Lịch sử giao dịch QBS - 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 Xuất Nhập Khẩu Quảng Bình
Quang Binh Import & Export JSC
Mã CK: QBS 1.65 ▲ +0.05 (+3.03%) (cập nhật 01:15 24/04/2024)
Đang giao dịch

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

QBS » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
24/04/2024	1,650	0.05 ▲	3.03	1,600	1,700	1,600	282,770	466,570,500
23/04/2024	1,600	0.06 ▲	3.75	1,540	1,640	1,540	271,700	434,720,000
22/04/2024	1,540	0.05 ▲	3.25	1,490	1,580	1,400	229,390	353,260,600
19/04/2024	1,490	0.09 ▲	6.04	1,400	1,490	1,400	494,520	736,834,800
17/04/2024	1,400	0.09 ▲	6.43	1,310	1,400	1,380	148,580	208,012,000
16/04/2024	1,310	0.08 ▲	6.11	1,230	1,310	1,230	167,150	218,966,500
15/04/2024	1,230	-0.09 ▼	-7.32	1,320	1,310	1,230	433,230	532,872,900
12/04/2024	1,320	-0.09 ▼	-6.82	1,410	1,380	1,320	165,040	217,852,800
11/04/2024	1,410	-0.10 ▼	-7.09	1,510	1,570	1,410	208,730	294,309,300
10/04/2024	1,510	-0.06 ▼	-3.97	1,570	1,650	1,470	644,300	972,893,000
09/04/2024	1,570	-0.11 ▼	-7.01	1,680	1,570	1,570	74,690	117,263,300
08/04/2024	1,680	-0.12 ▼	-7.14	1,800	1,680	1,680	28,100	47,208,000
05/04/2024	1,800	-0.13 ▼	-7.22	1,930	1,800	1,800	68,930	124,074,000
04/04/2024	1,930	-0.14 ▼	-7.25	2,070	2,070	1,930	244,180	471,267,400
03/04/2024	2,070	-0.02 ▼	-0.97	2,090	2,120	2,060	56,010	115,940,700
02/04/2024	2,090	-0.04 ▼	-1.91	2,130	2,130	2,080	59,720	124,814,800
01/04/2024	2,130	-0.02 ▼	-0.94	2,150	2,160	2,120	36,980	78,767,400
29/03/2024	2,150	-0.01 ▼	-0.47	2,160	2,160	2,110	35,140	75,551,000
28/03/2024	2,160	0.03 ▲	1.39	2,130	2,160	2,130	25,940	56,030,400
27/03/2024	2,130	-0.01 ▼	-0.47	2,140	2,150	2,120	27,880	59,384,400
26/03/2024	2,140	-0.01 ▼	-0.47	2,150	2,150	2,120	22,740	48,663,600
25/03/2024	2,150	0.00 ■■	0.00	2,150	2,170	2,130	26,260	56,459,000
22/03/2024	2,150	0.01 ▲	0.47	2,140	2,180	2,140	20,360	43,774,000
21/03/2024	2,140	-0.01 ▼	-0.47	2,150	2,180	2,120	46,700	99,938,000
20/03/2024	2,150	-0.02 ▼	-0.93	2,170	2,170	2,120	27,940	60,071,000
19/03/2024	2,170	0.03 ▲	1.38	2,140	2,190	2,130	26,890	58,351,300
18/03/2024	2,140	-0.02 ▼	-0.93	2,160	2,190	2,130	37,960	81,234,400
15/03/2024	2,160	-0.02 ▼	-0.93	2,180	2,190	2,150	18,630	40,240,800
14/03/2024	2,180	-0.01 ▼	-0.46	2,190	2,210	2,160	26,540	57,857,200
13/03/2024	2,190	0.03 ▲	1.37	2,160	2,220	2,160	33,140	72,576,600
12/03/2024	2,160	0.00 ■■	0.00	2,160	2,180	2,150	16,130	34,840,800
11/03/2024	2,160	-0.06 ▼	-2.78	2,220	2,240	2,150	36,690	79,250,400
08/03/2024	2,220	-0.01 ▼	-0.45	2,230	2,260	2,190	15,520	34,454,400
07/03/2024	2,230	0.11 ▲	4.93	2,120	2,260	2,210	23,570	52,561,100
06/03/2024	2,200	0.02 ▲	0.91	2,180	2,250	2,200	34,140	75,108,000
05/03/2024	2,180	0.00 ■■	0.00	2,180	2,230	2,170	56,540	123,257,200
04/03/2024	2,180	0.01 ▲	0.46	2,170	2,210	2,180	28,440	61,999,200
01/03/2024	2,170	-0.02 ▼	-0.92	2,190	2,200	2,170	41,580	90,228,600
29/02/2024	2,190	-0.01 ▼	-0.46	2,200	2,230	2,180	18,010	39,441,900
28/02/2024	2,200	0.01 ▲	0.45	2,190	2,200	2,180	17,210	37,862,000
27/02/2024	2,190	0.01 ▲	0.46	2,180	2,200	2,170	29,460	64,517,400
26/02/2024	2,180	-0.05 ▼	-2.29	2,230	2,250	2,170	26,260	57,246,800
23/02/2024	2,230	-0.01 ▼	-0.45	2,240	2,280	2,220	31,250	69,687,500
22/02/2024	2,240	0.03 ▲	1.34	2,210	2,240	2,190	41,530	93,027,200
21/02/2024	2,210	-0.01 ▼	-0.45	2,220	2,230	2,180	27,160	60,023,600
20/02/2024	2,220	-0.01 ▼	-0.45	2,230	2,260	2,210	23,870	52,991,400
19/02/2024	2,230	0.03 ▲	1.35	2,200	2,230	2,200	14,570	32,491,100
16/02/2024	2,200	0.01 ▲	0.45	2,190	2,220	2,190	12,300	27,060,000
15/02/2024	2,190	0.02 ▲	0.91	2,170	2,220	2,150	17,120	37,492,800
07/02/2024	2,170	0.05 ▲	2.30	2,120	2,180	2,120	15,700	34,069,000
06/02/2024	2,120	0.00 ■■	0.00	2,120	2,160	2,080	13,980	29,637,600
05/02/2024	2,120	-0.04 ▼	-1.89	2,160	2,150	2,110	22,800	48,336,000
02/02/2024	2,160	0.01 ▲	0.46	2,150	2,180	2,140	15,750	34,020,000
01/02/2024	2,150	-0.01 ▼	-0.47	2,160	2,180	2,140	15,220	32,723,000
31/01/2024	2,160	-0.02 ▼	-0.93	2,180	2,190	2,150	32,110	69,357,600
30/01/2024	2,180	0.00 ■■	0.00	2,180	2,190	2,150	20,780	45,300,400
29/01/2024	2,180	-0.01 ▼	-0.46	2,190	2,230	2,170	22,180	48,352,400
19/01/2024	2,290	0.00 ■■	0.00	2,290	2,340	2,280	14,390	32,953,100
18/01/2024	2,290	0.04 ▲	1.75	2,250	2,300	2,250	23,440	53,677,600
17/01/2024	2,250	-0.05 ▼	-2.22	2,300	2,310	2,250	34,710	78,097,500
16/01/2024	2,300	0.00 ■■	0.00	2,300	2,310	2,280	11,320	26,036,000
15/01/2024	2,300	0.00 ■■	0.00	2,300	2,330	2,270	15,590	35,857,000
12/01/2024	2,300	-0.06 ▼	-2.61	2,360	2,360	2,290	43,660	100,418,000
11/01/2024	2,360	0.02 ▲	0.85	2,340	2,380	2,330	18,000	42,480,000
10/01/2024	2,340	-0.02 ▼	-0.85	2,360	2,370	2,330	21,180	49,561,200
09/01/2024	2,360	-0.01 ▼	-0.42	2,370	2,360	2,330	30,800	72,688,000
08/01/2024	2,370	0.01 ▲	0.42	2,360	2,390	2,350	13,790	32,682,300
05/01/2024	2,360	-0.04 ▼	-1.69	2,400	2,410	2,340	32,380	76,416,800
04/01/2024	2,400	0.02 ▲	0.83	2,380	2,410	2,360	49,180	118,032,000
03/01/2024	2,380	0.05 ▲	2.10	2,330	2,390	2,330	55,910	133,065,800
02/01/2024	2,330	0.00 ■■	0.00	2,330	2,360	2,320	19,340	45,062,200
29/12/2023	2,330	-0.02 ▼	-0.86	2,350	2,380	2,330	19,700	45,901,000
28/12/2023	2,350	0.00 ■■	0.00	2,350	2,360	2,310	61,310	144,078,500
27/12/2023	2,350	-0.01 ▼	-0.43	2,360	2,370	2,330	23,580	55,413,000
26/12/2023	2,360	0.01 ▲	0.42	2,350	2,400	2,330	17,170	40,521,200
25/12/2023	2,350	-0.01 ▼	-0.43	2,360	2,380	2,330	43,590	102,436,500
22/12/2023	2,360	-0.02 ▼	-0.85	2,380	2,390	2,340	17,650	41,654,000
21/12/2023	2,380	-0.01 ▼	-0.42	2,390	2,400	2,360	21,340	50,789,200
20/12/2023	2,390	0.01 ▲	0.42	2,380	2,420	2,360	12,930	30,902,700
19/12/2023	2,380	-0.02 ▼	-0.84	2,400	2,420	2,380	37,730	89,797,400
18/12/2023	2,400	0.00 ■■	0.00	2,400	2,430	2,400	30,010	72,024,000
15/12/2023	2,400	0.00 ■■	0.00	2,400	2,450	2,370	28,290	67,896,000
14/12/2023	2,400	-0.03 ▼	-1.25	2,430	2,470	2,390	33,140	79,536,000
13/12/2023	2,410	-0.02 ▼	-0.83	2,430	0	0	114,250	275,342,500
12/12/2023	2,430	-0.02 ▼	-0.82	2,450	2,480	2,420	50,370	122,399,100
11/12/2023	2,450	0.00 ■■	0.00	2,450	2,490	2,440	11,040	27,048,000
08/12/2023	2,450	-0.01 ▼	-0.41	2,460	2,510	2,430	35,700	87,465,000
07/12/2023	2,460	0.00 ■■	0.00	2,460	2,550	2,420	59,920	147,403,200
06/12/2023	2,460	0.03 ▲	1.22	2,430	2,490	2,400	23,990	59,015,400
05/12/2023	2,430	-0.01 ▼	-0.41	2,440	2,440	2,400	31,470	76,472,100
04/12/2023	2,440	0.04 ▲	1.64	2,400	2,500	2,400	47,320	115,460,800
01/12/2023	2,400	-0.01 ▼	-0.42	2,410	2,500	2,390	14,280	34,272,000
30/11/2023	2,400	-0.01 ▼	-0.42	2,410	2,500	2,390	40,710	97,704,000
29/11/2023	2,410	0.06 ▲	2.49	2,350	2,430	2,350	64,880	156,360,800
28/11/2023	2,350	-0.04 ▼	-1.70	2,390	2,400	2,320	30,150	70,852,500
27/11/2023	2,390	0.03 ▲	1.26	2,360	2,450	2,340	21,160	50,572,400
24/11/2023	2,360	-0.06 ▼	-2.54	2,420	2,440	2,350	42,390	100,040,400
23/11/2023	2,420	-0.03 ▼	-1.24	2,450	2,490	2,410	33,960	82,183,200
22/11/2023	2,450	-0.03 ▼	-1.22	2,480	2,480	2,400	78,700	192,815,000
21/11/2023	2,480	0.03 ▲	1.21	2,450	2,540	2,450	25,530	63,314,400
20/11/2023	2,450	-0.07 ▼	-2.86	2,520	2,500	2,410	42,780	104,811,000
17/11/2023	2,520	0.01 ▲	0.40	2,510	2,680	2,490	136,900	344,988,000
16/11/2023	2,510	0.16 ▲	6.37	2,350	2,510	2,340	90,310	226,678,100
15/11/2023	2,350	-0.02 ▼	-0.85	2,370	2,410	2,350	67,460	158,531,000
14/11/2023	2,370	0.00 ■■	0.00	2,370	2,400	2,350	26,320	62,378,400
13/11/2023	2,370	0.00 ■■	0.00	2,370	2,390	2,320	46,890	111,129,300
10/11/2023	2,370	-0.02 ▼	-0.84	2,390	2,390	2,330	34,680	82,191,600
09/11/2023	2,390	0.06 ▲	2.51	2,330	2,400	2,330	59,090	141,225,100
08/11/2023	2,330	0.09 ▲	3.86	2,240	2,340	2,240	33,380	77,775,400
07/11/2023	2,240	-0.02 ▼	-0.89	2,260	2,280	2,230	13,560	30,374,400
06/11/2023	2,260	-0.03 ▼	-1.33	2,290	2,320	2,200	32,480	73,404,800
03/11/2023	2,290	-0.01 ▼	-0.44	2,300	2,370	2,290	14,810	33,914,900
02/11/2023	2,300	0.15 ▲	6.52	2,150	2,300	2,160	62,220	143,106,000
01/11/2023	2,150	0.05 ▲	2.33	2,100	2,180	2,100	10,070	21,650,500
31/10/2023	2,100	-0.06 ▼	-2.86	2,160	2,200	2,100	16,180	33,978,000
30/10/2023	2,160	-0.05 ▼	-2.31	2,210	2,270	2,160	14,260	30,801,600
27/10/2023	2,210	0.08 ▲	3.62	2,130	2,270	2,080	36,930	81,615,300
26/10/2023	2,130	-0.16 ▼	-7.51	2,290	2,250	2,130	49,190	104,774,700
25/10/2023	2,290	0.00 ■■	0.00	2,290	2,340	2,280	16,180	37,052,200
24/10/2023	2,290	0.04 ▲	1.75	2,250	2,310	2,240	16,480	37,739,200
23/10/2023	2,250	0.02 ▲	0.89	2,230	2,320	2,250	26,250	59,062,500
20/10/2023	2,230	0.03 ▲	1.35	2,200	2,260	2,170	29,830	66,520,900
19/10/2023	2,200	-0.10 ▼	-4.55	2,300	2,350	2,140	42,620	93,764,000
18/10/2023	2,300	-0.14 ▼	-6.09	2,440	2,440	2,270	34,550	79,465,000
17/10/2023	2,440	-0.02 ▼	-0.82	2,460	2,490	2,440	18,100	44,164,000
16/10/2023	2,460	-0.07 ▼	-2.85	2,530	2,530	2,440	37,380	91,954,800
13/10/2023	2,530	-0.04 ▼	-1.58	2,570	2,550	2,480	51,520	130,345,600
12/10/2023	2,570	0.06 ▲	2.33	2,510	2,570	2,520	44,060	113,234,200
11/10/2023	2,510	0.00 ■■	0.00	2,510	2,540	2,460	27,710	69,552,100
10/10/2023	2,510	0.05 ▲	1.99	2,460	2,550	2,440	21,530	54,040,300
09/10/2023	2,460	0.06 ▲	2.44	2,400	2,480	2,390	38,660	95,103,600
06/10/2023	2,400	-0.01 ▼	-0.42	2,410	2,450	2,380	18,480	44,352,000
05/10/2023	2,410	-0.04 ▼	-1.66	2,450	2,490	2,400	31,700	76,397,000
04/10/2023	2,450	0.00 ■■	0.00	2,450	2,480	2,370	53,060	129,997,000
03/10/2023	2,450	-0.15 ▼	-6.12	2,600	2,610	2,450	68,640	168,168,000
02/10/2023	2,600	-0.08 ▼	-3.08	2,680	2,700	2,600	29,530	76,778,000
29/09/2023	2,680	0.10 ▲	3.73	2,580	2,680	2,500	44,920	120,385,600
28/09/2023	2,580	-0.03 ▼	-1.16	2,610	2,630	2,560	44,360	114,448,800
27/09/2023	2,610	-0.04 ▼	-1.53	2,650	2,700	2,500	52,570	137,207,700
26/09/2023	2,650	0.02 ▲	0.75	2,630	2,700	2,590	45,000	119,250,000
22/09/2023	2,710	-0.11 ▼	-4.06	2,820	2,810	2,680	80,140	217,179,400
21/09/2023	2,820	-0.03 ▼	-1.06	2,850	2,870	2,790	44,600	125,772,000
20/09/2023	2,850	0.07 ▲	2.46	2,780	2,850	2,800	23,570	67,174,500
19/09/2023	2,780	-0.02 ▼	-0.72	2,800	2,860	2,750	86,240	239,747,200
18/09/2023	2,800	-0.01 ▼	-0.36	2,810	2,850	2,780	43,940	123,032,000
15/09/2023	2,890	0.02 ▲	0.69	2,870	2,890	2,830	13,920	40,228,800
14/09/2023	2,870	-0.08 ▼	-2.79	2,950	2,980	2,750	137,850	395,629,500
13/09/2023	2,950	-0.05 ▼	-1.69	3,000	3,010	2,880	194,330	573,273,500
12/09/2023	3,000	0.02 ▲	0.67	2,980	3,030	2,930	129,540	388,620,000
11/09/2023	2,980	-0.19 ▼	-6.38	3,170	3,280	2,980	144,270	429,924,600
08/09/2023	3,170	0.20 ▲	6.31	2,970	3,170	3,010	473,560	1,501,185,200
07/09/2023	2,970	0.12 ▲	4.04	2,850	2,970	2,860	173,020	513,869,400
06/09/2023	2,850	0.00 ■■	0.00	2,850	2,880	2,800	66,640	189,924,000
05/09/2023	2,850	0.01 ▲	0.35	2,840	2,880	2,820	73,040	208,164,000
31/08/2023	2,840	0.06 ▲	2.11	2,780	2,840	2,780	75,860	215,442,400
30/08/2023	2,780	-0.01 ▼	-0.36	2,790	2,820	2,760	60,790	168,996,200
29/08/2023	2,790	0.00 ■■	0.00	2,790	2,820	2,760	36,210	101,025,900
28/08/2023	2,790	0.01 ▲	0.36	2,780	2,830	2,710	56,420	157,411,800
25/08/2023	2,780	-0.01 ▼	-0.36	2,790	2,850	2,770	52,100	144,838,000
24/08/2023	2,790	0.03 ▲	1.08	2,760	2,790	2,740	71,760	200,210,400
23/08/2023	2,760	0.00 ■■	0.00	2,760	2,850	2,730	76,230	210,394,800
22/08/2023	2,760	0.05 ▲	1.81	2,710	2,800	2,600	75,270	207,745,200
21/08/2023	2,710	-0.13 ▼	-4.80	2,840	2,840	2,650	206,150	558,666,500
18/08/2023	2,840	-0.21 ▼	-7.39	3,050	3,050	2,840	244,300	693,812,000
17/08/2023	3,050	-0.03 ▼	-0.98	3,080	3,150	3,050	90,690	276,604,500
16/08/2023	3,080	-0.02 ▼	-0.65	3,100	3,130	3,070	84,690	260,845,200
15/08/2023	3,100	-0.05 ▼	-1.61	3,150	3,150	3,090	116,340	360,654,000
14/08/2023	3,150	0.08 ▲	2.54	3,070	3,150	3,050	190,760	600,894,000
11/08/2023	3,070	-0.03 ▼	-0.98	3,100	3,150	3,000	153,360	470,815,200
10/08/2023	3,100	-0.12 ▼	-3.87	3,220	3,260	3,060	283,760	879,656,000
09/08/2023	3,220	-0.05 ▼	-1.55	3,270	3,400	3,200	200,870	646,801,400
08/08/2023	3,270	0.20 ▲	6.12	3,070	3,280	3,070	394,780	1,290,930,600
07/08/2023	3,070	0.05 ▲	1.63	3,020	3,130	3,020	154,180	473,332,600
04/08/2023	3,020	0.05 ▲	1.66	2,970	3,030	2,960	115,280	348,145,600
03/08/2023	2,970	0.00 ■■	0.00	2,970	3,020	2,960	112,760	334,897,200
02/08/2023	2,970	0.01 ▲	0.34	2,960	3,010	2,940	99,190	294,594,300
01/08/2023	2,960	-0.14 ▼	-4.73	3,100	3,130	2,960	161,220	477,211,200
31/07/2023	3,100	0.02 ▲	0.65	3,080	3,200	3,090	237,460	736,126,000
28/07/2023	3,080	0.14 ▲	4.55	2,940	3,090	2,940	204,620	630,229,600
27/07/2023	2,940	-0.03 ▼	-1.02	2,970	3,020	2,940	122,880	361,267,200
26/07/2023	2,970	-0.04 ▼	-1.35	3,010	3,010	2,960	54,210	161,003,700
25/07/2023	3,010	0.01 ▲	0.33	3,000	3,080	2,980	113,230	340,822,300
24/07/2023	3,000	0.04 ▲	1.33	2,960	3,040	2,920	149,630	448,890,000
21/07/2023	2,960	0.03 ▲	1.01	2,930	3,000	2,930	67,420	199,563,200
20/07/2023	2,930	0.00 ■■	0.00	2,930	2,960	2,920	61,430	179,989,900
19/07/2023	2,930	-0.08 ▼	-2.73	3,010	3,070	2,920	92,710	271,640,300
18/07/2023	3,010	-0.09 ▼	-2.99	3,100	3,100	3,000	89,810	270,328,100
17/07/2023	3,100	0.11 ▲	3.55	2,990	3,180	3,050	184,000	570,400,000
14/07/2023	2,990	0.08 ▲	2.68	2,910	3,000	2,910	132,150	395,128,500
13/07/2023	2,910	0.01 ▲	0.34	2,900	2,920	2,890	46,700	135,897,000
12/07/2023	2,900	-0.02 ▼	-0.69	2,920	2,940	2,870	42,060	121,974,000
11/07/2023	2,920	0.02 ▲	0.68	2,900	2,950	2,900	63,250	184,690,000
10/07/2023	2,900	0.00 ■■	0.00	2,900	2,940	2,890	61,660	178,814,000
07/07/2023	2,900	-0.02 ▼	-0.69	2,920	2,920	2,810	42,460	123,134,000
06/07/2023	2,920	-0.02 ▼	-0.68	2,940	2,940	2,870	50,560	147,635,200
05/07/2023	2,940	0.00 ■■	0.00	2,940	2,990	2,890	48,310	142,031,400
04/07/2023	2,940	0.04 ▲	1.36	2,900	2,980	2,870	57,650	169,491,000
03/07/2023	2,900	0.09 ▲	3.10	2,810	2,960	2,810	36,840	106,836,000
30/06/2023	2,810	-0.10 ▼	-3.56	2,910	2,940	2,790	93,850	263,718,500
29/06/2023	2,910	-0.07 ▼	-2.41	2,980	2,980	2,800	103,250	300,457,500
28/06/2023	2,980	0.00 ■■	0.00	2,980	3,010	2,940	58,290	173,704,200
27/06/2023	2,980	-0.02 ▼	-0.67	3,000	3,030	2,980	49,330	147,003,400
26/06/2023	3,000	-0.05 ▼	-1.67	3,050	3,040	2,940	86,870	260,610,000
23/06/2023	3,050	-0.02 ▼	-0.66	3,070	3,080	3,020	93,020	283,711,000
22/06/2023	3,070	0.02 ▲	0.65	3,050	3,080	3,000	146,570	449,969,900
21/06/2023	3,050	0.07 ▲	2.30	2,980	3,070	3,000	90,380	275,659,000
20/06/2023	2,980	0.09 ▲	3.02	2,890	3,000	2,900	71,760	213,844,800
19/06/2023	2,890	-0.21 ▼	-7.27	3,100	3,090	2,890	284,880	823,303,200
16/06/2023	3,140	-0.08 ▼	-2.55	3,220	3,300	3,120	164,050	515,117,000
15/06/2023	3,220	-0.11 ▼	-3.42	3,330	3,360	3,140	148,850	479,297,000
14/06/2023	3,330	0.00 ■■	0.00	3,330	3,560	3,300	340,360	1,133,398,800
13/06/2023	3,330	0.21 ▲	6.31	3,120	3,330	3,180	184,260	613,585,800
12/06/2023	3,120	0.03 ▲	0.96	3,090	3,130	3,060	88,120	274,934,400
09/06/2023	3,090	-0.07 ▼	-2.27	3,160	3,160	3,010	186,800	577,212,000
08/06/2023	3,160	-0.05 ▼	-1.58	3,210	3,300	3,160	168,340	531,954,400
07/06/2023	3,210	0.11 ▲	3.43	3,100	3,300	3,130	258,620	830,170,200
06/06/2023	3,100	-0.03 ▼	-0.97	3,130	3,150	3,070	148,700	460,970,000
05/06/2023	3,130	0.07 ▲	2.24	3,060	3,200	3,060	213,800	669,194,000
02/06/2023	3,060	-0.04 ▼	-1.31	3,100	3,160	2,990	370,100	1,132,506,000
01/06/2023	3,100	-0.03 ▼	-0.97	3,130	3,200	3,030	245,430	760,833,000
31/05/2023	3,130	0.03 ▲	0.96	3,100	3,180	3,020	266,700	834,771,000
30/05/2023	3,100	0.09 ▲	2.90	3,010	3,180	3,010	256,970	796,607,000
29/05/2023	3,010	0.19 ▲	6.31	2,820	3,010	2,860	253,080	761,770,800
26/05/2023	2,820	0.04 ▲	1.42	2,780	2,860	2,780	153,200	432,024,000
25/05/2023	2,780	0.00 ■■	0.00	2,780	2,850	2,700	153,520	426,785,600
24/05/2023	2,780	-0.11 ▼	-3.96	2,890	2,960	2,690	245,790	683,296,200
23/05/2023	2,890	0.18 ▲	6.23	2,710	2,890	2,700	319,320	922,834,800
22/05/2023	2,710	-0.08 ▼	-2.95	2,790	2,800	2,610	323,620	877,010,200
19/05/2023	2,790	-0.20 ▼	-7.17	2,990	2,990	2,790	237,700	663,183,000
18/05/2023	2,990	0.13 ▲	4.35	2,860	3,000	2,880	216,400	647,036,000
17/05/2023	2,860	0.18 ▲	6.29	2,680	2,860	2,600	320,870	917,688,200
16/05/2023	2,680	0.11 ▲	4.10	2,570	2,720	2,570	214,030	573,600,400
15/05/2023	2,570	0.16 ▲	6.23	2,410	2,570	2,440	280,880	721,861,600
12/05/2023	2,410	0.02 ▲	0.83	2,390	2,450	2,330	137,080	330,362,800
11/05/2023	2,390	0.15 ▲	6.28	2,240	2,390	2,240	579,380	1,384,718,200
10/05/2023	2,240	0.14 ▲	6.25	2,100	2,240	2,240	112,340	251,641,600
09/05/2023	2,100	0.13 ▲	6.19	1,970	2,100	2,100	105,640	221,844,000
08/05/2023	1,970	0.12 ▲	6.09	1,850	1,970	1,900	121,790	239,926,300
05/05/2023	1,850	0.00 ■■	0.00	1,850	1,870	1,830	30,720	56,832,000
04/05/2023	1,850	0.00 ■■	0.00	1,850	1,880	1,830	37,480	69,338,000
28/04/2023	1,850	0.01 ▲	0.54	1,840	1,880	1,820	40,840	75,554,000
27/04/2023	1,840	-0.02 ▼	-1.09	1,860	1,880	1,810	37,870	69,680,800
26/04/2023	1,860	0.03 ▲	1.61	1,830	1,880	1,810	31,740	59,036,400
25/04/2023	1,830	-0.11 ▼	-6.01	1,940	1,950	1,820	65,240	119,389,200
24/04/2023	1,940	0.03 ▲	1.55	1,910	2,000	1,900	104,250	202,245,000
21/04/2023	1,910	0.12 ▲	6.28	1,790	1,910	1,810	130,170	248,624,700
20/04/2023	1,790	0.01 ▲	0.56	1,780	1,820	1,760	17,540	31,396,600
19/04/2023	1,780	-0.03 ▼	-1.69	1,810	1,810	1,770	26,750	47,615,000
18/04/2023	1,810	0.01 ▲	0.55	1,800	1,810	1,770	27,330	49,467,300
17/04/2023	1,800	-0.01 ▼	-0.56	1,810	1,830	1,780	32,140	57,852,000
14/04/2023	1,810	-0.04 ▼	-2.21	1,850	1,850	1,810	41,050	74,300,500
13/04/2023	1,850	-0.02 ▼	-1.08	1,870	1,880	1,810	41,380	76,553,000
12/04/2023	1,870	0.00 ■■	0.00	1,870	1,880	1,830	32,830	61,392,100
11/04/2023	1,870	0.02 ▲	1.07	1,850	1,870	1,800	43,250	80,877,500
10/04/2023	1,850	-0.05 ▼	-2.70	1,900	1,930	1,840	58,500	108,225,000
07/04/2023	1,900	0.00 ■■	0.00	1,900	1,970	1,850	78,470	149,093,000
06/04/2023	1,900	0.01 ▲	0.53	1,890	1,980	1,870	154,280	293,132,000
05/04/2023	1,890	0.06 ▲	3.17	1,830	1,900	1,810	78,820	148,969,800
04/04/2023	1,830	0.04 ▲	2.19	1,790	1,830	1,780	71,540	130,918,200
03/04/2023	1,790	0.02 ▲	1.12	1,770	1,810	1,770	36,410	65,173,900
31/03/2023	1,770	0.00 ■■	0.00	1,770	1,790	1,720	33,180	58,728,600
30/03/2023	1,770	-0.03 ▼	-1.69	1,800	1,840	1,760	46,520	82,340,400
29/03/2023	1,800	0.00 ■■	0.00	1,800	1,840	1,760	35,130	63,234,000
28/03/2023	1,800	0.04 ▲	2.22	1,760	1,880	1,800	192,290	346,122,000
24/03/2023	1,650	-0.46 ▼	-27.88	2,110	1,650	1,640	30,350	50,077,500
22/03/2023	1,660	-0.05 ▼	-3.01	1,710	1,720	1,660	61,190	101,575,400
21/03/2023	1,710	0.00 ■■	0.00	1,710	1,740	1,680	39,080	66,826,800
20/03/2023	1,710	-0.03 ▼	-1.75	1,740	1,760	1,710	83,150	142,186,500
17/03/2023	1,740	0.00 ■■	0.00	1,740	1,810	1,730	48,720	84,772,800
16/03/2023	1,740	-0.04 ▼	-2.30	1,780	1,820	1,700	59,690	103,860,600
15/03/2023	1,780	0.01 ▲	0.56	1,770	1,840	1,760	147,670	262,852,600
14/03/2023	1,770	-0.09 ▼	-5.08	1,860	1,870	1,770	54,990	97,332,300
13/03/2023	1,860	-0.01 ▼	-0.54	1,870	1,890	1,840	27,230	50,647,800
10/03/2023	1,870	-0.06 ▼	-3.21	1,930	1,930	1,870	44,620	83,439,400
09/03/2023	1,930	0.02 ▲	1.04	1,910	1,930	1,880	43,970	84,862,100
08/03/2023	1,910	0.01 ▲	0.52	1,900	1,920	1,880	28,610	54,645,100
07/03/2023	1,900	-0.05 ▼	-2.63	1,950	1,960	1,890	31,570	59,983,000
06/03/2023	1,950	0.06 ▲	3.08	1,890	1,950	1,890	34,360	67,002,000
03/03/2023	1,890	-0.01 ▼	-0.53	1,900	1,950	1,890	18,880	35,683,200
02/03/2023	1,900	-0.06 ▼	-3.16	1,960	1,980	1,890	54,670	103,873,000
01/03/2023	1,960	0.01 ▲	0.51	1,950	1,960	1,920	34,270	67,169,200
28/02/2023	1,950	0.00 ■■	0.00	1,950	1,990	1,920	25,800	50,310,000
27/02/2023	1,950	-0.02 ▼	-1.03	1,970	1,980	1,930	32,010	62,419,500
24/02/2023	1,970	0.00 ■■	0.00	1,970	2,040	1,970	55,080	108,507,600
23/02/2023	1,970	-0.01 ▼	-0.51	1,980	2,000	1,920	50,040	98,578,800
22/02/2023	1,980	-0.04 ▼	-2.02	2,020	2,040	1,970	54,060	107,038,800
21/02/2023	2,020	-0.01 ▼	-0.50	2,030	2,090	2,020	93,180	188,223,600
20/02/2023	2,030	0.07 ▲	3.45	1,960	2,050	1,980	62,590	127,057,700
17/02/2023	1,960	-0.01 ▼	-0.51	1,970	1,990	1,930	13,950	27,342,000
16/02/2023	1,970	0.01 ▲	0.51	1,960	1,990	1,950	29,300	57,721,000
15/02/2023	1,960	0.01 ▲	0.51	1,950	2,010	1,890	27,590	54,076,400
14/02/2023	1,950	0.06 ▲	3.08	1,890	1,950	1,880	29,640	57,798,000
13/02/2023	1,890	-0.13 ▼	-6.88	2,020	2,000	1,880	49,950	94,405,500
10/02/2023	2,020	-0.03 ▼	-1.49	2,050	2,050	2,000	33,550	67,771,000
09/02/2023	2,050	0.04 ▲	1.95	2,010	2,060	2,010	26,180	53,669,000
08/02/2023	2,010	0.01 ▲	0.50	2,000	2,040	1,980	34,150	68,641,500
07/02/2023	2,000	-0.03 ▼	-1.50	2,030	2,070	2,000	45,390	90,780,000
06/02/2023	2,030	0.00 ■■	0.00	2,030	2,030	1,970	55,370	112,401,100
03/02/2023	2,030	0.00 ■■	0.00	2,030	2,080	2,000	45,290	91,938,700
02/02/2023	2,030	-0.04 ▼	-1.97	2,070	2,120	2,030	37,080	75,272,400
01/02/2023	2,070	-0.12 ▼	-5.80	2,190	2,230	2,070	101,020	209,111,400
31/01/2023	2,190	-0.04 ▼	-1.83	2,230	2,270	2,100	98,550	215,824,500
30/01/2023	2,230	0.14 ▲	6.28	2,090	2,230	2,100	110,720	246,905,600
27/01/2023	2,090	0.07 ▲	3.35	2,020	2,100	2,010	49,400	103,246,000
19/01/2023	2,020	0.03 ▲	1.49	1,990	2,060	1,980	117,550	237,451,000
18/01/2023	1,990	0.00 ■■	0.00	1,990	2,000	1,970	45,220	89,987,800
17/01/2023	1,990	-0.01 ▼	-0.50	2,000	2,010	1,940	68,610	136,533,900
16/01/2023	2,000	0.01 ▲	0.50	1,990	2,000	1,980	18,650	37,300,000
13/01/2023	1,990	0.00 ■■	0.00	1,990	2,020	1,970	24,940	49,630,600
12/01/2023	1,990	-0.03 ▼	-1.51	2,020	2,030	1,990	17,440	34,705,600
11/01/2023	2,020	0.03 ▲	1.49	1,990	2,040	1,960	17,770	35,895,400
10/01/2023	1,990	-0.03 ▼	-1.51	2,020	2,060	1,990	16,650	33,133,500
09/01/2023	2,020	-0.01 ▼	-0.50	2,030	2,100	2,010	15,450	31,209,000
06/01/2023	2,030	0.00 ■■	0.00	2,030	2,080	1,960	29,240	59,357,200
05/01/2023	2,030	-0.04 ▼	-1.97	2,070	2,080	2,000	20,500	41,615,000
04/01/2023	2,070	0.00 ■■	0.00	2,070	2,150	2,030	29,390	60,837,300
03/01/2023	2,070	0.12 ▲	5.80	1,950	2,080	1,950	38,770	80,253,900
30/12/2022	1,950	-0.04 ▼	-2.05	1,990	2,000	1,950	17,630	34,378,500
29/12/2022	1,990	-0.01 ▼	-0.50	2,000	2,050	1,970	11,540	22,964,600
28/12/2022	2,000	0.05 ▲	2.50	1,950	2,000	1,950	25,880	51,760,000
27/12/2022	1,950	0.09 ▲	4.62	1,860	1,950	1,860	20,560	40,092,000
26/12/2022	1,860	-0.11 ▼	-5.91	1,970	2,000	1,860	30,690	57,083,400
23/12/2022	1,970	-0.04 ▼	-2.03	2,010	2,020	1,950	16,710	32,918,700
22/12/2022	2,010	0.11 ▲	5.47	1,900	2,020	1,920	31,280	62,872,800
21/12/2022	1,900	-0.12 ▼	-6.32	2,020	2,130	1,880	74,610	141,759,000
20/12/2022	2,020	-0.13 ▼	-6.44	2,150	2,150	2,000	52,060	105,161,200
19/12/2022	2,150	0.01 ▲	0.47	2,140	2,210	2,140	27,930	60,049,500
15/12/2022	2,180	0.00 ■■	0.00	2,180	2,240	2,170	28,240	61,563,200
14/12/2022	2,180	0.04 ▲	1.83	2,140	2,230	2,130	36,840	80,311,200
13/12/2022	2,140	-0.01 ▼	-0.47	2,150	2,160	2,000	36,160	77,382,400
12/12/2022	2,150	-0.09 ▼	-4.19	2,240	2,320	2,150	56,460	121,389,000
09/12/2022	2,240	-0.09 ▼	-4.02	2,330	2,400	2,210	30,590	68,521,600
08/12/2022	2,330	0.15 ▲	6.44	2,180	2,330	2,180	81,440	189,755,200
07/12/2022	2,180	-0.16 ▼	-7.34	2,340	2,350	2,180	73,230	159,641,400
06/12/2022	2,340	-0.17 ▼	-7.26	2,510	2,560	2,340	130,670	305,767,800
05/12/2022	2,510	0.05 ▲	1.99	2,460	2,590	2,490	100,830	253,083,300
02/12/2022	2,460	0.05 ▲	2.03	2,410	2,490	2,310	78,450	192,987,000
01/12/2022	2,410	0.12 ▲	4.98	2,290	2,450	2,300	132,530	319,397,300
30/11/2022	2,290	0.14 ▲	6.11	2,150	2,300	2,110	100,580	230,328,200
29/11/2022	2,150	0.14 ▲	6.51	2,010	2,150	2,010	108,990	234,328,500
28/11/2022	2,010	0.13 ▲	6.47	1,880	2,010	1,970	71,070	142,850,700
25/11/2022	1,880	0.09 ▲	4.79	1,790	1,910	1,820	57,210	107,554,800
24/11/2022	1,790	0.04 ▲	2.23	1,750	1,840	1,690	35,310	63,204,900
23/11/2022	1,750	-0.12 ▼	-6.86	1,870	1,940	1,740	73,500	128,625,000
22/11/2022	1,870	0.12 ▲	6.42	1,750	1,870	1,800	83,370	155,901,900
21/11/2022	1,750	0.11 ▲	6.29	1,640	1,750	1,600	68,730	120,277,500
18/11/2022	1,640	0.16 ▲	9.76	1,480	1,640	1,490	39,500	64,780,000
17/11/2022	1,580	0.10 ▲	6.33	1,480	1,580	1,520	52,100	82,318,000
16/11/2022	1,480	0.09 ▲	6.08	1,390	1,480	1,300	65,070	96,303,600
15/11/2022	1,390	-0.10 ▼	-7.19	1,490	1,480	1,390	35,990	50,026,100
14/11/2022	1,490	-0.11 ▼	-7.38	1,600	1,540	1,490	31,460	46,875,400
11/11/2022	1,600	-0.08 ▼	-5.00	1,680	1,750	1,580	31,730	50,768,000
10/11/2022	1,680	-0.12 ▼	-7.14	1,800	1,790	1,680	31,510	52,936,800
09/11/2022	1,800	-0.04 ▼	-2.22	1,840	1,850	1,730	41,970	75,546,000
08/11/2022	1,730	-0.11 ▼	-6.36	1,840	1,840	1,720	54,300	93,939,000
07/11/2022	1,840	-0.11 ▼	-5.98	1,950	1,970	1,820	31,450	57,868,000
04/11/2022	1,950	-0.05 ▼	-2.56	2,000	2,010	1,930	43,120	84,084,000
03/11/2022	2,000	-0.06 ▼	-3.00	2,060	2,070	1,980	26,900	53,800,000
02/11/2022	2,060	0.00 ■■	0.00	2,060	2,110	2,020	12,740	26,244,400
01/11/2022	2,060	-0.02 ▼	-0.97	2,080	2,140	2,050	16,610	34,216,600
31/10/2022	2,080	-0.04 ▼	-1.92	2,120	2,160	2,000	13,850	28,808,000
28/10/2022	2,120	0.04 ▲	1.89	2,080	2,180	2,080	32,170	68,200,400
27/10/2022	2,080	0.01 ▲	0.48	2,070	2,080	1,980	26,230	54,558,400
26/10/2022	1,970	-0.14 ▼	-7.11	2,110	2,090	1,970	16,160	31,835,200
25/10/2022	2,070	-0.04 ▼	-1.93	2,110	2,110	1,970	71,520	148,046,400
24/10/2022	2,110	-0.15 ▼	-7.11	2,260	2,290	2,110	55,530	117,168,300
21/10/2022	2,260	-0.16 ▼	-7.08	2,420	2,420	2,260	51,120	115,531,200
20/10/2022	2,420	-0.04 ▼	-1.65	2,460	2,480	2,360	16,160	39,107,200
19/10/2022	2,460	0.00 ■■	0.00	2,460	0	0	15,140	37,244,400
18/10/2022	2,460	0.05 ▲	2.03	2,410	2,500	2,410	36,240	89,150,400
17/10/2022	2,410	-0.05 ▼	-2.07	2,460	2,450	2,400	16,760	40,391,600
14/10/2022	2,460	0.09 ▲	3.66	2,370	2,470	2,370	43,250	106,395,000
13/10/2022	2,370	-0.01 ▼	-0.42	2,380	2,420	2,340	24,630	58,373,100
12/10/2022	2,380	0.05 ▲	2.10	2,330	2,410	2,300	32,060	76,302,800
11/10/2022	2,330	-0.17 ▼	-7.30	2,500	2,560	2,330	47,630	110,977,900
07/10/2022	2,560	-0.19 ▼	-7.42	2,750	2,710	2,560	59,530	152,396,800
06/10/2022	2,750	-0.10 ▼	-3.64	2,850	2,870	2,740	17,780	48,895,000
05/10/2022	2,850	0.13 ▲	4.56	2,720	2,850	2,790	28,490	81,196,500
04/10/2022	2,720	-0.08 ▼	-2.94	2,800	2,900	2,720	25,870	70,366,400
03/10/2022	2,800	-0.10 ▼	-3.57	2,900	2,950	2,700	27,450	76,860,000
30/09/2022	2,900	-0.12 ▼	-4.14	3,020	2,990	2,820	37,570	108,953,000
29/09/2022	3,020	0.00 ■■	0.00	3,020	3,090	2,900	33,710	101,804,200
28/09/2022	3,020	0.02 ▲	0.66	3,000	3,120	2,820	40,090	121,071,800
27/09/2022	3,000	-0.12 ▼	-4.00	3,120	3,210	3,000	34,540	103,620,000
26/09/2022	3,120	-0.23 ▼	-7.37	3,350	3,300	3,120	64,180	200,241,600
23/09/2022	3,350	-0.06 ▼	-1.79	3,410	3,450	3,330	36,250	121,437,500
22/09/2022	3,410	0.08 ▲	2.35	3,330	3,470	3,320	44,670	152,324,700
21/09/2022	3,330	0.11 ▲	3.30	3,220	3,380	3,180	35,730	118,980,900
20/09/2022	3,220	0.06 ▲	1.86	3,160	3,300	3,150	39,570	127,415,400
19/09/2022	3,160	-0.23 ▼	-7.28	3,390	3,400	3,160	78,760	248,881,600
16/09/2022	3,390	-0.11 ▼	-3.24	3,500	3,550	3,340	45,650	154,753,500
15/09/2022	3,500	-0.04 ▼	-1.14	3,540	3,630	3,480	41,550	145,425,000
14/09/2022	3,540	-0.14 ▼	-3.95	3,680	3,650	3,500	60,970	215,833,800
13/09/2022	3,680	-0.04 ▼	-1.09	3,720	3,720	3,590	32,990	121,403,200
12/09/2022	3,720	0.22 ▲	5.91	3,500	3,720	3,520	61,250	227,850,000
09/09/2022	3,480	-0.02 ▼	-0.57	3,500	3,590	3,420	42,280	147,134,400
08/09/2022	3,500	-0.07 ▼	-2.00	3,570	3,660	3,470	67,070	234,745,000
07/09/2022	3,570	-0.25 ▼	-7.00	3,820	3,820	3,570	54,400	194,208,000
06/09/2022	3,820	-0.03 ▼	-0.79	3,850	3,910	3,790	54,530	208,304,600
05/09/2022	3,850	-0.02 ▼	-0.52	3,870	3,970	3,830	25,750	99,137,500
31/08/2022	3,870	-0.05 ▼	-1.29	3,920	3,970	3,870	40,090	155,148,300
30/08/2022	3,920	0.00 ■■	0.00	3,920	4,040	3,900	45,760	179,379,200
29/08/2022	3,920	-0.20 ▼	-5.10	4,120	4,060	3,840	83,230	326,261,600
26/08/2022	4,120	-0.07 ▼	-1.70	4,190	4,190	4,030	48,440	199,572,800
25/08/2022	4,190	0.09 ▲	2.15	4,100	4,300	4,090	82,880	347,267,200
24/08/2022	4,100	0.04 ▲	0.98	4,060	4,140	4,070	46,380	190,158,000
23/08/2022	4,060	0.02 ▲	0.49	4,040	4,080	3,900	44,680	181,400,800
22/08/2022	4,040	-0.06 ▼	-1.49	4,100	4,120	3,980	68,250	275,730,000
19/08/2022	4,100	-0.01 ▼	-0.24	4,110	4,190	4,050	39,350	161,335,000
18/08/2022	4,110	-0.09 ▼	-2.19	4,200	4,190	4,110	59,910	246,230,100
17/08/2022	4,200	-0.09 ▼	-2.14	4,290	4,290	4,140	82,550	346,710,000
16/08/2022	4,290	0.01 ▲	0.23	4,280	4,310	4,270	54,580	234,148,200
15/08/2022	4,280	0.06 ▲	1.40	4,220	4,450	4,240	69,550	297,674,000
12/08/2022	4,220	0.00 ■■	0.00	4,220	4,240	4,060	134,110	565,944,200
11/08/2022	4,220	-0.20 ▼	-4.74	4,420	4,500	4,200	113,190	477,661,800
10/08/2022	4,420	-0.04 ▼	-0.90	4,460	4,620	4,370	145,930	645,010,600
09/08/2022	4,460	0.29 ▲	6.50	4,170	4,460	4,200	102,440	456,882,400
08/08/2022	4,170	0.01 ▲	0.24	4,160	4,210	4,150	78,620	327,845,400
05/08/2022	4,160	0.01 ▲	0.24	4,150	4,160	4,100	60,990	253,718,400
04/08/2022	4,150	0.00 ■■	0.00	4,150	4,260	4,080	94,720	393,088,000
03/08/2022	4,150	0.05 ▲	1.20	4,100	4,250	4,110	74,760	310,254,000
02/08/2022	4,100	0.10 ▲	2.44	4,000	4,170	3,970	116,560	477,896,000
01/08/2022	4,000	0.00 ■■	0.00	4,000	4,050	3,950	77,970	311,880,000
29/07/2022	4,000	-0.03 ▼	-0.75	4,030	4,100	4,000	70,130	280,520,000
28/07/2022	4,030	0.05 ▲	1.24	3,980	4,100	4,010	68,090	274,402,700
27/07/2022	3,980	-0.01 ▼	-0.25	3,990	4,050	3,920	41,740	166,125,200
26/07/2022	3,990	0.04 ▲	1.00	3,950	4,080	3,920	79,550	317,404,500
25/07/2022	3,950	-0.11 ▼	-2.78	4,060	4,060	3,950	42,840	169,218,000
22/07/2022	4,060	-0.02 ▼	-0.49	4,080	4,130	3,980	63,860	259,271,600
21/07/2022	4,080	0.08 ▲	1.96	4,000	4,200	4,040	128,750	525,300,000
20/07/2022	4,000	0.01 ▲	0.25	3,990	4,100	3,990	65,670	262,680,000
19/07/2022	3,990	0.14 ▲	3.51	3,850	4,060	3,870	72,900	290,871,000
18/07/2022	3,850	-0.05 ▼	-1.30	3,900	3,980	3,820	71,510	275,313,500
15/07/2022	3,730	-0.17 ▼	-4.56	3,900	4,000	3,730	96,190	358,788,700
14/07/2022	3,900	0.04 ▲	1.03	3,860	3,970	3,760	66,140	257,946,000
13/07/2022	3,860	-0.04 ▼	-1.04	3,900	4,030	3,820	55,410	213,882,600
12/07/2022	3,900	0.25 ▲	6.41	3,650	3,900	3,650	67,750	264,225,000
11/07/2022	3,650	0.00 ■■	0.00	3,650	3,700	3,560	45,320	165,418,000
08/07/2022	3,650	0.17 ▲	4.66	3,480	3,720	3,500	63,670	232,395,500
07/07/2022	3,480	-0.12 ▼	-3.45	3,600	3,600	3,460	58,480	203,510,400
06/07/2022	3,600	-0.27 ▼	-7.50	3,870	3,800	3,600	78,560	282,816,000
05/07/2022	3,870	-0.13 ▼	-3.36	4,000	4,010	3,870	27,420	106,115,400
04/07/2022	4,000	0.10 ▲	2.50	3,900	4,090	3,920	49,790	199,160,000
01/07/2022	3,900	0.11 ▲	2.82	3,790	4,050	3,710	206,260	804,414,000
30/06/2022	3,790	0.24 ▲	6.33	3,550	3,790	3,790	29,130	110,402,700
29/06/2022	3,550	-0.05 ▼	-1.41	3,600	3,680	3,500	32,120	114,026,000
28/06/2022	3,600	0.09 ▲	2.50	3,510	3,730	3,500	42,650	153,540,000
27/06/2022	3,510	0.03 ▲	0.85	3,480	3,620	3,450	42,920	150,649,200
24/06/2022	3,480	0.01 ▲	0.29	3,470	3,580	3,470	34,880	121,382,400
23/06/2022	3,470	0.22 ▲	6.34	3,250	3,470	3,250	43,540	151,083,800
22/06/2022	3,250	0.21 ▲	6.46	3,040	3,250	3,060	66,150	214,987,500
21/06/2022	3,040	-0.21 ▼	-6.91	3,250	3,350	3,030	57,040	173,401,600
20/06/2022	3,250	-0.24 ▼	-7.38	3,490	3,500	3,250	46,200	150,150,000
17/06/2022	3,490	-0.26 ▼	-7.45	3,750	3,690	3,490	92,790	323,837,100
16/06/2022	3,750	-0.25 ▼	-6.67	4,000	4,200	3,750	56,980	213,675,000
15/06/2022	4,000	-0.30 ▼	-7.50	4,300	4,320	4,000	118,950	475,800,000
14/06/2022	4,300	-0.14 ▼	-3.26	4,440	4,500	4,150	83,550	359,265,000
13/06/2022	4,440	-0.33 ▼	-7.43	4,770	4,600	4,440	118,600	526,584,000
10/06/2022	4,770	-0.20 ▼	-4.19	4,970	4,900	4,770	72,950	347,971,500
09/06/2022	4,970	0.00 ■■	0.00	4,970	5,100	4,900	39,860	198,104,200
08/06/2022	4,970	0.32 ▲	6.44	4,650	4,970	4,700	88,410	439,397,700
07/06/2022	4,650	-0.35 ▼	-7.53	5,000	4,900	4,650	174,020	809,193,000
06/06/2022	5,000	-0.20 ▼	-4.00	5,200	5,240	5,000	51,950	259,750,000
03/06/2022	5,200	0.12 ▲	2.31	5,080	5,240	4,950	94,010	488,852,000
02/06/2022	5,080	-0.02 ▼	-0.39	5,100	5,180	5,050	67,700	343,916,000
01/06/2022	5,100	-0.18 ▼	-3.53	5,280	5,250	5,060	99,800	508,980,000
31/05/2022	5,280	-0.01 ▼	-0.19	5,290	5,650	5,250	201,260	1,062,652,800
30/05/2022	5,290	0.34 ▲	6.43	4,950	5,290	5,290	62,050	328,244,500
27/05/2022	4,950	0.32 ▲	6.46	4,630	4,950	4,630	117,820	583,209,000
26/05/2022	4,630	-0.05 ▼	-1.08	4,680	4,740	4,600	65,240	302,061,200
25/05/2022	4,680	0.08 ▲	1.71	4,600	4,730	4,530	58,870	275,511,600
24/05/2022	4,600	0.00 ■■	0.00	4,600	4,700	4,350	39,270	180,642,000
23/05/2022	4,600	-0.08 ▼	-1.74	4,680	4,780	4,550	46,710	214,866,000
22/05/2022	4,680	-0.07 ▼	-1.50	4,750	4,800	4,600	60,100	281,268,000
20/05/2022	4,680	-0.07 ▼	-1.50	4,750	4,800	4,600	60,100	281,268,000
19/05/2022	4,750	-0.03 ▼	-0.63	4,780	4,800	4,520	54,950	261,012,500
18/05/2022	4,780	0.07 ▲	1.46	4,710	4,940	4,730	93,190	445,448,200
17/05/2022	4,710	0.30 ▲	6.37	4,410	4,710	4,220	118,220	556,816,200
16/05/2022	4,410	-0.12 ▼	-2.72	4,530	4,800	4,400	105,520	465,343,200
11/05/2022	5,230	0.04 ▲	0.76	5,190	5,400	5,150	94,460	494,025,800
10/05/2022	5,190	0.07 ▲	1.35	5,120	5,200	4,770	111,710	579,774,900
09/05/2022	5,120	-0.38 ▼	-7.42	5,500	5,500	5,120	84,900	434,688,000
29/04/2022	6,310	0.19 ▲	3.01	6,120	6,330	6,000	171,650	1,083,111,500
28/04/2022	6,120	0.03 ▲	0.49	6,090	6,440	6,100	135,910	831,769,200
27/04/2022	6,090	0.39 ▲	6.40	5,700	6,090	5,500	125,450	763,990,500
26/04/2022	5,700	0.36 ▲	6.32	5,340	5,700	4,970	207,800	1,184,460,000
25/04/2022	5,340	-0.40 ▼	-7.49	5,740	5,890	5,340	170,120	908,440,800
23/04/2022	5,740	-0.43 ▼	-7.49	6,170	6,300	5,740	320,800	1,841,392,000
22/04/2022	5,740	-0.43 ▼	-7.49	6,170	6,300	5,740	320,800	1,841,392,000
21/04/2022	6,170	-0.46 ▼	-7.46	6,630	6,400	6,170	239,980	1,480,676,600
20/04/2022	6,630	-0.49 ▼	-7.39	7,120	7,120	6,630	231,360	1,533,916,800
19/04/2022	7,120	-0.53 ▼	-7.44	7,650	8,000	7,120	179,980	1,281,457,600
18/04/2022	7,650	-0.52 ▼	-6.80	8,170	8,200	7,600	282,330	2,159,824,500
16/04/2022	8,170	-0.21 ▼	-2.57	8,380	8,390	8,170	216,240	1,766,680,800
15/04/2022	8,170	-0.21 ▼	-2.57	8,380	8,390	8,170	216,240	1,766,680,800
14/04/2022	8,380	-0.28 ▼	-3.34	8,660	8,790	8,360	241,720	2,025,613,600
13/04/2022	8,660	0.33 ▲	3.81	8,330	8,760	8,210	219,940	1,904,680,400
12/04/2022	8,330	-0.32 ▼	-3.84	8,650	8,900	8,330	281,540	2,345,228,200
08/04/2022	8,650	0.24 ▲	2.77	8,410	8,940	8,140	601,660	5,204,359,000
07/04/2022	8,410	-0.29 ▼	-3.45	8,700	9,000	8,410	459,960	3,868,263,600
06/04/2022	8,700	0.13 ▲	1.49	8,570	8,900	8,550	705,280	6,135,936,000
05/04/2022	8,570	0.56 ▲	6.53	8,010	8,570	8,040	710,400	6,088,128,000
04/04/2022	8,010	0.38 ▲	4.74	7,630	8,090	7,800	251,000	2,010,510,000
01/04/2022	7,630	0.25 ▲	3.28	7,380	7,640	6,920	200,330	1,528,517,900
31/03/2022	7,380	-0.46 ▼	-6.23	7,840	7,990	7,300	240,260	1,773,118,800
30/03/2022	7,840	-0.58 ▼	-7.40	8,420	8,400	7,840	444,090	3,481,665,600
29/03/2022	8,420	0.24 ▲	2.85	8,180	8,590	8,160	239,780	2,018,947,600
28/03/2022	8,180	0.01 ▲	0.12	8,170	8,670	7,900	471,030	3,853,025,400
25/03/2022	8,170	0.53 ▲	6.49	7,640	8,170	7,670	495,170	4,045,538,900
24/03/2022	7,640	-0.01 ▼	-0.13	7,650	7,740	7,610	174,620	1,334,096,800
23/03/2022	7,650	0.04 ▲	0.52	7,610	7,870	7,650	212,500	1,625,625,000
22/03/2022	7,610	0.02 ▲	0.26	7,590	7,930	7,530	231,660	1,762,932,600
21/03/2022	7,590	0.01 ▲	0.13	7,580	7,730	7,550	170,600	1,294,854,000
18/03/2022	7,580	0.03 ▲	0.40	7,550	7,650	7,550	134,760	1,021,480,800
17/03/2022	7,550	-0.15 ▼	-1.99	7,700	7,900	7,520	233,930	1,766,171,500
16/03/2022	7,700	0.35 ▲	4.55	7,350	7,740	7,300	252,860	1,947,022,000
15/03/2022	7,350	0.03 ▲	0.41	7,320	7,440	7,300	140,630	1,033,630,500
14/03/2022	7,320	-0.15 ▼	-2.05	7,470	7,780	7,260	237,040	1,735,132,800
11/03/2022	7,470	0.12 ▲	1.61	7,350	7,800	7,360	291,510	2,177,579,700
10/03/2022	7,350	0.03 ▲	0.41	7,320	7,600	7,350	176,240	1,295,364,000
09/03/2022	7,320	-0.12 ▼	-1.64	7,440	7,500	7,000	159,960	1,170,907,200
08/03/2022	7,440	-0.02 ▼	-0.27	7,460	7,910	7,200	286,890	2,134,461,600
07/03/2022	7,460	0.27 ▲	3.62	7,190	7,590	7,100	244,750	1,825,835,000
04/03/2022	7,190	0.08 ▲	1.11	7,110	7,300	7,050	208,260	1,497,389,400
03/03/2022	7,110	0.23 ▲	3.23	6,880	7,290	6,880	224,460	1,595,910,600
02/03/2022	6,880	-0.12 ▼	-1.74	7,000	7,190	6,750	205,980	1,417,142,400
01/03/2022	7,000	0.45 ▲	6.43	6,550	7,000	6,570	302,750	2,119,250,000
28/02/2022	6,550	0.17 ▲	2.60	6,380	6,650	6,190	105,580	691,549,000
25/02/2022	6,380	0.13 ▲	2.04	6,250	6,490	6,300	80,630	514,419,400
24/02/2022	6,250	-0.34 ▼	-5.44	6,590	6,750	6,130	219,660	1,372,875,000
23/02/2022	6,590	0.06 ▲	0.91	6,530	6,690	6,520	96,900	638,571,000
22/02/2022	6,530	-0.18 ▼	-2.76	6,710	6,700	6,440	142,330	929,414,900
21/02/2022	6,710	0.07 ▲	1.04	6,640	6,850	6,600	132,440	888,672,400
18/02/2022	6,640	0.19 ▲	2.86	6,450	6,780	6,270	132,210	877,874,400
17/02/2022	6,450	-0.10 ▼	-1.55	6,550	6,550	6,410	119,520	770,904,000
16/02/2022	6,550	0.07 ▲	1.07	6,480	6,690	6,360	126,120	826,086,000
15/02/2022	6,480	-0.17 ▼	-2.62	6,650	6,640	6,260	146,260	947,764,800
14/02/2022	6,650	0.24 ▲	3.61	6,410	6,840	6,420	310,540	2,065,091,000
11/02/2022	6,410	-0.48 ▼	-7.49	6,890	6,410	6,410	171,620	1,100,084,200
10/02/2022	6,890	0.45 ▲	6.53	6,440	6,890	6,700	301,500	2,077,335,000
09/02/2022	6,440	0.42 ▲	6.52	6,020	6,440	6,080	191,490	1,233,195,600
08/02/2022	6,020	0.39 ▲	6.48	5,630	6,020	5,800	134,980	812,579,600
07/02/2022	5,630	0.36 ▲	6.39	5,270	5,630	5,580	52,570	295,969,100
28/01/2022	5,270	0.15 ▲	2.85	5,120	5,310	4,770	133,080	701,331,600
27/01/2022	5,120	-0.38 ▼	-7.42	5,500	5,580	5,120	108,660	556,339,200
26/01/2022	5,500	-0.20 ▼	-3.64	5,700	6,000	5,320	74,740	411,070,000
25/01/2022	5,700	-0.10 ▼	-1.75	5,800	5,950	5,400	109,610	624,777,000
24/01/2022	5,800	-0.43 ▼	-7.41	6,230	6,390	5,800	136,090	789,322,000
21/01/2022	6,230	0.40 ▲	6.42	5,830	6,230	6,000	182,280	1,135,604,400
20/01/2022	5,830	0.38 ▲	6.52	5,450	5,830	5,070	219,280	1,278,402,400
19/01/2022	5,450	-0.40 ▼	-7.34	5,850	5,800	5,450	171,930	937,018,500
18/01/2022	5,850	-0.43 ▼	-7.35	6,280	6,280	5,850	197,560	1,155,726,000
17/01/2022	6,490	-0.26 ▼	-4.01	6,750	7,100	6,410	162,450	1,054,300,500
14/01/2022	6,750	-0.50 ▼	-7.41	7,250	7,240	6,750	457,190	3,086,032,500
13/01/2022	7,250	-0.54 ▼	-7.45	7,790	7,750	7,250	206,310	1,495,747,500
12/01/2022	7,790	-0.58 ▼	-7.45	8,370	8,300	7,790	371,000	2,890,090,000
11/01/2022	8,370	-0.62 ▼	-7.41	8,990	8,980	8,370	386,540	3,235,339,800
10/01/2022	8,990	0.13 ▲	1.45	8,860	9,440	8,880	438,260	3,939,957,400
07/01/2022	8,860	0.16 ▲	1.81	8,700	9,000	8,700	300,000	2,658,000,000
06/01/2022	8,700	0.15 ▲	1.72	8,550	8,930	8,450	304,790	2,651,673,000
05/01/2022	8,550	0.23 ▲	2.69	8,320	8,680	8,220	241,850	2,067,817,500
04/01/2022	8,320	0.00 ■■	0.00	8,320	8,550	8,150	245,080	2,039,065,600
03/01/2022	7,000	0.26 ▲	3.71	6,740	7,210	6,810	679,550	4,756,850,000
31/12/2021	8,320	-0.43 ▼	-5.17	8,750	8,740	8,210	399,340	3,322,508,800
30/12/2021	8,750	-0.53 ▼	-6.06	9,280	9,520	8,730	437,540	3,828,475,000
29/12/2021	9,280	0.60 ▲	6.47	8,680	9,280	8,700	410,450	3,808,976,000
22/12/2021	7,170	0.07 ▲	0.98	7,100	7,280	7,090	303,610	2,176,883,700
21/12/2021	7,100	0.11 ▲	1.55	6,990	7,290	6,820	381,920	2,711,632,000
20/12/2021	6,990	-0.21 ▼	-3.00	7,200	7,190	6,850	248,910	1,739,880,900
17/12/2021	7,200	-0.12 ▼	-1.67	7,320	7,600	7,200	323,790	2,331,288,000
16/12/2021	7,320	0.47 ▲	6.42	6,850	7,320	6,790	515,980	3,776,973,600
15/12/2021	6,850	0.05 ▲	0.73	6,800	7,000	6,760	241,260	1,652,631,000
14/12/2021	6,800	-0.05 ▼	-0.74	6,850	6,860	6,710	191,530	1,302,404,000
13/12/2021	6,850	0.25 ▲	3.65	6,600	6,990	6,600	250,230	1,714,075,500
10/12/2021	6,600	-0.03 ▼	-0.45	6,630	6,790	6,570	165,470	1,092,102,000
09/12/2021	6,630	0.03 ▲	0.45	6,600	6,670	6,510	205,650	1,363,459,500
08/12/2021	6,600	-0.10 ▼	-1.52	6,700	6,800	6,550	191,060	1,260,996,000
07/12/2021	6,700	0.19 ▲	2.84	6,510	6,720	6,310	192,930	1,292,631,000
06/12/2021	6,510	-0.49 ▼	-7.53	7,000	7,000	6,510	230,540	1,500,815,400
03/12/2021	7,000	0.26 ▲	3.71	6,740	7,210	6,810	679,550	4,756,850,000
02/12/2021	6,740	0.44 ▲	6.53	6,300	6,740	6,740	144,920	976,760,800
01/12/2021	6,300	0.04 ▲	0.63	6,260	6,460	6,160	155,080	977,004,000
30/11/2021	6,260	-0.07 ▼	-1.12	6,330	6,490	6,200	154,620	967,921,200
29/11/2021	6,330	0.23 ▲	3.63	6,100	6,490	5,760	185,640	1,175,101,200
26/11/2021	6,100	-0.09 ▼	-1.48	6,190	6,360	5,800	225,520	1,375,672,000
25/11/2021	6,190	-0.07 ▼	-1.13	6,260	6,400	5,900	259,150	1,604,138,500
24/11/2021	6,260	-0.01 ▼	-0.16	6,270	6,440	5,900	243,320	1,523,183,200
23/11/2021	6,270	-0.15 ▼	-2.39	6,420	6,420	5,980	351,540	2,204,155,800
22/11/2021	6,420	-0.48 ▼	-7.48	6,900	6,800	6,420	472,620	3,034,220,400
19/11/2021	6,900	0.23 ▲	3.33	6,670	7,130	6,400	747,630	5,158,647,000
18/11/2021	6,670	0.43 ▲	6.45	6,240	6,670	6,400	344,330	2,296,681,100
17/11/2021	6,240	0.40 ▲	6.41	5,840	6,240	5,610	612,440	3,821,625,600
16/11/2021	5,840	-0.43 ▼	-7.36	6,270	6,260	5,840	646,040	3,772,873,600
15/11/2021	6,270	0.40 ▲	6.38	5,870	6,280	6,000	501,530	3,144,593,100
12/11/2021	5,870	0.38 ▲	6.47	5,490	5,870	5,490	411,050	2,412,863,500
11/11/2021	5,490	0.11 ▲	2.00	5,380	5,620	5,350	443,010	2,432,124,900
10/11/2021	5,380	0.14 ▲	2.60	5,240	5,500	5,120	305,150	1,641,707,000
09/11/2021	5,240	-0.01 ▼	-0.19	5,240	5,420	5,210	302,370	1,584,418,800
08/11/2021	5,240	0.34 ▲	6.49	4,900	5,240	4,960	516,870	2,708,398,800
05/11/2021	4,900	0.10 ▲	2.04	4,800	5,100	4,750	256,600	1,257,340,000
03/11/2021	4,780	-0.24 ▼	-5.02	5,020	5,350	4,700	545,110	2,605,625,800
02/11/2021	5,020	0.32 ▲	6.37	4,700	5,020	4,700	394,500	1,980,390,000
01/11/2021	4,700	-0.15 ▼	-3.19	4,850	4,780	4,520	532,410	2,502,327,000
29/10/2021	4,850	0.17 ▲	3.51	4,680	4,890	4,660	330,460	1,602,731,000
28/10/2021	4,680	-0.04 ▼	-0.85	4,720	4,780	4,660	208,440	975,499,200
27/10/2021	4,720	0.05 ▲	1.06	4,670	4,900	4,600	219,130	1,034,293,600
26/10/2021	4,670	0.09 ▲	1.93	4,580	4,790	4,500	176,910	826,169,700
25/10/2021	4,580	-0.22 ▼	-4.80	4,800	4,800	4,550	342,530	1,568,787,400
22/10/2021	4,800	-0.14 ▼	-2.92	4,940	4,940	4,740	218,210	1,047,408,000
21/10/2021	4,940	0.03 ▲	0.61	4,910	5,100	4,760	217,340	1,073,659,600
20/10/2021	4,910	0.32 ▲	6.52	4,590	4,910	4,610	643,950	3,161,794,500
19/10/2021	4,590	0.30 ▲	6.54	4,290	4,590	4,150	275,560	1,264,820,400
18/10/2021	4,290	-0.01 ▼	-0.23	4,300	4,420	4,250	224,130	961,517,700
15/10/2021	4,300	0.14 ▲	3.26	4,160	4,390	4,160	209,520	900,936,000
14/10/2021	4,160	0.01 ▲	0.24	4,160	4,250	4,150	191,330	795,932,800
13/10/2021	4,160	-0.05 ▼	-1.20	4,210	4,480	4,160	248,570	1,034,051,200
12/10/2021	4,210	-0.07 ▼	-1.66	4,280	4,280	4,140	189,530	797,921,300
11/10/2021	4,280	-0.11 ▼	-2.57	4,390	4,390	4,190	202,340	866,015,200
08/10/2021	4,390	-0.07 ▼	-1.59	4,460	4,480	4,310	164,670	722,901,300
07/10/2021	4,460	0.10 ▲	2.24	4,360	4,550	4,390	179,260	799,499,600
06/10/2021	4,360	-0.03 ▼	-0.69	4,390	4,520	4,360	228,150	994,734,000
05/10/2021	4,390	0.28 ▲	6.38	4,110	4,390	4,100	309,450	1,358,485,500
04/10/2021	4,110	-0.16 ▼	-3.89	4,270	4,400	4,100	117,370	482,390,700
01/10/2021	4,270	0.13 ▲	3.04	4,140	4,420	3,900	361,600	1,544,032,000
30/09/2021	4,140	-0.31 ▼	-7.49	4,450	4,500	4,140	333,140	1,379,199,600
29/09/2021	4,450	0.18 ▲	4.04	4,270	4,480	4,250	146,580	652,281,000
28/09/2021	4,270	-0.32 ▼	-7.49	4,590	4,500	4,270	592,690	2,530,786,300
27/09/2021	4,590	-0.34 ▼	-7.41	4,930	4,840	4,590	181,810	834,507,900
24/09/2021	4,930	-0.37 ▼	-7.51	5,300	5,200	4,930	313,730	1,546,688,900
23/09/2021	5,300	0.01 ▲	0.19	5,290	5,660	5,000	1,034,060	5,480,518,000
22/09/2021	5,290	0.34 ▲	6.43	4,950	5,290	5,290	179,220	948,073,800
21/09/2021	4,950	0.32 ▲	6.46	4,630	4,950	4,900	363,850	1,801,057,500
20/09/2021	4,630	0.30 ▲	6.48	4,330	4,630	4,550	88,590	410,171,700
17/09/2021	4,330	-0.29 ▼	-6.70	4,620	4,840	4,300	1,390,760	6,021,990,800
16/09/2021	4,620	0.30 ▲	6.49	4,320	4,620	4,620	62,830	290,274,600
15/09/2021	4,320	0.28 ▲	6.48	4,040	4,320	4,320	33,810	146,059,200
14/09/2021	4,040	0.26 ▲	6.44	3,780	4,040	4,040	39,120	158,044,800
13/09/2021	3,780	0.24 ▲	6.35	3,540	3,780	3,780	79,250	299,565,000
10/09/2021	3,540	0.23 ▲	6.50	3,310	3,540	3,510	313,000	1,108,020,000
09/09/2021	3,310	0.21 ▲	6.34	3,100	3,310	3,020	211,730	700,826,300
08/09/2021	3,100	-0.08 ▼	-2.58	3,180	3,200	2,970	154,410	478,671,000
07/09/2021	3,180	0.19 ▲	5.97	2,990	3,190	3,100	289,780	921,500,400
06/09/2021	2,990	2.99 ▲	100.00	0	2,990	2,990	30,580	91,434,200
27/08/2021	2,800	0.00 ■■	0.00	2,800	2,900	2,800	450,200	1,260,560,000
26/08/2021	2,800	-0.10 ▼	-3.57	2,900	3,000	2,800	327,300	916,440,000
25/08/2021	2,900	0.10 ▲	3.45	2,800	3,000	2,700	1,007,600	2,922,040,000
24/08/2021	2,800	-0.10 ▼	-3.57	2,900	3,000	2,800	922,400	2,582,720,000
23/08/2021	2,900	0.00 ■■	0.00	2,900	2,900	2,800	647,600	1,878,040,000
20/08/2021	2,900	-0.10 ▼	-3.45	3,000	3,100	2,800	1,883,500	5,462,150,000
19/08/2021	3,000	-0.10 ▼	-3.33	3,100	3,100	2,900	911,900	2,735,700,000
18/08/2021	3,100	-0.10 ▼	-3.23	3,200	3,200	3,000	764,700	2,370,570,000
17/08/2021	3,200	0.10 ▲	3.13	3,100	3,200	3,000	1,908,200	6,106,240,000
16/08/2021	3,100	0.00 ■■	0.00	3,100	3,200	3,000	1,447,200	4,486,320,000
13/08/2021	3,100	0.00 ■■	0.00	3,100	3,200	2,900	1,297,900	4,023,490,000
12/08/2021	3,100	0.10 ▲	3.23	3,000	3,300	3,000	2,302,200	7,136,820,000
11/08/2021	3,000	0.20 ▲	6.67	2,800	3,000	2,700	2,739,400	8,218,200,000
10/08/2021	2,800	0.00 ■■	0.00	2,800	2,900	2,700	926,500	2,594,200,000
09/08/2021	2,800	0.00 ■■	0.00	2,800	2,900	2,700	526,000	1,472,800,000
06/08/2021	2,800	-0.10 ▼	-3.57	2,900	2,900	2,700	1,002,000	2,805,600,000
05/08/2021	2,900	0.20 ▲	6.90	2,700	2,900	2,700	2,366,700	6,863,430,000
04/08/2021	2,700	0.10 ▲	3.70	2,600	2,800	2,600	747,900	2,019,330,000
03/08/2021	2,600	-0.20 ▼	-7.69	2,800	2,900	2,600	594,000	1,544,400,000
02/08/2021	2,800	0.10 ▲	3.57	2,700	2,900	2,700	1,223,000	3,424,400,000
30/07/2021	2,700	0.20 ▲	7.41	2,500	2,700	2,500	885,400	2,390,580,000
29/07/2021	2,500	-0.10 ▼	-4.00	2,600	2,700	2,500	242,300	605,750,000
28/07/2021	2,600	-0.10 ▼	-3.85	2,700	2,700	2,600	241,200	627,120,000
27/07/2021	2,700	0.00 ■■	0.00	2,700	2,700	2,500	375,000	1,012,500,000
26/07/2021	2,700	0.10 ▲	3.70	2,700	2,700	2,500	199,600	538,920,000
23/07/2021	2,600	-0.10 ▼	-3.85	2,700	2,700	2,500	466,200	1,212,120,000
22/07/2021	2,700	0.10 ▲	3.70	2,600	2,700	2,500	495,600	1,338,120,000
21/07/2021	2,600	0.00 ■■	0.00	2,600	2,700	2,500	276,200	718,120,000
20/07/2021	2,600	0.10 ▲	3.85	2,500	2,600	2,400	329,300	856,180,000
19/07/2021	2,500	-0.20 ▼	-8.00	2,700	2,700	2,500	1,259,100	3,147,750,000
16/07/2021	2,700	-0.10 ▼	-3.70	2,800	2,800	2,600	445,100	1,201,770,000
15/07/2021	2,800	0.10 ▲	3.57	2,700	2,800	2,600	587,700	1,645,560,000
14/07/2021	2,700	-0.10 ▼	-3.70	2,800	2,900	2,700	455,700	1,230,390,000
13/07/2021	2,800	0.10 ▲	3.57	2,700	2,800	2,600	587,200	1,644,160,000
12/07/2021	2,700	-0.20 ▼	-7.41	2,900	3,000	2,700	1,785,200	4,820,040,000
09/07/2021	2,900	-0.10 ▼	-3.45	3,000	3,100	2,800	561,400	1,628,060,000
08/07/2021	3,000	0.20 ▲	6.67	2,800	3,000	2,800	1,303,400	3,910,200,000
07/07/2021	2,800	-0.10 ▼	-3.57	2,900	3,000	2,700	728,100	2,038,680,000
06/07/2021	2,900	-0.10 ▼	-3.45	3,000	3,100	2,900	808,800	2,345,520,000
05/07/2021	3,000	-0.10 ▼	-3.33	3,100	3,200	2,900	1,112,200	3,336,600,000
02/07/2021	3,100	0.10 ▲	3.23	3,000	3,200	3,000	965,400	2,992,740,000
01/07/2021	3,000	-0.10 ▼	-3.33	3,100	3,200	3,000	605,500	1,816,500,000
30/06/2021	3,100	0.00 ■■	0.00	3,100	3,200	3,000	693,800	2,150,780,000
29/06/2021	3,100	0.00 ■■	0.00	3,100	3,200	3,000	435,100	1,348,810,000
28/06/2021	3,100	0.00 ■■	0.00	3,100	3,200	3,000	833,400	2,583,540,000
25/06/2021	3,100	0.00 ■■	0.00	3,100	3,200	3,000	821,300	2,546,030,000
24/06/2021	3,100	0.00 ■■	0.00	3,100	3,200	3,000	1,003,200	3,109,920,000
23/06/2021	3,100	-0.10 ▼	-3.23	3,200	3,300	3,100	1,029,100	3,190,210,000
22/06/2021	3,200	0.00 ■■	0.00	3,200	3,300	3,200	1,265,700	4,050,240,000
21/06/2021	3,200	-0.10 ▼	-3.13	3,300	3,300	3,100	1,369,800	4,383,360,000
18/06/2021	3,300	0.00 ■■	0.00	3,300	3,400	3,200	820,400	2,707,320,000
17/06/2021	3,300	0.10 ▲	3.03	3,200	3,300	3,100	1,161,700	3,833,610,000
16/06/2021	3,200	0.00 ■■	0.00	3,200	3,200	3,000	1,181,500	3,780,800,000
15/06/2021	3,100	0.00 ■■	0.00	3,100	3,200	3,100	450,500	1,396,550,000
14/06/2021	3,100	-0.20 ▼	-6.45	3,300	3,300	3,100	740,500	2,295,550,000
11/06/2021	3,300	0.20 ▲	6.06	3,100	3,300	2,900	643,200	2,122,560,000
10/06/2021	3,100	-0.10 ▼	-3.23	3,200	3,200	3,000	1,274,100	3,949,710,000
09/06/2021	3,200	0.00 ■■	0.00	3,200	3,400	3,100	1,773,900	5,676,480,000
08/06/2021	3,200	-0.30 ▼	-9.38	3,500	3,600	3,200	1,901,400	6,084,480,000
07/06/2021	3,500	0.00 ■■	0.00	3,500	3,700	3,400	2,199,800	7,699,300,000
04/06/2021	3,500	0.10 ▲	2.86	3,400	3,500	3,300	2,401,300	8,404,550,000
03/06/2021	3,400	0.10 ▲	2.94	3,300	3,500	3,300	3,316,800	11,277,120,000
02/06/2021	3,300	0.30 ▲	9.09	3,000	3,300	3,200	1,334,100	4,402,530,000
01/06/2021	3,000	0.20 ▲	6.67	2,800	3,000	2,800	491,300	1,473,900,000
31/05/2021	2,800	-0.30 ▼	-10.71	3,200	3,100	2,800	2,826,400	7,913,920,000
28/05/2021	3,100	-0.10 ▼	-3.23	3,200	3,200	2,900	2,542,700	7,882,370,000
27/05/2021	3,200	0.00 ■■	0.00	3,200	3,200	3,100	1,062,000	3,398,400,000
26/05/2021	3,200	-0.20 ▼	-6.25	3,400	3,400	3,100	3,429,300	10,973,760,000
25/05/2021	3,400	-0.10 ▼	-2.94	3,500	3,500	3,300	1,543,700	5,248,580,000
24/05/2021	3,500	0.00 ■■	0.00	3,500	3,700	3,300	1,857,200	6,500,200,000
21/05/2021	3,500	0.00 ■■	0.00	3,500	3,500	3,200	6,761,300	23,664,550,000
20/05/2021	3,500	-0.30 ▼	-8.57	3,800	3,700	3,500	3,666,100	12,831,350,000
19/05/2021	3,800	-0.20 ▼	-5.26	4,000	4,200	3,600	4,775,900	18,148,420,000
18/05/2021	4,000	0.20 ▲	5.00	3,800	4,100	3,700	6,510,700	26,042,800,000
17/05/2021	3,800	0.30 ▲	7.89	3,500	3,800	3,500	6,455,900	24,532,420,000
11/05/2021	3,500	0.12 ▲	3.43	3,380	3,540	3,350	72,450	253,575,000
10/05/2021	3,380	0.08 ▲	2.37	3,300	3,380	3,210	38,180	129,048,400
07/05/2021	3,300	-0.05 ▼	-1.52	3,350	3,400	3,290	47,610	157,113,000
06/05/2021	3,350	0.07 ▲	2.09	3,280	3,410	3,300	44,130	147,835,500
05/05/2021	3,280	-0.22 ▼	-6.71	3,500	3,520	3,280	63,510	208,312,800
04/05/2021	3,500	-0.10 ▼	-2.86	3,500	3,500	3,260	97,680	341,880,000
03/05/2021	3,790	0.24 ▲	6.33	3,550	3,790	3,310	590	2,236,100
29/04/2021	3,500	-0.02 ▼	-0.57	3,500	3,590	3,450	40,530	141,855,000
28/04/2021	3,500	0.21 ▲	6.00	3,290	3,500	3,220	47,450	166,075,000
27/04/2021	3,290	-0.21 ▼	-6.38	3,500	3,400	3,260	78,360	257,804,400
26/04/2021	3,500	-0.26 ▼	-7.43	3,760	3,760	3,500	117,580	411,530,000
23/04/2021	3,760	0.03 ▲	0.80	3,730	3,950	3,650	122,880	462,028,800
22/04/2021	3,730	0.24 ▲	6.43	3,490	3,730	3,450	121,680	453,866,400
20/04/2021	3,490	0.22 ▲	6.30	3,270	3,490	3,050	307,920	1,074,640,800
19/04/2021	3,270	-0.24 ▼	-7.34	3,510	3,510	3,270	125,920	411,758,400
16/04/2021	3,510	-0.26 ▼	-7.41	3,770	3,770	3,510	164,880	578,728,800
15/04/2021	3,770	-0.28 ▼	-7.43	4,050	4,050	3,770	274,500	1,034,865,000
14/04/2021	4,050	-0.05 ▼	-1.23	4,100	4,100	3,820	314,140	1,272,267,000
13/04/2021	4,100	-0.27 ▼	-6.59	4,370	4,370	4,070	362,420	1,485,922,000
12/04/2021	4,370	1.23 ▲	28.15	4,410	4,370	4,110	793,330	3,466,852,100
10/04/2021	4,110	-0.59 ▼	-14.36	4,700	4,650	4,390	280	1,150,800
09/04/2021	4,410	-0.29 ▼	-6.58	4,700	4,650	4,390	181,240	799,268,400
08/04/2021	4,700	0.13 ▲	2.77	4,570	4,740	4,260	457,400	2,149,780,000
07/04/2021	4,570	0.27 ▲	5.91	4,300	4,600	4,060	267,520	1,222,566,400
06/04/2021	4,300	0.25 ▲	5.81	4,050	4,330	4,000	284,470	1,223,221,000
05/04/2021	4,050	0.26 ▲	6.42	3,790	4,050	3,790	460,560	1,865,268,000
03/04/2021	3,790	0.24 ▲	6.33	3,550	3,790	3,560	590	2,236,100
02/04/2021	3,790	0.24 ▲	6.33	3,550	3,790	3,560	61,660	233,691,400
01/04/2021	3,550	-0.05 ▼	-1.41	3,600	3,640	3,500	50,970	180,943,500
31/03/2021	3,600	0.19 ▲	5.28	3,410	3,630	3,500	85,390	307,404,000
30/03/2021	3,410	0.22 ▲	6.45	3,190	3,410	3,400	42,710	145,641,100
29/03/2021	3,190	0.20 ▲	6.27	2,990	3,190	2,990	56,420	179,979,800
26/03/2021	2,990	-0.05 ▼	-1.67	3,040	3,000	2,900	16,950	50,680,500
25/03/2021	3,040	0.10 ▲	3.29	2,940	3,090	2,940	29,660	90,166,400
24/03/2021	2,940	-0.11 ▼	-3.74	3,050	3,050	2,940	13,400	39,396,000
23/03/2021	3,050	-0.03 ▼	-0.98	3,080	3,100	3,000	36,960	112,728,000
22/03/2021	3,080	0.10 ▲	3.25	2,980	3,100	2,980	28,880	88,950,400
19/03/2021	2,980	0.04 ▲	1.34	2,940	3,000	2,940	22,790	67,914,200
18/03/2021	2,940	-0.04 ▼	-1.36	2,980	2,980	2,900	23,640	69,501,600
17/03/2021	2,980	-0.01 ▼	-0.34	2,990	3,010	2,920	9,010	26,849,800
16/03/2021	2,990	0.03 ▲	1.00	2,960	3,080	2,890	33,400	99,866,000
15/03/2021	2,960	-0.14 ▼	-4.73	3,100	3,000	2,890	26,780	79,268,800
12/03/2021	3,100	-0.04 ▼	-1.29	3,140	3,140	3,020	25,890	80,259,000
11/03/2021	3,140	0.01 ▲	0.32	3,130	3,240	3,050	24,200	75,988,000
10/03/2021	3,130	0.18 ▲	5.75	2,950	3,150	2,950	69,040	216,095,200
09/03/2021	2,950	-0.01 ▼	-0.34	2,950	2,970	2,860	39,660	116,997,000
08/03/2021	2,950	0.05 ▲	1.69	2,900	2,950	2,880	34,980	103,191,000
05/03/2021	2,900	-0.15 ▼	-5.17	3,050	3,050	2,860	47,390	137,431,000
04/03/2021	3,050	0.19 ▲	6.23	2,860	3,060	2,800	86,390	263,489,500
03/03/2021	2,860	0.18 ▲	6.29	2,680	2,860	2,760	67,710	193,650,600
02/03/2021	2,680	0.17 ▲	6.34	2,510	2,680	2,670	33,350	89,378,000
01/03/2021	2,510	0.16 ▲	6.37	2,350	2,510	2,390	48,960	122,889,600
26/02/2021	2,350	0.02 ▲	0.85	2,330	2,370	2,320	8,720	20,492,000
25/02/2021	2,330	0.03 ▲	1.29	2,300	2,370	2,310	7,870	18,337,100
24/02/2021	2,300	-0.07 ▼	-3.04	2,370	2,380	2,300	6,610	15,203,000
23/02/2021	2,370	0.01 ▲	0.42	2,360	2,370	2,320	5,430	12,869,100
22/02/2021	2,360	0.01 ▲	0.42	2,360	2,420	2,360	11,490	27,116,400
19/02/2021	2,360	0.04 ▲	1.69	2,320	2,400	2,330	16,090	37,972,400
18/02/2021	2,320	0.02 ▲	0.86	2,300	2,330	2,260	20,910	48,511,200
17/02/2021	2,300	0.01 ▲	0.43	2,290	2,380	2,250	9,350	21,505,000
09/02/2021	2,290	0.03 ▲	1.31	2,260	2,290	2,180	2,690	6,160,100
08/02/2021	2,260	-0.01 ▼	-0.44	2,270	2,280	2,190	8,900	20,114,000
05/02/2021	2,270	0.04 ▲	1.76	2,230	2,300	2,210	7,810	17,728,700
05/01/2021	2,600	0.13 ▲	5.00	2,470	2,600	2,520	5,550	14,430,000
04/01/2021	2,470	-0.03 ▼	-1.21	2,500	2,520	2,460	17,900	44,213,000
31/12/2020	2,500	-0.02 ▼	-0.80	2,520	2,520	2,450	44,750	111,875,000
30/12/2020	2,520	0.06 ▲	2.38	2,460	2,630	2,400	326,990	824,014,800
29/12/2020	2,460	0.00 ■■	0.00	2,480	2,480	2,420	8,169	20,095,740
28/12/2020	2,480	0.00 ■■	0.00	2,480	2,500	2,340	13,088	32,458,240
27/12/2020	2,480	0.00 ■■	0.00	2,500	2,490	2,340	11,175	27,714,000
25/12/2020	2,480	0.00 ■■	0.00	2,500	2,490	2,340	11,175	27,714,000
24/12/2020	2,500	0.00 ■■	0.00	2,470	2,560	2,350	13,007	32,517,500
23/12/2020	2,470	0.00 ■■	0.00	2,440	2,610	2,450	53,181	131,357,070
22/12/2020	2,440	0.00 ■■	0.00	2,400	2,490	2,370	31,126	75,947,440
21/12/2020	2,400	0.00 ■■	0.00	2,400	2,460	2,380	17,980	43,152,000
20/12/2020	2,400	0.00 ■■	0.00	2,400	2,430	2,310	10,886	26,126,400
18/12/2020	2,400	0.00 ■■	0.00	2,400	2,430	2,310	10,886	26,126,400
17/12/2020	2,400	0.00 ■■	0.00	2,360	2,460	2,330	25,541	61,298,400
16/12/2020	2,360	0.00 ■■	0.00	2,310	2,370	2,290	23,849	56,283,640
15/12/2020	2,310	0.00 ■■	0.00	2,320	2,340	2,260	28,756	66,426,360
14/12/2020	2,320	0.00 ■■	0.00	2,300	2,390	2,260	7,343	17,035,760
13/12/2020	2,300	0.00 ■■	0.00	2,340	2,330	2,230	17,263	39,704,900
11/12/2020	2,300	0.00 ■■	0.00	2,340	2,330	2,230	17,263	39,704,900
10/12/2020	2,340	-0.10 ▼	-4.27	2,390	2,420	2,320	11,362	26,587,080
09/12/2020	2,390	0.00 ■■	0.00	2,410	2,400	2,310	7,654	18,293,060
08/12/2020	2,410	0.10 ▲	4.15	2,300	2,460	2,220	37,372	90,066,520
07/12/2020	2,300	-0.20 ▼	-8.70	2,450	2,490	2,300	12,434	28,598,200
04/12/2020	2,410	0.04 ▲	1.66	2,370	2,530	2,410	643,070	1,549,798,700
03/12/2020	2,370	0.20 ▲	8.44	2,220	2,370	2,370	28,350	67,189,500
02/12/2020	2,220	0.10 ▲	4.50	2,080	2,220	2,100	20,583	45,694,260
01/12/2020	2,080	0.00 ■■	0.00	2,070	2,100	2,050	3,563	7,411,040
30/11/2020	2,070	0.03 ▲	1.45	2,070	2,110	2,050	67,190	139,083,300
27/11/2020	2,070	0.01 ▲	0.48	2,060	2,120	2,070	50,980	105,528,600
26/11/2020	2,060	0.07 ▲	3.40	2,060	2,130	2,060	59,570	122,714,200
25/11/2020	2,060	-0.02 ▼	-0.97	2,080	2,110	2,060	60,640	124,918,400
24/11/2020	2,080	-0.01 ▼	-0.48	2,090	2,150	2,060	37,310	77,604,800
23/11/2020	2,090	-0.05 ▼	-2.39	2,140	2,190	2,090	53,200	111,188,000
20/11/2020	2,140	-0.10 ▼	-4.67	2,200	2,190	2,090	5,315	11,374,100
19/11/2020	2,200	0.10 ▲	4.55	2,150	2,200	2,100	5,316	11,695,200
18/11/2020	2,150	0.04 ▲	1.86	2,110	2,150	2,100	28,250	60,737,500
17/11/2020	2,110	0.00 ■■	0.00	2,100	2,130	2,090	7,917	16,704,870
16/11/2020	2,100	0.00 ■■	0.00	2,100	2,130	2,090	2,383	5,004,300
13/11/2020	2,100	0.00 ■■	0.00	2,130	2,160	2,030	1,260	2,646,000
12/11/2020	2,130	0.00 ■■	0.00	2,110	2,140	2,110	635	1,352,550
11/11/2020	2,110	0.00 ■■	0.00	2,120	2,120	2,090	1,354	2,856,940
10/11/2020	2,120	0.10 ▲	4.72	2,060	2,160	2,070	983	2,083,960
09/11/2020	2,060	0.00 ■■	0.00	2,100	2,190	2,020	5,544	11,420,640
06/11/2020	2,100	-0.10 ▼	-4.76	2,160	2,160	2,100	467	980,700
05/11/2020	2,160	0.10 ▲	4.63	2,090	2,180	2,100	1,912	4,129,920
04/11/2020	2,090	0.00 ■■	0.00	2,100	2,140	2,080	4,550	9,509,500
03/11/2020	2,100	0.00 ■■	0.00	2,100	2,180	2,070	4,949	10,392,900
02/11/2020	2,100	-0.10 ▼	-4.76	2,160	2,150	2,070	3,859	8,103,900
30/10/2020	2,160	0.00 ■■	0.00	2,170	2,170	2,130	331	714,960
29/10/2020	2,170	-0.10 ▼	-4.61	2,220	2,220	2,070	4,397	9,541,490
28/10/2020	2,220	0.00 ■■	0.00	2,220	2,220	2,100	4,790	10,633,800
27/10/2020	2,220	0.00 ■■	0.00	2,200	2,240	2,150	902	2,002,440
26/10/2020	2,200	0.00 ■■	0.00	2,200	2,290	2,190	1,475	3,245,000
23/10/2020	2,200	0.00 ■■	0.00	2,160	2,230	2,170	2,119	4,661,800
22/10/2020	2,160	-0.10 ▼	-4.63	2,260	2,260	2,150	4,824	10,419,840
21/10/2020	2,260	0.00 ■■	0.00	2,280	2,280	2,210	422	953,720
20/10/2020	2,280	0.10 ▲	4.39	2,200	2,290	2,180	1,147	2,615,160
19/10/2020	2,200	-0.10 ▼	-4.55	2,270	2,230	2,150	7,407	16,295,400
16/10/2020	2,270	0.00 ■■	0.00	2,300	2,300	2,240	5,427	12,319,290
15/10/2020	2,300	-0.03 ▼	-1.30	2,300	2,350	2,270	25,750	59,225,000
14/10/2020	2,300	-0.10 ▼	-4.35	2,350	2,340	2,300	6,467	14,874,100
13/10/2020	2,350	0.00 ■■	0.00	2,350	2,350	2,300	3,011	7,075,850
12/10/2020	2,350	0.00 ■■	0.00	2,350	2,480	2,310	2,096	4,925,600
09/10/2020	2,350	-0.10 ▼	-4.26	2,410	2,410	2,300	12,398	29,135,300
08/10/2020	2,410	0.00 ■■	0.00	2,440	2,440	2,350	6,477	15,609,570
07/10/2020	2,440	0.00 ■■	0.00	2,460	2,450	2,370	7,816	19,071,040
06/10/2020	2,460	0.20 ▲	8.13	2,300	2,460	2,280	28,677	70,545,420
05/10/2020	2,300	0.00 ■■	0.00	2,270	2,300	2,260	10,681	24,566,300
02/10/2020	2,270	0.00 ■■	0.00	2,320	2,350	2,250	15,661	35,550,470
01/10/2020	2,320	0.00 ■■	0.00	2,350	2,400	2,250	4,798	11,131,360
30/09/2020	2,350	0.00 ■■	0.00	2,330	2,350	2,300	7,261	17,063,350
29/09/2020	2,330	0.00 ■■	0.00	2,300	2,350	2,290	8,041	18,735,530
28/09/2020	2,300	0.00 ■■	0.00	2,330	2,380	2,270	18,684	42,973,200
25/09/2020	2,330	0.00 ■■	0.00	2,360	2,420	2,310	16,056	37,410,480
24/09/2020	2,360	0.00 ■■	0.00	2,360	2,370	2,340	4,769	11,254,840
23/09/2020	2,360	0.00 ■■	0.00	2,360	2,380	2,350	3,484	8,222,240
22/09/2020	2,360	0.00 ■■	0.00	2,370	2,400	2,330	18,579	43,846,440
21/09/2020	2,370	0.00 ■■	0.00	2,420	2,430	2,350	17,159	40,666,830
18/09/2020	2,420	0.10 ▲	4.13	2,360	2,420	2,300	13,749	33,272,580
17/09/2020	2,360	-0.10 ▼	-4.24	2,470	0	0	10,214	24,105,040
16/09/2020	2,470	0.00 ■■	0.00	2,450	2,490	2,410	5,236	12,932,920
15/09/2020	2,450	0.00 ■■	0.00	2,480	2,550	2,440	17,825	43,671,250
14/09/2020	2,480	-0.10 ▼	-4.03	2,550	2,550	2,460	28,708	71,195,840
11/09/2020	2,550	0.20 ▲	7.84	2,390	2,550	2,360	15,790	40,264,500
10/09/2020	2,390	0.00 ■■	0.00	2,390	2,400	2,370	14,522	34,707,580
09/09/2020	2,390	0.04 ▲	1.67	2,350	2,400	2,320	89,540	214,000,600
08/09/2020	2,350	0.00 ■■	0.00	2,400	2,420	2,350	6,290	14,781,500
07/09/2020	2,400	0.10 ▲	4.17	2,340	2,420	2,340	11,424	27,417,600
04/09/2020	2,340	-0.10 ▼	-4.27	2,390	2,390	2,320	5,312	12,430,080
03/09/2020	2,390	0.10 ▲	4.18	2,340	2,470	2,340	5,484	13,106,760
01/09/2020	2,340	0.00 ■■	0.00	2,320	2,360	2,230	9,873	23,102,820
31/08/2020	2,320	-0.10 ▼	-4.31	2,400	2,410	2,290	10,752	24,944,640
28/08/2020	2,400	-0.10 ▼	-4.17	2,480	2,570	2,400	9,194	22,065,600
27/08/2020	2,480	0.20 ▲	8.06	2,320	2,480	2,250	16,391	40,649,680
26/08/2020	2,320	-0.20 ▼	-8.62	2,480	2,480	2,310	38,746	89,890,720
25/08/2020	2,480	-0.20 ▼	-8.06	2,660	2,770	2,480	47,442	117,656,160
24/08/2020	2,660	0.20 ▲	7.52	2,490	2,660	2,650	27,622	73,474,520
21/08/2020	2,490	0.20 ▲	8.03	2,330	2,490	2,450	18,081	45,021,690
20/08/2020	2,330	0.20 ▲	8.58	2,180	2,330	2,250	83,515	194,589,950
19/08/2020	2,180	0.10 ▲	4.59	2,040	2,180	2,180	11,194	24,402,920
18/08/2020	2,040	0.10 ▲	4.90	1,910	2,040	1,940	8,484	17,307,360
17/08/2020	1,910	-0.10 ▼	-5.24	2,030	2,040	1,910	4,259	8,134,690
14/08/2020	2,030	0.00 ■■	0.00	2,030	2,080	2,030	704	1,429,120
13/08/2020	2,030	0.00 ■■	0.00	2,000	2,090	1,940	4,751	9,644,530
12/08/2020	2,000	-0.10 ▼	-5.00	2,060	2,100	1,920	8,397	16,794,000
11/08/2020	2,060	-0.10 ▼	-4.85	2,140	2,230	2,060	2,596	5,347,760
10/08/2020	2,140	0.10 ▲	4.67	2,000	2,140	1,900	4,530	9,694,200
07/08/2020	2,000	-0.10 ▼	-5.00	2,070	2,120	1,950	4,484	8,968,000
06/08/2020	2,070	-0.10 ▼	-4.83	2,140	2,140	2,000	6,071	12,566,970
05/08/2020	2,140	0.00 ■■	0.00	2,150	2,170	2,050	9,772	20,912,080
04/08/2020	2,150	0.00 ■■	0.00	2,130	2,160	2,130	4,266	9,171,900
03/08/2020	2,130	0.10 ▲	4.69	2,050	2,150	2,010	10,377	22,103,010
31/07/2020	2,050	0.10 ▲	4.88	1,920	2,050	1,810	20,726	42,488,300
30/07/2020	1,920	0.00 ■■	0.00	1,910	2,000	1,810	3,932	7,549,440
29/07/2020	1,910	-0.10 ▼	-5.24	1,990	1,990	1,860	20,543	39,237,130
28/07/2020	1,990	0.10 ▲	5.03	1,860	1,990	1,760	18,497	36,809,030
27/07/2020	1,860	-0.10 ▼	-5.38	2,000	2,040	1,860	16,233	30,193,380
24/07/2020	2,000	-0.20 ▼	-10.00	2,150	2,140	2,000	15,143	30,286,000
23/07/2020	2,150	-0.10 ▼	-4.65	2,220	2,200	2,140	3,649	7,845,350
22/07/2020	2,220	0.00 ■■	0.00	2,230	2,270	2,100	4,284	9,510,480
21/07/2020	2,230	0.00 ■■	0.00	2,250	2,250	2,150	7,430	16,568,900
20/07/2020	2,250	-0.10 ▼	-4.44	2,390	2,400	2,230	14,376	32,346,000
17/07/2020	2,390	0.00 ■■	0.00	2,370	2,450	2,310	5,639	13,477,210
16/07/2020	2,370	-0.10 ▼	-4.22	2,460	2,450	2,370	13,589	32,205,930
15/07/2020	2,460	0.00 ■■	0.00	2,490	2,490	2,400	5,631	13,852,260
14/07/2020	2,490	0.10 ▲	4.02	2,400	2,500	2,290	18,702	46,567,980
13/07/2020	2,400	-0.20 ▼	-8.33	2,570	2,570	2,400	37,745	90,588,000
10/07/2020	2,570	0.00 ■■	0.00	2,590	2,740	2,410	47,622	122,388,540
09/07/2020	2,590	-0.10 ▼	-3.86	2,660	2,840	2,590	43,969	113,879,710
08/07/2020	2,660	-0.20 ▼	-7.52	2,830	3,020	2,660	32,071	85,308,860
07/07/2020	2,830	0.20 ▲	7.07	2,650	2,830	2,650	24,488	69,301,040
06/07/2020	2,650	0.00 ■■	0.00	2,660	2,650	2,480	14,332	37,979,800
03/07/2020	2,660	0.10 ▲	3.76	2,590	2,670	2,590	7,391	19,660,060
02/07/2020	2,590	0.10 ▲	3.86	2,520	2,670	2,400	15,595	40,391,050
01/07/2020	2,520	0.00 ■■	0.00	2,570	2,680	2,400	42,687	107,571,240
30/06/2020	2,570	-0.20 ▼	-7.78	2,760	2,760	2,570	24,023	61,739,110
29/06/2020	2,760	-0.20 ▼	-7.25	2,960	2,770	2,760	18,932	52,252,320
26/06/2020	2,960	-0.22 ▼	-7.43	3,180	3,260	2,960	527,500	1,561,400,000
25/06/2020	3,180	0.10 ▲	3.14	3,060	3,200	2,850	41,480	131,906,400
24/06/2020	3,060	-0.20 ▼	-6.54	3,290	3,250	3,060	125,307	383,439,420
23/06/2020	3,290	-0.20 ▼	-6.08	3,530	3,590	3,290	85,172	280,215,880
22/06/2020	3,530	0.20 ▲	5.67	3,300	3,530	3,450	38,198	134,838,940
19/06/2020	3,300	0.20 ▲	6.06	3,090	3,300	3,290	141,442	466,758,600
18/06/2020	3,090	0.20 ▲	6.47	2,890	3,090	2,690	169,999	525,296,910
17/06/2020	2,890	-0.21 ▼	-7.27	3,100	2,890	2,890	42,170	121,871,300
16/06/2020	3,100	-0.20 ▼	-6.45	3,330	3,100	3,100	5,312	16,467,200
15/06/2020	3,330	-0.30 ▼	-9.01	3,580	3,500	3,330	49,807	165,857,310
12/06/2020	3,580	-0.30 ▼	-8.38	3,840	3,640	3,580	40,668	145,591,440
11/06/2020	3,840	0.00 ■■	0.00	3,850	4,110	3,820	189,686	728,394,240
10/06/2020	3,850	0.30 ▲	7.79	3,600	3,850	3,830	119,941	461,772,850
09/06/2020	3,600	0.20 ▲	5.56	3,370	3,600	3,200	74,269	267,368,400
08/06/2020	3,370	0.20 ▲	5.93	3,150	3,370	3,370	9,549	32,180,130
06/06/2020	3,150	0.20 ▲	6.35	2,950	3,150	3,150	18,118	57,071,700
05/06/2020	3,150	0.20 ▲	6.35	2,950	3,150	3,150	18,118	57,071,700
04/06/2020	2,950	0.20 ▲	6.78	2,760	2,950	2,950	16,820	49,619,000
03/06/2020	2,760	0.20 ▲	7.25	2,580	2,760	2,430	49,761	137,340,360
02/06/2020	2,580	-0.10 ▼	-3.88	2,640	2,820	2,460	49,438	127,550,040
01/06/2020	2,640	0.20 ▲	7.58	2,470	2,640	2,640	5,033	13,287,120
31/05/2020	2,470	0.20 ▲	8.10	2,310	2,470	2,470	2,688	6,639,360
29/05/2020	2,470	0.20 ▲	8.10	2,310	2,470	2,470	2,688	6,639,360
28/05/2020	2,310	0.20 ▲	8.66	2,160	2,310	2,310	12,350	28,528,500
27/05/2020	2,160	0.10 ▲	4.63	2,020	2,160	2,150	32,738	70,714,080
26/05/2020	2,020	0.10 ▲	4.95	1,890	2,020	1,860	13,613	27,498,260
25/05/2020	1,890	0.00 ■■	0.00	1,880	1,950	1,890	394	744,660
24/05/2020	1,880	0.00 ■■	0.00	1,890	1,900	1,880	2,207	4,149,160
22/05/2020	1,880	0.00 ■■	0.00	1,890	1,900	1,880	2,207	4,149,160
21/05/2020	1,890	0.00 ■■	0.00	1,890	1,980	1,880	2,518	4,759,020
20/05/2020	1,890	0.00 ■■	0.00	1,890	1,900	1,880	2,547	4,813,830
19/05/2020	1,890	0.00 ■■	0.00	1,900	1,910	1,880	1,760	3,326,400
18/05/2020	1,900	0.00 ■■	0.00	1,930	1,930	1,890	1,246	2,367,400
17/05/2020	1,930	0.10 ▲	5.18	1,860	1,990	1,860	3,411	6,583,230
15/05/2020	1,930	0.10 ▲	5.18	1,860	1,990	1,860	3,411	6,583,230
14/05/2020	1,860	0.00 ■■	0.00	1,860	1,860	1,840	3,587	6,671,820
13/05/2020	1,860	0.00 ■■	0.00	1,860	1,860	1,840	2,762	5,137,320
12/05/2020	1,860	0.00 ■■	0.00	1,850	1,880	1,840	3,567	6,634,620
11/05/2020	1,850	0.00 ■■	0.00	1,860	1,860	1,830	793	1,467,050
10/05/2020	1,860	0.00 ■■	0.00	1,840	1,880	1,810	5,206	9,683,160
08/05/2020	1,860	0.00 ■■	0.00	1,840	1,880	1,810	5,206	9,683,160
07/05/2020	1,840	0.00 ■■	0.00	1,860	1,880	1,840	3,780	6,955,200
06/05/2020	1,860	0.00 ■■	0.00	1,880	1,890	1,830	4,866	9,050,760
05/05/2020	1,880	0.00 ■■	0.00	1,850	1,900	1,830	3,876	7,286,880
04/05/2020	1,850	0.00 ■■	0.00	1,890	1,930	1,850	1,524	2,819,400
01/05/2020	1,890	0.00 ■■	0.00	1,910	1,940	1,840	2,772	5,239,080
30/04/2020	1,890	0.00 ■■	0.00	1,910	1,940	1,840	2,772	5,239,080
29/04/2020	1,890	0.00 ■■	0.00	1,910	1,940	1,840	2,772	5,239,080
28/04/2020	1,910	0.00 ■■	0.00	1,890	1,920	1,850	3,448	6,585,680
27/04/2020	1,890	0.00 ■■	0.00	1,880	1,940	1,870	1,358	2,566,620
26/04/2020	1,880	0.00 ■■	0.00	1,860	1,890	1,840	2,607	4,901,160
24/04/2020	1,880	0.00 ■■	0.00	1,860	1,890	1,840	2,607	4,901,160
23/04/2020	1,860	0.00 ■■	0.00	1,850	1,860	1,840	1,823	3,390,780
22/04/2020	1,850	0.10 ▲	5.41	1,800	1,850	1,710	2,157	3,990,450
21/04/2020	1,800	-0.10 ▼	-5.56	1,880	1,860	1,770	2,296	4,132,800
20/04/2020	1,880	0.00 ■■	0.00	1,860	1,950	1,810	2,961	5,566,680
19/04/2020	1,860	0.10 ▲	5.38	1,800	1,910	1,850	6,417	11,935,620
17/04/2020	1,860	0.10 ▲	5.38	1,800	1,910	1,850	6,417	11,935,620
16/04/2020	1,800	0.00 ■■	0.00	1,830	1,870	1,770	1,048	1,886,400
15/04/2020	1,830	0.00 ■■	0.00	1,850	1,850	1,780	2,477	4,532,910
14/04/2020	1,850	0.00 ■■	0.00	1,880	1,890	1,790	4,188	7,747,800
13/04/2020	1,880	0.00 ■■	0.00	1,880	1,900	1,830	2,261	4,250,680
12/04/2020	1,880	0.00 ■■	0.00	1,890	1,900	1,830	1,207	2,269,160
10/04/2020	1,880	0.00 ■■	0.00	1,890	1,900	1,830	1,207	2,269,160
09/04/2020	1,890	0.00 ■■	0.00	1,840	1,920	1,830	9,650	18,238,500
08/04/2020	1,840	0.00 ■■	0.00	1,800	1,850	1,700	3,658	6,730,720
07/04/2020	1,800	0.00 ■■	0.00	1,820	1,820	1,750	2,021	3,637,800
06/04/2020	1,820	0.10 ▲	5.49	1,770	1,860	1,770	2,242	4,080,440
05/04/2020	1,770	0.00 ■■	0.00	1,770	1,790	1,700	2,573	4,554,210
03/04/2020	1,770	0.00 ■■	0.00	1,770	1,790	1,700	2,573	4,554,210
02/04/2020	1,770	0.00 ■■	0.00	1,790	1,770	1,670	8,329	14,742,330
01/04/2020	1,770	0.00 ■■	0.00	1,790	1,770	1,670	8,329	14,742,330
31/03/2020	1,790	0.00 ■■	0.00	1,820	1,860	1,700	9,236	16,532,440
30/03/2020	1,820	0.00 ■■	0.00	1,800	1,870	1,700	1,727	3,143,140
29/03/2020	1,800	-0.10 ▼	-5.56	1,920	2,040	1,790	4,423	7,961,400
27/03/2020	1,800	-0.10 ▼	-5.56	1,920	2,040	1,790	4,423	7,961,400
26/03/2020	1,920	-0.10 ▼	-5.21	2,050	2,130	1,910	4,968	9,538,560
25/03/2020	2,050	0.10 ▲	4.88	1,960	2,050	1,970	3,607	7,394,350
24/03/2020	1,960	-0.10 ▼	-5.10	2,080	2,140	1,940	2,000	3,920,000
23/03/2020	2,080	-0.20 ▼	-9.62	2,230	2,090	2,080	5,915	12,303,200
22/03/2020	2,230	-0.10 ▼	-4.48	2,350	2,440	2,190	5,706	12,724,380
20/03/2020	2,230	-0.10 ▼	-4.48	2,350	2,440	2,190	5,706	12,724,380
19/03/2020	2,350	-0.10 ▼	-4.26	2,490	2,590	2,330	1,764	4,145,400
18/03/2020	2,490	0.00 ■■	0.00	2,450	2,550	2,340	4,645	11,566,050
17/03/2020	2,450	-0.20 ▼	-8.16	2,610	2,700	2,430	4,017	9,841,650
16/03/2020	2,610	-0.01 ▼	-0.38	2,620	2,620	2,440	72,110	188,207,100
13/03/2020	2,620	0.16 ▲	6.11	2,460	2,620	2,290	210,730	552,112,600
12/03/2020	2,460	-0.18 ▼	-7.32	2,640	2,600	2,460	72,280	177,808,800
11/03/2020	2,640	-0.19 ▼	-7.20	2,830	2,920	2,640	16,720	44,140,800
10/03/2020	2,830	0.20 ▲	7.07	2,680	2,850	2,550	2,619	7,411,770
09/03/2020	2,680	-0.20 ▼	-7.46	2,880	2,800	2,680	8,929	23,929,720
06/03/2020	2,880	0.20 ▲	6.94	2,700	2,880	2,800	22,383	64,463,040
05/03/2020	2,700	0.20 ▲	7.41	2,530	2,700	2,700	9,619	25,971,300
04/03/2020	2,530	0.20 ▲	7.91	2,370	2,530	2,370	10,171	25,732,630
03/03/2020	2,370	0.00 ■■	0.00	2,330	2,440	2,350	3,619	8,577,030
02/03/2020	2,330	0.00 ■■	0.00	2,340	2,380	2,300	6,841	15,939,530
28/02/2020	2,340	0.00 ■■	0.00	2,340	2,420	2,240	2,445	5,721,300
27/02/2020	2,340	0.00 ■■	0.00	2,330	2,460	2,300	3,114	7,286,760
26/02/2020	2,330	0.00 ■■	0.00	2,300	2,440	2,300	1,395	3,250,350
25/02/2020	2,300	0.00 ■■	0.00	2,300	2,440	2,300	3,899	8,967,700
24/02/2020	2,300	0.00 ■■	0.00	2,300	2,330	2,300	2,100	4,830,000
21/02/2020	2,300	0.00 ■■	0.00	2,300	2,340	2,290	1,394	3,206,200
20/02/2020	2,300	0.00 ■■	0.00	2,290	2,360	2,300	780	1,794,000
19/02/2020	2,290	0.00 ■■	0.00	2,310	2,350	2,250	414	948,060
18/02/2020	2,310	-0.10 ▼	-4.33	2,400	2,380	2,300	1,483	3,425,730
17/02/2020	2,400	0.00 ■■	0.00	2,430	2,420	2,340	2,712	6,508,800
15/02/2020	2,430	0.00 ■■	0.00	2,430	2,430	2,400	458	1,112,940
14/02/2020	2,430	0.00 ■■	0.00	2,430	2,430	2,400	458	1,112,940
13/02/2020	2,430	0.00 ■■	0.00	2,440	2,440	2,380	172	417,960
12/02/2020	2,440	0.00 ■■	0.00	2,400	2,440	2,340	1,020	2,488,800
11/02/2020	2,400	0.00 ■■	0.00	2,370	2,470	2,370	921	2,210,400
10/02/2020	2,370	-0.10 ▼	-4.22	2,500	2,530	2,350	1,317	3,121,290
09/02/2020	2,500	0.00 ■■	0.00	2,460	2,550	2,400	562	1,405,000
07/02/2020	2,500	0.00 ■■	0.00	2,460	2,550	2,400	562	1,405,000
06/02/2020	2,460	-0.10 ▼	-4.07	2,570	2,610	2,420	7,443	18,309,780
05/02/2020	2,570	0.00 ■■	0.00	2,550	2,590	2,410	570	1,464,900
04/02/2020	2,550	0.00 ■■	0.00	2,560	2,590	2,400	1,252	3,192,600
03/02/2020	2,560	0.00 ■■	0.00	2,600	2,560	2,420	4,217	10,795,520
02/02/2020	2,600	-0.10 ▼	-3.85	2,660	2,660	2,480	1,648	4,284,800
31/01/2020	2,600	-0.10 ▼	-3.85	2,660	2,660	2,480	1,648	4,284,800
30/01/2020	2,660	0.10 ▲	3.76	2,600	2,660	2,600	1,605	4,269,300
29/01/2020	2,600	0.00 ■■	0.00	2,560	2,670	2,500	4,153	10,797,800
28/01/2020	2,600	0.00 ■■	0.00	2,560	2,670	2,500	4,153	10,797,800
27/01/2020	2,600	0.00 ■■	0.00	2,560	2,670	2,500	4,153	10,797,800
26/01/2020	2,600	0.00 ■■	0.00	2,560	2,670	2,500	4,153	10,797,800
24/01/2020	2,600	0.00 ■■	0.00	2,560	2,670	2,500	4,153	10,797,800
23/01/2020	2,600	0.00 ■■	0.00	2,560	2,670	2,500	4,153	10,797,800
22/01/2020	2,600	0.00 ■■	0.00	2,560	2,670	2,500	4,153	10,797,800
21/01/2020	2,560	-0.14 ▼	-5.47	2,700	2,690	2,560	15,990	40,934,400
20/01/2020	2,700	-0.02 ▼	-0.74	2,720	2,740	2,600	15,330	41,391,000
17/01/2020	2,720	-0.01 ▼	-0.37	2,730	2,750	2,680	38,580	104,937,600
16/01/2020	2,730	-0.02 ▼	-0.73	2,750	2,740	2,580	7,830	21,375,900
15/01/2020	2,750	0.05 ▲	1.82	2,700	2,750	2,700	12,550	34,512,500
14/01/2020	2,700	0.08 ▲	2.96	2,620	2,700	2,700	1,900	5,130,000
13/01/2020	2,620	-0.20 ▼	-7.63	2,790	2,770	2,620	3,232	8,467,840
10/01/2020	2,790	-0.10 ▼	-3.58	2,890	2,840	2,690	5,444	15,188,760
09/01/2020	2,890	-0.10 ▼	-3.46	2,950	2,900	2,750	952	2,751,280
08/01/2020	2,950	0.20 ▲	6.78	2,800	2,950	2,640	3,966	11,699,700
07/01/2020	2,800	-0.10 ▼	-3.57	2,850	2,830	2,700	3,001	8,402,800
06/01/2020	2,850	-0.10 ▼	-3.51	2,920	2,920	2,800	8,593	24,490,050
03/01/2020	2,920	0.00 ■■	0.00	2,920	2,920	2,860	4,965	14,497,800
02/01/2020	2,920	0.00 ■■	0.00	2,900	2,920	2,840	2,026	5,915,920
31/12/2019	2,900	0.10 ▲	3.45	2,820	2,980	2,830	19,144	55,517,600
30/12/2019	2,820	-0.20 ▼	-7.09	2,980	2,980	2,820	348	981,360
27/12/2019	2,980	0.00 ■■	0.00	2,970	2,980	2,930	5	14,900
26/12/2019	2,970	0.10 ▲	3.37	2,880	2,970	2,830	206	611,820
25/12/2019	2,880	0.00 ■■	0.00	2,850	2,990	2,850	1,259	3,625,920
24/12/2019	2,850	-0.10 ▼	-3.51	2,930	3,020	2,800	5,223	14,885,550
23/12/2019	2,930	0.00 ■■	0.00	2,970	2,990	2,910	8,745	25,622,850
20/12/2019	2,970	0.07 ▲	2.36	2,900	2,970	2,900	76,490	227,175,300
19/12/2019	2,900	0.00 ■■	0.00	2,890	2,990	2,900	4,862	14,099,800
18/12/2019	2,890	0.00 ■■	0.00	2,870	2,990	2,890	9,044	26,137,160
17/12/2019	2,870	0.00 ■■	0.00	2,870	2,980	2,860	18,860	54,128,200
16/12/2019	2,870	-0.10 ▼	-3.48	2,950	2,970	2,870	17,867	51,278,290
13/12/2019	2,950	0.10 ▲	3.39	2,860	2,980	2,860	9,669	28,523,550
12/12/2019	2,860	0.00 ■■	0.00	2,880	2,950	2,860	10,649	30,456,140
11/12/2019	2,880	0.10 ▲	3.47	2,780	2,950	2,880	18,198	52,410,240
10/12/2019	2,780	-0.10 ▼	-3.60	2,870	2,870	2,780	6,845	19,029,100
09/12/2019	2,870	0.00 ■■	0.00	2,870	2,970	2,870	85	243,950
06/12/2019	2,870	0.00 ■■	0.00	2,900	2,980	2,850	9,507	27,285,090
05/12/2019	2,900	-0.10 ▼	-3.45	2,960	2,970	2,830	12,118	35,142,200
04/12/2019	2,900	0.00 ■■	0.00	2,900	0	0	9,996	28,988,400
03/12/2019	2,900	0.00 ■■	0.00	2,900	2,920	2,890	5,066	14,691,400
02/12/2019	2,900	0.00 ■■	0.00	2,900	2,900	2,820	2,974	8,624,600
29/11/2019	2,900	0.00 ■■	0.00	2,900	2,910	2,800	2,071	6,005,900
28/11/2019	2,900	0.00 ■■	0.00	2,900	2,900	2,820	4,350	12,615,000
27/11/2019	2,900	0.00 ■■	0.00	2,900	2,930	2,800	1,433	4,155,700
26/11/2019	2,900	0.10 ▲	3.45	2,810	2,900	2,900	351	1,017,900
25/11/2019	2,810	0.00 ■■	0.00	2,810	3,000	2,810	1,751	4,920,310
22/11/2019	2,810	-0.10 ▼	-3.56	2,940	2,990	2,810	11,384	31,989,040
21/11/2019	2,940	0.10 ▲	3.40	2,830	2,940	2,820	2,100	6,174,000
20/11/2019	2,830	0.00 ■■	0.00	2,830	2,830	2,810	1,057	2,991,310
19/11/2019	2,830	-0.20 ▼	-7.07	3,030	3,060	2,830	15,054	42,602,820
18/11/2019	3,030	0.00 ■■	0.00	3,040	3,050	2,850	6,582	19,943,460
15/11/2019	3,040	0.20 ▲	6.58	2,880	3,040	2,880	13,547	41,182,880
14/11/2019	2,880	0.00 ■■	0.00	2,860	2,880	2,810	2,089	6,016,320
13/11/2019	2,860	0.00 ■■	0.00	2,900	2,970	2,850	182	520,520
12/11/2019	2,900	0.00 ■■	0.00	2,900	2,900	2,830	2,015	5,843,500
11/11/2019	2,900	0.00 ■■	0.00	2,920	2,980	2,900	5	14,500
08/11/2019	2,920	0.00 ■■	0.00	2,880	3,000	2,920	226	659,920
07/11/2019	2,880	0.00 ■■	0.00	2,910	2,980	2,880	127	365,760
06/11/2019	2,910	-0.10 ▼	-3.44	3,010	3,010	2,910	877	2,552,070
05/11/2019	3,010	0.10 ▲	3.32	2,900	3,020	2,870	5,372	16,169,720
04/11/2019	2,900	-0.10 ▼	-3.45	3,000	2,960	2,850	9,481	27,494,900
01/11/2019	3,000	0.00 ■■	0.00	3,030	3,040	2,880	3,293	9,879,000
31/10/2019	3,030	0.10 ▲	3.30	2,900	3,030	2,850	10,024	30,372,720
30/10/2019	2,900	0.00 ■■	0.00	2,910	3,060	2,850	989	2,868,100
29/10/2019	2,910	-0.20 ▼	-6.87	3,060	3,060	2,860	15,316	44,569,560
28/10/2019	3,060	0.00 ■■	0.00	3,070	3,070	2,980	502	1,536,120
25/10/2019	3,070	0.00 ■■	0.00	3,070	3,070	3,000	1,440	4,420,800
24/10/2019	3,070	0.10 ▲	3.26	3,010	3,070	3,000	898	2,756,860
23/10/2019	3,010	-0.10 ▼	-3.32	3,100	3,010	3,010	100	301,000
22/10/2019	3,100	0.00 ■■	0.00	3,100	3,100	3,000	3,213	9,960,300
21/10/2019	3,100	0.00 ■■	0.00	3,120	3,100	3,060	951	2,948,100
18/10/2019	3,120	0.00 ■■	0.00	3,120	3,120	3,080	8,558	26,700,960
17/10/2019	3,120	0.00 ■■	0.00	3,100	3,130	3,080	1,190	3,712,800
16/10/2019	3,100	0.00 ■■	0.00	3,130	3,130	3,100	7,009	21,727,900
15/10/2019	3,130	0.00 ■■	0.00	3,130	3,130	3,060	3,605	11,283,650
14/10/2019	3,130	0.10 ▲	3.19	3,050	3,130	3,030	7,855	24,586,150
11/10/2019	3,050	-0.10 ▼	-3.28	3,140	3,150	3,050	721	2,199,050
10/10/2019	3,140	0.10 ▲	3.18	3,040	3,140	3,020	6,467	20,306,380
09/10/2019	3,040	-0.10 ▼	-3.29	3,130	3,130	3,040	6,278	19,085,120
08/10/2019	3,130	0.00 ■■	0.00	3,110	3,130	3,100	11,821	36,999,730
07/10/2019	3,110	0.00 ■■	0.00	3,110	3,120	3,000	4,345	13,512,950
04/10/2019	3,110	0.00 ■■	0.00	3,120	3,120	3,060	308	957,880
03/10/2019	3,120	0.10 ▲	3.21	3,020	3,130	3,020	7,530	23,493,600
02/10/2019	3,020	0.00 ■■	0.00	2,980	3,150	3,000	21,695	65,518,900
01/10/2019	2,980	0.00 ■■	0.00	2,980	3,050	2,970	3,431	10,224,380
30/09/2019	2,980	0.00 ■■	0.00	2,960	3,090	2,960	11,186	33,334,280
27/09/2019	2,960	0.00 ■■	0.00	2,990	3,040	2,960	5,254	15,551,840
26/09/2019	2,990	0.00 ■■	0.00	2,990	3,120	2,950	15,796	47,230,040
25/09/2019	2,990	-0.10 ▼	-3.34	3,090	3,050	2,990	2,740	8,192,600
24/09/2019	3,090	0.00 ■■	0.00	3,110	3,110	2,980	22,243	68,730,870
23/09/2019	3,110	0.10 ▲	3.22	3,000	3,120	2,990	20,027	62,283,970
20/09/2019	3,000	-0.10 ▼	-3.33	3,110	3,120	3,000	7,932	23,796,000
19/09/2019	3,110	0.10 ▲	3.22	3,000	3,120	3,000	8,739	27,178,290
18/09/2019	3,000	0.00 ■■	0.00	3,010	3,120	2,940	12,750	38,250,000
17/09/2019	3,010	-0.10 ▼	-3.32	3,100	3,100	2,990	9,784	29,449,840
16/09/2019	3,100	0.00 ■■	0.00	3,100	3,100	2,970	12,820	39,742,000
13/09/2019	3,100	0.00 ■■	0.00	3,120	3,120	2,950	7,407	22,961,700
12/09/2019	3,120	0.00 ■■	0.00	3,090	3,150	2,920	24,885	77,641,200
11/09/2019	3,090	0.10 ▲	3.24	3,020	3,090	2,890	9,603	29,673,270
10/09/2019	3,040	0.09 ▲	2.96	2,950	3,060	2,960	32,700	99,408,000
09/09/2019	2,950	-0.10 ▼	-3.39	3,060	3,060	2,950	30,440	89,798,000
06/09/2019	3,060	0.00 ■■	0.00	3,070	3,080	2,910	24,198	74,045,880
05/09/2019	3,070	0.20 ▲	6.51	2,900	3,070	2,950	12,551	38,531,570
04/09/2019	2,900	0.10 ▲	3.45	2,830	2,950	2,820	5,491	15,923,900
03/09/2019	2,830	-0.20 ▼	-7.07	3,040	3,000	2,830	58,440	165,385,200
30/08/2019	3,040	-0.10 ▼	-3.29	3,120	3,100	2,970	10,252	31,166,080
29/08/2019	3,120	0.00 ■■	0.00	3,140	3,130	3,040	16,882	52,671,840
28/08/2019	3,140	0.00 ■■	0.00	3,150	3,150	2,940	15,430	48,450,200
27/08/2019	3,150	0.00 ■■	0.00	3,180	3,180	2,960	13,462	42,405,300
26/08/2019	3,180	0.10 ▲	3.14	3,070	3,190	3,000	16,793	53,401,740
23/08/2019	3,070	0.10 ▲	3.26	3,010	3,070	2,960	4,201	12,897,070
22/08/2019	3,010	0.00 ■■	0.00	2,970	3,060	2,950	16,585	49,920,850
21/08/2019	2,970	0.10 ▲	3.37	2,900	3,020	2,900	7,110	21,116,700
20/08/2019	2,900	0.00 ■■	0.00	2,920	3,000	2,870	15,314	44,410,600
19/08/2019	2,920	-0.10 ▼	-3.42	3,000	3,000	2,910	2,056	6,003,520
16/08/2019	3,000	0.00 ■■	0.00	3,000	3,050	2,900	1,977	5,931,000
15/08/2019	3,000	0.00 ■■	0.00	3,040	3,010	2,850	8,955	26,865,000
14/08/2019	3,040	0.00 ■■	0.00	3,000	3,140	3,000	5,466	16,616,640
13/08/2019	3,000	-0.20 ▼	-6.67	3,200	3,110	3,000	17,432	52,296,000
12/08/2019	3,200	0.00 ■■	0.00	3,180	3,260	3,050	18,892	60,454,400
09/08/2019	3,180	0.10 ▲	3.14	3,080	3,290	3,140	14,166	45,047,880
08/08/2019	3,080	0.20 ▲	6.49	2,900	3,100	2,820	41,086	126,544,880
07/08/2019	2,900	0.00 ■■	0.00	2,920	2,900	2,820	7,891	22,883,900
06/08/2019	2,920	0.00 ■■	0.00	2,940	2,930	2,800	11,085	32,368,200
05/08/2019	2,940	0.10 ▲	3.40	2,880	2,940	2,740	15,955	46,907,700
02/08/2019	2,880	0.20 ▲	6.94	2,720	2,880	2,720	5,978	17,216,640
01/08/2019	2,720	-0.20 ▼	-7.35	2,900	2,900	2,700	12,184	33,140,480
31/07/2019	2,900	-0.20 ▼	-6.90	3,060	3,050	2,850	74,204	215,191,600
30/07/2019	3,060	-0.10 ▼	-3.27	3,180	3,230	3,060	9,671	29,593,260
29/07/2019	3,180	0.00 ■■	0.00	3,190	3,240	3,110	10,411	33,106,980
26/07/2019	3,190	0.00 ■■	0.00	3,160	3,270	3,160	3,094	9,869,860
25/07/2019	3,160	0.00 ■■	0.00	3,130	3,160	3,130	11,970	37,825,200
24/07/2019	3,130	0.00 ■■	0.00	3,140	3,220	3,100	10,105	31,628,650
23/07/2019	3,140	0.10 ▲	3.18	3,030	3,160	3,030	5,950	18,683,000
22/07/2019	3,030	-0.10 ▼	-3.30	3,160	3,160	3,030	13,602	41,214,060
19/07/2019	3,160	0.00 ■■	0.00	3,130	3,210	3,110	2,405	7,599,800
18/07/2019	3,130	0.10 ▲	3.19	3,070	3,140	3,080	4,473	14,000,490
17/07/2019	3,070	0.00 ■■	0.00	3,090	3,250	3,070	10,143	31,139,010
16/07/2019	3,090	0.00 ■■	0.00	3,110	3,100	3,060	15,914	49,174,260
15/07/2019	3,110	0.00 ■■	0.00	3,120	3,130	3,080	32,019	99,579,090
12/07/2019	3,120	0.00 ■■	0.00	3,120	3,240	3,080	21,440	66,892,800
11/07/2019	3,120	-0.20 ▼	-6.41	3,300	3,300	3,080	12,666	39,517,920
10/07/2019	3,300	0.10 ▲	3.03	3,240	3,460	3,270	65,008	214,526,400
09/07/2019	3,240	0.20 ▲	6.17	3,030	3,240	3,240	18,142	58,780,080
08/07/2019	3,030	0.20 ▲	6.60	2,840	3,030	2,840	19,856	60,163,680
05/07/2019	2,840	0.10 ▲	3.52	2,760	2,860	2,760	10,448	29,672,320
04/07/2019	2,760	0.00 ■■	0.00	2,720	2,810	2,700	1,839	5,075,640
03/07/2019	2,720	0.00 ■■	0.00	2,710	2,880	2,710	1,654	4,498,880
02/07/2019	2,710	0.00 ■■	0.00	2,740	2,750	2,670	7,338	19,885,980
01/07/2019	2,740	0.00 ■■	0.00	2,770	2,800	2,610	4,125	11,302,500
28/06/2019	2,770	0.00 ■■	0.00	2,800	2,800	2,700	2,162	5,988,740
27/06/2019	2,800	0.10 ▲	3.57	2,700	2,830	2,680	8,353	23,388,400
26/06/2019	2,700	-0.10 ▼	-3.70	2,770	2,860	2,700	7,535	20,344,500
25/06/2019	2,770	-0.20 ▼	-7.22	2,970	2,970	2,770	44,966	124,555,820
24/06/2019	2,970	0.10 ▲	3.37	2,920	2,980	2,870	1,713	5,087,610
21/06/2019	2,920	-0.10 ▼	-3.42	3,000	3,000	2,900	6,526	19,055,920
20/06/2019	3,000	0.00 ■■	0.00	3,010	3,020	2,970	5,323	15,969,000
19/06/2019	3,010	0.00 ■■	0.00	3,000	3,070	2,990	1,898	5,712,980
18/06/2019	3,000	-0.10 ▼	-3.33	3,100	3,140	2,990	2,704	8,112,000
17/06/2019	3,100	0.00 ■■	0.00	3,070	3,140	2,990	507	1,571,700
16/06/2019	3,070	0.00 ■■	0.00	3,030	3,090	3,040	760	2,333,200
14/06/2019	3,070	0.00 ■■	0.00	3,030	3,090	3,040	760	2,333,200
13/06/2019	3,030	-0.10 ▼	-3.30	3,100	3,200	3,030	1,543	4,675,290
11/06/2019	3,100	0.10 ▲	3.23	3,040	3,150	3,040	2,170	6,727,000
10/06/2019	3,040	0.10 ▲	3.29	2,980	3,070	3,000	4,450	13,528,000
09/06/2019	2,980	0.00 ■■	0.00	3,000	3,090	2,980	10,884	32,434,320
07/06/2019	2,980	0.00 ■■	0.00	3,000	3,090	2,980	10,884	32,434,320
06/06/2019	3,000	-0.10 ▼	-3.33	3,100	3,120	3,000	2,176	6,528,000
05/06/2019	3,100	0.00 ■■	0.00	3,080	3,160	3,000	3,689	11,435,900
04/06/2019	3,080	0.00 ■■	0.00	3,040	3,170	3,010	1,400	4,312,000
03/06/2019	3,040	-0.20 ▼	-6.58	3,260	3,260	3,040	20,053	60,961,120
02/06/2019	3,260	-0.20 ▼	-6.13	3,440	3,480	3,260	10,706	34,901,560
31/05/2019	3,260	-0.20 ▼	-6.13	3,440	3,480	3,260	10,706	34,901,560
30/05/2019	3,440	0.00 ■■	0.00	3,440	3,440	3,340	8,727	30,020,880
29/05/2019	3,440	0.00 ■■	0.00	3,440	3,480	3,350	2,314	7,960,160
28/05/2019	3,440	0.00 ■■	0.00	3,440	3,500	3,300	18,190	62,573,600
27/05/2019	3,440	0.00 ■■	0.00	3,440	3,480	3,310	17,437	59,983,280
26/05/2019	3,440	-0.10 ▼	-2.91	3,510	3,550	3,380	18,225	62,694,000
24/05/2019	3,440	-0.10 ▼	-2.91	3,510	3,550	3,380	18,225	62,694,000
23/05/2019	3,510	0.20 ▲	5.70	3,350	3,560	3,360	31,482	110,501,820
22/05/2019	3,350	0.20 ▲	5.97	3,160	3,380	3,150	103,523	346,802,050
21/05/2019	3,160	0.10 ▲	3.16	3,090	3,180	3,100	9,761	30,844,760
20/05/2019	3,090	0.10 ▲	3.24	3,010	3,160	3,020	17,408	53,790,720
19/05/2019	3,010	0.00 ■■	0.00	3,050	3,030	2,990	8,901	26,792,010
17/05/2019	3,010	0.00 ■■	0.00	3,050	3,030	2,990	8,901	26,792,010
16/05/2019	3,050	0.00 ■■	0.00	3,020	3,140	3,020	15,630	47,671,500
15/05/2019	3,020	0.00 ■■	0.00	3,000	3,060	3,000	25,390	76,677,800
14/05/2019	3,000	0.00 ■■	0.00	2,950	3,000	2,810	21,374	64,122,000
13/05/2019	2,950	-0.20 ▼	-6.78	3,150	3,120	2,950	27,620	81,479,000
12/05/2019	3,150	0.00 ■■	0.00	3,150	3,160	3,050	17,507	55,147,050
10/05/2019	3,150	0.00 ■■	0.00	3,150	3,160	3,050	17,507	55,147,050
09/05/2019	3,150	0.00 ■■	0.00	3,160	3,200	3,010	30,823	97,092,450
08/05/2019	3,160	-0.20 ▼	-6.33	3,390	3,350	3,160	49,579	156,669,640
07/05/2019	3,390	0.00 ■■	0.00	3,430	3,470	3,310	19,470	66,003,300
06/05/2019	3,430	-0.10 ▼	-2.92	3,570	3,570	3,400	15,525	53,250,750
05/05/2019	3,570	-0.10 ▼	-2.80	3,700	3,700	3,570	22,429	80,071,530
03/05/2019	3,570	-0.10 ▼	-2.80	3,700	3,700	3,570	22,429	80,071,530
02/05/2019	3,700	0.00 ■■	0.00	3,730	3,730	3,600	26,192	96,910,400
01/05/2019	3,730	0.00 ■■	0.00	3,750	3,780	3,700	9,862	36,785,260
30/04/2019	3,730	0.00 ■■	0.00	3,750	3,780	3,700	9,862	36,785,260
29/04/2019	3,730	0.00 ■■	0.00	3,750	3,780	3,700	9,862	36,785,260
28/04/2019	3,730	0.00 ■■	0.00	3,750	3,780	3,700	9,862	36,785,260
26/04/2019	3,730	0.00 ■■	0.00	3,750	3,780	3,700	9,862	36,785,260
25/04/2019	3,750	0.00 ■■	0.00	3,700	3,810	3,640	39,885	149,568,750
24/04/2019	3,700	0.10 ▲	2.70	3,600	3,700	3,600	15,892	58,800,400
23/04/2019	3,600	0.00 ■■	0.00	3,600	3,700	3,570	23,750	85,500,000
22/04/2019	3,600	-0.20 ▼	-5.56	3,760	3,740	3,600	10,976	39,513,600
21/04/2019	3,760	0.00 ■■	0.00	3,710	3,820	3,660	20,923	78,670,480
19/04/2019	3,760	0.00 ■■	0.00	3,710	3,820	3,660	20,923	78,670,480
18/04/2019	3,710	-0.20 ▼	-5.39	3,860	3,850	3,700	4,251	15,771,210
17/04/2019	3,860	-0.20 ▼	-5.18	4,020	3,990	3,820	1,449	5,593,140
16/04/2019	4,020	0.10 ▲	2.49	3,950	4,020	3,900	4,343	17,458,860
15/04/2019	3,950	0.30 ▲	7.59	3,700	3,950	3,670	8,124	32,089,800
12/04/2019	3,950	0.30 ▲	7.59	3,700	3,950	3,670	8,124	32,089,800
11/04/2019	3,700	-0.10 ▼	-2.70	3,790	3,830	3,670	15,505	57,368,500
10/04/2019	3,790	0.00 ■■	0.00	3,800	3,800	3,710	6,470	24,521,300
09/04/2019	3,800	-0.20 ▼	-5.26	3,950	3,950	3,800	13,049	49,586,200
08/04/2019	3,950	0.00 ■■	0.00	4,000	4,050	3,740	9,663	38,168,850
05/04/2019	4,000	0.00 ■■	0.00	4,020	4,050	3,980	3,120	12,480,000
04/04/2019	4,020	-0.10 ▼	-2.49	4,100	4,050	3,970	6,765	27,195,300
03/04/2019	4,100	0.00 ■■	0.00	4,050	4,100	4,050	2,332	9,561,200
02/04/2019	4,050	0.00 ■■	0.00	4,010	4,060	4,010	3,474	14,069,700
01/04/2019	4,010	-0.10 ▼	-2.49	4,070	4,070	4,000	5,308	21,285,080
30/03/2019	5,000	0.02 ▲	0.40	4,980	5,160	4,950	47,090	235,450,000
29/03/2019	4,070	0.00 ■■	0.00	4,080	4,090	3,930	5,720	23,280,400
28/03/2019	4,080	0.00 ■■	0.00	4,130	4,130	4,000	9,557	38,992,560
27/03/2019	4,130	0.00 ■■	0.00	4,150	4,150	4,080	7,414	30,619,820
26/03/2019	4,150	0.00 ■■	0.00	4,170	4,170	4,020	1,069	4,436,350
25/03/2019	4,170	0.00 ■■	0.00	4,200	4,190	4,100	2,556	10,658,520
22/03/2019	4,200	0.00 ■■	0.00	4,220	4,220	4,150	1,794	7,534,800
21/03/2019	4,220	0.00 ■■	0.00	4,200	4,230	4,150	2,017	8,511,740
20/03/2019	4,200	0.00 ■■	0.00	4,150	4,200	4,150	2,391	10,042,200
19/03/2019	4,150	-0.10 ▼	-2.41	4,250	4,300	4,150	5,485	22,762,750
18/03/2019	4,250	0.00 ■■	0.00	4,260	4,250	4,180	7,126	30,285,500
15/03/2019	4,200	0.00 ■■	0.00	4,210	4,290	4,200	2,342	9,836,400
14/03/2019	4,210	-0.10 ▼	-2.38	4,300	4,300	4,190	13,427	56,527,670
13/03/2019	4,300	0.00 ■■	0.00	4,300	4,340	4,190	5,186	22,299,800
12/03/2019	4,300	0.00 ■■	0.00	4,330	4,390	4,280	5,445	23,413,500
11/03/2019	4,330	0.00 ■■	0.00	4,330	4,380	4,320	2,245	9,720,850
08/03/2019	4,330	0.00 ■■	0.00	4,330	4,360	4,210	3,632	15,726,560
07/03/2019	4,330	0.00 ■■	0.00	4,310	4,380	4,320	3,220	13,942,600
06/03/2019	4,310	-0.10 ▼	-2.32	4,380	4,390	4,280	3,776	16,274,560
05/03/2019	4,380	0.00 ■■	0.00	4,390	4,390	4,350	2,836	12,421,680
04/03/2019	4,390	0.20 ▲	4.56	4,200	4,400	4,110	6,980	30,642,200
01/03/2019	4,200	0.10 ▲	2.38	4,140	4,230	4,080	1,018	4,275,600
28/02/2019	4,140	0.00 ■■	0.00	4,180	4,240	4,100	4,836	20,021,040
27/02/2019	4,180	-0.10 ▼	-2.39	4,240	4,290	4,160	1,557	6,508,260
26/02/2019	4,240	0.00 ■■	0.00	4,240	4,270	4,180	6,872	29,137,280
25/02/2019	4,240	0.00 ■■	0.00	4,280	4,350	4,220	1,251	5,304,240
22/02/2019	4,280	0.00 ■■	0.00	4,300	4,280	4,200	2,606	11,153,680
21/02/2019	4,300	0.00 ■■	0.00	4,340	4,300	4,210	4,188	18,008,400
20/02/2019	4,340	0.00 ■■	0.00	4,300	4,400	4,270	2,712	11,770,080
19/02/2019	4,300	-0.10 ▼	-2.33	4,360	4,400	4,270	8,872	38,149,600
18/02/2019	4,360	0.00 ■■	0.00	4,360	4,480	4,300	2,580	11,248,800
15/02/2019	4,360	0.00 ■■	0.00	4,400	4,390	4,300	6,984	30,450,240
14/02/2019	4,400	-0.10 ▼	-2.27	4,460	4,520	4,360	4,563	20,077,200
13/02/2019	4,460	0.00 ■■	0.00	4,490	4,490	4,360	7,900	35,234,000
12/02/2019	4,490	0.00 ■■	0.00	4,520	4,520	4,210	15,516	69,666,840
11/02/2019	4,520	0.00 ■■	0.00	4,490	4,590	4,460	11,949	54,009,480
01/02/2019	4,490	0.00 ■■	0.00	4,490	4,530	4,490	32,409	145,516,410
31/01/2019	4,490	0.00 ■■	0.00	4,480	4,500	4,450	35,689	160,243,610
30/01/2019	4,480	0.00 ■■	0.00	4,480	4,480	4,400	10,376	46,484,480
29/01/2019	4,480	0.00 ■■	0.00	4,490	4,520	4,460	31,129	139,457,920
28/01/2019	4,490	0.00 ■■	0.00	4,490	4,530	4,490	6,750	30,307,500
25/01/2019	4,490	-0.10 ▼	-2.23	4,550	4,580	4,460	10,422	46,794,780
24/01/2019	4,550	0.10 ▲	2.20	4,450	4,600	4,500	35,589,000	161,929,950,000
23/01/2019	4,450	-0.10 ▼	-2.25	4,600	4,580	4,390	17,943,000	79,846,350,000
22/01/2019	4,600	0.10 ▲	2.17	4,500	4,600	4,190	39,010,000	179,446,000,000
21/01/2019	4,500	-0.07 ▼	-1.56	4,570	4,570	4,460	73,700	331,650,000
19/01/2019	4,570	-0.10 ▼	-2.19	4,630	4,680	4,570	19,723,000	90,134,110,000
18/01/2019	4,570	-0.06 ▼	-1.31	4,630	4,680	4,570	197,230	901,341,100
17/01/2019	4,630	-0.07 ▼	-1.51	4,700	4,800	4,630	409,120	1,894,225,600
16/01/2019	4,700	0.21 ▲	4.47	4,490	4,780	4,500	167,210	785,887,000
15/01/2019	4,490	0.02 ▲	0.45	4,490	4,580	4,460	337,210	1,514,072,900
14/01/2019	4,490	-0.01 ▼	-0.22	4,500	4,550	4,440	57,190	256,783,100
11/01/2019	4,480	-0.02 ▼	-0.45	4,500	4,520	4,430	220,180	986,406,400
10/01/2019	4,500	-0.02 ▼	-0.44	4,520	4,520	4,400	317,650	1,429,425,000
09/01/2019	4,520	0.04 ▲	0.88	4,480	4,520	4,450	334,050	1,509,906,000
08/01/2019	4,480	0.08 ▲	1.79	4,400	4,480	4,300	185,390	830,547,200
07/01/2019	4,400	-0.20 ▼	-4.55	4,600	4,580	4,280	568,700	2,502,280,000
04/01/2019	4,600	0.20 ▲	4.35	4,400	4,600	4,380	11,300	51,980,000
03/01/2019	4,400	-0.01 ▼	-0.23	4,410	4,450	4,390	123,820	544,808,000
02/01/2019	4,410	0.02 ▲	0.45	4,410	4,500	4,400	215,800	951,678,000
28/12/2018	4,410	-0.09 ▼	-2.04	4,500	4,530	4,410	152,510	672,569,100
27/12/2018	4,500	0.05 ▲	1.11	4,450	4,650	4,420	169,730	763,785,000
26/12/2018	4,450	-0.05 ▼	-1.12	4,500	4,570	4,400	49,240	219,118,000
25/12/2018	4,500	-0.13 ▼	-2.89	4,630	4,630	4,500	244,260	1,099,170,000
24/12/2018	4,630	0.11 ▲	2.38	4,520	4,630	4,550	144,930	671,025,900
21/12/2018	4,520	-0.05 ▼	-1.11	4,570	4,560	4,500	37,400	169,048,000
20/12/2018	4,570	0.01 ▲	0.22	4,560	4,600	4,550	37,140	169,729,800
19/12/2018	4,560	-0.08 ▼	-1.75	4,640	4,600	4,400	37,980	173,188,800
18/12/2018	4,640	-0.06 ▼	-1.29	4,700	4,700	4,380	149,370	693,076,800
17/12/2018	4,750	-0.01 ▼	-0.21	4,760	4,760	4,700	7,000	33,250,000
14/12/2018	4,760	0.05 ▲	1.05	4,710	4,760	4,710	44,460	211,629,600
13/12/2018	4,710	-0.01 ▼	-0.21	4,710	4,710	4,700	12,990	61,182,900
12/12/2018	4,710	0.02 ▲	0.42	4,690	4,780	4,680	39,330	185,244,300
11/12/2018	4,690	0.01 ▲	0.21	4,680	4,780	4,680	36,100	169,309,000
10/12/2018	4,680	-0.02 ▼	-0.43	4,700	4,780	4,680	83,020	388,533,600
07/12/2018	4,700	-0.23 ▼	-4.89	4,930	4,950	4,700	181,850	854,695,000
06/12/2018	4,930	-0.05 ▼	-1.01	4,980	4,980	4,800	74,410	366,841,300
05/12/2018	4,980	-0.06 ▼	-1.20	5,040	5,040	4,890	66,070	329,028,600
04/12/2018	5,040	0.04 ▲	0.79	5,000	5,140	4,950	32,080	161,683,200
03/12/2018	5,000	0.06 ▲	1.20	5,000	5,190	4,960	27,900	139,500,000
30/11/2018	5,000	0.02 ▲	0.40	4,980	5,160	4,950	47,090	235,450,000
29/11/2018	4,980	-0.20 ▼	-4.02	5,180	5,260	4,980	49,690	247,456,200
28/11/2018	5,180	-0.01 ▼	-0.19	5,190	5,250	5,010	22,320	115,617,600
27/11/2018	5,190	0.07 ▲	1.35	5,120	5,250	5,000	43,300	224,727,000
26/11/2018	5,120	0.12 ▲	2.34	5,000	5,300	4,900	149,010	762,931,200
23/11/2018	5,000	0.18 ▲	3.60	4,820	5,000	4,800	165,800	829,000,000
22/11/2018	4,820	0.02 ▲	0.41	4,800	4,890	4,790	84,900	409,218,000
21/11/2018	4,800	0.12 ▲	2.50	4,680	4,800	4,660	189,040	907,392,000
20/11/2018	4,680	-0.05 ▼	-1.07	4,730	4,730	4,680	22,900	107,172,000
19/11/2018	4,730	0.01 ▲	0.21	4,720	4,750	4,700	61,810	292,361,300
16/11/2018	4,720	0.02 ▲	0.42	4,700	4,770	4,700	97,940	462,276,800
15/11/2018	4,700	0.02 ▲	0.43	4,700	4,750	4,680	141,630	665,661,000
14/11/2018	4,700	-0.07 ▼	-1.49	4,770	4,770	4,680	59,340	278,898,000
13/11/2018	4,770	-0.02 ▼	-0.42	4,790	4,770	4,600	62,250	296,932,500
12/11/2018	4,790	-0.01 ▼	-0.21	4,800	4,830	4,740	158,770	760,508,300
11/11/2018	4,800	0.09 ▲	1.88	4,710	4,820	4,700	46,430	222,864,000
09/11/2018	4,800	0.09 ▲	1.88	4,710	4,820	4,700	46,430	222,864,000
08/11/2018	4,710	0.03 ▲	0.64	4,680	4,920	4,700	48,010	226,127,100
07/11/2018	4,680	0.01 ▲	0.21	4,670	4,740	4,680	153,630	718,988,400
06/11/2018	4,670	-0.03 ▼	-0.64	4,700	4,750	4,650	212,900	994,243,000
05/11/2018	4,700	-0.10 ▼	-2.13	4,800	4,790	4,690	41,750	196,225,000
02/11/2018	4,800	0.14 ▲	2.92	4,660	4,850	4,590	187,490	899,952,000
01/11/2018	4,660	0.05 ▲	1.07	4,610	4,660	4,540	211,940	987,640,400
31/10/2018	4,610	-0.04 ▼	-0.87	4,650	4,740	4,610	189,180	872,119,800
30/10/2018	4,650	-0.24 ▼	-5.16	4,890	4,880	4,600	372,050	1,730,032,500
29/10/2018	4,890	0.28 ▲	5.73	4,610	4,890	4,510	165,930	811,397,700
26/10/2018	4,610	-0.34 ▼	-7.38	4,950	5,000	4,610	534,550	2,464,275,500
25/10/2018	4,950	-0.13 ▼	-2.63	5,080	4,980	4,780	384,400	1,902,780,000
24/10/2018	5,080	0.03 ▲	0.59	5,050	5,190	4,970	354,960	1,803,196,800
23/10/2018	5,050	-0.37 ▼	-7.33	5,420	5,260	5,050	809,410	4,087,520,500
22/10/2018	5,420	-0.40 ▼	-7.38	5,820	5,700	5,420	187,260	1,014,949,200
19/10/2018	5,820	0.01 ▲	0.17	5,810	6,140	5,800	499,070	2,904,587,400
18/10/2018	5,810	0.38 ▲	6.54	5,430	5,810	5,430	722,740	4,199,119,400
17/10/2018	5,430	0.05 ▲	0.92	5,380	5,460	5,360	433,050	2,351,461,500
16/10/2018	5,380	0.29 ▲	5.39	5,090	5,380	5,080	439,690	2,365,532,200
15/10/2018	5,090	-0.10 ▼	-1.96	5,190	5,460	5,090	342,690	1,744,292,100
12/10/2018	5,190	0.27 ▲	5.20	4,920	5,190	4,700	284,830	1,478,267,700
11/10/2018	4,920	-0.36 ▼	-7.32	5,280	5,210	4,920	531,180	2,613,405,600
10/10/2018	5,280	-0.04 ▼	-0.76	5,320	5,350	5,250	232,070	1,225,329,600
09/10/2018	5,320	0.03 ▲	0.56	5,290	5,350	5,220	273,590	1,455,498,800
08/10/2018	5,290	-0.02 ▼	-0.38	5,310	5,330	5,190	115,480	610,889,200
05/10/2018	5,310	-0.11 ▼	-2.07	5,420	5,420	5,310	284,900	1,512,819,000
04/10/2018	5,420	0.01 ▲	0.18	5,410	5,450	5,360	326,000	1,766,920,000
03/10/2018	5,410	0.05 ▲	0.92	5,360	5,440	5,350	365,270	1,976,110,700
02/10/2018	5,360	-0.02 ▼	-0.37	5,380	5,410	5,350	144,120	772,483,200
01/10/2018	5,380	-0.03 ▼	-0.56	5,410	5,420	5,310	311,940	1,678,237,200
28/09/2018	5,410	-0.01 ▼	-0.18	5,410	5,460	5,370	191,190	1,034,337,900
27/09/2018	5,410	0.17 ▲	3.14	5,240	5,450	5,200	399,350	2,160,483,500
26/09/2018	5,240	0.01 ▲	0.19	5,230	5,340	5,190	255,510	1,338,872,400
25/09/2018	5,230	-0.07 ▼	-1.34	5,300	5,350	5,210	122,030	638,216,900
24/09/2018	5,300	0.10 ▲	1.89	5,200	5,400	5,150	391,200	2,073,360,000
21/09/2018	5,200	-0.06 ▼	-1.15	5,260	5,280	5,170	223,250	1,160,900,000
20/09/2018	5,260	0.01 ▲	0.19	5,250	5,300	5,150	437,110	2,299,198,600
19/09/2018	5,250	0.15 ▲	2.86	5,100	5,440	5,070	336,170	1,764,892,500
18/09/2018	5,100	0.10 ▲	1.96	5,000	5,150	4,980	305,290	1,556,979,000
17/09/2018	5,000	-0.15 ▼	-3.00	5,150	5,150	4,800	466,610	2,333,050,000
14/09/2018	5,150	-0.10 ▼	-1.94	5,250	5,250	5,140	182,070	937,660,500
13/09/2018	5,250	-0.09 ▼	-1.71	5,340	5,340	5,140	332,540	1,745,835,000
12/09/2018	5,340	0.23 ▲	4.31	5,110	5,450	5,250	371,490	1,983,756,600
11/09/2018	5,110	0.33 ▲	6.46	4,780	5,110	4,830	446,540	2,281,819,400
10/09/2018	4,780	0.08 ▲	1.67	4,700	4,890	4,630	527,770	2,522,740,600
07/09/2018	4,700	0.05 ▲	1.06	4,650	4,700	4,610	275,090	1,292,923,000
06/09/2018	4,650	-0.11 ▼	-2.37	4,760	4,760	4,600	231,290	1,075,498,500
05/09/2018	4,760	-0.07 ▼	-1.47	4,830	4,830	4,700	179,370	853,801,200
04/09/2018	4,830	-0.03 ▼	-0.62	4,830	4,870	4,730	528,690	2,553,572,700
31/08/2018	4,830	0.03 ▲	0.62	4,800	4,840	4,730	339,650	1,640,509,500
30/08/2018	4,800	0.10 ▲	2.08	4,700	4,800	4,590	352,770	1,693,296,000
29/08/2018	4,700	-0.06 ▼	-1.28	4,760	4,780	4,640	137,320	645,404,000
28/08/2018	4,760	-0.11 ▼	-2.31	4,870	4,940	4,690	207,670	988,509,200
27/08/2018	4,870	0.22 ▲	4.52	4,650	4,940	4,630	520,600	2,535,322,000
24/08/2018	4,650	0.27 ▲	5.81	4,380	4,650	4,360	548,940	2,552,571,000
23/08/2018	4,380	-0.02 ▼	-0.46	4,380	4,450	4,300	488,230	2,138,447,400
22/08/2018	4,380	0.22 ▲	5.02	4,160	4,400	4,290	102,000	446,760,000
21/08/2018	4,160	-0.29 ▼	-6.97	4,450	4,450	4,160	341,030	1,418,684,800
20/08/2018	4,450	-0.30 ▼	-6.74	4,750	4,750	4,450	415,910	1,850,799,500
17/08/2018	4,750	-0.06 ▼	-1.26	4,810	4,860	4,510	414,990	1,971,202,500
16/08/2018	4,810	-0.09 ▼	-1.87	4,900	4,880	4,760	627,540	3,018,467,400
15/08/2018	4,900	-0.02 ▼	-0.41	4,900	5,030	4,880	149,290	731,521,000
14/08/2018	4,900	0.07 ▲	1.43	4,900	4,990	4,880	64,610	316,589,000
13/08/2018	4,900	-0.10 ▼	-2.04	5,000	5,000	4,880	309,970	1,518,853,000
10/08/2018	5,000	-0.02 ▼	-0.40	5,020	5,020	4,890	294,940	1,474,700,000
09/08/2018	5,020	-0.03 ▼	-0.60	5,050	5,130	5,010	60,440	303,408,800
08/08/2018	5,050	0.24 ▲	4.75	4,810	5,050	4,800	210,780	1,064,439,000
07/08/2018	4,810	-0.09 ▼	-1.87	4,900	4,970	4,810	260,680	1,253,870,800
06/08/2018	4,900	-0.23 ▼	-4.69	5,130	5,150	4,850	504,470	2,471,903,000
03/08/2018	5,130	-0.17 ▼	-3.31	5,300	5,300	5,120	347,050	1,780,366,500
02/08/2018	5,300	-0.15 ▼	-2.83	5,300	5,350	5,100	539,780	2,860,834,000
01/08/2018	5,300	-0.05 ▼	-0.94	5,350	5,500	5,200	286,740	1,519,722,000
31/07/2018	5,350	-0.12 ▼	-2.24	5,470	5,450	5,300	221,890	1,187,111,500
30/07/2018	5,470	-0.19 ▼	-3.47	5,660	5,700	5,470	459,660	2,514,340,200
27/07/2018	5,660	-0.13 ▼	-2.30	5,790	5,950	5,570	655,160	3,708,205,600
26/07/2018	5,790	0.11 ▲	1.90	5,680	5,880	5,640	388,230	2,247,851,700
25/07/2018	5,680	-0.17 ▼	-2.99	5,850	5,980	5,650	401,620	2,281,201,600
24/07/2018	5,850	-0.01 ▼	-0.17	5,860	5,940	5,700	142,270	832,279,500
23/07/2018	5,860	-0.14 ▼	-2.39	6,000	6,200	5,860	307,560	1,802,301,600
20/07/2018	6,000	-0.02 ▼	-0.33	6,020	6,000	5,850	374,490	2,246,940,000
19/07/2018	6,020	-0.20 ▼	-3.32	6,220	6,250	6,020	228,060	1,372,921,200
18/07/2018	6,220	-0.02 ▼	-0.32	6,220	6,380	6,100	305,750	1,901,765,000
17/07/2018	6,220	0.03 ▲	0.48	6,190	6,460	6,220	380,180	2,364,719,600
16/07/2018	6,190	0.14 ▲	2.26	6,050	6,220	6,070	234,870	1,453,845,300
13/07/2018	6,050	0.09 ▲	1.49	5,960	6,190	5,920	348,430	2,108,001,500
12/07/2018	5,960	-0.03 ▼	-0.50	5,990	6,030	5,910	330,320	1,968,707,200
11/07/2018	5,990	0.01 ▲	0.17	5,980	5,990	5,840	220,800	1,322,592,000
10/07/2018	5,980	0.02 ▲	0.33	5,960	6,000	5,900	374,490	2,239,450,200
09/07/2018	5,960	-0.10 ▼	-1.68	6,060	6,100	5,950	294,550	1,755,518,000
06/07/2018	6,060	0.10 ▲	1.65	5,960	6,060	5,650	344,040	2,084,882,400
05/07/2018	5,960	0.31 ▲	5.20	5,650	6,000	5,410	471,770	2,811,749,200
04/07/2018	5,650	-0.15 ▼	-2.65	5,800	5,900	5,650	153,450	866,992,500
03/07/2018	5,800	-0.42 ▼	-7.24	6,220	6,280	5,800	315,700	1,831,060,000
02/07/2018	6,220	-0.08 ▼	-1.29	6,300	6,380	6,060	304,590	1,894,549,800
29/06/2018	6,300	-0.24 ▼	-3.81	6,540	0	0	138,040	869,652,000
28/06/2018	6,540	0.20 ▲	3.06	6,340	6,780	6,340	977,330	6,391,738,200
27/06/2018	6,340	0.04 ▲	0.63	6,300	6,460	6,200	344,790	2,185,968,600
26/06/2018	6,300	0.15 ▲	2.38	6,150	6,450	6,120	376,220	2,370,186,000
25/06/2018	6,150	0.07 ▲	1.14	6,150	6,580	6,150	211,900	1,303,185,000
22/06/2018	6,150	0.35 ▲	5.69	5,800	6,150	5,890	404,730	2,489,089,500
21/06/2018	5,800	-0.18 ▼	-3.10	5,980	6,030	5,800	247,110	1,433,238,000
20/06/2018	5,980	0.28 ▲	4.68	5,700	5,980	5,710	319,820	1,912,523,600
19/06/2018	5,700	-0.42 ▼	-7.37	6,120	6,050	5,700	180,550	1,029,135,000
18/06/2018	6,120	-0.03 ▼	-0.49	6,150	6,170	6,050	230,460	1,410,415,200
15/06/2018	6,150	-0.02 ▼	-0.33	6,170	6,200	6,150	272,320	1,674,768,000
14/06/2018	6,170	0.03 ▲	0.49	6,140	6,250	6,120	167,700	1,034,709,000
13/06/2018	6,140	-0.01 ▼	-0.16	6,140	6,140	5,940	208,840	1,282,277,600
12/06/2018	6,140	-0.14 ▼	-2.28	6,280	6,210	5,980	373,020	2,290,342,800
11/06/2018	6,280	0.18 ▲	2.87	6,100	6,330	6,000	318,700	2,001,436,000
08/06/2018	6,100	0.16 ▲	2.62	5,940	6,180	5,880	464,530	2,833,633,000
07/06/2018	5,940	0.05 ▲	0.84	5,890	5,980	5,890	231,770	1,376,713,800
06/06/2018	5,890	-0.04 ▼	-0.68	5,930	5,890	5,670	119,870	706,034,300
05/06/2018	5,930	-0.04 ▼	-0.67	5,970	5,930	5,680	183,020	1,085,308,600
04/06/2018	5,970	0.09 ▲	1.51	5,880	5,990	5,500	276,270	1,649,331,900
01/06/2018	5,880	0.38 ▲	6.46	5,500	5,880	5,470	428,500	2,519,580,000
31/05/2018	5,500	0.01 ▲	0.18	5,490	5,500	5,450	167,640	922,020,000
30/05/2018	5,490	0.01 ▲	0.18	5,480	5,500	5,300	43,630	239,528,700
29/05/2018	5,480	0.17 ▲	3.10	5,310	5,500	5,000	99,520	545,369,600
28/05/2018	5,310	-0.39 ▼	-7.34	5,700	5,700	5,310	322,650	1,713,271,500
25/05/2018	5,700	-0.15 ▼	-2.63	5,850	5,900	5,700	185,450	1,057,065,000
24/05/2018	5,850	-0.25 ▼	-4.27	6,100	6,180	5,800	325,860	1,906,281,000
23/05/2018	6,100	0.01 ▲	0.16	6,100	6,170	5,700	226,930	1,384,273,000
22/05/2018	6,100	-0.20 ▼	-3.28	6,300	6,290	5,870	195,660	1,193,526,000
21/05/2018	6,300	-0.01 ▼	-0.16	6,300	6,340	6,220	293,120	1,846,656,000
18/05/2018	6,300	0.01 ▲	0.16	6,300	6,350	6,020	267,090	1,682,667,000
17/05/2018	6,300	0.38 ▲	6.03	5,920	6,330	5,850	513,740	3,236,562,000
16/05/2018	5,920	0.07 ▲	1.18	5,850	6,000	5,720	343,700	2,034,704,000
15/05/2018	5,850	0.27 ▲	4.62	5,580	5,970	5,600	103,250	604,012,500
14/05/2018	5,580	0.02 ▲	0.36	5,560	5,750	5,500	85,470	476,922,600
11/05/2018	5,560	-0.02 ▼	-0.36	5,560	5,580	5,320	72,470	402,933,200
10/05/2018	5,560	0.02 ▲	0.36	5,560	5,590	5,500	174,610	970,831,600
09/05/2018	5,560	-0.02 ▼	-0.36	5,580	5,600	5,320	200,950	1,117,282,000
08/05/2018	5,580	0.03 ▲	0.54	5,550	5,600	5,200	121,590	678,472,200
07/05/2018	5,550	0.15 ▲	2.70	5,400	5,590	5,160	18,530	102,841,500
04/05/2018	5,400	0.04 ▲	0.74	5,360	5,650	5,240	52,170	281,718,000
03/05/2018	5,360	-0.39 ▼	-7.28	5,750	5,740	5,360	266,250	1,427,100,000
02/05/2018	5,750	0.05 ▲	0.87	5,700	5,750	5,470	222,410	1,278,857,500
27/04/2018	5,700	0.26 ▲	4.56	5,440	5,790	5,100	260,530	1,485,021,000
26/04/2018	5,440	-0.23 ▼	-4.23	5,670	5,670	5,280	170,310	926,486,400
24/04/2018	5,670	-0.20 ▼	-3.53	5,870	5,700	5,460	76,230	432,224,100
23/04/2018	5,870	-0.03 ▼	-0.51	5,900	5,980	5,600	149,830	879,502,100
20/04/2018	5,900	-0.10 ▼	-1.69	6,000	6,000	5,800	11,950	70,505,000
19/04/2018	6,000	-0.08 ▼	-1.33	6,080	6,080	5,800	49,140	294,840,000
18/04/2018	6,080	0.08 ▲	1.32	6,000	6,150	5,950	125,580	763,526,400
13/04/2018	6,090	0.19 ▲	3.12	5,900	6,130	5,800	62,920	383,182,800
12/04/2018	5,900	0.20 ▲	3.39	5,900	6,200	5,750	19,590	115,581,000
11/04/2018	5,900	-0.25 ▼	-4.24	6,150	6,100	5,900	73,190	431,821,000
10/04/2018	6,150	-0.05 ▼	-0.81	6,200	6,280	5,950	135,030	830,434,500
09/04/2018	6,200	-0.10 ▼	-1.61	6,300	6,490	6,200	198,570	1,231,134,000
06/04/2018	6,300	0.24 ▲	3.81	6,060	6,460	6,100	249,270	1,570,401,000
05/04/2018	6,060	0.22 ▲	3.63	5,840	6,060	5,800	124,120	752,167,200
04/04/2018	5,840	-0.04 ▼	-0.68	5,840	5,950	5,600	81,500	475,960,000
03/04/2018	5,840	0.04 ▲	0.68	5,800	5,850	5,510	28,530	166,615,200
02/04/2018	5,800	-0.10 ▼	-1.72	5,900	6,050	5,800	35,310	204,798,000
30/03/2018	5,900	-0.09 ▼	-1.53	5,900	6,000	5,720	25,930	152,987,000
29/03/2018	5,900	-0.30 ▼	-5.08	6,200	6,100	5,900	16,930	99,887,000
28/03/2018	6,200	-0.03 ▼	-0.48	6,230	6,300	5,900	9,740	60,388,000
27/03/2018	6,230	0.03 ▲	0.48	6,200	6,350	5,900	10,510	65,477,300
26/03/2018	6,200	0.20 ▲	3.23	6,000	6,200	5,580	53,340	330,708,000
23/03/2018	6,000	-0.05 ▼	-0.83	6,050	6,030	5,900	129,160	774,960,000
22/03/2018	6,050	-0.22 ▼	-3.64	6,270	6,270	6,050	63,650	385,082,500
21/03/2018	6,270	-0.08 ▼	-1.28	6,350	6,350	6,120	102,620	643,427,400
20/03/2018	6,350	-0.05 ▼	-0.79	6,400	6,380	6,220	92,370	586,549,500
19/03/2018	6,400	0.40 ▲	6.25	6,400	6,400	6,210	294,810	1,886,784,000
16/03/2018	6,400	0.01 ▲	0.16	6,390	6,500	6,200	251,540	1,609,856,000
15/03/2018	6,390	0.39 ▲	6.10	6,000	6,390	5,750	85,210	544,491,900
14/03/2018	6,000	-0.10 ▼	-1.67	6,100	6,100	5,890	45,030	270,180,000
13/03/2018	6,100	-0.18 ▼	-2.95	6,280	6,270	6,020	49,210	300,181,000
12/03/2018	6,280	-0.05 ▼	-0.80	6,330	6,400	6,100	83,150	522,182,000
09/03/2018	6,350	0.02 ▲	0.31	6,330	6,400	6,100	197,440	1,253,744,000
08/03/2018	6,330	-0.15 ▼	-2.37	6,480	6,500	6,100	111,020	702,756,600
07/03/2018	6,480	0.39 ▲	6.02	6,090	6,510	6,300	736,450	4,772,196,000
06/03/2018	6,090	0.39 ▲	6.40	5,700	6,090	5,800	166,720	1,015,324,800
05/03/2018	5,700	0.03 ▲	0.53	5,670	5,990	5,610	104,750	597,075,000
02/03/2018	5,670	0.37 ▲	6.53	5,300	5,670	5,300	198,140	1,123,453,800
01/03/2018	5,300	-0.19 ▼	-3.58	5,490	5,480	5,200	79,800	422,940,000
28/02/2018	5,490	0.18 ▲	3.28	5,310	5,490	4,970	168,540	925,284,600
27/02/2018	5,310	-0.39 ▼	-7.34	5,700	5,890	5,310	264,270	1,403,273,700
26/02/2018	5,700	-0.30 ▼	-5.26	6,000	6,000	5,700	46,540	265,278,000
23/02/2018	6,000	0.20 ▲	3.33	5,800	6,000	5,790	36,260	217,560,000
22/02/2018	5,800	0.03 ▲	0.52	5,770	5,900	5,770	19,040	110,432,000
21/02/2018	5,770	0.11 ▲	1.91	5,770	5,900	5,760	21,140	121,977,800
13/02/2018	5,770	0.37 ▲	6.41	5,400	5,770	5,110	45,180	260,688,600
12/02/2018	5,400	0.30 ▲	5.56	5,100	5,400	5,100	75,750	409,050,000
10/02/2018	5,100	-0.15 ▼	-2.94	5,250	5,250	5,050	144,850	738,735,000
09/02/2018	5,100	-0.15 ▼	-2.94	5,250	5,250	5,050	144,850	738,735,000
08/02/2018	5,250	0.02 ▲	0.38	5,230	5,480	5,210	32,420	170,205,000
07/02/2018	5,230	-0.37 ▼	-7.07	5,600	5,560	5,100	56,350	294,710,500
06/02/2018	5,230	-0.37 ▼	-7.07	5,600	0	0	366,890	1,918,834,700
05/02/2018	5,600	-0.41 ▼	-7.32	6,010	5,950	5,600	203,330	1,138,648,000
02/02/2018	6,010	0.05 ▲	0.83	6,010	6,090	5,670	51,080	306,990,800
01/02/2018	6,010	-0.15 ▼	-2.50	6,160	6,150	6,000	74,660	448,706,600
31/01/2018	6,160	0.15 ▲	2.44	6,010	6,290	6,000	169,060	1,041,409,600
30/01/2018	6,010	0.01 ▲	0.17	6,000	6,160	6,000	183,780	1,104,517,800
29/01/2018	6,000	-0.45 ▼	-7.50	6,450	6,450	6,000	1,132,680	6,796,080,000
26/01/2018	6,450	0.25 ▲	3.88	6,200	6,500	6,200	212,160	1,368,432,000
25/01/2018	6,200	-0.30 ▼	-4.84	6,500	6,480	6,200	706,110	4,377,882,000
24/01/2018	7,830	0.88 ▲	11.24	6,950	6,680	6,470	174,090	1,363,124,700
22/01/2018	6,500	-0.45 ▼	-6.92	6,950	6,680	6,470	1,131,710	7,356,115,000
19/01/2018	6,950	0.02 ▲	0.29	6,930	7,390	6,940	354,570	2,464,261,500
18/01/2018	6,930	0.03 ▲	0.43	6,900	7,050	6,790	181,980	1,261,121,400
17/01/2018	6,900	-0.35 ▼	-5.07	7,250	7,250	6,900	374,830	2,586,327,000
16/01/2018	7,250	-0.25 ▼	-3.45	7,500	7,500	7,250	352,070	2,552,507,500
15/01/2018	7,500	-0.09 ▼	-1.20	7,500	7,500	7,200	233,450	1,750,875,000
12/01/2018	7,500	0.30 ▲	4.00	7,200	7,700	7,450	1,094,000	8,205,000,000
11/01/2018	7,200	0.47 ▲	6.53	6,730	7,200	6,750	940,740	6,773,328,000
10/01/2018	6,730	-0.02 ▼	-0.30	6,750	6,750	6,600	315,920	2,126,141,600
09/01/2018	6,750	-0.14 ▼	-2.07	6,890	6,840	6,600	355,430	2,399,152,500
08/01/2018	6,890	-0.09 ▼	-1.31	6,980	7,000	6,750	199,400	1,373,866,000
05/01/2018	6,980	0.16 ▲	2.29	6,820	7,000	6,610	213,020	1,486,879,600
04/01/2018	6,820	0.08 ▲	1.17	6,820	7,100	6,820	472,830	3,224,700,600
03/01/2018	6,820	-0.33 ▼	-4.84	7,150	7,200	6,820	449,450	3,065,249,000
02/01/2018	7,150	-0.03 ▼	-0.42	7,180	7,200	7,090	165,880	1,186,042,000
29/12/2017	7,180	-0.07 ▼	-0.97	7,180	7,200	7,100	234,920	1,686,725,600
28/12/2017	7,180	-0.07 ▼	-0.97	7,250	7,400	7,180	164,460	1,180,822,800
27/12/2017	7,250	-0.15 ▼	-2.07	7,400	7,500	7,250	255,040	1,849,040,000
26/12/2017	7,400	-0.01 ▼	-0.14	7,400	7,400	7,200	240,920	1,782,808,000
25/12/2017	7,400	-0.08 ▼	-1.08	7,480	7,550	7,310	95,940	709,956,000
22/12/2017	7,480	0.28 ▲	3.74	7,200	7,700	7,310	354,870	2,654,427,600
21/12/2017	7,200	-0.10 ▼	-1.39	7,300	7,400	7,200	162,160	1,167,552,000
20/12/2017	7,300	0.01 ▲	0.14	7,300	7,440	7,200	229,360	1,674,328,000
19/12/2017	7,520	-0.18 ▼	-2.39	7,700	7,600	7,510	35,540	267,260,800
18/12/2017	7,900	0.11 ▲	1.39	7,790	7,900	7,610	10,840	85,636,000
15/12/2017	7,900	0.39 ▲	4.94	7,510	8,000	7,700	66,520	525,508,000
14/12/2017	7,090	0.07 ▲	0.99	7,020	7,090	7,030	6,580	46,652,200
13/12/2017	7,050	-0.05 ▼	-0.71	7,100	7,100	7,000	20,810	146,710,500
12/12/2017	7,400	-0.01 ▼	-0.14	7,410	7,400	7,310	20,600	152,440,000
11/12/2017	7,400	-0.12 ▼	-1.62	7,520	7,490	7,400	6,970	51,578,000
08/12/2017	7,450	-0.05 ▼	-0.67	7,500	7,600	7,440	9,910	73,829,500
07/12/2017	7,500	0.14 ▲	1.87	7,340	7,590	7,300	249,570	1,871,775,000
05/12/2017	7,560	-0.12 ▼	-1.56	7,680	7,680	7,430	581,500	4,396,140,000
04/12/2017	7,680	-0.07 ▼	-0.90	7,710	7,790	7,680	375,450	2,883,456,000
01/12/2017	7,750	0.00 ■■	0.00	7,750	7,900	7,690	268,100	2,077,775,000
30/11/2017	7,750	-0.09 ▼	-1.15	7,760	7,950	7,700	305,310	2,366,152,500
29/11/2017	7,840	0.06 ▲	0.77	7,780	7,900	7,740	381,540	2,991,273,600
28/11/2017	7,780	-0.22 ▼	-2.75	8,000	8,190	7,780	385,370	2,998,178,600
27/11/2017	8,000	0.17 ▲	2.17	7,840	8,300	7,740	590,280	4,722,240,000
24/11/2017	7,830	0.04 ▲	0.51	7,790	7,850	7,710	174,090	1,363,124,700
23/11/2017	7,790	-0.10 ▼	-1.27	7,880	7,990	7,720	144,680	1,127,057,200
22/11/2017	7,890	-0.01 ▼	-0.13	7,910	7,910	7,700	203,890	1,608,692,100
21/11/2017	7,900	-0.05 ▼	-0.63	7,840	7,940	7,770	182,970	1,445,463,000
20/11/2017	7,950	-0.02 ▼	-0.25	7,940	8,100	7,900	80,070	636,556,500
17/11/2017	7,970	0.08 ▲	1.01	7,890	8,200	7,890	276,870	2,206,653,900
16/11/2017	7,890	0.19 ▲	2.47	7,700	7,980	7,650	223,940	1,766,886,600
15/11/2017	7,700	0.00 ■■	0.00	7,680	7,840	7,650	79,860	614,922,000
14/11/2017	7,700	-0.09 ▼	-1.16	7,780	7,790	7,680	174,070	1,340,339,000
13/11/2017	7,790	-0.07 ▼	-0.89	7,800	7,880	7,600	141,520	1,102,440,800
10/11/2017	7,860	-0.10 ▼	-1.26	8,100	8,100	7,700	223,900	1,759,854,000
09/11/2017	7,960	-0.24 ▼	-2.93	8,200	8,200	7,960	291,850	2,323,126,000
08/11/2017	8,200	-0.09 ▼	-1.09	8,200	8,200	8,060	295,770	2,425,314,000
07/11/2017	8,290	0.00 ■■	0.00	8,100	8,300	8,050	235,460	1,951,963,400
06/11/2017	8,290	0.29 ▲	3.62	8,050	8,300	8,000	203,520	1,687,180,800
03/11/2017	8,000	0.23 ▲	2.96	7,680	8,000	7,430	258,090	2,064,720,000
02/11/2017	7,770	-0.53 ▼	-6.39	8,300	8,300	7,720	1,237,950	9,618,871,500
01/11/2017	8,300	-0.40 ▼	-4.60	8,520	8,890	8,300	367,340	3,048,922,000
31/10/2017	8,700	-0.41 ▼	-4.50	9,110	9,110	8,500	275,270	2,394,849,000
30/10/2017	9,110	0.10 ▲	1.11	9,200	9,350	9,010	211,270	1,924,669,700
27/10/2017	9,010	0.01 ▲	0.11	9,100	9,200	9,000	283,860	2,557,578,600
26/10/2017	9,000	-0.30 ▼	-3.23	9,240	9,350	9,000	387,370	3,486,330,000
25/10/2017	9,300	-0.06 ▼	-0.64	9,310	9,520	9,250	217,590	2,023,587,000
24/10/2017	9,360	0.06 ▲	0.65	9,230	9,360	9,230	276,230	2,585,512,800
23/10/2017	9,300	-0.23 ▼	-2.41	9,530	9,630	9,300	264,180	2,456,874,000
20/10/2017	9,530	-0.02 ▼	-0.21	9,550	9,800	9,530	307,020	2,925,900,600
19/10/2017	9,550	-0.05 ▼	-0.52	9,550	9,660	9,490	386,880	3,694,704,000
18/10/2017	9,600	-0.21 ▼	-2.14	9,900	9,900	9,600	361,710	3,472,416,000
17/10/2017	9,810	0.42 ▲	4.47	9,400	10,000	9,400	556,080	5,455,144,800
16/10/2017	9,390	0.00 ■■	0.00	9,390	9,480	9,300	469,000	4,403,910,000
13/10/2017	9,390	-0.01 ▼	-0.11	9,550	9,550	9,370	142,310	1,336,290,900
12/10/2017	9,400	-0.08 ▼	-0.84	9,580	9,580	9,400	395,000	3,713,000,000
11/10/2017	9,480	0.06 ▲	0.64	9,500	9,600	9,420	185,420	1,757,781,600
10/10/2017	9,420	0.02 ▲	0.21	9,420	9,580	9,420	505,430	4,761,150,600
09/10/2017	9,400	-0.10 ▼	-1.05	9,500	9,600	9,400	371,410	3,491,254,000
06/10/2017	9,500	0.00 ■■	0.00	9,500	9,700	9,500	193,020	1,833,690,000
05/10/2017	9,500	-0.20 ▼	-2.06	9,560	9,750	9,500	426,060	4,047,570,000
04/10/2017	9,700	0.26 ▲	2.75	9,400	9,700	9,300	503,360	4,882,592,000
03/10/2017	9,440	-0.13 ▼	-1.36	9,700	9,700	9,350	355,090	3,352,049,600
02/10/2017	9,570	0.15 ▲	1.59	9,420	9,760	9,420	397,990	3,808,764,300
29/09/2017	9,420	-0.18 ▼	-1.88	9,600	9,980	9,400	505,740	4,764,070,800
28/09/2017	9,600	-0.40 ▼	-4.00	10,000	10,200	9,600	510,780	4,903,488,000
27/09/2017	10,000	-0.15 ▼	-1.48	10,400	10,400	10,000	432,890	4,328,900,000
26/09/2017	10,150	-0.15 ▼	-1.46	10,300	10,600	10,150	586,450	5,952,467,500
25/09/2017	10,300	0.10 ▲	0.98	10,300	10,700	10,300	723,540	7,452,462,000
22/09/2017	10,200	0.30 ▲	3.03	9,900	10,200	9,800	525,120	5,356,224,000
21/09/2017	9,900	-0.30 ▼	-2.94	10,200	10,300	9,900	406,660	4,025,934,000
20/09/2017	10,200	-0.20 ▼	-1.92	10,400	10,400	10,100	277,680	2,832,336,000
19/09/2017	10,400	0.00 ■■	0.00	10,300	10,550	10,250	415,200	4,318,080,000
18/09/2017	10,400	0.20 ▲	1.96	10,000	10,500	9,810	769,610	8,003,944,000
15/09/2017	10,200	-0.40 ▼	-3.77	10,900	11,000	10,200	1,304,980	13,310,796,000
14/09/2017	10,600	0.65 ▲	6.53	9,950	10,600	9,950	329,480	3,492,488,000
13/09/2017	9,950	0.65 ▲	6.99	9,300	9,950	9,300	1,507,410	14,998,729,500
12/09/2017	9,300	0.02 ▲	0.22	9,280	9,350	9,160	513,200	4,772,760,000
11/09/2017	9,280	0.13 ▲	1.42	9,200	9,350	9,200	372,700	3,458,656,000
08/09/2017	9,150	-0.06 ▼	-0.65	9,200	9,290	9,150	280,860	2,569,869,000
07/09/2017	9,210	-0.14 ▼	-1.50	9,350	9,400	9,200	337,590	3,109,203,900
06/09/2017	9,350	0.05 ▲	0.54	9,250	9,380	9,250	262,670	2,455,964,500
05/09/2017	9,300	-0.07 ▼	-0.75	9,210	9,400	9,210	341,420	3,175,206,000
01/09/2017	9,370	0.12 ▲	1.30	9,250	9,380	9,250	262,140	2,456,251,800
31/08/2017	9,250	-0.01 ▼	-0.11	9,210	9,350	9,210	235,120	2,174,860,000
30/08/2017	9,260	-0.24 ▼	-2.53	9,500	9,500	9,250	383,470	3,550,932,200
29/08/2017	9,500	0.09 ▲	0.96	9,400	9,600	9,250	297,740	2,828,530,000
28/08/2017	9,410	0.31 ▲	3.41	9,100	9,690	9,100	404,070	3,802,298,700
25/08/2017	9,100	-0.20 ▼	-2.15	9,110	9,500	9,000	418,600	3,809,260,000
24/08/2017	9,300	0.00 ■■	0.00	9,100	9,350	9,000	493,800	4,592,340,000
23/08/2017	9,300	0.35 ▲	3.91	8,950	9,400	8,950	981,560	9,128,508,000
22/08/2017	8,950	-0.63 ▼	-6.58	9,200	9,580	8,920	757,690	6,781,325,500
21/08/2017	9,580	-0.72 ▼	-6.99	10,300	10,300	9,580	851,940	8,161,585,200
18/08/2017	10,300	-0.20 ▼	-1.90	10,400	10,450	9,850	1,143,550	11,778,565,000
17/08/2017	10,500	-0.75 ▼	-6.67	11,250	11,300	10,500	595,440	6,252,120,000
16/08/2017	11,250	0.55 ▲	5.14	10,700	11,350	10,650	472,550	5,316,187,500
15/08/2017	10,700	-0.15 ▼	-1.38	10,600	10,850	10,150	1,369,080	14,649,156,000
14/08/2017	10,850	-0.80 ▼	-6.87	11,500	11,650	10,850	1,189,010	12,900,758,500
11/08/2017	11,650	-0.85 ▼	-6.80	12,400	12,450	11,650	900,890	10,495,368,500
10/08/2017	12,500	0.40 ▲	3.31	11,500	12,500	11,500	1,605,960	20,074,500,000
09/08/2017	12,100	0.10 ▲	0.83	12,000	12,500	11,200	1,468,950	17,774,295,000
08/08/2017	12,000	0.60 ▲	5.26	11,300	12,000	10,700	1,312,680	15,752,160,000
07/08/2017	11,400	0.70 ▲	6.54	11,400	11,400	11,200	1,471,020	16,769,628,000
04/08/2017	10,700	0.70 ▲	7.00	10,700	10,700	10,200	679,270	7,268,189,000
03/08/2017	10,000	0.64 ▲	6.84	9,480	10,000	9,450	623,380	6,233,800,000
02/08/2017	9,360	-0.42 ▼	-4.29	9,600	9,780	9,360	281,160	2,631,657,600
01/08/2017	9,780	0.00 ■■	0.00	9,940	9,940	9,350	351,030	3,433,073,400
31/07/2017	9,780	0.06 ▲	0.62	9,950	10,050	9,720	447,610	4,377,625,800
28/07/2017	9,720	0.08 ▲	0.83	10,000	10,100	9,720	575,860	5,597,359,200
27/07/2017	9,640	0.63 ▲	6.99	9,260	9,640	9,010	566,650	5,462,506,000
26/07/2017	9,010	0.36 ▲	4.16	8,800	9,130	8,500	342,130	3,082,591,300
25/07/2017	8,650	-0.28 ▼	-3.14	9,000	9,000	8,650	159,740	1,381,751,000
24/07/2017	8,930	0.13 ▲	1.48	8,800	8,990	8,600	381,850	3,409,920,500
21/07/2017	8,800	-0.40 ▼	-4.35	9,100	9,200	8,710	305,830	2,691,304,000
20/07/2017	9,200	-0.18 ▼	-1.92	9,380	9,380	9,110	203,670	1,873,764,000
19/07/2017	9,380	-0.01 ▼	-0.11	9,200	9,550	9,200	285,100	2,674,238,000
18/07/2017	9,390	-0.01 ▼	-0.11	9,450	9,460	9,250	339,700	3,189,783,000
17/07/2017	9,400	-0.48 ▼	-4.86	9,880	9,880	9,190	651,470	6,123,818,000
14/07/2017	9,880	0.01 ▲	0.10	9,980	9,990	9,680	356,470	3,521,923,600
13/07/2017	9,870	0.24 ▲	2.49	10,200	10,200	9,630	636,080	6,278,109,600
12/07/2017	9,630	0.63 ▲	7.00	9,630	9,630	9,500	512,600	4,936,338,000
11/07/2017	9,000	-0.21 ▼	-2.28	8,650	9,180	8,650	523,540	4,711,860,000
10/07/2017	9,210	-0.69 ▼	-6.97	10,100	10,100	9,210	529,680	4,878,352,800
07/07/2017	9,900	0.49 ▲	5.21	9,780	10,000	9,700	561,240	5,556,276,000
06/07/2017	9,410	0.61 ▲	6.93	8,800	9,410	8,800	619,100	5,825,731,000
05/07/2017	8,800	0.13 ▲	1.50	8,600	8,990	8,300	390,580	3,437,104,000
04/07/2017	8,670	0.34 ▲	4.08	8,200	8,730	7,800	593,080	5,142,003,600
03/07/2017	8,330	-0.62 ▼	-6.93	8,950	9,150	8,330	1,237,730	10,310,290,900
30/06/2017	8,950	-0.65 ▼	-6.77	9,600	9,750	8,930	903,050	8,082,297,500
29/06/2017	9,600	-0.40 ▼	-4.00	10,000	10,300	9,600	376,350	3,612,960,000
28/06/2017	10,000	-0.25 ▼	-2.44	10,250	10,250	9,540	502,120	5,021,200,000
27/06/2017	10,250	-0.55 ▼	-5.09	10,750	11,000	10,200	743,450	7,620,362,500
26/06/2017	10,800	-0.70 ▼	-6.09	11,300	11,750	10,800	677,410	7,316,028,000
23/06/2017	11,500	0.20 ▲	1.77	11,000	11,900	10,700	713,350	8,203,525,000
22/06/2017	11,300	-0.60 ▼	-5.04	12,000	12,000	11,100	1,723,590	19,476,567,000
21/06/2017	11,900	-0.20 ▼	-1.65	11,950	12,100	11,800	625,600	7,444,640,000
20/06/2017	12,100	0.00 ■■	0.00	11,900	12,300	11,700	631,450	7,640,545,000
19/06/2017	12,100	-0.25 ▼	-2.02	12,100	12,400	11,650	769,350	9,309,135,000
16/06/2017	12,350	0.00 ■■	0.00	12,400	12,700	12,100	689,620	8,516,807,000
15/06/2017	12,350	0.45 ▲	3.78	12,700	12,700	12,200	840,860	10,384,621,000
14/06/2017	11,900	0.75 ▲	6.73	11,000	11,900	10,950	1,103,570	13,132,483,000
13/06/2017	11,150	-0.10 ▼	-0.89	11,000	11,500	10,900	1,244,900	13,880,635,000
12/06/2017	11,250	-0.35 ▼	-3.02	11,250	11,500	10,900	1,094,390	12,311,887,500
09/06/2017	11,600	-0.15 ▼	-1.28	11,750	11,900	11,500	818,520	9,494,832,000
08/06/2017	11,750	0.00 ■■	0.00	11,900	12,050	10,950	1,439,210	16,910,717,500
07/06/2017	11,750	0.75 ▲	6.82	11,200	11,750	11,000	863,220	10,142,835,000
06/06/2017	11,000	0.70 ▲	6.80	10,600	11,000	10,500	1,066,020	11,726,220,000
05/06/2017	10,300	0.61 ▲	6.30	9,890	10,350	9,700	1,183,480	12,189,844,000
02/06/2017	9,690	0.28 ▲	2.98	9,790	9,790	9,410	1,055,400	10,226,826,000
01/06/2017	9,410	0.61 ▲	6.93	9,000	9,410	8,620	1,089,650	10,253,606,500
31/05/2017	8,800	0.21 ▲	2.44	8,400	9,100	8,400	567,300	4,992,240,000
30/05/2017	8,590	-0.34 ▼	-3.81	8,370	9,200	8,320	1,303,620	11,198,095,800
29/05/2017	8,930	-0.67 ▼	-6.98	9,690	9,700	8,930	1,551,740	13,857,038,200
26/05/2017	9,600	-0.06 ▼	-0.62	9,680	9,700	9,450	763,550	7,330,080,000
25/05/2017	9,660	0.21 ▲	2.22	9,300	9,840	9,250	896,630	8,661,445,800
24/05/2017	9,450	-0.35 ▼	-3.57	9,990	9,990	9,120	1,341,090	12,673,300,500
23/05/2017	9,800	0.57 ▲	6.18	9,450	9,870	8,660	3,773,270	36,978,046,000
22/05/2017	9,230	0.60 ▲	6.95	9,230	9,230	9,230	302,330	2,790,505,900
19/05/2017	8,630	0.56 ▲	6.94	8,630	8,630	8,630	240,290	2,073,702,700
18/05/2017	8,070	0.52 ▲	6.89	8,070	8,070	8,070	578,450	4,668,091,500
17/05/2017	7,550	0.49 ▲	6.94	7,300	7,550	7,300	1,179,620	8,906,131,000
16/05/2017	7,060	-0.49 ▼	-6.49	7,600	7,600	7,060	572,080	4,038,884,800
15/05/2017	7,550	0.46 ▲	6.49	7,300	7,580	7,100	755,560	5,704,478,000
09/05/2017	6,470	0.00 ■■	0.00	6,470	6,500	6,300	399,630	2,585,606,100
08/05/2017	6,470	0.34 ▲	5.55	6,130	6,500	6,130	439,790	2,845,441,300
05/05/2017	6,130	-0.09 ▼	-1.45	6,210	6,210	6,010	377,780	2,315,791,400
04/05/2017	6,220	0.39 ▲	6.69	6,190	6,230	6,100	978,850	6,088,447,000
03/05/2017	5,830	0.12 ▲	2.10	5,780	5,950	5,710	484,470	2,824,460,100
28/04/2017	5,710	0.30 ▲	5.55	5,660	5,750	5,420	268,420	1,532,678,200
27/04/2017	5,410	-0.23 ▼	-4.08	5,460	5,680	5,410	101,610	549,710,100
26/04/2017	5,640	0.19 ▲	3.49	5,450	5,680	5,450	139,930	789,205,200
25/04/2017	5,450	0.12 ▲	2.25	5,210	5,450	5,210	55,380	301,821,000
24/04/2017	5,330	-0.37 ▼	-6.49	5,510	5,510	5,310	413,690	2,204,967,700
21/04/2017	5,700	-0.20 ▼	-3.39	5,900	5,900	5,570	31,030	176,871,000
20/04/2017	5,900	0.16 ▲	2.79	5,900	5,950	5,700	183,960	1,085,364,000
19/04/2017	5,740	0.37 ▲	6.89	5,380	5,740	5,350	561,090	3,220,656,600
18/04/2017	5,370	-0.10 ▼	-1.83	5,500	5,500	5,340	22,110	118,730,700
17/04/2017	5,470	0.07 ▲	1.30	5,460	5,700	5,370	69,000	377,430,000
14/04/2017	5,400	0.06 ▲	1.12	5,340	5,500	5,250	45,520	245,808,000
13/04/2017	5,340	-0.02 ▼	-0.37	5,390	5,390	5,320	87,870	469,225,800
12/04/2017	5,360	-0.12 ▼	-2.19	5,410	5,450	5,350	76,420	409,611,200
11/04/2017	5,480	-0.01 ▼	-0.18	5,400	5,490	5,400	27,490	150,645,200
10/04/2017	5,490	0.00 ■■	0.00	5,400	5,500	5,350	135,920	746,200,800
07/04/2017	5,490	-0.01 ▼	-0.18	5,410	5,500	5,400	27,170	149,163,300
05/04/2017	5,500	0.00 ■■	0.00	5,340	5,500	5,340	60,260	331,430,000
04/04/2017	5,500	-0.01 ▼	-0.18	5,500	5,500	5,300	77,040	423,720,000
03/04/2017	5,510	-0.10 ▼	-1.78	5,650	5,650	5,500	77,260	425,702,600
31/03/2017	5,610	-0.01 ▼	-0.18	5,670	5,670	5,600	74,180	416,149,800
30/03/2017	5,620	0.17 ▲	3.12	5,500	5,640	5,500	167,730	942,642,600
29/03/2017	5,450	0.13 ▲	2.44	5,310	5,500	5,310	79,350	432,457,500
28/03/2017	5,320	-0.18 ▼	-3.27	5,450	5,600	5,310	200,490	1,066,606,800
27/03/2017	5,500	-0.16 ▼	-2.83	5,680	5,700	5,500	61,030	335,665,000
24/03/2017	5,660	0.01 ▲	0.18	5,700	5,750	5,640	47,250	267,435,000
23/03/2017	5,650	-0.07 ▼	-1.22	5,780	5,780	5,600	126,470	714,555,500
22/03/2017	5,720	-0.02 ▼	-0.35	5,640	5,770	5,640	64,280	367,681,600
21/03/2017	5,740	0.04 ▲	0.70	5,620	5,790	5,620	66,490	381,652,600
20/03/2017	5,700	0.12 ▲	2.15	5,530	5,800	5,530	99,910	569,487,000
17/03/2017	5,580	-0.09 ▼	-1.59	5,620	5,690	5,580	298,550	1,665,909,000
16/03/2017	5,670	-0.08 ▼	-1.39	5,710	5,770	5,650	202,050	1,145,623,500
15/03/2017	5,750	0.01 ▲	0.17	5,740	5,760	5,680	160,360	922,070,000
14/03/2017	5,740	-0.01 ▼	-0.17	5,880	5,950	5,670	197,460	1,133,420,400
13/03/2017	5,750	0.27 ▲	4.93	5,500	5,850	5,490	317,640	1,826,430,000
10/03/2017	5,480	0.02 ▲	0.37	5,540	5,700	5,400	330,580	1,811,578,400
09/03/2017	5,460	0.01 ▲	0.18	5,480	5,480	5,390	53,800	293,748,000
08/03/2017	5,450	0.11 ▲	2.06	5,570	5,580	5,370	93,520	509,684,000
07/03/2017	5,340	-0.03 ▼	-0.56	5,460	5,590	5,340	223,600	1,194,024,000
06/03/2017	5,370	-0.14 ▼	-2.54	5,350	5,600	5,350	322,470	1,731,663,900
03/03/2017	5,510	-0.20 ▼	-3.50	5,650	5,810	5,510	151,910	837,024,100
02/03/2017	5,710	0.03 ▲	0.53	5,700	5,800	5,440	226,230	1,291,773,300
01/03/2017	5,680	-0.05 ▼	-0.87	5,860	5,860	5,600	302,270	1,716,893,600
28/02/2017	5,730	0.33 ▲	6.11	5,400	5,770	5,400	555,190	3,181,238,700
27/02/2017	5,400	0.35 ▲	6.93	5,070	5,400	5,070	293,650	1,585,710,000
24/02/2017	5,050	0.00 ■■	0.00	5,050	5,140	5,050	170,150	859,257,500
23/02/2017	5,050	0.04 ▲	0.80	5,110	5,140	4,960	191,180	965,459,000
22/02/2017	5,010	0.28 ▲	5.92	4,700	5,060	4,700	293,290	1,469,382,900
21/02/2017	4,730	0.05 ▲	1.07	4,540	4,950	4,540	118,010	558,187,300
20/02/2017	4,680	-0.02 ▼	-0.43	4,700	4,700	4,500	63,660	297,928,800
17/02/2017	4,700	-0.30 ▼	-6.00	5,000	5,000	4,700	111,600	524,520,000
16/02/2017	5,000	0.30 ▲	6.38	5,020	5,020	5,000	377,180	1,885,900,000
15/02/2017	4,700	0.30 ▲	6.82	4,490	4,700	4,380	203,720	957,484,000
14/02/2017	4,400	0.10 ▲	2.33	4,280	4,400	4,270	205,190	902,836,000
13/02/2017	4,300	-0.08 ▼	-1.83	4,300	4,380	4,260	92,350	397,105,000
10/02/2017	4,380	-0.02 ▼	-0.45	4,400	4,410	4,330	60,230	263,807,400
09/02/2017	4,400	0.05 ▲	1.15	4,300	4,400	4,270	112,940	496,936,000
08/02/2017	4,350	0.00 ■■	0.00	4,250	4,350	4,200	40,850	177,697,500
07/02/2017	4,350	0.02 ▲	0.46	4,490	4,500	4,210	111,830	486,460,500
06/02/2017	4,330	0.06 ▲	1.41	4,400	4,400	4,240	49,190	212,992,700
03/02/2017	4,270	-0.23 ▼	-5.11	4,500	4,500	4,270	71,350	304,664,500
02/02/2017	4,500	-0.20 ▼	-4.26	4,650	4,650	4,390	112,130	504,585,000
25/01/2017	4,700	0.14 ▲	3.07	4,560	4,730	4,560	21,570	101,379,000
24/01/2017	4,560	0.00 ■■	0.00	4,550	4,590	4,510	19,040	86,822,400
23/01/2017	4,560	-0.01 ▼	-0.22	4,580	4,580	4,400	19,210	87,597,600
20/01/2017	4,570	0.17 ▲	3.86	4,570	4,590	4,400	30,960	141,487,200
19/01/2017	4,400	-0.20 ▼	-4.35	4,590	4,590	4,380	15,610	68,684,000
18/01/2017	4,600	0.13 ▲	2.91	4,410	4,600	4,400	13,190	60,674,000
17/01/2017	4,470	-0.13 ▼	-2.83	4,500	4,600	4,400	41,720	186,488,400
16/01/2017	4,600	0.10 ▲	2.22	4,500	4,650	4,450	23,790	109,434,000
13/01/2017	4,500	0.15 ▲	3.45	4,350	4,640	4,350	52,430	235,935,000
12/01/2017	4,350	-0.13 ▼	-2.90	4,480	4,480	4,350	73,070	317,854,500
11/01/2017	4,480	0.05 ▲	1.13	4,410	4,500	4,410	68,290	305,939,200
10/01/2017	4,430	-0.05 ▼	-1.12	4,670	4,670	4,390	28,370	125,679,100
09/01/2017	4,480	0.00 ■■	0.00	4,530	4,530	4,400	18,460	82,700,800
06/01/2017	4,480	0.01 ▲	0.22	4,410	4,500	4,400	12,550	56,224,000
05/01/2017	4,470	-0.02 ▼	-0.45	4,490	4,690	4,350	46,950	209,866,500
04/01/2017	4,490	-0.05 ▼	-1.10	4,400	4,500	4,340	25,050	112,474,500
03/01/2017	4,540	-0.11 ▼	-2.37	4,650	4,650	4,400	50,900	231,086,000
30/12/2016	4,650	0.16 ▲	3.56	4,790	4,790	4,520	149,050	693,082,500
29/12/2016	4,490	0.29 ▲	6.90	4,470	4,490	4,400	164,070	736,674,300
28/12/2016	4,200	-0.07 ▼	-1.64	4,300	4,300	4,120	78,960	331,632,000
27/12/2016	4,270	-0.20 ▼	-4.47	4,400	4,470	4,270	51,670	220,630,900
26/12/2016	4,470	-0.08 ▼	-1.76	4,310	4,510	4,240	135,590	606,087,300
23/12/2016	4,550	0.10 ▲	2.25	4,250	4,570	4,250	8,990	40,904,500
22/12/2016	4,450	-0.09 ▼	-1.98	4,530	4,600	4,450	63,880	284,266,000
21/12/2016	4,540	0.03 ▲	0.67	4,510	4,600	4,500	67,500	306,450,000
20/12/2016	4,510	-0.13 ▼	-2.80	4,580	4,700	4,500	72,480	326,884,800
19/12/2016	4,640	0.06 ▲	1.31	4,580	4,640	4,500	118,030	547,659,200
16/12/2016	4,580	0.06 ▲	1.33	4,640	4,640	4,430	102,100	467,618,000
15/12/2016	4,520	-0.11 ▼	-2.38	4,640	4,640	4,520	65,970	298,184,400
14/12/2016	4,630	-0.01 ▼	-0.22	4,640	4,640	4,500	47,560	220,202,800
13/12/2016	4,640	-0.05 ▼	-1.07	4,690	4,690	4,500	61,450	285,128,000
12/12/2016	4,690	0.02 ▲	0.43	4,700	4,750	4,600	34,620	162,367,800
09/12/2016	4,670	0.03 ▲	0.65	4,540	4,720	4,540	21,460	100,218,200
08/12/2016	4,640	0.02 ▲	0.43	4,500	4,710	4,500	36,280	168,339,200
07/12/2016	4,620	-0.08 ▼	-1.70	4,570	4,730	4,450	112,490	519,703,800
06/12/2016	4,700	0.01 ▲	0.21	4,750	4,750	4,500	227,490	1,069,203,000
05/12/2016	4,690	-0.29 ▼	-5.82	4,720	4,980	4,660	313,630	1,470,924,700
02/12/2016	4,980	-0.36 ▼	-6.74	5,210	5,210	4,980	223,880	1,114,922,400
01/12/2016	5,340	-0.28 ▼	-4.98	5,620	5,620	5,260	160,300	856,002,000
30/11/2016	5,620	0.36 ▲	6.84	5,620	5,620	5,550	503,310	2,828,602,200
29/11/2016	5,260	0.34 ▲	6.91	5,260	5,260	5,250	545,980	2,871,854,800
28/11/2016	4,920	0.32 ▲	6.96	4,890	4,920	4,890	204,160	1,004,467,200
25/11/2016	4,600	-0.25 ▼	-5.15	4,910	4,910	4,600	164,460	756,516,000
24/11/2016	4,850	0.00 ■■	0.00	4,940	4,940	4,850	19,660	95,351,000
23/11/2016	4,850	0.02 ▲	0.41	4,840	4,900	4,840	72,270	350,509,500
22/11/2016	4,830	0.01 ▲	0.21	4,820	5,050	4,820	143,700	694,071,000
21/11/2016	4,820	-0.19 ▼	-3.79	5,010	5,120	4,820	53,330	257,050,600
18/11/2016	5,010	-0.08 ▼	-1.57	5,150	5,150	5,010	89,430	448,044,300
17/11/2016	5,090	0.09 ▲	1.80	5,100	5,130	4,990	146,570	746,041,300
16/11/2016	5,000	-0.05 ▼	-0.99	5,000	5,200	5,000	149,190	745,950,000
15/11/2016	5,050	-0.04 ▼	-0.79	5,040	5,100	5,010	165,700	836,785,000
14/11/2016	5,090	-0.01 ▼	-0.20	5,000	5,290	5,000	51,440	261,829,600
11/11/2016	5,100	0.07 ▲	1.39	5,030	5,300	5,030	188,340	960,534,000
10/11/2016	5,030	0.07 ▲	1.41	5,000	5,060	5,000	110,810	557,374,300
09/11/2016	4,960	-0.12 ▼	-2.36	5,350	5,350	4,960	277,810	1,377,937,600
08/11/2016	5,080	0.27 ▲	5.61	5,000	5,140	4,820	310,870	1,579,219,600
07/11/2016	4,810	0.01 ▲	0.21	4,850	4,850	4,790	299,930	1,442,663,300
04/11/2016	4,800	-0.11 ▼	-2.24	4,900	4,910	4,800	244,110	1,171,728,000
03/11/2016	4,910	-0.26 ▼	-5.03	5,180	5,200	4,900	138,850	681,753,500
02/11/2016	5,170	-0.25 ▼	-4.61	5,420	5,420	5,120	95,370	493,062,900
01/11/2016	5,420	-0.08 ▼	-1.45	5,500	5,510	5,410	133,550	723,841,000
31/10/2016	5,500	0.00 ■■	0.00	5,550	5,800	5,500	76,040	418,220,000
28/10/2016	5,500	-0.04 ▼	-0.72	5,500	5,600	5,500	48,390	266,145,000
27/10/2016	5,540	0.00 ■■	0.00	5,310	5,570	5,310	554,150	3,069,991,000
26/10/2016	5,540	-0.18 ▼	-3.15	5,700	5,700	5,540	166,270	921,135,800
25/10/2016	5,720	-0.03 ▼	-0.52	5,700	5,750	5,660	66,460	380,151,200
24/10/2016	5,750	0.00 ■■	0.00	5,710	5,900	5,630	34,900	200,675,000
21/10/2016	5,750	-0.07 ▼	-1.20	5,800	5,900	5,700	122,740	705,755,000
20/10/2016	5,820	-0.18 ▼	-3.00	5,720	5,900	5,700	340,160	1,979,731,200
19/10/2016	6,000	0.04 ▲	0.67	5,980	6,000	5,910	92,660	555,960,000
18/10/2016	5,960	-0.04 ▼	-0.67	5,900	6,000	5,870	119,090	709,776,400
17/10/2016	6,000	0.05 ▲	0.84	5,960	6,080	5,940	116,550	699,300,000
14/10/2016	5,950	-0.13 ▼	-2.14	6,150	6,150	5,950	121,170	720,961,500
13/10/2016	6,080	0.13 ▲	2.18	6,000	6,170	5,950	75,940	461,715,200
12/10/2016	5,950	-0.20 ▼	-3.25	6,150	6,220	5,950	48,910	291,014,500
11/10/2016	6,150	0.02 ▲	0.33	6,390	6,390	6,130	255,290	1,570,033,500
10/10/2016	6,130	0.18 ▲	3.03	5,930	6,300	5,930	217,210	1,331,497,300
07/10/2016	5,950	0.05 ▲	0.85	5,940	5,950	5,900	79,360	472,192,000
06/10/2016	5,900	0.07 ▲	1.20	5,810	5,950	5,810	140,020	826,118,000
05/10/2016	5,830	-0.11 ▼	-1.85	5,940	5,940	5,830	124,290	724,610,700
04/10/2016	5,940	-0.04 ▼	-0.67	5,980	5,980	5,900	100,370	596,197,800
03/10/2016	5,980	-0.12 ▼	-1.97	6,100	6,100	5,900	152,630	912,727,400
30/09/2016	6,100	0.15 ▲	2.52	5,930	6,100	5,920	95,010	579,561,000
29/09/2016	5,950	-0.05 ▼	-0.83	6,100	6,100	5,930	184,870	1,099,976,500
28/09/2016	6,000	0.05 ▲	0.84	5,950	6,100	5,940	130,970	785,820,000
27/09/2016	5,950	-0.15 ▼	-2.46	6,100	6,100	5,950	136,790	813,900,500
26/09/2016	6,100	0.00 ■■	0.00	6,100	6,100	5,930	82,510	503,311,000
23/09/2016	6,100	0.18 ▲	3.04	6,000	6,160	5,810	286,110	1,745,271,000
22/09/2016	5,920	-0.12 ▼	-1.99	6,100	6,150	5,900	306,700	1,815,664,000
21/09/2016	6,040	-0.14 ▼	-2.27	6,100	6,150	6,020	177,360	1,071,254,400
20/09/2016	6,180	0.11 ▲	1.81	6,200	6,200	6,060	181,920	1,124,265,600
19/09/2016	6,070	-0.19 ▼	-3.04	6,060	6,400	6,060	219,190	1,330,483,300
16/09/2016	6,260	-0.14 ▼	-2.19	6,400	6,400	6,130	33,920	212,339,200
15/09/2016	6,400	0.15 ▲	2.40	6,210	6,400	6,000	378,790	2,424,256,000
14/09/2016	6,250	-0.12 ▼	-1.88	6,370	6,390	6,200	350,590	2,191,187,500
13/09/2016	6,370	0.00 ■■	0.00	6,350	6,400	6,320	241,730	1,539,820,100
12/09/2016	6,370	-0.13 ▼	-2.00	6,500	6,500	6,370	261,290	1,664,417,300
09/09/2016	6,500	0.10 ▲	1.56	6,400	6,500	6,300	391,150	2,542,475,000
08/09/2016	6,400	-0.10 ▼	-1.54	6,500	6,500	6,400	178,900	1,144,960,000
07/09/2016	6,500	-0.10 ▼	-1.52	6,600	6,700	6,500	386,160	2,510,040,000
06/09/2016	6,600	0.20 ▲	3.12	6,500	6,700	6,300	830,470	5,481,102,000
05/09/2016	6,400	-0.10 ▼	-1.54	6,500	6,500	6,300	618,300	3,957,120,000
01/09/2016	6,500	0.10 ▲	1.56	6,500	6,600	6,400	262,010	1,703,065,000
31/08/2016	6,400	0.00 ■■	0.00	6,400	6,500	6,300	461,560	2,953,984,000
30/08/2016	6,400	-0.10 ▼	-1.54	6,500	6,500	6,300	178,730	1,143,872,000
29/08/2016	6,500	-0.10 ▼	-1.52	6,600	6,700	6,400	483,400	3,142,100,000
26/08/2016	6,600	-0.10 ▼	-1.49	6,700	6,900	6,500	960,210	6,337,386,000
25/08/2016	6,700	0.10 ▲	1.52	6,600	6,900	6,600	422,150	2,828,405,000
24/08/2016	6,600	0.20 ▲	3.12	6,300	6,700	6,300	364,630	2,406,558,000
23/08/2016	6,400	-0.10 ▼	-1.54	6,300	6,500	6,300	343,220	2,196,608,000
22/08/2016	6,500	-0.40 ▼	-5.80	6,600	6,900	6,500	750,910	4,880,915,000
19/08/2016	6,900	0.40 ▲	6.15	6,500	6,900	6,500	1,017,670	7,021,923,000
18/08/2016	6,500	0.10 ▲	1.56	6,500	6,700	6,400	1,176,010	7,644,065,000
17/08/2016	6,400	0.20 ▲	3.23	6,200	6,500	6,200	717,290	4,590,656,000
16/08/2016	6,200	0.00 ■■	0.00	6,200	6,300	6,000	1,166,350	7,231,370,000
15/08/2016	6,200	0.00 ■■	0.00	6,100	6,300	6,000	548,030	3,397,786,000
12/08/2016	6,200	-0.10 ▼	-1.59	6,300	6,400	6,100	1,187,210	7,360,702,000
11/08/2016	6,300	-0.10 ▼	-1.56	6,300	6,500	6,100	861,580	5,427,954,000
10/08/2016	6,400	0.20 ▲	3.23	6,000	6,400	5,900	1,399,490	8,956,736,000
09/08/2016	6,200	-0.20 ▼	-3.12	6,600	6,600	6,000	716,440	4,441,928,000
08/08/2016	6,400	0.40 ▲	6.67	6,200	6,400	6,000	1,014,490	6,492,736,000
05/08/2016	6,000	-0.30 ▼	-4.76	5,900	6,200	5,900	4,535,320	27,211,920,000
04/08/2016	6,300	-0.40 ▼	-5.97	6,300	6,300	6,300	1,145,040	7,213,752,000
03/08/2016	6,700	-0.50 ▼	-6.94	6,700	6,700	6,700	44,900	300,830,000
02/08/2016	7,200	-0.50 ▼	-6.49	7,200	7,200	7,200	65,380	470,736,000
01/08/2016	7,700	-0.50 ▼	-6.10	7,700	7,700	7,700	92,190	709,863,000
29/07/2016	8,200	0.00 ■■	0.00	7,700	8,400	7,700	2,430,780	19,932,396,000
28/07/2016	8,200	-0.60 ▼	-6.82	8,400	8,700	8,200	2,415,070	19,803,574,000
27/07/2016	8,800	-0.60 ▼	-6.38	10,000	10,000	8,800	2,997,650	26,379,320,000
26/07/2016	9,400	0.10 ▲	1.08	8,700	9,400	8,700	2,031,630	19,097,322,000
25/07/2016	9,300	-0.60 ▼	-6.06	9,300	9,300	9,300	440,010	4,092,093,000
22/07/2016	9,900	-0.70 ▼	-6.60	10,000	10,100	9,900	743,410	7,359,759,000
21/07/2016	10,600	-0.70 ▼	-6.19	11,000	11,200	10,600	1,799,990	19,079,894,000
20/07/2016	11,300	-0.80 ▼	-6.61	12,100	12,100	11,300	1,816,400	20,525,320,000
19/07/2016	12,100	-0.40 ▼	-3.20	12,400	12,600	11,700	1,430,580	17,310,018,000
18/07/2016	12,500	0.60 ▲	5.04	12,200	12,600	12,200	1,605,580	20,069,750,000
15/07/2016	11,900	0.60 ▲	5.31	11,200	11,900	11,000	1,545,110	18,386,809,000
14/07/2016	11,300	0.50 ▲	4.63	11,300	11,500	11,000	1,706,120	19,279,156,000
13/07/2016	10,800	0.70 ▲	6.93	10,600	10,800	10,600	972,130	10,499,004,000
12/07/2016	10,100	0.60 ▲	6.32	9,500	10,100	9,500	2,197,230	22,192,023,000
11/07/2016	9,500	-0.60 ▼	-5.94	9,900	10,100	9,500	1,473,440	13,997,680,000
08/07/2016	10,100	0.50 ▲	5.21	9,800	10,200	9,700	1,589,340	16,052,334,000
07/07/2016	9,600	0.60 ▲	6.67	9,300	9,600	9,300	1,799,070	17,271,072,000
06/07/2016	9,000	0.50 ▲	5.88	8,500	9,000	8,400	1,695,240	15,257,160,000
05/07/2016	8,500	0.00 ■■	0.00	8,500	8,600	8,400	790,290	6,717,465,000
04/07/2016	8,500	-0.20 ▼	-2.30	8,700	8,700	8,500	901,690	7,664,365,000
01/07/2016	8,700	-0.10 ▼	-1.14	8,800	8,900	8,600	927,630	8,070,381,000
30/06/2016	8,800	0.00 ■■	0.00	8,900	9,000	8,800	898,720	7,908,736,000
29/06/2016	8,800	0.00 ■■	0.00	8,800	9,000	8,800	848,420	7,466,096,000
28/06/2016	8,800	0.20 ▲	2.33	8,400	8,800	8,400	1,004,010	8,835,288,000
27/06/2016	8,600	-0.30 ▼	-3.37	8,600	8,800	8,300	1,948,030	16,753,058,000
24/06/2016	8,900	-0.60 ▼	-6.32	9,500	9,500	8,900	3,659,050	32,565,545,000
23/06/2016	9,500	0.20 ▲	2.15	9,700	9,700	9,400	1,672,580	15,889,510,000
22/06/2016	9,300	-0.20 ▼	-2.11	9,600	9,600	9,300	1,223,690	11,380,317,000
21/06/2016	9,500	0.20 ▲	2.15	9,400	9,500	9,200	836,260	7,944,470,000
20/06/2016	9,300	0.50 ▲	5.68	9,000	9,300	9,000	1,406,830	13,083,519,000
17/06/2016	8,800	0.30 ▲	3.53	8,600	9,000	8,600	980,100	8,624,880,000
16/06/2016	8,500	-0.10 ▼	-1.16	8,800	9,000	8,500	1,203,370	10,228,645,000
15/06/2016	8,600	0.50 ▲	6.17	8,100	8,600	8,100	2,004,130	17,235,518,000
14/06/2016	8,100	-0.10 ▼	-1.22	8,200	8,400	8,100	1,118,660	9,061,146,000
13/06/2016	8,200	0.20 ▲	2.50	8,100	8,400	8,100	1,693,160	13,883,912,000
10/06/2016	8,000	0.50 ▲	6.67	7,600	8,000	7,500	1,859,880	14,879,040,000
09/06/2016	7,500	-0.20 ▼	-2.60	7,700	7,800	7,500	241,850	1,813,875,000
08/06/2016	7,700	0.20 ▲	2.67	7,500	7,800	7,500	732,170	5,637,709,000
07/06/2016	7,500	-0.10 ▼	-1.32	7,500	7,600	7,400	366,780	2,750,850,000
06/06/2016	7,600	0.10 ▲	1.33	7,500	7,600	7,400	432,290	3,285,404,000
03/06/2016	7,500	-0.10 ▼	-1.32	7,600	7,600	7,500	311,750	2,338,125,000
02/06/2016	7,600	0.10 ▲	1.33	7,400	7,700	7,400	890,630	6,768,788,000
01/06/2016	7,500	0.30 ▲	4.17	7,200	7,600	7,200	809,300	6,069,750,000
31/05/2016	7,200	-0.10 ▼	-1.37	7,200	7,300	7,100	112,270	808,344,000
30/05/2016	7,300	0.20 ▲	2.82	7,100	7,300	7,100	420,340	3,068,482,000
27/05/2016	7,100	0.00 ■■	0.00	7,100	7,200	7,000	203,550	1,445,205,000
26/05/2016	7,100	-0.10 ▼	-1.39	7,200	7,300	7,100	291,280	2,068,088,000
25/05/2016	7,200	-0.10 ▼	-1.37	7,300	7,400	7,100	310,700	2,237,040,000
24/05/2016	7,300	0.00 ■■	0.00	7,300	7,300	7,100	246,000	1,795,800,000
23/05/2016	7,300	0.00 ■■	0.00	7,300	7,400	7,200	129,280	943,744,000
20/05/2016	7,300	0.00 ■■	0.00	7,300	7,400	7,200	116,670	851,691,000
19/05/2016	7,300	-0.20 ▼	-2.67	7,400	7,500	7,300	256,360	1,871,428,000
18/05/2016	7,500	0.10 ▲	1.35	7,300	7,500	7,300	533,080	3,998,100,000
17/05/2016	7,400	0.00 ■■	0.00	7,400	7,400	7,300	374,500	2,771,300,000
16/05/2016	7,400	0.10 ▲	1.37	7,300	7,400	7,200	324,260	2,399,524,000
13/05/2016	7,300	-0.10 ▼	-1.35	7,400	7,400	7,200	402,000	2,934,600,000
12/05/2016	7,400	0.00 ■■	0.00	7,400	7,400	7,300	86,610	640,914,000
11/05/2016	7,400	0.10 ▲	1.37	7,300	7,400	7,200	271,450	2,008,730,000
10/05/2016	7,300	0.00 ■■	0.00	7,300	7,400	7,200	461,280	3,367,344,000
09/05/2016	7,300	-0.10 ▼	-1.35	7,300	7,500	7,200	530,690	3,874,037,000
06/05/2016	7,400	0.00 ■■	0.00	7,400	7,500	7,300	355,720	2,632,328,000
05/05/2016	7,400	-0.10 ▼	-1.33	7,400	7,500	7,400	194,310	1,437,894,000
04/05/2016	7,500	0.20 ▲	2.74	7,400	7,500	7,400	892,230	6,691,725,000
29/04/2016	7,300	0.10 ▲	1.39	7,400	7,500	7,300	1,341,090	9,789,957,000
28/04/2016	7,200	0.00 ■■	0.00	7,200	7,300	7,100	78,550	565,560,000
27/04/2016	7,200	-0.10 ▼	-1.37	7,300	7,300	7,100	150,240	1,081,728,000
26/04/2016	7,300	0.10 ▲	1.39	7,200	7,300	7,200	358,770	2,619,021,000
25/04/2016	7,200	0.00 ■■	0.00	7,300	7,400	7,200	701,610	5,051,592,000
22/04/2016	7,200	0.10 ▲	1.41	7,100	7,300	7,100	411,920	2,965,824,000
21/04/2016	7,100	0.00 ■■	0.00	7,100	7,300	7,100	681,470	4,838,437,000
20/04/2016	7,100	-0.30 ▼	-4.05	7,400	7,500	7,100	945,130	6,710,423,000
19/04/2016	7,400	-0.20 ▼	-2.63	7,600	7,600	7,400	687,210	5,085,354,000
15/04/2016	7,600	-0.10 ▼	-1.30	7,800	7,800	7,600	449,390	3,415,364,000
14/04/2016	7,700	-0.10 ▼	-1.28	7,800	8,000	7,700	650,290	5,007,233,000
13/04/2016	7,800	0.00 ■■	0.00	7,900	8,000	7,700	636,760	4,966,728,000
12/04/2016	7,800	0.10 ▲	1.30	7,700	8,100	7,700	1,503,320	11,725,896,000
11/04/2016	7,700	0.10 ▲	1.32	7,600	7,900	7,500	658,500	5,070,450,000
08/04/2016	7,600	-0.10 ▼	-1.30	7,600	7,700	7,500	341,270	2,593,652,000
07/04/2016	7,700	0.10 ▲	1.32	7,600	7,700	7,500	149,050	1,147,685,000
06/04/2016	7,600	0.10 ▲	1.33	7,500	7,600	7,400	299,900	2,279,240,000
05/04/2016	7,500	0.00 ■■	0.00	7,500	7,500	7,300	1,255,350	9,415,125,000
04/04/2016	7,500	-0.20 ▼	-2.60	7,600	7,800	7,400	810,830	6,081,225,000
01/04/2016	7,700	-0.20 ▼	-2.53	7,800	7,900	7,600	715,720	5,511,044,000
31/03/2016	7,900	-0.30 ▼	-3.66	8,200	8,200	7,800	452,390	3,573,881,000
30/03/2016	8,200	0.00 ■■	0.00	8,200	8,300	8,100	325,890	2,672,298,000
29/03/2016	8,200	0.40 ▲	5.13	7,800	8,300	7,800	1,966,910	16,128,662,000
28/03/2016	7,800	0.00 ■■	0.00	7,800	7,900	7,700	246,100	1,919,580,000
25/03/2016	7,800	0.30 ▲	4.00	7,500	7,900	7,500	1,214,890	9,476,142,000
24/03/2016	7,500	-0.20 ▼	-2.60	7,600	7,700	7,500	400,020	3,000,150,000
23/03/2016	7,700	0.20 ▲	2.67	7,500	7,700	7,400	340,540	2,622,158,000
22/03/2016	7,500	-0.10 ▼	-1.32	7,600	7,600	7,400	539,540	4,046,550,000
21/03/2016	7,600	-0.10 ▼	-1.30	7,700	7,700	7,500	842,010	6,399,276,000
18/03/2016	7,700	-0.10 ▼	-1.28	7,800	7,900	7,700	297,630	2,291,751,000
17/03/2016	7,800	-0.10 ▼	-1.27	7,900	8,000	7,800	762,430	5,946,954,000
16/03/2016	7,900	0.10 ▲	1.28	7,800	7,900	7,700	563,560	4,452,124,000
15/03/2016	7,800	-0.10 ▼	-1.27	7,800	7,900	7,700	706,860	5,513,508,000
14/03/2016	7,900	0.20 ▲	2.60	7,800	7,900	7,700	581,790	4,596,141,000
11/03/2016	7,700	-0.10 ▼	-1.28	7,800	7,900	7,700	673,010	5,182,177,000
10/03/2016	7,800	0.20 ▲	2.63	7,700	7,800	7,600	501,010	3,907,878,000
09/03/2016	7,600	-0.10 ▼	-1.30	7,700	7,800	7,600	734,730	5,583,948,000
08/03/2016	7,700	-0.10 ▼	-1.28	7,800	8,000	7,700	1,220,830	9,400,391,000
07/03/2016	7,800	0.00 ■■	0.00	7,800	8,200	7,600	694,860	5,419,908,000
04/03/2016	7,800	0.00 ■■	0.00	7,700	7,900	7,700	722,900	5,638,620,000
03/03/2016	7,800	0.30 ▲	4.00	7,700	8,000	7,700	1,549,770	12,088,206,000
02/03/2016	7,500	0.20 ▲	2.74	7,300	7,600	7,300	596,170	4,471,275,000
01/03/2016	7,300	-0.10 ▼	-1.35	7,300	7,500	7,300	380,300	2,776,190,000
29/02/2016	7,400	0.00 ■■	0.00	7,400	7,500	7,300	356,610	2,638,914,000
26/02/2016	7,400	0.10 ▲	1.37	7,300	7,400	7,100	316,500	2,342,100,000
25/02/2016	7,300	0.00 ■■	0.00	7,400	7,400	7,100	602,100	4,395,330,000
24/02/2016	7,300	-0.10 ▼	-1.35	7,300	7,500	7,300	491,020	3,584,446,000
23/02/2016	7,400	-0.20 ▼	-2.63	7,600	7,600	7,300	508,260	3,761,124,000
22/02/2016	7,600	0.10 ▲	1.33	7,500	7,700	7,300	555,130	4,218,988,000
19/02/2016	7,500	-0.10 ▼	-1.32	7,400	7,600	7,300	548,430	4,113,225,000
18/02/2016	7,600	0.00 ■■	0.00	7,600	7,700	7,500	451,100	3,428,360,000
17/02/2016	7,600	0.30 ▲	4.11	7,500	7,800	7,200	761,890	5,790,364,000
16/02/2016	7,300	0.40 ▲	5.80	7,000	7,300	7,000	482,810	3,524,513,000
15/02/2016	6,900	0.00 ■■	0.00	6,900	7,000	6,800	217,160	1,498,404,000
05/02/2016	6,900	0.00 ■■	0.00	6,800	7,000	6,800	72,820	502,458,000
04/02/2016	6,900	0.10 ▲	1.47	6,800	7,000	6,800	174,510	1,204,119,000
03/02/2016	6,800	-0.10 ▼	-1.45	6,900	6,900	6,600	178,290	1,212,372,000
02/02/2016	6,900	-0.10 ▼	-1.43	6,900	7,000	6,700	384,410	2,652,429,000
01/02/2016	7,000	-0.10 ▼	-1.41	7,200	7,200	7,000	210,570	1,473,990,000
29/01/2016	7,100	0.00 ■■	0.00	7,200	7,200	7,000	417,350	2,963,185,000
28/01/2016	7,100	-0.70 ▼	-8.97	7,300	7,500	7,100	513,330	3,644,643,000
27/01/2016	7,800	0.10 ▲	1.30	7,700	7,800	7,600	536,380	4,183,764,000
26/01/2016	7,700	0.00 ■■	0.00	7,500	7,700	7,400	786,230	6,053,971,000
25/01/2016	7,700	0.50 ▲	6.94	7,200	7,700	7,200	1,423,000	10,957,100,000
22/01/2016	7,200	0.20 ▲	2.86	7,100	7,300	6,700	419,700	3,021,840,000
21/01/2016	7,000	-0.30 ▼	-4.11	7,200	7,200	6,800	1,837,360	12,861,520,000
20/01/2016	7,300	-0.50 ▼	-6.41	7,700	7,700	7,300	2,121,530	15,487,169,000
19/01/2016	7,800	0.10 ▲	1.30	7,700	7,900	7,500	785,010	6,123,078,000
18/01/2016	7,700	-0.50 ▼	-6.10	7,900	7,900	7,700	1,387,270	10,681,979,000
15/01/2016	8,200	0.10 ▲	1.23	8,100	8,200	7,800	750,110	6,150,902,000
14/01/2016	8,100	-0.20 ▼	-2.41	8,200	8,300	7,900	1,140,880	9,241,128,000
13/01/2016	8,300	-0.10 ▼	-1.19	8,500	8,600	8,300	467,350	3,879,005,000
12/01/2016	8,400	0.30 ▲	3.70	8,100	8,400	8,100	917,640	7,708,176,000
11/01/2016	8,100	0.10 ▲	1.25	8,100	8,300	8,000	360,190	2,917,539,000
08/01/2016	8,000	-0.20 ▼	-2.44	8,200	8,200	7,900	1,381,270	11,050,160,000
07/01/2016	8,200	-0.60 ▼	-6.82	8,500	8,600	8,200	512,180	4,199,876,000
06/01/2016	8,800	0.10 ▲	1.15	8,800	8,800	8,500	331,140	2,914,032,000
05/01/2016	8,700	-0.20 ▼	-2.25	8,800	8,800	8,400	966,770	8,410,899,000
04/01/2016	8,900	0.10 ▲	1.14	8,800	9,000	8,600	638,630	5,683,807,000
31/12/2015	8,800	-0.10 ▼	-1.12	9,000	9,000	8,800	241,220	2,122,736,000
30/12/2015	8,900	0.50 ▲	5.95	8,500	8,900	8,500	526,660	4,687,274,000
29/12/2015	8,400	0.00 ■■	0.00	8,300	8,500	8,200	504,540	4,238,136,000
28/12/2015	8,400	-0.50 ▼	-5.62	8,900	8,900	8,400	800,440	6,723,696,000
25/12/2015	8,900	-0.40 ▼	-4.30	9,200	9,300	8,800	1,170,180	10,414,602,000
24/12/2015	9,300	-0.10 ▼	-1.06	9,400	9,500	9,300	896,340	8,335,962,000
23/12/2015	9,400	-0.20 ▼	-2.08	9,500	9,700	9,400	1,475,070	13,865,658,000
22/12/2015	9,600	0.10 ▲	1.05	9,600	9,700	9,400	1,939,320	18,617,472,000
21/12/2015	9,500	-0.40 ▼	-4.04	9,900	9,900	9,500	399,660	3,796,770,000
18/12/2015	9,900	-0.20 ▼	-1.98	10,000	10,100	9,900	109,010	1,079,199,000
17/12/2015	10,100	0.00 ■■	0.00	10,000	10,200	9,800	823,440	8,316,744,000
16/12/2015	10,100	0.40 ▲	4.12	9,600	10,200	9,500	1,174,480	11,862,248,000
15/12/2015	9,700	0.30 ▲	3.19	9,600	9,700	9,500	364,520	3,535,844,000
14/12/2015	9,400	-0.20 ▼	-2.08	9,600	9,600	9,300	506,270	4,758,938,000
11/12/2015	9,600	-0.20 ▼	-2.04	9,900	9,900	9,600	381,930	3,666,528,000
10/12/2015	9,800	-0.30 ▼	-2.97	9,900	10,100	9,800	257,670	2,525,166,000
09/12/2015	10,100	-0.20 ▼	-1.94	10,300	10,300	10,000	876,020	8,847,802,000
08/12/2015	10,300	-0.10 ▼	-0.96	10,400	10,400	10,200	204,910	2,110,573,000
07/12/2015	10,400	0.10 ▲	0.97	10,300	10,400	10,100	135,490	1,409,096,000
04/12/2015	10,300	-0.10 ▼	-0.96	10,200	10,400	9,900	826,890	8,516,967,000
03/12/2015	10,400	0.10 ▲	0.97	10,300	10,400	10,200	159,550	1,659,320,000
02/12/2015	10,300	-0.10 ▼	-0.96	10,500	10,500	10,300	276,750	2,850,525,000
01/12/2015	10,400	-0.10 ▼	-0.95	10,400	10,500	10,200	409,850	4,262,440,000
30/11/2015	10,500	0.00 ■■	0.00	10,500	10,500	10,400	478,840	5,027,820,000
27/11/2015	10,500	-0.50 ▼	-4.55	11,000	11,000	10,500	494,000	5,187,000,000
26/11/2015	11,000	0.20 ▲	1.85	10,800	11,100	10,800	876,560	9,642,160,000
25/11/2015	10,800	-0.20 ▼	-1.82	11,000	11,000	10,800	348,910	3,768,228,000
24/11/2015	11,000	0.00 ■■	0.00	11,000	11,100	10,700	446,980	4,916,780,000
23/11/2015	11,000	-0.40 ▼	-3.51	11,500	11,600	11,000	574,660	6,321,260,000
20/11/2015	11,400	0.60 ▲	5.56	10,900	11,400	10,800	873,840	9,961,776,000
19/11/2015	10,800	-0.10 ▼	-0.92	10,900	10,900	10,600	665,740	7,189,992,000
18/11/2015	10,900	0.00 ■■	0.00	10,900	11,000	10,700	340,920	3,716,028,000
17/11/2015	10,900	0.20 ▲	1.87	10,900	11,000	10,600	686,350	7,481,215,000
16/11/2015	10,700	0.10 ▲	0.94	10,600	11,000	10,600	504,390	5,396,973,000
13/11/2015	10,600	-0.30 ▼	-2.75	10,900	11,100	10,600	767,180	8,132,108,000
12/11/2015	10,900	-0.30 ▼	-2.68	11,300	11,300	10,800	639,570	6,971,313,000
11/11/2015	11,200	-0.40 ▼	-3.45	11,600	11,600	11,200	1,680,950	18,826,640,000
10/11/2015	11,600	0.00 ■■	0.00	11,600	11,700	11,400	2,360,590	27,382,844,000
09/11/2015	11,600	0.00 ■■	0.00	11,700	11,800	11,400	1,728,020	20,045,032,000
06/11/2015	11,600	0.40 ▲	3.57	11,400	11,800	11,200	2,597,330	30,129,028,000
05/11/2015	11,200	0.70 ▲	6.67	10,500	11,200	10,300	1,166,210	13,061,552,000
04/11/2015	10,500	0.00 ■■	0.00	10,600	10,600	10,400	478,350	5,022,675,000
03/11/2015	10,500	0.40 ▲	3.96	10,200	10,600	10,200	399,860	4,198,530,000
02/11/2015	10,100	-0.30 ▼	-2.88	10,500	10,500	10,100	559,510	5,651,051,000
30/10/2015	10,400	0.00 ■■	0.00	10,400	10,500	10,300	218,650	2,273,960,000
29/10/2015	10,400	0.10 ▲	0.97	10,300	10,600	10,300	480,290	4,995,016,000
28/10/2015	10,300	-0.50 ▼	-4.63	10,800	10,800	10,300	1,088,340	11,209,902,000
27/10/2015	10,800	-0.20 ▼	-1.82	11,000	11,200	10,800	542,370	5,857,596,000
26/10/2015	11,000	-0.50 ▼	-4.35	11,600	11,600	11,000	585,410	6,439,510,000
23/10/2015	11,500	0.00 ■■	0.00	11,600	11,700	11,400	707,400	8,135,100,000
22/10/2015	11,500	0.20 ▲	1.77	11,300	11,500	11,300	657,050	7,556,075,000
21/10/2015	11,300	0.20 ▲	1.80	11,200	11,500	11,100	681,660	7,702,758,000
20/10/2015	11,100	-0.20 ▼	-1.77	11,400	11,400	11,000	478,220	5,308,242,000
19/10/2015	11,300	0.10 ▲	0.89	11,100	11,500	11,100	602,030	6,802,939,000
16/10/2015	11,200	-0.40 ▼	-3.45	11,600	11,600	11,100	680,550	7,622,160,000
15/10/2015	11,600	0.60 ▲	5.45	11,200	11,600	11,100	1,022,990	11,866,684,000
14/10/2015	11,000	0.40 ▲	3.77	10,400	11,000	10,400	1,415,230	15,567,530,000
13/10/2015	10,600	0.00 ■■	0.00	10,500	10,600	10,500	123,080	1,304,648,000
12/10/2015	10,600	0.10 ▲	0.95	10,400	10,700	10,400	242,230	2,567,638,000
09/10/2015	10,500	-0.20 ▼	-1.87	10,700	10,700	10,400	454,120	4,768,260,000
08/10/2015	10,700	0.00 ■■	0.00	10,600	10,800	10,500	518,530	5,548,271,000
07/10/2015	10,700	-0.20 ▼	-1.83	10,800	10,900	10,600	659,280	7,054,296,000
06/10/2015	10,900	0.20 ▲	1.87	11,200	11,200	10,600	611,320	6,663,388,000
05/10/2015	10,700	0.70 ▲	7.00	10,500	10,700	10,400	712,320	7,621,824,000
02/10/2015	12,000	0.20 ▲	1.69	11,900	12,200	11,900	1,354,570	16,254,840,000
01/10/2015	11,800	0.10 ▲	0.85	12,000	12,000	11,600	616,890	7,279,302,000
30/09/2015	11,700	0.20 ▲	1.74	11,800	11,800	11,600	201,640	2,359,188,000
29/09/2015	11,500	-0.20 ▼	-1.71	11,700	11,700	11,500	190,670	2,192,705,000
28/09/2015	11,700	-0.30 ▼	-2.50	11,800	11,900	11,700	395,470	4,626,999,000
25/09/2015	12,000	0.30 ▲	2.56	11,700	12,000	11,400	434,150	5,209,800,000
24/09/2015	11,700	-0.10 ▼	-0.85	11,900	12,000	11,700	301,590	3,528,603,000
23/09/2015	11,800	0.00 ■■	0.00	11,800	11,900	11,600	295,270	3,484,186,000
22/09/2015	11,800	0.10 ▲	0.85	11,800	12,000	11,700	188,540	2,224,772,000
21/09/2015	11,700	0.20 ▲	1.74	11,500	11,800	11,400	137,310	1,606,527,000
18/09/2015	11,500	0.10 ▲	0.88	11,500	11,700	11,500	470,620	5,412,130,000
17/09/2015	11,400	-0.50 ▼	-4.20	11,900	12,000	11,400	383,080	4,367,112,000
16/09/2015	11,900	-0.30 ▼	-2.46	12,200	12,200	11,900	98,280	1,169,532,000
15/09/2015	12,200	0.20 ▲	1.67	11,900	12,200	11,700	648,900	7,916,580,000
14/09/2015	12,000	0.30 ▲	2.56	11,700	12,000	11,600	672,630	8,071,560,000
11/09/2015	11,700	0.00 ■■	0.00	11,800	12,200	11,700	493,250	5,771,025,000
10/09/2015	11,700	0.10 ▲	0.86	11,800	12,200	11,400	1,057,340	12,370,878,000
09/09/2015	11,600	0.70 ▲	6.42	11,000	11,600	10,900	962,190	11,161,404,000
08/09/2015	10,900	0.20 ▲	1.87	10,500	10,900	10,500	154,560	1,684,704,000
07/09/2015	10,700	-0.20 ▼	-1.83	10,500	10,900	10,500	49,730	532,111,000
04/09/2015	10,900	0.20 ▲	1.87	10,800	11,000	10,800	130,010	1,417,109,000
03/09/2015	10,700	0.00 ■■	0.00	10,700	10,900	10,700	110,900	1,186,630,000
01/09/2015	10,700	0.00 ■■	0.00	10,700	10,900	10,600	190,810	2,041,667,000
31/08/2015	10,700	-0.30 ▼	-2.73	10,800	11,000	10,700	209,610	2,242,827,000
28/08/2015	11,000	0.10 ▲	0.92	10,900	11,100	10,600	325,980	3,585,780,000
27/08/2015	10,900	0.20 ▲	1.87	10,900	11,000	10,800	310,720	3,386,848,000
26/08/2015	10,700	0.60 ▲	5.94	10,100	10,700	10,100	474,240	5,074,368,000
25/08/2015	10,100	-0.70 ▼	-6.48	10,100	10,700	10,100	942,240	9,516,624,000
24/08/2015	10,800	-0.80 ▼	-6.90	11,200	11,200	10,800	281,310	3,038,148,000
21/08/2015	11,600	-0.20 ▼	-1.69	11,600	11,600	11,000	722,740	8,383,784,000
20/08/2015	11,800	-0.20 ▼	-1.67	12,000	12,000	11,700	228,180	2,692,524,000
19/08/2015	12,000	0.10 ▲	0.84	11,800	12,000	11,700	339,210	4,070,520,000
18/08/2015	11,900	0.30 ▲	2.59	11,800	12,000	11,600	362,050	4,308,395,000
17/08/2015	11,600	-0.20 ▼	-1.69	11,700	12,000	11,600	346,830	4,023,228,000
14/08/2015	11,800	-0.20 ▼	-1.67	12,000	12,000	11,800	579,950	6,843,410,000
13/08/2015	12,000	-0.30 ▼	-2.44	12,300	12,300	11,900	635,910	7,630,920,000
12/08/2015	12,300	0.10 ▲	0.82	12,100	12,400	12,000	589,720	7,253,556,000
11/08/2015	12,200	-0.10 ▼	-0.81	12,300	12,500	12,200	519,090	6,332,898,000
10/08/2015	12,300	0.50 ▲	4.24	11,800	12,400	11,800	857,620	10,548,726,000
07/08/2015	11,800	0.20 ▲	1.72	11,700	11,900	11,600	504,580	5,954,044,000
06/08/2015	11,600	-0.40 ▼	-3.33	11,900	11,900	11,600	214,960	2,493,536,000
05/08/2015	12,000	0.20 ▲	1.69	11,800	12,000	11,700	457,140	5,485,680,000
04/08/2015	11,800	0.60 ▲	5.36	11,300	11,900	11,300	829,520	9,788,336,000
03/08/2015	11,200	0.00 ■■	0.00	11,000	11,500	10,900	444,780	4,981,536,000
31/07/2015	11,200	-0.20 ▼	-1.75	11,200	11,700	11,200	200,830	2,249,296,000
30/07/2015	11,400	0.00 ■■	0.00	11,400	11,600	11,300	144,250	1,644,450,000
29/07/2015	11,400	-0.20 ▼	-1.72	11,800	11,800	11,400	429,040	4,891,056,000
28/07/2015	11,600	0.70 ▲	6.42	10,900	11,600	10,600	905,750	10,506,700,000
27/07/2015	10,900	0.30 ▲	2.83	10,600	10,900	10,600	243,820	2,657,638,000
24/07/2015	10,600	0.00 ■■	0.00	10,600	10,700	10,500	141,600	1,500,960,000
23/07/2015	10,600	0.10 ▲	0.95	10,500	10,800	10,500	300,010	3,180,106,000
22/07/2015	10,500	0.40 ▲	3.96	10,000	10,600	10,000	263,920	2,771,160,000
21/07/2015	10,100	-0.10 ▼	-0.98	10,400	10,400	10,100	166,310	1,679,731,000
20/07/2015	10,200	-0.10 ▼	-0.97	10,500	10,500	10,100	103,270	1,053,354,000
17/07/2015	10,300	0.00 ■■	0.00	10,500	10,500	10,300	141,320	1,455,596,000
16/07/2015	10,300	-0.20 ▼	-1.90	10,600	10,700	10,300	215,750	2,222,225,000
15/07/2015	10,500	-0.20 ▼	-1.87	10,600	10,700	10,500	263,530	2,767,065,000
14/07/2015	10,700	0.00 ■■	0.00	10,600	10,800	10,600	233,680	2,500,376,000
13/07/2015	10,700	-0.10 ▼	-0.93	10,700	10,800	10,600	392,560	4,200,392,000
10/07/2015	10,800	-0.20 ▼	-1.82	11,000	11,000	10,600	229,660	2,480,328,000
09/07/2015	11,000	0.00 ■■	0.00	11,000	11,000	10,600	346,780	3,814,580,000
08/07/2015	11,000	0.10 ▲	0.92	10,900	11,000	10,400	485,250	5,337,750,000
07/07/2015	10,900	-0.30 ▼	-2.68	11,000	11,200	10,900	360,110	3,925,199,000
06/07/2015	11,200	0.40 ▲	3.70	11,000	11,500	11,000	530,120	5,937,344,000
03/07/2015	10,800	0.70 ▲	6.93	10,400	10,800	10,300	963,700	10,407,960,000
02/07/2015	10,100	0.00 ■■	0.00	10,100	10,300	10,000	492,940	4,978,694,000
01/07/2015	10,100	-0.10 ▼	-0.98	10,200	10,200	9,900	382,560	3,863,856,000
30/06/2015	10,200	-0.10 ▼	-0.97	10,200	10,500	10,100	253,830	2,589,066,000
29/06/2015	10,300	0.00 ■■	0.00	10,200	10,400	10,200	297,210	3,061,263,000
26/06/2015	10,300	0.00 ■■	0.00	10,500	10,700	10,300	286,560	2,951,568,000
25/06/2015	10,300	-0.40 ▼	-3.74	10,700	10,700	10,300	303,520	3,126,256,000
24/06/2015	10,700	-0.20 ▼	-1.83	10,900	10,900	10,700	243,400	2,604,380,000
23/06/2015	10,900	0.10 ▲	0.93	10,800	11,000	10,800	151,410	1,650,369,000
22/06/2015	10,800	-0.20 ▼	-1.82	11,000	11,100	10,700	257,090	2,776,572,000
19/06/2015	11,000	-0.20 ▼	-1.79	11,400	11,400	10,900	215,440	2,369,840,000
18/06/2015	11,200	0.10 ▲	0.90	11,100	11,400	11,100	243,650	2,728,880,000
17/06/2015	11,100	-0.30 ▼	-2.63	11,200	11,300	10,900	374,580	4,157,838,000
16/06/2015	11,400	-0.50 ▼	-4.20	11,800	11,800	11,200	816,460	9,307,644,000
15/06/2015	11,900	0.00 ■■	0.00	11,900	12,100	11,800	505,660	6,017,354,000
12/06/2015	11,900	0.10 ▲	0.85	11,800	12,200	11,800	528,570	6,289,983,000
11/06/2015	11,800	-0.60 ▼	-4.84	12,400	12,500	11,800	852,250	10,056,550,000
10/06/2015	12,400	0.00 ■■	0.00	12,400	12,600	12,100	415,500	5,152,200,000
09/06/2015	12,400	0.60 ▲	5.08	11,700	12,600	11,700	1,525,250	18,913,100,000
08/06/2015	11,800	0.00 ■■	0.00	11,900	12,300	11,800	878,770	10,369,486,000
05/06/2015	11,800	0.30 ▲	2.61	11,500	11,900	11,500	424,790	5,012,522,000
04/06/2015	11,500	0.20 ▲	1.77	11,500	11,700	11,400	479,110	5,509,765,000
03/06/2015	11,300	0.10 ▲	0.89	11,200	11,500	11,100	290,600	3,283,780,000
02/06/2015	11,200	-0.20 ▼	-1.75	11,400	11,500	11,200	329,650	3,692,080,000
01/06/2015	11,400	-0.10 ▼	-0.87	11,500	11,700	11,300	343,600	3,917,040,000
29/05/2015	11,500	-0.40 ▼	-3.36	11,700	12,000	11,500	444,110	5,107,265,000
28/05/2015	11,900	0.30 ▲	2.59	11,700	12,300	11,600	735,760	8,755,544,000
27/05/2015	11,600	0.20 ▲	1.75	11,700	11,900	11,600	1,403,140	16,276,424,000
26/05/2015	11,400	0.70 ▲	6.54	11,400	11,400	11,300	190,270	2,169,078,000
25/05/2015	10,700	0.70 ▲	7.00	10,200	10,700	10,200	595,280	6,369,496,000
22/05/2015	10,000	0.20 ▲	2.04	9,700	10,300	9,600	530,650	5,306,500,000
21/05/2015	9,800	-0.10 ▼	-1.01	9,900	10,000	9,600	129,880	1,272,824,000
20/05/2015	9,900	0.60 ▲	6.45	9,300	9,900	9,300	328,580	3,252,942,000
19/05/2015	9,300	0.10 ▲	1.09	9,300	9,400	9,100	237,120	2,205,216,000
18/05/2015	9,200	-0.30 ▼	-3.16	9,400	9,500	9,200	240,170	2,209,564,000
15/05/2015	9,500	-0.30 ▼	-3.06	9,800	9,900	9,500	183,930	1,747,335,000
14/05/2015	9,800	0.20 ▲	2.08	9,700	9,800	9,700	241,750	2,369,150,000
13/05/2015	9,600	0.00 ■■	0.00	9,600	9,900	9,400	203,340	1,952,064,000
12/05/2015	9,600	-0.30 ▼	-3.03	9,800	10,000	9,600	338,110	3,245,856,000
11/05/2015	9,900	-0.20 ▼	-1.98	10,100	10,200	9,700	105,600	1,045,440,000
08/05/2015	10,100	0.30 ▲	3.06	9,800	10,300	9,700	411,000	4,151,100,000
07/05/2015	9,800	0.60 ▲	6.52	8,900	9,800	8,900	420,720	4,123,056,000
06/05/2015	9,200	-0.60 ▼	-6.12	9,800	10,000	9,200	306,780	2,822,376,000
05/05/2015	9,800	-0.70 ▼	-6.67	10,100	10,200	9,800	746,200	7,312,760,000
04/05/2015	10,500	-0.70 ▼	-6.25	11,100	11,200	10,500	446,090	4,683,945,000
27/04/2015	11,200	-0.40 ▼	-3.45	11,600	11,600	11,100	253,040	2,834,048,000
24/04/2015	11,600	-0.10 ▼	-0.85	11,600	11,800	11,500	201,060	2,332,296,000
23/04/2015	11,700	0.10 ▲	0.86	11,600	11,700	11,600	135,260	1,582,542,000
22/04/2015	11,600	0.00 ■■	0.00	11,700	11,800	11,600	148,610	1,723,876,000
21/04/2015	11,600	-0.20 ▼	-1.69	11,700	11,800	11,600	343,450	3,984,020,000
20/04/2015	11,800	-0.20 ▼	-1.67	11,900	11,900	11,600	212,930	2,512,574,000
17/04/2015	12,000	0.20 ▲	1.69	11,900	12,100	11,700	345,710	4,148,520,000
16/04/2015	11,800	0.00 ■■	0.00	11,900	11,900	11,800	141,730	1,672,414,000
15/04/2015	11,800	0.00 ■■	0.00	11,900	11,900	11,700	192,410	2,270,438,000
14/04/2015	11,800	-0.10 ▼	-0.84	11,700	12,000	11,700	163,220	1,925,996,000
13/04/2015	11,900	-0.10 ▼	-0.83	12,100	12,100	11,700	349,430	4,158,217,000
10/04/2015	12,000	-0.20 ▼	-1.64	12,000	12,300	12,000	179,460	2,153,520,000
09/04/2015	12,200	0.20 ▲	1.67	12,100	12,200	11,900	165,600	2,020,320,000
08/04/2015	12,000	-0.10 ▼	-0.83	12,100	12,200	11,900	223,050	2,676,600,000
07/04/2015	12,100	0.40 ▲	3.42	11,700	12,200	11,700	250,760	3,034,196,000
06/04/2015	11,700	0.00 ■■	0.00	11,700	12,000	11,700	236,040	2,761,668,000
03/04/2015	11,700	0.20 ▲	1.74	11,500	12,000	11,400	212,190	2,482,623,000
02/04/2015	11,500	0.10 ▲	0.88	11,500	12,000	11,300	264,550	3,042,325,000
01/04/2015	11,400	-0.40 ▼	-3.39	11,800	11,800	11,300	584,290	6,660,906,000
31/03/2015	11,800	0.00 ■■	0.00	11,700	12,000	11,700	242,750	2,864,450,000
30/03/2015	11,800	-0.40 ▼	-3.28	12,200	12,200	11,800	289,030	3,410,554,000
27/03/2015	12,200	0.00 ■■	0.00	12,300	12,500	12,200	290,600	3,545,320,000
26/03/2015	12,200	0.00 ■■	0.00	12,100	12,500	12,100	322,530	3,934,866,000
25/03/2015	12,200	-0.20 ▼	-1.61	12,400	12,400	12,100	229,120	2,795,264,000
24/03/2015	12,400	0.00 ■■	0.00	12,300	12,400	12,100	209,300	2,595,320,000
23/03/2015	12,400	-0.40 ▼	-3.12	12,800	12,900	12,400	264,810	3,283,644,000
20/03/2015	12,800	-0.10 ▼	-0.78	12,900	12,900	12,700	213,500	2,732,800,000
19/03/2015	12,900	-0.10 ▼	-0.77	13,000	13,000	12,800	237,520	3,064,008,000
18/03/2015	13,000	0.30 ▲	2.36	12,700	13,000	12,600	617,340	8,025,420,000
17/03/2015	12,700	0.00 ■■	0.00	12,700	12,900	12,700	245,840	3,122,168,000
16/03/2015	12,700	-0.40 ▼	-3.05	13,100	13,300	12,700	704,400	8,945,880,000
13/03/2015	13,100	-0.40 ▼	-2.96	13,500	13,600	13,100	367,330	4,812,023,000
12/03/2015	13,500	0.20 ▲	1.50	13,400	13,600	13,200	353,040	4,766,040,000
11/03/2015	13,300	0.00 ■■	0.00	13,300	13,700	13,300	624,740	8,309,042,000
10/03/2015	13,300	-0.10 ▼	-0.75	13,400	13,500	13,100	1,014,100	13,487,530,000
09/03/2015	13,400	-0.40 ▼	-2.90	13,600	13,700	13,200	599,870	8,038,258,000
06/03/2015	13,800	0.40 ▲	2.99	13,300	13,800	13,200	782,930	10,804,434,000
05/03/2015	13,400	0.10 ▲	0.75	13,500	13,900	13,400	1,364,550	18,284,970,000
04/03/2015	13,300	0.80 ▲	6.40	12,700	13,300	12,600	1,397,150	18,582,095,000
03/03/2015	12,500	0.40 ▲	3.31	12,100	12,500	12,100	457,710	5,721,375,000
02/03/2015	12,100	-0.30 ▼	-2.42	12,300	12,800	12,000	1,773,570	21,460,197,000
27/02/2015	12,400	-0.20 ▼	-1.59	12,200	12,500	12,200	305,130	3,783,612,000
26/02/2015	12,600	0.10 ▲	0.80	12,500	12,600	12,300	307,260	3,871,476,000
25/02/2015	12,500	0.10 ▲	0.81	12,700	12,900	12,500	698,410	8,730,125,000
24/02/2015	12,400	0.80 ▲	6.90	11,900	12,400	11,800	678,650	8,415,260,000
13/02/2015	11,600	0.00 ■■	0.00	11,400	11,600	11,300	491,920	5,706,272,000
12/02/2015	11,600	-0.40 ▼	-3.33	11,600	12,100	11,400	757,570	8,787,812,000
11/02/2015	12,000	0.60 ▲	5.26	11,000	12,000	10,900	286,540	3,438,480,000
10/02/2015	11,400	-0.40 ▼	-3.39	11,400	11,700	11,000	1,200,070	13,680,798,000
09/02/2015	11,800	-0.70 ▼	-5.60	12,500	12,500	11,800	436,360	5,149,048,000
06/02/2015	12,500	-0.10 ▼	-0.79	12,500	12,700	12,200	372,810	4,660,125,000
05/02/2015	12,600	-0.30 ▼	-2.33	12,900	12,900	12,500	419,060	5,280,156,000
04/02/2015	12,900	-0.40 ▼	-3.01	13,200	13,200	12,600	463,470	5,978,763,000
03/02/2015	13,300	-0.10 ▼	-0.75	13,200	13,600	13,200	440,770	5,862,241,000
02/02/2015	13,400	-0.30 ▼	-2.19	13,500	14,100	13,400	373,020	4,998,468,000
30/01/2015	13,700	-0.20 ▼	-1.44	13,900	14,100	13,500	477,720	6,544,764,000
29/01/2015	13,900	0.20 ▲	1.46	13,600	14,100	13,500	595,170	8,272,863,000
28/01/2015	13,700	-0.10 ▼	-0.72	13,800	14,000	13,400	504,860	6,916,582,000
27/01/2015	13,800	-0.40 ▼	-2.82	14,200	14,300	13,400	530,150	7,316,070,000
26/01/2015	14,200	-0.10 ▼	-0.70	14,300	14,400	14,000	267,550	3,799,210,000
23/01/2015	14,300	0.40 ▲	2.88	14,100	14,400	13,800	253,120	3,619,616,000
22/01/2015	13,900	0.00 ■■	0.00	13,900	14,200	13,800	256,630	3,567,157,000
21/01/2015	13,900	-0.70 ▼	-4.79	14,800	14,800	13,700	598,950	8,325,405,000
20/01/2015	14,600	0.10 ▲	0.69	14,500	14,700	14,500	185,910	2,714,286,000
19/01/2015	14,500	-0.50 ▼	-3.33	15,000	15,000	14,500	257,310	3,730,995,000
16/01/2015	15,000	0.00 ■■	0.00	15,300	15,300	14,800	760,810	11,412,150,000
15/01/2015	15,000	0.40 ▲	2.74	15,000	15,200	14,600	761,340	11,420,100,000
14/01/2015	14,600	0.10 ▲	0.69	14,500	15,000	14,300	529,660	7,733,036,000
13/01/2015	14,500	-0.50 ▼	-3.33	15,000	15,000	14,500	461,700	6,694,650,000
12/01/2015	15,000	-0.60 ▼	-3.85	15,800	15,900	15,000	341,840	5,127,600,000
09/01/2015	15,600	0.50 ▲	3.31	15,300	15,700	15,100	564,240	8,802,144,000
08/01/2015	15,100	-0.30 ▼	-1.95	15,000	15,500	14,800	274,440	4,144,044,000
07/01/2015	15,400	-0.40 ▼	-2.53	15,800	16,200	15,400	210,410	3,240,314,000
06/01/2015	15,800	0.90 ▲	6.04	14,900	15,900	14,500	528,020	8,342,716,000
05/01/2015	14,900	0.90 ▲	6.43	14,000	14,900	14,000	864,170	12,876,133,000
31/12/2014	14,000	0.90 ▲	6.87	13,300	14,000	13,300	214,650	3,005,100,000
30/12/2014	13,100	0.00 ■■	0.00	13,100	13,300	12,500	536,590	7,029,329,000
29/12/2014	13,100	-0.90 ▼	-6.43	13,500	14,500	13,100	354,590	4,645,129,000
26/12/2014	14,000	-0.90 ▼	-6.04	14,800	14,800	13,900	354,410	4,961,740,000
25/12/2014	14,900	-0.10 ▼	-0.67	15,100	15,100	14,600	65,570	976,993,000
24/12/2014	15,000	0.20 ▲	1.35	15,100	15,200	14,800	244,100	3,661,500,000
23/12/2014	14,800	-0.40 ▼	-2.63	15,000	15,300	14,700	57,440	850,112,000
22/12/2014	15,200	0.50 ▲	3.40	14,900	15,200	14,700	276,050	4,195,960,000
19/12/2014	14,700	-1.10 ▼	-6.96	16,000	16,100	14,700	287,910	4,232,277,000
18/12/2014	15,800	1.00 ▲	6.76	14,800	15,800	14,800	545,010	8,611,158,000
17/12/2014	14,800	-1.10 ▼	-6.92	15,600	15,800	14,800	439,980	6,511,704,000
16/12/2014	15,900	0.00 ■■	0.00	15,800	15,900	14,800	889,910	14,149,569,000
15/12/2014	15,900	-0.50 ▼	-3.05	16,400	16,500	15,900	191,980	3,052,482,000
12/12/2014	16,400	0.10 ▲	0.61	16,300	16,400	16,000	89,070	1,460,748,000
11/12/2014	16,300	0.00 ■■	0.00	16,300	16,900	16,200	698,100	11,379,030,000
10/12/2014	16,300	1.00 ▲	6.54	14,800	16,300	14,800	537,080	8,754,404,000
09/12/2014	15,300	-1.10 ▼	-6.71	16,200	16,200	15,300	1,692,290	25,892,037,000
08/12/2014	16,400	-1.20 ▼	-6.82	17,600	17,600	16,400	1,592,810	26,122,084,000
05/12/2014	17,600	-0.50 ▼	-2.76	17,800	18,200	17,400	279,370	4,916,912,000
04/12/2014	18,100	0.60 ▲	3.43	17,400	18,600	17,400	806,870	14,604,347,000
03/12/2014	17,500	-1.10 ▼	-5.91	17,300	18,000	17,300	2,370,780	41,488,650,000
02/12/2014	18,600	-1.30 ▼	-6.53	18,600	19,000	18,600	1,603,610	29,827,146,000
01/12/2014	19,900	-1.40 ▼	-6.57	21,000	21,300	19,900	719,980	14,327,602,000
28/11/2014	21,300	1.00 ▲	4.93	20,400	21,500	19,900	957,350	20,391,555,000
27/11/2014	20,300	-1.00 ▼	-4.69	19,900	20,600	19,900	2,426,330	49,254,499,000
26/11/2014	21,300	-1.50 ▼	-6.58	21,400	22,500	21,300	1,082,920	23,066,196,000
25/11/2014	22,800	-1.70 ▼	-6.94	22,800	23,100	22,800	952,340	21,713,352,000
24/11/2014	24,500	-1.80 ▼	-6.84	24,700	24,700	24,500	389,140	9,533,930,000
21/11/2014	26,300	-0.40 ▼	-1.50	28,400	28,400	26,000	701,860	18,458,918,000
20/11/2014	26,700	1.70 ▲	6.80	26,700	26,700	25,500	1,373,120	36,662,304,000
19/11/2014	25,000	1.60 ▲	6.84	25,000	25,000	25,000	1,320,150	33,003,750,000
18/11/2014	23,400	1.50 ▲	6.85	23,400	23,400	23,400	407,410	9,533,394,000
17/11/2014	21,900	1.40 ▲	6.83	21,900	21,900	21,900	191,590	4,195,821,000
14/11/2014	20,500	1.30 ▲	6.77	20,500	20,500	20,500	67,050	1,374,525,000
13/11/2014	19,200	0.00 ■■	0.00	19,200	19,200	19,200	24,900	478,080,000
01/01/1970	1,600	0.00 ■■	0.00	1,600	0	0	0	0

(ĐVT: 1,000 VNĐ)