000	10,000	9,600	676,250	6,694,875,000
21/01/2016	9,600	-0.10 ▼	-1.03	9,800	10,300	9,600	497,930	4,780,128,000
20/01/2016	9,700	0.20 ▲	2.11	9,700	9,800	9,200	668,290	6,482,413,000
19/01/2016	9,500	0.10 ▲	1.06	9,400	9,500	9,100	115,610	1,098,295,000
18/01/2016	9,400	-0.70 ▼	-6.93	9,700	9,800	9,400	559,870	5,262,778,000
15/01/2016	10,100	-0.20 ▼	-1.94	10,300	10,300	10,100	174,530	1,762,753,000
14/01/2016	10,300	0.10 ▲	0.98	10,000	10,300	10,000	202,720	2,088,016,000
13/01/2016	10,200	-0.20 ▼	-1.92	10,600	10,700	10,200	403,970	4,120,494,000
12/01/2016	10,400	0.50 ▲	5.05	10,000	10,400	9,900	326,230	3,392,792,000
11/01/2016	9,900	-0.10 ▼	-1.00	9,700	10,300	9,700	333,200	3,298,680,000
08/01/2016	10,000	-0.70 ▼	-6.54	10,200	10,400	10,000	1,410,490	14,104,900,000
07/01/2016	10,700	-0.70 ▼	-6.14	11,300	11,300	10,700	412,620	4,415,034,000
06/01/2016	11,400	0.00 ■■	0.00	11,400	11,600	11,300	164,510	1,875,414,000
05/01/2016	11,400	-0.10 ▼	-0.87	11,400	11,500	11,400	219,970	2,507,658,000
04/01/2016	11,500	-0.20 ▼	-1.71	11,700	11,700	11,500	70,520	810,980,000
31/12/2015	11,700	0.20 ▲	1.74	11,500	11,700	11,300	227,410	2,660,697,000
30/12/2015	11,500	0.00 ■■	0.00	11,400	11,600	11,400	157,000	1,805,500,000
29/12/2015	11,500	-0.10 ▼	-0.86	11,300	11,500	11,300	217,280	2,498,720,000
28/12/2015	11,600	-0.20 ▼	-1.69	11,900	11,900	11,300	356,170	4,131,572,000
25/12/2015	11,800	-0.10 ▼	-0.84	11,600	11,900	11,600	65,530	773,254,000
24/12/2015	11,900	0.20 ▲	1.71	11,800	11,900	11,700	155,170	1,846,523,000
23/12/2015	11,700	-0.10 ▼	-0.85	11,900	12,000	11,700	315,140	3,687,138,000
22/12/2015	11,800	-0.10 ▼	-0.84	11,900	12,000	11,700	246,230	2,905,514,000
21/12/2015	11,900	-0.20 ▼	-1.65	12,100	12,200	11,900	220,510	2,624,069,000
18/12/2015	12,100	-0.20 ▼	-1.63	12,200	12,200	12,000	168,680	2,041,028,000
17/12/2015	12,300	-0.20 ▼	-1.60	12,400	12,400	12,200	217,390	2,673,897,000
16/12/2015	12,500	0.60 ▲	5.04	11,900	12,500	11,800	345,490	4,318,625,000
15/12/2015	11,900	0.10 ▲	0.85	11,800	12,000	11,700	221,780	2,639,182,000
14/12/2015	11,800	0.10 ▲	0.85	11,900	12,000	11,700	237,430	2,801,674,000
11/12/2015	11,700	0.10 ▲	0.86	12,000	12,000	11,700	88,660	1,037,322,000
10/12/2015	11,600	-0.40 ▼	-3.33	11,800	12,000	11,600	494,240	5,733,184,000
09/12/2015	12,000	-0.40 ▼	-3.23	12,400	12,400	12,000	223,610	2,683,320,000
08/12/2015	12,400	0.20 ▲	1.64	11,900	12,400	11,900	319,500	3,961,800,000
07/12/2015	12,200	-0.20 ▼	-1.61	12,400	12,400	11,900	167,600	2,044,720,000
04/12/2015	12,400	0.10 ▲	0.81	12,200	12,400	11,900	196,860	2,441,064,000
03/12/2015	12,300	0.60 ▲	5.13	11,800	12,300	11,700	654,820	8,054,286,000
02/12/2015	11,700	0.10 ▲	0.86	11,700	11,900	11,700	143,680	1,681,056,000
01/12/2015	11,600	0.00 ■■	0.00	11,600	11,800	11,500	254,760	2,955,216,000
30/11/2015	11,600	-0.70 ▼	-5.69	12,300	12,300	11,500	573,440	6,651,904,000
27/11/2015	12,300	-0.20 ▼	-1.60	12,400	12,600	12,300	232,720	2,862,456,000
26/11/2015	12,500	-0.20 ▼	-1.57	12,900	12,900	12,500	347,560	4,344,500,000
25/11/2015	12,700	0.10 ▲	0.79	12,600	12,800	12,300	543,060	6,896,862,000
24/11/2015	12,600	-0.30 ▼	-2.33	12,800	12,900	12,500	429,220	5,408,172,000
23/11/2015	12,900	-0.10 ▼	-0.77	13,100	13,300	12,800	409,150	5,278,035,000
20/11/2015	13,000	0.20 ▲	1.56	12,600	13,200	12,600	424,330	5,516,290,000
19/11/2015	12,800	-0.50 ▼	-3.76	13,300	13,300	12,800	549,330	7,031,424,000
18/11/2015	13,300	0.80 ▲	6.40	12,500	13,300	12,400	555,960	7,394,268,000
17/11/2015	12,500	-0.10 ▼	-0.79	12,600	12,600	12,000	1,226,280	15,328,500,000
16/11/2015	12,600	-0.90 ▼	-6.67	13,300	13,500	12,600	1,168,710	14,725,746,000
13/11/2015	13,500	0.20 ▲	1.50	13,300	13,900	13,300	1,974,690	26,658,315,000
12/11/2015	13,300	-1.00 ▼	-6.99	13,300	13,300	13,300	452,890	6,023,437,000
11/11/2015	14,300	-1.00 ▼	-6.54	14,300	14,800	14,300	1,572,850	22,491,755,000
10/11/2015	15,300	-1.10 ▼	-6.71	16,400	16,400	15,300	1,522,750	23,298,075,000
09/11/2015	16,400	0.10 ▲	0.61	16,300	16,600	16,100	1,479,620	24,265,768,000
06/11/2015	16,300	-0.60 ▼	-3.55	16,900	16,900	16,300	1,209,300	19,711,590,000
05/11/2015	16,900	-0.30 ▼	-1.74	17,100	17,300	16,800	791,260	13,372,294,000
04/11/2015	17,200	0.20 ▲	1.18	17,000	17,200	16,900	614,030	10,561,316,000
03/11/2015	17,000	0.40 ▲	2.41	16,500	17,000	16,300	1,062,440	18,061,480,000
02/11/2015	16,600	0.40 ▲	2.47	16,200	16,800	16,200	2,631,200	43,677,920,000
30/10/2015	16,200	-0.30 ▼	-1.82	16,200	16,400	15,900	551,100	8,927,820,000
29/10/2015	16,500	1.00 ▲	6.45	15,500	16,500	15,400	440,130	7,262,145,000
28/10/2015	15,500	-0.10 ▼	-0.64	15,700	15,700	15,300	857,450	13,290,475,000
27/10/2015	15,600	0.00 ■■	0.00	15,600	15,600	15,400	382,930	5,973,708,000
26/10/2015	15,600	0.00 ■■	0.00	15,900	15,900	15,400	782,880	12,212,928,000
23/10/2015	15,600	0.40 ▲	2.63	15,200	15,600	15,000	1,831,390	28,569,684,000
22/10/2015	15,200	0.20 ▲	1.33	15,000	15,200	14,600	336,560	5,115,712,000
21/10/2015	15,000	0.20 ▲	1.35	14,800	15,000	14,700	505,920	7,588,800,000
20/10/2015	14,800	-0.10 ▼	-0.67	14,900	14,900	14,500	451,490	6,682,052,000
19/10/2015	14,900	-0.20 ▼	-1.32	15,100	15,100	14,900	205,130	3,056,437,000
16/10/2015	15,100	0.10 ▲	0.67	15,200	15,200	15,000	633,950	9,572,645,000
15/10/2015	15,000	0.10 ▲	0.67	14,900	15,200	14,800	327,270	4,909,050,000
14/10/2015	14,900	0.20 ▲	1.36	14,700	15,000	14,700	275,170	4,100,033,000
13/10/2015	14,700	-0.40 ▼	-2.65	15,000	15,200	14,700	487,570	7,167,279,000
12/10/2015	15,100	-0.20 ▼	-1.31	15,400	15,400	14,900	2,103,380	31,761,038,000
09/10/2015	15,300	-0.10 ▼	-0.65	15,500	15,700	15,300	546,060	8,354,718,000
08/10/2015	15,400	0.20 ▲	1.32	15,300	15,600	15,300	500,050	7,700,770,000
07/10/2015	15,200	0.00 ■■	0.00	15,400	15,400	15,100	708,050	10,762,360,000
06/10/2015	15,200	0.20 ▲	1.33	15,200	15,400	14,900	932,880	14,179,776,000
05/10/2015	15,000	0.30 ▲	2.04	14,700	15,000	14,500	482,710	7,240,650,000
02/10/2015	14,700	0.20 ▲	1.38	14,800	14,800	14,600	375,940	5,526,318,000
01/10/2015	14,500	0.50 ▲	3.57	14,400	14,900	14,400	968,220	14,039,190,000
30/09/2015	14,000	-0.40 ▼	-2.78	14,500	14,800	14,000	2,968,690	41,561,660,000
29/09/2015	14,400	0.00 ■■	0.00	14,300	14,700	14,000	439,480	6,328,512,000
28/09/2015	14,400	-0.70 ▼	-4.64	14,900	14,900	14,400	1,034,650	14,898,960,000
25/09/2015	15,100	-0.20 ▼	-1.31	14,900	15,200	14,800	561,830	8,483,633,000
24/09/2015	15,300	-0.50 ▼	-3.16	15,600	15,600	15,200	1,198,320	18,334,296,000
23/09/2015	15,800	0.30 ▲	1.94	15,200	15,800	15,200	623,070	9,844,506,000
22/09/2015	15,500	0.60 ▲	4.03	14,900	15,500	14,900	904,780	14,024,090,000
21/09/2015	14,900	-0.10 ▼	-0.67	15,000	15,000	14,700	416,000	6,198,400,000
18/09/2015	15,000	0.80 ▲	5.63	14,600	15,000	14,400	942,230	14,133,450,000
17/09/2015	14,200	0.30 ▲	2.16	14,000	14,500	14,000	613,460	8,711,132,000
16/09/2015	13,900	0.00 ■■	0.00	13,900	14,000	13,800	189,730	2,637,247,000
15/09/2015	13,900	-0.10 ▼	-0.71	13,600	14,000	13,600	168,850	2,347,015,000
14/09/2015	14,000	-0.30 ▼	-2.10	14,400	14,400	13,800	397,890	5,570,460,000
11/09/2015	14,300	0.80 ▲	5.93	13,600	14,400	13,200	2,194,520	31,381,636,000
10/09/2015	13,500	-0.30 ▼	-2.17	13,600	14,200	13,500	496,090	6,697,215,000
09/09/2015	13,800	-0.50 ▼	-3.50	14,300	14,300	13,700	441,160	6,088,008,000
08/09/2015	14,300	0.50 ▲	3.62	13,600	14,300	13,400	319,070	4,562,701,000
07/09/2015	13,800	0.60 ▲	4.55	13,700	14,000	13,500	416,610	5,749,218,000
04/09/2015	13,200	0.80 ▲	6.45	12,800	13,200	12,200	2,061,900	27,217,080,000
03/09/2015	12,400	0.00 ■■	0.00	12,100	13,000	12,100	475,110	5,891,364,000
01/09/2015	12,400	0.50 ▲	4.20	11,700	12,700	11,700	220,520	2,734,448,000
31/08/2015	11,900	0.00 ■■	0.00	11,900	12,200	11,700	161,890	1,926,491,000
28/08/2015	11,900	-0.10 ▼	-0.83	12,000	12,300	11,700	139,320	1,657,908,000
27/08/2015	12,000	0.30 ▲	2.56	12,200	12,500	11,900	84,660	1,015,920,000
26/08/2015	11,700	0.10 ▲	0.86	11,100	12,200	11,100	146,730	1,716,741,000
25/08/2015	11,600	-0.40 ▼	-3.33	12,000	12,000	11,200	256,450	2,974,820,000
24/08/2015	12,000	-0.80 ▼	-6.25	12,400	12,400	12,000	129,560	1,554,720,000
21/08/2015	12,800	0.00 ■■	0.00	13,200	13,500	12,000	186,130	2,382,464,000
20/08/2015	12,800	-0.40 ▼	-3.03	12,800	13,000	12,300	559,440	7,160,832,000
19/08/2015	13,200	-0.90 ▼	-6.38	13,400	13,800	13,200	199,870	2,638,284,000
18/08/2015	14,100	-0.60 ▼	-4.08	13,900	14,500	13,700	192,470	2,713,827,000
17/08/2015	14,700	-1.00 ▼	-6.37	14,800	15,700	14,700	233,640	3,434,508,000
14/08/2015	15,700	-1.10 ▼	-6.55	16,800	16,800	15,700	43,220	678,554,000
13/08/2015	16,800	0.00 ■■	0.00	15,700	17,400	15,700	1,032,160	17,340,288,000
12/08/2015	16,800	0.00 ■■	0.00	16,800	16,800	16,800	1,197,100	20,111,280,000
01/01/1970	2,700	0.00 ■■	0.00	2,700	0	0	0	0

(ĐVT: 1,000 VNĐ)