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

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

Thêm mã

VN-Index 1.00 -3.86 (-0.28%)
HNX-Index 319.73 +0.72 (+0.23%)
UPCOM-Index 88.85 +0.03 (+0.03%)

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 Quốc Cường Gia Lai
Quoc Cuong Gia Lai Joint Stock Company
Mã CK: QCG 7.61 ▼ -0.09 (-1.18%) (cập nhật 11:15 15/06/2021)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: www.quoccuonggialai.com.vn

QCG » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
15/06/2021	7,610	-0.09 ▼	-1.18	7,700	7,700	7,500	17,110	130,207,100
14/06/2021	7,700	-0.01 ▼	-0.13	7,710	7,740	7,610	22,090	170,093,000
11/06/2021	7,710	0.14 ▲	1.82	7,570	7,790	7,570	21,430	165,225,300
10/06/2021	7,570	-0.09 ▼	-1.19	7,660	7,800	7,500	26,820	203,027,400
09/06/2021	7,660	0.03 ▲	0.39	7,660	7,700	7,500	20,150	154,349,000
08/06/2021	7,660	-0.14 ▼	-1.83	7,800	8,000	7,660	25,590	196,019,400
07/06/2021	7,800	-0.34 ▼	-4.36	8,140	8,140	7,700	25,040	195,312,000
04/06/2021	8,140	0.23 ▲	2.83	7,910	8,460	7,900	67,450	549,043,000
03/06/2021	7,910	0.51 ▲	6.45	7,400	7,910	7,800	69,510	549,824,100
02/06/2021	7,400	0.18 ▲	2.43	7,220	7,400	7,200	34,820	257,668,000
01/06/2021	7,220	-0.12 ▼	-1.66	7,340	7,300	7,150	63,610	459,264,200
31/05/2021	7,340	-1.65 ▼	-22.48	7,460	7,500	7,100	55,960	410,746,400
28/05/2021	7,460	0.01 ▲	0.13	7,450	7,600	7,320	37,030	276,243,800
27/05/2021	7,450	-0.06 ▼	-0.81	7,510	7,650	7,390	32,800	244,360,000
26/05/2021	7,510	-0.17 ▼	-2.26	7,680	7,690	7,480	43,020	323,080,200
25/05/2021	7,680	-0.21 ▼	-2.73	7,890	7,980	7,680	35,940	276,019,200
24/05/2021	7,890	0.29 ▲	3.68	7,600	8,000	7,700	33,500	264,315,000
23/05/2021	7,600	0.10 ▲	1.32	7,500	7,800	7,350	53,410	405,916,000
21/05/2021	7,600	0.10 ▲	1.32	7,500	7,800	7,350	53,410	405,916,000
20/05/2021	7,500	-0.10 ▼	-1.33	7,600	7,750	7,470	50,730	380,475,000
19/05/2021	7,600	-0.10 ▼	-1.32	7,700	7,790	7,550	47,040	357,504,000
18/05/2021	7,700	-0.15 ▼	-1.95	7,850	7,870	7,700	49,490	381,073,000
17/05/2021	7,850	-0.14 ▼	-1.78	7,990	8,100	7,800	37,730	296,180,500
16/05/2021	7,990	-0.15 ▼	-1.88	8,140	8,200	7,990	42,370	338,536,300
14/05/2021	7,990	-0.15 ▼	-1.88	8,140	8,200	7,990	42,370	338,536,300
13/05/2021	8,140	0.11 ▲	1.35	8,030	8,250	8,040	47,450	386,243,000
12/05/2021	8,030	0.05 ▲	0.62	7,980	8,200	7,950	26,570	213,357,100
11/05/2021	7,980	0.08 ▲	1.00	7,900	8,160	7,890	75,640	603,607,200
10/05/2021	7,900	-0.07 ▼	-0.89	7,970	8,000	7,690	58,150	459,385,000
09/05/2021	7,970	-0.21 ▼	-2.63	8,180	8,280	7,700	89,480	713,155,600
07/05/2021	7,970	-0.21 ▼	-2.63	8,180	8,280	7,700	89,480	713,155,600
06/05/2021	8,180	0.32 ▲	3.91	7,860	8,300	7,860	132,010	1,079,841,800
05/05/2021	7,860	0.25 ▲	3.18	7,610	8,000	7,650	52,420	412,021,200
04/05/2021	7,610	-0.39 ▼	-5.12	8,000	7,890	7,500	76,990	585,893,900
03/05/2021	9,600	0.62 ▲	6.46	8,980	9,600	8,360	290	2,784,000
30/04/2021	8,000	-0.05 ▼	-0.63	8,050	8,180	7,930	29,220	233,760,000
29/04/2021	8,000	-0.05 ▼	-0.63	8,050	8,180	7,930	29,220	233,760,000
28/04/2021	8,050	0.13 ▲	1.61	7,920	8,210	7,850	35,840	288,512,000
27/04/2021	7,920	0.04 ▲	0.51	7,880	7,940	7,710	29,550	234,036,000
26/04/2021	7,880	-0.36 ▼	-4.57	8,240	8,260	7,870	50,900	401,092,000
23/04/2021	8,240	0.26 ▲	3.16	7,980	8,300	7,800	71,160	586,358,400
22/04/2021	7,980	-0.52 ▼	-6.52	8,500	8,450	7,980	119,910	956,881,800
21/04/2021	8,500	-0.34 ▼	-4.00	8,840	8,840	8,330	74,650	634,525,000
20/04/2021	8,500	-0.34 ▼	-4.00	8,840	8,840	8,330	74,650	634,525,000
19/04/2021	8,840	0.14 ▲	1.58	8,700	8,900	8,200	128,870	1,139,210,800
16/04/2021	8,700	-0.60 ▼	-6.90	9,300	9,200	8,650	241,200	2,098,440,000
15/04/2021	9,300	-0.49 ▼	-5.27	9,790	10,000	9,300	151,630	1,410,159,000
14/04/2021	9,790	-0.19 ▼	-1.94	9,980	9,850	9,400	233,190	2,282,930,100
13/04/2021	9,980	-0.42 ▼	-4.21	10,400	10,800	9,800	160,760	1,604,384,800
12/04/2021	10,400	0.68 ▲	6.54	9,720	10,400	10,000	291,660	3,033,264,000
09/04/2021	9,720	0.63 ▲	6.48	9,090	9,720	9,090	293,200	2,849,904,000
08/04/2021	9,090	0.14 ▲	1.54	8,950	9,100	8,960	51,040	463,953,600
07/04/2021	8,950	0.05 ▲	0.56	8,900	9,110	8,760	63,650	569,667,500
06/04/2021	8,900	-0.10 ▼	-1.12	9,000	9,000	8,790	27,310	243,059,000
05/04/2021	9,000	-0.05 ▼	-0.56	9,050	9,100	8,880	45,120	406,080,000
02/04/2021	9,050	0.07 ▲	0.77	8,980	9,110	8,960	40,720	368,516,000
01/04/2021	8,980	0.02 ▲	0.22	8,980	9,100	8,970	29,950	268,951,000
31/03/2021	8,980	-0.01 ▼	-0.11	8,990	9,010	8,710	38,050	341,689,000
30/03/2021	8,990	-0.06 ▼	-0.67	9,050	9,100	8,950	36,450	327,685,500
29/03/2021	9,050	0.40 ▲	4.42	8,650	9,100	8,660	43,790	396,299,500
26/03/2021	8,650	-0.23 ▼	-2.66	8,880	8,880	8,260	89,760	776,424,000
25/03/2021	8,880	-0.02 ▼	-0.23	8,900	9,000	8,800	37,730	335,042,400
24/03/2021	8,900	-0.35 ▼	-3.93	9,250	9,200	8,900	36,910	328,499,000
23/03/2021	9,250	-0.15 ▼	-1.62	9,400	9,490	9,200	39,130	361,952,500
22/03/2021	9,400	0.20 ▲	2.13	9,200	9,430	9,130	41,090	386,246,000
19/03/2021	9,200	-0.16 ▼	-1.74	9,360	9,360	9,150	34,250	315,100,000
18/03/2021	9,360	0.01 ▲	0.11	9,350	9,400	9,260	26,500	248,040,000
17/03/2021	9,350	-0.15 ▼	-1.60	9,500	9,540	9,300	41,520	388,212,000
16/03/2021	9,500	0.13 ▲	1.37	9,370	9,800	9,350	96,920	920,740,000
15/03/2021	9,370	0.22 ▲	2.35	9,150	9,500	9,070	67,870	635,941,900
12/03/2021	9,150	0.17 ▲	1.86	8,980	9,300	8,810	80,440	736,026,000
11/03/2021	8,980	-0.22 ▼	-2.45	9,200	9,280	8,900	93,120	836,217,600
10/03/2021	9,200	-0.01 ▼	-0.11	9,200	9,300	9,130	72,220	664,424,000
09/03/2021	9,200	-0.14 ▼	-1.52	9,340	9,300	8,820	74,260	683,192,000
08/03/2021	9,340	-0.18 ▼	-1.93	9,520	9,820	9,300	103,230	964,168,200
05/03/2021	9,520	0.23 ▲	2.42	9,290	9,670	9,320	143,810	1,369,071,200
04/03/2021	9,290	-0.08 ▼	-0.86	9,370	9,950	9,200	254,040	2,360,031,600
03/03/2021	9,370	0.61 ▲	6.51	8,760	9,370	8,800	181,470	1,700,373,900
02/03/2021	8,760	-0.11 ▼	-1.26	8,870	8,990	8,750	38,080	333,580,800
01/03/2021	8,870	0.22 ▲	2.48	8,650	9,000	8,620	58,550	519,338,500
26/02/2021	8,650	0.34 ▲	3.93	8,310	8,780	8,200	47,840	413,816,000
25/02/2021	8,310	-0.54 ▼	-6.50	8,850	8,850	8,310	50,170	416,912,700
24/02/2021	8,850	-0.15 ▼	-1.69	9,000	9,300	8,500	70,890	627,376,500
23/02/2021	9,000	0.22 ▲	2.44	8,780	9,390	8,880	180,560	1,625,040,000
22/02/2021	8,780	0.57 ▲	6.49	8,210	8,780	8,580	55,860	490,450,800
19/02/2021	8,210	0.53 ▲	6.46	7,680	8,210	7,650	54,870	450,482,700
18/02/2021	7,680	0.20 ▲	2.60	7,480	7,750	7,420	50,760	389,836,800
17/02/2021	7,480	0.18 ▲	2.41	7,300	7,500	7,300	26,600	198,968,000
10/02/2021	7,300	0.19 ▲	2.60	7,110	7,390	7,000	17,580	128,334,000
09/02/2021	7,300	0.19 ▲	2.60	7,110	7,390	7,000	17,580	128,334,000
08/02/2021	7,110	-0.49 ▼	-6.89	7,600	7,640	7,090	28,860	205,194,600
05/02/2021	7,600	0.07 ▲	0.92	7,600	7,700	7,500	25,120	190,912,000
05/01/2021	9,200	0.04 ▲	0.43	9,200	9,250	9,150	9,360	86,112,000
04/01/2021	9,200	0.14 ▲	1.52	9,060	9,400	9,060	62,920	578,864,000
01/01/2021	9,060	0.02 ▲	0.22	9,040	9,190	8,910	841,740	7,626,164,400
31/12/2020	9,060	0.02 ▲	0.22	9,040	9,190	8,910	841,740	7,626,164,400
30/12/2020	9,040	0.02 ▲	0.22	9,020	9,260	8,980	888,070	8,028,152,800
29/12/2020	9,020	0.00 ■■	0.00	8,990	9,150	8,600	163,374	1,473,633,480
28/12/2020	8,990	-0.20 ▼	-2.22	9,150	9,240	8,800	125,855	1,131,436,450
27/12/2020	9,150	0.10 ▲	1.09	9,050	9,550	9,060	104,377	955,049,550
25/12/2020	9,150	0.10 ▲	1.09	9,050	9,550	9,060	104,377	955,049,550
24/12/2020	9,050	0.60 ▲	6.63	8,500	9,090	7,920	323,791	2,930,308,550
23/12/2020	8,500	0.60 ▲	7.06	7,950	8,500	8,500	26,019	221,161,500
22/12/2020	7,950	0.50 ▲	6.29	7,430	7,950	7,950	28,050	222,997,500
21/12/2020	7,430	0.50 ▲	6.73	6,950	7,430	7,430	38,173	283,625,390
20/12/2020	6,950	-0.10 ▼	-1.44	7,040	7,100	6,900	97,283	676,116,850
18/12/2020	6,950	-0.10 ▼	-1.44	7,040	7,100	6,900	97,283	676,116,850
17/12/2020	7,040	-0.20 ▼	-2.84	7,250	7,200	6,980	100,482	707,393,280
16/12/2020	7,250	0.10 ▲	1.38	7,170	7,300	7,000	69,406	503,193,500
15/12/2020	7,170	0.10 ▲	1.39	7,100	7,300	7,130	110,295	790,815,150
14/12/2020	7,100	0.40 ▲	5.63	6,700	7,160	6,780	138,770	985,267,000
13/12/2020	6,700	0.10 ▲	1.49	6,600	6,780	6,530	45,708	306,243,600
11/12/2020	6,700	0.10 ▲	1.49	6,600	6,780	6,530	45,708	306,243,600
10/12/2020	6,600	-0.40 ▼	-6.06	6,980	6,940	6,600	90,728	598,804,800
09/12/2020	6,980	-0.10 ▼	-1.43	7,090	7,070	6,800	50,518	352,615,640
08/12/2020	7,090	0.40 ▲	5.64	6,670	7,130	6,700	131,901	935,178,090
07/12/2020	6,670	0.40 ▲	6.00	6,240	6,670	6,250	192,448	1,283,628,160
04/12/2020	6,100	0.01 ▲	0.16	6,100	6,190	6,100	70,650	430,965,000
03/12/2020	6,100	0.00 ■■	0.00	6,050	6,170	6,050	17,716	108,067,600
02/12/2020	6,050	-0.10 ▼	-1.65	6,150	6,150	6,030	20,167	122,010,350
01/12/2020	6,150	0.00 ■■	0.00	6,130	6,150	6,000	22,383	137,655,450
30/11/2020	6,200	0.20 ▲	3.23	6,000	6,200	5,950	256,740	1,591,788,000
27/11/2020	6,200	0.20 ▲	3.23	6,000	6,200	5,950	256,740	1,591,788,000
26/11/2020	6,000	0.05 ▲	0.83	5,950	6,090	5,930	332,900	1,997,400,000
25/11/2020	5,950	-0.16 ▼	-2.69	6,110	6,100	5,950	355,060	2,112,607,000
24/11/2020	6,110	-0.18 ▼	-2.95	6,290	6,200	6,050	351,940	2,150,353,400
23/11/2020	6,290	0.25 ▲	3.97	6,040	6,460	6,210	834,250	5,247,432,500
20/11/2020	6,040	0.40 ▲	6.62	5,650	6,040	5,600	39,445	238,247,800
19/11/2020	5,650	-0.10 ▼	-1.77	5,720	5,720	5,630	25,587	144,566,550
18/11/2020	5,720	-0.05 ▼	-0.87	5,770	5,800	5,710	154,300	882,596,000
17/11/2020	5,770	0.00 ■■	0.00	5,770	5,820	5,760	21,813	125,861,010
16/11/2020	5,770	-0.10 ▼	-1.73	5,820	5,900	5,760	12,876	74,294,520
13/11/2020	5,820	0.00 ■■	0.00	5,820	5,840	5,770	22,151	128,918,820
12/11/2020	5,820	0.00 ■■	0.00	5,870	5,900	5,800	10,691	62,221,620
11/11/2020	5,870	0.00 ■■	0.00	5,870	5,950	5,800	5,444	31,956,280
10/11/2020	5,870	-0.10 ▼	-1.70	5,950	6,020	5,860	12,912	75,793,440
09/11/2020	5,950	0.00 ■■	0.00	5,950	6,020	5,920	17,750	105,612,500
06/11/2020	5,950	-0.10 ▼	-1.68	6,020	6,050	5,860	7,248	43,125,600
05/11/2020	6,020	0.10 ▲	1.66	5,870	6,100	5,850	15,340	92,346,800
04/11/2020	5,870	0.20 ▲	3.41	5,710	5,870	5,690	15,971	93,749,770
03/11/2020	5,710	0.10 ▲	1.75	5,650	5,750	5,630	11,625	66,378,750
02/11/2020	5,650	0.00 ■■	0.00	5,630	5,690	5,620	11,557	65,297,050
30/10/2020	5,630	0.00 ■■	0.00	5,630	5,710	5,630	12,091	68,072,330
29/10/2020	5,630	0.00 ■■	0.00	5,580	5,880	5,460	19,665	110,713,950
28/10/2020	5,580	-0.20 ▼	-3.58	5,800	5,800	5,570	23,443	130,811,940
27/10/2020	5,800	-0.10 ▼	-1.72	5,940	5,980	5,800	21,230	123,134,000
26/10/2020	5,940	0.00 ■■	0.00	5,950	6,050	5,940	12,974	77,065,560
25/10/2020	5,950	0.00 ■■	0.00	5,930	6,000	5,940	8,726	51,919,700
23/10/2020	5,950	0.00 ■■	0.00	5,930	6,000	5,940	8,726	51,919,700
22/10/2020	5,930	0.00 ■■	0.00	5,960	6,000	5,900	26,047	154,458,710
21/10/2020	5,960	-0.10 ▼	-1.68	6,030	6,080	5,960	30,210	180,051,600
20/10/2020	6,030	0.00 ■■	0.00	6,010	6,090	6,000	14,502	87,447,060
19/10/2020	6,010	-0.10 ▼	-1.66	6,080	6,180	6,000	42,435	255,034,350
18/10/2020	6,080	-0.10 ▼	-1.64	6,160	6,170	6,040	26,625	161,880,000
16/10/2020	6,080	-0.10 ▼	-1.64	6,160	6,170	6,040	26,625	161,880,000
15/10/2020	6,160	-0.02 ▼	-0.32	6,180	6,230	6,090	132,360	815,337,600
14/10/2020	6,180	0.20 ▲	3.24	6,020	6,440	6,000	30,994	191,542,920
13/10/2020	6,020	-0.10 ▼	-1.66	6,120	6,120	6,000	38,581	232,257,620
12/10/2020	6,120	-0.10 ▼	-1.63	6,210	6,210	6,120	55,273	338,270,760
11/10/2020	6,210	0.00 ■■	0.00	6,210	6,300	6,180	33,742	209,537,820
09/10/2020	6,210	0.00 ■■	0.00	6,210	6,300	6,180	33,742	209,537,820
08/10/2020	6,210	-0.10 ▼	-1.61	6,320	6,340	6,210	41,226	256,013,460
07/10/2020	6,320	-0.10 ▼	-1.58	6,420	6,490	6,290	28,595	180,720,400
06/10/2020	6,420	0.00 ■■	0.00	6,430	6,530	6,380	20,856	133,895,520
05/10/2020	6,430	0.00 ■■	0.00	6,380	6,500	6,380	45,361	291,671,230
04/10/2020	6,380	0.20 ▲	3.13	6,220	6,530	6,200	92,385	589,416,300
02/10/2020	6,380	0.20 ▲	3.13	6,220	6,530	6,200	92,385	589,416,300
01/10/2020	6,220	0.00 ■■	0.00	6,210	6,270	6,180	37,296	231,981,120
30/09/2020	6,210	0.00 ■■	0.00	6,200	6,240	6,170	16,717	103,812,570
29/09/2020	6,200	0.00 ■■	0.00	6,240	6,300	6,180	26,278	162,923,600
28/09/2020	6,240	0.10 ▲	1.60	6,160	6,240	6,110	28,679	178,956,960
25/09/2020	6,160	-0.10 ▼	-1.62	6,230	6,230	6,120	27,399	168,777,840
24/09/2020	6,230	-0.10 ▼	-1.61	6,290	6,300	6,220	34,752	216,504,960
23/09/2020	6,290	0.00 ■■	0.00	6,260	6,340	6,240	46,556	292,837,240
22/09/2020	6,260	-0.10 ▼	-1.60	6,360	6,380	6,240	26,434	165,476,840
21/09/2020	6,360	-0.10 ▼	-1.57	6,450	6,460	6,320	15,035	95,622,600
18/09/2020	6,450	0.20 ▲	3.10	6,300	6,450	6,100	30,691	197,956,950
17/09/2020	6,300	-0.10 ▼	-1.59	6,400	6,450	6,270	26,036	164,026,800
16/09/2020	6,400	0.00 ■■	0.00	6,420	6,530	6,380	13,118	83,955,200
15/09/2020	6,420	0.00 ■■	0.00	6,380	6,490	6,380	26,914	172,787,880
14/09/2020	6,380	0.00 ■■	0.00	6,430	6,480	6,300	41,999	267,953,620
11/09/2020	6,430	0.00 ■■	0.00	6,380	6,440	6,380	34,315	220,645,450
10/09/2020	6,380	0.10 ▲	1.57	6,310	6,400	6,310	27,067	172,687,460
09/09/2020	6,310	0.20 ▲	3.17	6,110	6,360	6,000	220,950	1,394,194,500
08/09/2020	6,110	0.00 ■■	0.00	6,120	6,180	6,060	37,336	228,122,960
07/09/2020	6,120	-0.20 ▼	-3.27	6,290	6,370	6,120	48,312	295,669,440
04/09/2020	6,290	-0.10 ▼	-1.59	6,400	6,370	6,200	39,774	250,178,460
03/09/2020	6,400	0.00 ■■	0.00	6,440	6,500	6,390	29,799	190,713,600
02/09/2020	6,440	0.00 ■■	0.00	6,400	6,490	6,360	19,271	124,105,240
01/09/2020	6,440	0.00 ■■	0.00	6,400	6,490	6,360	19,271	124,105,240
31/08/2020	6,400	-0.10 ▼	-1.56	6,490	6,640	6,400	32,471	207,814,400
28/08/2020	6,490	0.00 ■■	0.00	6,460	6,800	6,400	80,817	524,502,330
27/08/2020	6,460	0.10 ▲	1.55	6,380	6,480	6,340	27,976	180,724,960
26/08/2020	6,380	0.00 ■■	0.00	6,370	6,520	6,260	32,319	206,195,220
25/08/2020	6,370	-0.20 ▼	-3.14	6,560	6,480	6,330	50,777	323,449,490
24/08/2020	6,560	0.00 ■■	0.00	6,540	6,640	6,400	36,332	238,337,920
21/08/2020	6,540	0.10 ▲	1.53	6,400	6,790	6,410	37,687	246,472,980
20/08/2020	6,400	0.40 ▲	6.25	5,990	6,400	5,830	218,512	1,398,476,800
19/08/2020	5,990	0.10 ▲	1.67	5,850	6,090	5,930	18,772	112,444,280
18/08/2020	5,850	-0.10 ▼	-1.71	5,950	5,950	5,700	29,533	172,768,050
17/08/2020	5,950	-0.10 ▼	-1.68	6,050	6,070	5,880	14,331	85,269,450
14/08/2020	6,050	0.00 ■■	0.00	6,100	6,130	6,030	16,134	97,610,700
13/08/2020	6,100	0.00 ■■	0.00	6,100	6,170	6,050	14,985	91,408,500
12/08/2020	6,100	0.00 ■■	0.00	6,060	6,130	6,020	10,877	66,349,700
11/08/2020	6,060	0.00 ■■	0.00	6,100	6,190	6,060	7,952	48,189,120
10/08/2020	6,100	0.00 ■■	0.00	6,050	6,150	6,040	23,719	144,685,900
07/08/2020	6,050	0.00 ■■	0.00	6,020	6,110	6,010	12,676	76,689,800
06/08/2020	6,020	-0.10 ▼	-1.66	6,080	6,100	5,900	9,314	56,070,280
05/08/2020	6,080	0.00 ■■	0.00	6,130	6,100	5,950	30,185	183,524,800
04/08/2020	6,130	0.20 ▲	3.26	5,900	6,210	6,000	27,501	168,581,130
03/08/2020	5,900	0.30 ▲	5.08	5,590	5,900	5,400	27,951	164,910,900
31/07/2020	5,590	0.00 ■■	0.00	5,570	5,900	5,310	17,481	97,718,790
30/07/2020	5,570	0.00 ■■	0.00	5,580	5,690	5,500	16,547	92,166,790
29/07/2020	5,580	-0.40 ▼	-7.17	6,000	5,900	5,580	25,218	140,716,440
28/07/2020	6,000	0.20 ▲	3.33	5,810	6,060	5,600	31,178	187,068,000
27/07/2020	5,810	-0.40 ▼	-6.88	6,240	6,170	5,810	33,121	192,433,010
26/07/2020	6,240	-0.50 ▼	-8.01	6,700	6,500	6,240	61,290	382,449,600
24/07/2020	6,240	-0.50 ▼	-8.01	6,700	6,500	6,240	61,290	382,449,600
23/07/2020	6,700	-0.10 ▼	-1.49	6,800	6,840	6,640	15,733	105,411,100
22/07/2020	6,800	-0.10 ▼	-1.47	6,880	6,910	6,800	11,217	76,275,600
21/07/2020	6,880	0.00 ■■	0.00	6,910	6,900	6,810	8,238	56,677,440
20/07/2020	6,910	0.10 ▲	1.45	6,850	6,950	6,790	18,689	129,140,990
19/07/2020	6,850	-0.20 ▼	-2.92	7,000	7,020	6,800	12,045	82,508,250
17/07/2020	6,850	-0.20 ▼	-2.92	7,000	7,020	6,800	12,045	82,508,250
16/07/2020	7,000	0.00 ■■	0.00	7,000	7,010	6,900	11,894	83,258,000
15/07/2020	7,000	0.00 ■■	0.00	7,040	7,180	6,950	18,396	128,772,000
14/07/2020	7,040	0.00 ■■	0.00	7,050	7,100	6,860	34,907	245,745,280
13/07/2020	7,050	-0.10 ▼	-1.42	7,150	7,250	6,900	16,952	119,511,600
12/07/2020	7,150	-0.20 ▼	-2.80	7,360	7,300	7,010	21,709	155,219,350
10/07/2020	7,150	-0.20 ▼	-2.80	7,360	7,300	7,010	21,709	155,219,350
09/07/2020	7,360	0.10 ▲	1.36	7,220	7,450	7,250	28,106	206,860,160
08/07/2020	7,220	0.50 ▲	6.93	6,750	7,220	6,780	61,275	442,405,500
07/07/2020	6,750	-0.40 ▼	-5.93	7,170	7,160	6,670	101,877	687,669,750
06/07/2020	7,170	-0.10 ▼	-1.39	7,250	7,380	7,000	56,177	402,789,090
05/07/2020	7,250	0.00 ■■	0.00	7,300	7,530	7,200	15,838	114,825,500
03/07/2020	7,250	0.00 ■■	0.00	7,300	7,530	7,200	15,838	114,825,500
02/07/2020	7,300	-0.10 ▼	-1.37	7,430	7,580	7,100	21,506	156,993,800
01/07/2020	7,430	-0.20 ▼	-2.69	7,660	7,570	7,130	235,142	1,747,105,060
30/06/2020	7,660	0.20 ▲	2.61	7,500	7,750	7,390	25,927	198,600,820
29/06/2020	7,500	-0.50 ▼	-6.67	7,990	7,990	7,500	40,411	303,082,500
28/06/2020	7,990	-0.26 ▼	-3.25	8,250	8,390	7,800	198,420	1,585,375,800
26/06/2020	7,990	-0.26 ▼	-3.25	8,250	8,390	7,800	198,420	1,585,375,800
25/06/2020	8,250	0.10 ▲	1.21	8,150	8,300	7,800	31,671	261,285,750
24/06/2020	8,150	0.00 ■■	0.00	8,200	8,550	8,110	45,989	374,810,350
23/06/2020	8,200	-0.20 ▼	-2.44	8,350	8,500	8,100	45,639	374,239,800
22/06/2020	8,350	0.10 ▲	1.20	8,230	8,800	8,350	105,932	884,532,200
19/06/2020	8,230	0.50 ▲	6.08	7,700	8,230	7,770	52,379	431,079,170
18/06/2020	7,700	0.10 ▲	1.30	7,580	7,750	7,380	39,885	307,114,500
17/06/2020	7,580	-0.01 ▼	-0.13	7,580	7,890	7,400	286,450	2,171,291,000
16/06/2020	7,580	0.20 ▲	2.64	7,350	7,600	7,260	41,687	315,987,460
15/06/2020	7,350	-0.60 ▼	-8.16	7,900	7,900	7,350	122,398	899,625,300
14/06/2020	7,900	-0.40 ▼	-5.06	8,280	8,100	7,710	141,855	1,120,654,500
12/06/2020	7,900	-0.40 ▼	-5.06	8,280	8,100	7,710	141,855	1,120,654,500
11/06/2020	8,280	-0.60 ▼	-7.25	8,900	9,300	8,280	92,964	769,741,920
10/06/2020	8,900	0.50 ▲	5.62	8,410	8,980	8,270	84,083	748,338,700
09/06/2020	8,400	-0.50 ▼	-5.95	8,900	8,800	8,380	95,514	802,317,600
08/06/2020	8,900	0.40 ▲	4.49	8,550	9,140	8,540	107,807	959,482,300
06/06/2020	8,550	0.30 ▲	3.51	8,230	8,610	8,000	102,303	874,690,650
05/06/2020	8,550	0.30 ▲	3.51	8,230	8,610	8,000	102,303	874,690,650
04/06/2020	8,230	0.50 ▲	6.08	7,700	8,230	7,750	144,589	1,189,967,470
03/06/2020	7,700	0.10 ▲	1.30	7,600	7,780	7,560	38,104	293,400,800
02/06/2020	7,600	-0.10 ▼	-1.32	7,650	7,900	7,580	49,039	372,696,400
01/06/2020	7,650	0.10 ▲	1.31	7,540	7,730	7,500	47,642	364,461,300
31/05/2020	7,540	-0.10 ▼	-1.33	7,630	7,740	7,430	31,143	234,818,220
29/05/2020	7,540	-0.10 ▼	-1.33	7,630	7,740	7,430	31,143	234,818,220
28/05/2020	7,630	0.30 ▲	3.93	7,370	7,800	7,380	53,514	408,311,820
27/05/2020	7,370	-0.60 ▼	-8.14	7,920	8,040	7,370	67,726	499,140,620
26/05/2020	7,920	0.10 ▲	1.26	7,810	8,060	7,810	64,971	514,570,320
25/05/2020	7,810	0.00 ■■	0.00	7,780	7,940	7,700	41,888	327,145,280
24/05/2020	7,780	-0.20 ▼	-2.57	8,000	8,100	7,780	59,314	461,462,920
22/05/2020	7,780	-0.20 ▼	-2.57	8,000	8,100	7,780	59,314	461,462,920
21/05/2020	8,000	-0.10 ▼	-1.25	8,050	8,100	7,960	34,023	272,184,000
20/05/2020	8,050	0.20 ▲	2.48	7,860	8,150	7,900	34,564	278,240,200
19/05/2020	7,860	0.10 ▲	1.27	7,750	8,230	7,700	113,682	893,540,520
18/05/2020	7,750	-0.20 ▼	-2.58	7,970	7,900	7,690	107,653	834,310,750
17/05/2020	7,970	-0.20 ▼	-2.51	8,180	8,380	7,940	41,151	327,973,470
15/05/2020	7,970	-0.20 ▼	-2.51	8,180	8,380	7,940	41,151	327,973,470
14/05/2020	8,180	0.20 ▲	2.44	8,000	8,380	7,900	68,698	561,949,640
13/05/2020	8,000	0.00 ■■	0.00	7,950	8,200	7,740	77,956	623,648,000
12/05/2020	7,950	0.00 ■■	0.00	7,950	7,950	7,700	69,761	554,599,950
11/05/2020	7,950	0.30 ▲	3.77	7,650	8,100	7,600	52,302	415,800,900
10/05/2020	7,650	-0.20 ▼	-2.61	7,820	7,990	7,600	73,045	558,794,250
08/05/2020	7,650	-0.20 ▼	-2.61	7,820	7,990	7,600	73,045	558,794,250
07/05/2020	7,820	0.00 ■■	0.00	7,810	8,350	7,820	140,687	1,100,172,340
06/05/2020	7,810	0.50 ▲	6.40	7,300	7,810	7,490	75,722	591,388,820
05/05/2020	7,300	0.10 ▲	1.37	7,200	7,440	7,190	40,281	294,051,300
04/05/2020	7,200	0.10 ▲	1.39	7,100	7,590	7,200	117,896	848,851,200
01/05/2020	7,100	-0.50 ▼	-7.04	7,600	7,600	7,100	69,073	490,418,300
30/04/2020	7,100	-0.50 ▼	-7.04	7,600	7,600	7,100	69,073	490,418,300
29/04/2020	7,100	-0.50 ▼	-7.04	7,600	7,600	7,100	69,073	490,418,300
28/04/2020	7,600	-0.10 ▼	-1.32	7,710	8,240	7,200	109,864	834,966,400
27/04/2020	7,710	0.50 ▲	6.49	7,210	7,710	7,500	46,719	360,203,490
26/04/2020	7,210	0.50 ▲	6.93	6,740	7,210	6,600	112,916	814,124,360
24/04/2020	7,210	0.50 ▲	6.93	6,740	7,210	6,600	112,916	814,124,360
23/04/2020	6,740	0.40 ▲	5.93	6,300	6,740	6,400	135,773	915,110,020
22/04/2020	6,300	0.40 ▲	6.35	5,890	6,300	5,880	50,860	320,418,000
21/04/2020	5,890	-0.20 ▼	-3.40	6,080	6,200	5,700	54,380	320,298,200
20/04/2020	6,080	-0.10 ▼	-1.64	6,200	6,250	5,850	31,251	190,006,080
19/04/2020	6,200	-0.10 ▼	-1.61	6,350	6,320	6,180	50,911	315,648,200
17/04/2020	6,200	-0.10 ▼	-1.61	6,350	6,320	6,180	50,911	315,648,200
16/04/2020	6,350	0.30 ▲	4.72	6,070	6,480	6,070	64,559	409,949,650
15/04/2020	6,070	0.40 ▲	6.59	5,680	6,070	5,680	67,260	408,268,200
14/04/2020	5,680	0.00 ■■	0.00	5,680	5,690	5,450	54,123	307,418,640
13/04/2020	5,680	-0.30 ▼	-5.28	6,010	6,030	5,650	55,838	317,159,840
12/04/2020	6,010	-0.50 ▼	-8.32	6,460	6,290	6,010	112,781	677,813,810
10/04/2020	6,010	-0.50 ▼	-8.32	6,460	6,290	6,010	112,781	677,813,810
09/04/2020	6,460	0.30 ▲	4.64	6,180	6,500	6,150	49,308	318,529,680
08/04/2020	6,180	0.40 ▲	6.47	5,790	6,190	5,400	70,119	433,335,420
07/04/2020	5,790	0.00 ■■	0.00	5,800	5,800	5,400	194,413	1,125,651,270
06/04/2020	5,800	-0.30 ▼	-5.17	6,100	6,520	5,710	193,063	1,119,765,400
03/04/2020	6,100	0.40 ▲	6.56	5,710	6,100	6,100	25,530	155,733,000
02/04/2020	5,710	0.40 ▲	7.01	5,340	5,710	4,970	281,641	1,608,170,110
01/04/2020	5,710	0.40 ▲	7.01	5,340	5,710	4,970	281,641	1,608,170,110
31/03/2020	5,340	-0.40 ▼	-7.49	5,740	5,340	5,340	18,376	98,127,840
30/03/2020	5,740	-0.40 ▼	-6.97	6,170	5,740	5,740	2,010	11,537,400
29/03/2020	6,170	-0.50 ▼	-8.10	6,630	6,170	6,170	1,075	6,632,750
27/03/2020	6,170	-0.50 ▼	-8.10	6,630	6,170	6,170	1,075	6,632,750
26/03/2020	6,630	-0.50 ▼	-7.54	7,120	6,630	6,630	1,854	12,292,020
25/03/2020	7,120	-0.50 ▼	-7.02	7,650	7,120	7,120	3,208	22,840,960
24/03/2020	7,650	-0.60 ▼	-7.84	8,220	7,650	7,650	1,118	8,552,700
23/03/2020	8,220	-0.60 ▼	-7.30	8,830	8,220	8,220	1,700	13,974,000
22/03/2020	8,830	-0.70 ▼	-7.93	9,490	8,830	8,830	1,137	10,039,710
20/03/2020	8,830	-0.70 ▼	-7.93	9,490	8,830	8,830	1,137	10,039,710
19/03/2020	9,490	-0.70 ▼	-7.38	10,200	10,900	9,490	213,615	2,027,206,350
18/03/2020	10,200	0.70 ▲	6.86	9,540	10,200	10,200	114,322	1,166,084,400
17/03/2020	9,540	0.60 ▲	6.29	8,920	9,540	9,540	32,004	305,318,160
16/03/2020	8,920	0.58 ▲	6.50	8,340	8,920	8,920	873,570	7,792,244,400
13/03/2020	8,340	0.54 ▲	6.47	7,800	8,340	8,340	255,330	2,129,452,200
12/03/2020	7,800	0.51 ▲	6.54	7,290	7,800	7,500	1,225,960	9,562,488,000
11/03/2020	7,290	0.47 ▲	6.45	6,820	7,290	7,200	2,079,130	15,156,857,700
10/03/2020	6,820	0.40 ▲	5.87	6,380	6,820	6,790	131,115	894,204,300
09/03/2020	6,380	0.40 ▲	6.27	5,970	6,380	5,900	208,819	1,332,265,220
06/03/2020	5,970	0.40 ▲	6.70	5,580	5,970	5,650	405,405	2,420,267,850
05/03/2020	5,580	0.40 ▲	7.17	5,220	5,580	5,580	30,810	171,919,800
04/03/2020	5,220	0.30 ▲	5.75	4,880	5,220	5,220	6,208	32,405,760
03/03/2020	4,880	0.30 ▲	6.15	4,570	4,880	4,880	6,096	29,748,480
02/03/2020	4,570	0.30 ▲	6.56	4,280	4,570	4,570	16,936	77,397,520
28/02/2020	4,280	0.30 ▲	7.01	4,000	4,280	4,240	29,359	125,656,520
27/02/2020	4,000	0.30 ▲	7.50	3,740	4,000	3,700	32,924	131,696,000
26/02/2020	3,740	0.00 ■■	0.00	3,700	3,810	3,610	3,656	13,673,440
25/02/2020	3,700	0.10 ▲	2.70	3,570	3,740	3,570	14,029	51,907,300
24/02/2020	3,570	-0.20 ▼	-5.60	3,740	3,730	3,560	10,684	38,141,880
21/02/2020	3,740	0.00 ■■	0.00	3,750	3,840	3,600	5,525	20,663,500
20/02/2020	3,750	0.00 ■■	0.00	3,750	3,790	3,710	2,333	8,748,750
19/02/2020	3,750	0.10 ▲	2.67	3,630	3,750	3,650	6,501	24,378,750
18/02/2020	3,630	0.00 ■■	0.00	3,600	3,680	3,600	6,813	24,731,190
17/02/2020	3,600	0.00 ■■	0.00	3,640	3,700	3,540	6,689	24,080,400
15/02/2020	3,640	0.00 ■■	0.00	3,600	3,700	3,590	3,016	10,978,240
14/02/2020	3,640	0.00 ■■	0.00	3,600	3,700	3,590	3,016	10,978,240
13/02/2020	3,600	0.00 ■■	0.00	3,630	3,650	3,570	3,545	12,762,000
12/02/2020	3,630	0.00 ■■	0.00	3,600	3,650	3,550	2,566	9,314,580
11/02/2020	3,600	0.10 ▲	2.78	3,520	3,740	3,520	1,035	3,726,000
10/02/2020	3,520	0.00 ■■	0.00	3,550	3,600	3,510	1,441	5,072,320
09/02/2020	3,550	-0.10 ▼	-2.82	3,660	3,670	3,550	14,504	51,489,200
07/02/2020	3,550	-0.10 ▼	-2.82	3,660	3,670	3,550	14,504	51,489,200
06/02/2020	3,660	0.10 ▲	2.73	3,570	3,690	3,550	12,903	47,224,980
05/02/2020	3,570	0.10 ▲	2.80	3,500	3,730	3,500	2,458	8,775,060
04/02/2020	3,500	-0.10 ▼	-2.86	3,580	3,580	3,450	3,163	11,070,500
03/02/2020	3,580	-0.10 ▼	-2.79	3,700	3,700	3,450	11,164	39,967,120
02/02/2020	3,700	-0.10 ▼	-2.70	3,780	3,780	3,690	15,738	58,230,600
31/01/2020	3,700	-0.10 ▼	-2.70	3,780	3,780	3,690	15,738	58,230,600
30/01/2020	3,780	0.00 ■■	0.00	3,800	3,800	3,690	5,255	19,863,900
29/01/2020	3,800	0.10 ▲	2.63	3,720	3,800	3,750	3,721	14,139,800
28/01/2020	3,800	0.10 ▲	2.63	3,720	3,800	3,750	3,721	14,139,800
27/01/2020	3,800	0.10 ▲	2.63	3,720	3,800	3,750	3,721	14,139,800
26/01/2020	3,800	0.10 ▲	2.63	3,720	3,800	3,750	3,721	14,139,800
24/01/2020	3,800	0.10 ▲	2.63	3,720	3,800	3,750	3,721	14,139,800
23/01/2020	3,800	0.10 ▲	2.63	3,720	3,800	3,750	3,721	14,139,800
22/01/2020	3,800	0.10 ▲	2.63	3,720	3,800	3,750	3,721	14,139,800
21/01/2020	3,720	0.02 ▲	0.54	3,700	3,740	3,680	47,920	178,262,400
20/01/2020	3,700	0.02 ▲	0.54	3,700	3,740	3,650	6,770	25,049,000
17/01/2020	3,700	-0.05 ▼	-1.35	3,750	3,850	3,700	53,400	197,580,000
16/01/2020	3,750	-0.14 ▼	-3.73	3,890	3,990	3,750	72,870	273,262,500
15/01/2020	3,890	0.19 ▲	4.88	3,700	3,950	3,650	40,860	158,945,400
14/01/2020	3,650	-0.10 ▼	-2.74	3,650	3,650	3,550	1,490	5,438,500
13/01/2020	3,650	0.00 ■■	0.00	3,690	3,710	3,630	8,619	31,459,350
10/01/2020	3,690	0.00 ■■	0.00	3,680	3,700	3,610	7,433	27,427,770
09/01/2020	3,680	0.10 ▲	2.72	3,610	3,770	3,530	3,573	13,148,640
08/01/2020	3,610	-0.10 ▼	-2.77	3,690	3,740	3,600	9,999	36,096,390
07/01/2020	3,690	-0.20 ▼	-5.42	3,850	3,850	3,590	28,293	104,401,170
06/01/2020	3,850	-0.10 ▼	-2.60	3,930	3,930	3,850	9,213	35,470,050
03/01/2020	3,930	-0.10 ▼	-2.54	3,990	3,990	3,920	16,227	63,772,110
02/01/2020	3,990	0.00 ■■	0.00	3,980	4,000	3,940	6,795	27,112,050
31/12/2019	3,980	0.00 ■■	0.00	4,020	4,080	3,950	7,189	28,612,220
30/12/2019	4,020	-0.10 ▼	-2.49	4,100	4,080	4,000	8,012	32,208,240
27/12/2019	4,100	0.00 ■■	0.00	4,080	4,100	4,060	3,842	15,752,200
26/12/2019	4,080	0.00 ■■	0.00	4,120	4,150	4,080	11,298	46,095,840
25/12/2019	4,120	0.10 ▲	2.43	4,060	4,120	4,060	6,903	28,440,360
24/12/2019	4,060	-0.10 ▼	-2.46	4,140	4,170	4,060	7,372	29,930,320
23/12/2019	4,140	0.00 ■■	0.00	4,100	4,150	4,100	5,819	24,090,660
20/12/2019	4,100	-0.01 ▼	-0.24	4,110	4,190	4,030	187,790	769,939,000
19/12/2019	4,110	0.00 ■■	0.00	4,120	4,150	4,100	5,797	23,825,670
18/12/2019	4,120	-0.20 ▼	-4.85	4,280	4,280	4,120	10,591	43,634,920
17/12/2019	4,280	0.10 ▲	2.34	4,180	4,400	4,200	10,175	43,549,000
16/12/2019	4,180	0.00 ■■	0.00	4,170	4,180	4,130	8,415	35,174,700
13/12/2019	4,170	0.00 ■■	0.00	4,180	4,180	4,130	18,472	77,028,240
12/12/2019	4,180	0.00 ■■	0.00	4,170	4,220	4,150	10,797	45,131,460
11/12/2019	4,170	-0.10 ▼	-2.40	4,230	4,270	4,130	8,846	36,887,820
10/12/2019	4,230	0.00 ■■	0.00	4,220	4,290	4,200	24,479	103,546,170
09/12/2019	4,220	0.00 ■■	0.00	4,180	4,290	4,180	23,147	97,680,340
06/12/2019	4,180	0.00 ■■	0.00	4,170	4,280	4,130	8,017	33,511,060
05/12/2019	4,170	0.00 ■■	0.00	4,170	4,390	4,150	8,501	35,449,170
04/12/2019	4,170	-0.10 ▼	-2.40	4,250	0	0	14,869	62,003,730
03/12/2019	4,250	0.00 ■■	0.00	4,300	4,300	4,190	20,261	86,109,250
02/12/2019	4,300	0.00 ■■	0.00	4,350	4,390	4,250	7,984	34,331,200
29/11/2019	4,350	0.00 ■■	0.00	4,390	4,380	4,300	10,727	46,662,450
28/11/2019	4,390	0.00 ■■	0.00	4,390	4,430	4,300	9,245	40,585,550
27/11/2019	4,390	0.00 ■■	0.00	4,370	4,400	4,370	11,162	49,001,180
26/11/2019	4,370	0.00 ■■	0.00	4,370	4,470	4,160	13,430	58,689,100
25/11/2019	4,370	0.00 ■■	0.00	4,380	4,410	4,370	8,295	36,249,150
22/11/2019	4,380	0.00 ■■	0.00	4,400	4,490	4,380	9,986	43,738,680
21/11/2019	4,400	-0.10 ▼	-2.27	4,470	4,450	4,400	6,299	27,715,600
20/11/2019	4,470	0.00 ■■	0.00	4,480	4,500	4,380	5,014	22,412,580
19/11/2019	4,480	0.10 ▲	2.23	4,400	4,480	4,390	5,434	24,344,320
18/11/2019	4,400	-0.10 ▼	-2.27	4,460	4,450	4,400	7,749	34,095,600
15/11/2019	4,460	0.00 ■■	0.00	4,480	4,520	4,460	3,305	14,740,300
14/11/2019	4,480	0.00 ■■	0.00	4,530	4,530	4,430	4,724	21,163,520
13/11/2019	4,530	0.00 ■■	0.00	4,500	4,530	4,450	14,478	65,585,340
12/11/2019	4,500	0.00 ■■	0.00	4,510	4,560	4,480	10,090	45,405,000
11/11/2019	4,510	0.00 ■■	0.00	4,540	4,590	4,470	9,089	40,991,390
08/11/2019	4,540	0.00 ■■	0.00	4,550	4,560	4,500	9,784	44,419,360
07/11/2019	4,550	0.00 ■■	0.00	4,550	4,600	4,500	12,505	56,897,750
06/11/2019	4,550	0.00 ■■	0.00	4,560	4,610	4,500	9,738	44,307,900
05/11/2019	4,560	0.00 ■■	0.00	4,580	4,590	4,500	15,694	71,564,640
04/11/2019	4,580	-0.10 ▼	-2.18	4,650	4,660	4,570	8,210	37,601,800
01/11/2019	4,650	0.00 ■■	0.00	4,670	4,670	4,570	5,124	23,826,600
31/10/2019	4,670	0.10 ▲	2.14	4,570	4,880	4,600	31,658	147,842,860
30/10/2019	4,570	0.00 ■■	0.00	4,590	4,620	4,520	6,221	28,429,970
29/10/2019	4,590	0.00 ■■	0.00	4,590	4,640	4,540	13,780	63,250,200
28/10/2019	4,590	0.00 ■■	0.00	4,600	4,690	4,570	8,061	36,999,990
25/10/2019	4,600	0.00 ■■	0.00	4,570	4,610	4,550	12,585	57,891,000
24/10/2019	4,570	0.00 ■■	0.00	4,600	4,630	4,570	20,507	93,716,990
23/10/2019	4,600	-0.10 ▼	-2.17	4,660	4,660	4,540	4,327	19,904,200
22/10/2019	4,660	-0.10 ▼	-2.15	4,720	4,700	4,600	20,168	93,982,880
21/10/2019	4,720	0.00 ■■	0.00	4,700	4,750	4,620	20,671	97,567,120
18/10/2019	4,700	-0.10 ▼	-2.13	4,770	4,810	4,630	25,287	118,848,900
17/10/2019	4,770	0.10 ▲	2.10	4,700	4,900	4,700	53,103	253,301,310
16/10/2019	4,700	0.00 ■■	0.00	4,700	4,850	4,620	11,066	52,010,200
15/10/2019	4,700	0.00 ■■	0.00	4,740	4,960	4,690	37,069	174,224,300
14/10/2019	4,740	0.00 ■■	0.00	4,730	4,800	4,650	11,861	56,221,140
11/10/2019	4,730	0.10 ▲	2.11	4,650	4,790	4,550	10,712	50,667,760
10/10/2019	4,650	-0.10 ▼	-2.15	4,760	5,000	4,650	37,289	173,393,850
09/10/2019	4,760	0.30 ▲	6.30	4,450	4,760	4,440	62,634	298,137,840
08/10/2019	4,450	0.00 ■■	0.00	4,450	4,500	4,420	5,187	23,082,150
07/10/2019	4,450	0.00 ■■	0.00	4,490	4,540	4,450	13,060	58,117,000
04/10/2019	4,490	0.00 ■■	0.00	4,490	4,550	4,480	8,429	37,846,210
03/10/2019	4,490	0.00 ■■	0.00	4,540	4,540	4,490	11,180	50,198,200
02/10/2019	4,540	0.00 ■■	0.00	4,500	4,580	4,500	21,173	96,125,420
01/10/2019	4,500	0.00 ■■	0.00	4,530	4,600	4,480	12,332	55,494,000
30/09/2019	4,530	-0.10 ▼	-2.21	4,600	4,580	4,510	135,660	614,539,800
27/09/2019	4,600	0.00 ■■	0.00	4,600	4,640	4,550	691	3,178,600
26/09/2019	4,600	0.10 ▲	2.17	4,460	4,600	4,450	7,507	34,532,200
25/09/2019	4,460	-0.10 ▼	-2.24	4,550	4,580	4,460	22,390	99,859,400
24/09/2019	4,550	0.00 ■■	0.00	4,550	4,600	4,500	13,689	62,284,950
23/09/2019	4,550	-0.10 ▼	-2.20	4,610	4,750	4,530	14,164	64,446,200
20/09/2019	4,610	-0.10 ▼	-2.17	4,740	4,710	4,610	18,248	84,123,280
19/09/2019	4,740	0.00 ■■	0.00	4,690	4,790	4,650	12,744	60,406,560
18/09/2019	4,690	0.10 ▲	2.13	4,600	4,700	4,540	28,748	134,828,120
17/09/2019	4,600	0.00 ■■	0.00	4,600	4,640	4,580	11,039	50,779,400
16/09/2019	4,600	0.00 ■■	0.00	4,600	4,640	4,580	7,706	35,447,600
13/09/2019	4,600	0.00 ■■	0.00	4,590	4,640	4,560	3,761	17,300,600
12/09/2019	4,590	0.00 ■■	0.00	4,620	4,620	4,580	6,837	31,381,830
11/09/2019	4,620	0.10 ▲	2.16	4,530	4,640	4,520	19,435	89,789,700
10/09/2019	4,590	-0.02 ▼	-0.44	4,610	4,650	4,530	700	3,213,000
09/09/2019	4,610	0.00 ■■	0.00	4,650	4,700	4,600	14,316	65,996,760
06/09/2019	4,650	0.10 ▲	2.15	4,580	4,700	4,570	7,960	37,014,000
05/09/2019	4,580	0.00 ■■	0.00	4,620	4,670	4,570	18,598	85,178,840
04/09/2019	4,620	-0.10 ▼	-2.16	4,730	4,730	4,610	14,495	66,966,900
03/09/2019	4,730	-0.10 ▼	-2.11	4,880	4,960	4,730	15,728	74,393,440
30/08/2019	4,880	0.30 ▲	6.15	4,590	4,910	4,550	53,405	260,616,400
29/08/2019	4,590	0.00 ■■	0.00	4,640	4,640	4,570	5,307	24,359,130
28/08/2019	4,640	0.00 ■■	0.00	4,640	4,680	4,530	5,369	24,912,160
27/08/2019	4,640	0.10 ▲	2.16	4,500	4,700	4,480	19,466	90,322,240
26/08/2019	4,500	-0.20 ▼	-4.44	4,660	4,660	4,500	10,678	48,051,000
23/08/2019	4,660	0.00 ■■	0.00	4,610	4,660	4,580	10,893	50,761,380
22/08/2019	4,610	0.00 ■■	0.00	4,650	4,800	4,520	25,567	117,863,870
21/08/2019	4,650	-0.10 ▼	-2.15	4,740	4,800	4,650	25,776	119,858,400
20/08/2019	4,740	0.00 ■■	0.00	4,770	4,890	4,700	19,310	91,529,400
19/08/2019	4,770	-0.20 ▼	-4.19	4,980	4,980	4,750	20,672	98,605,440
16/08/2019	4,980	0.00 ■■	0.00	5,020	5,100	4,790	4,134	20,587,320
15/08/2019	5,020	0.30 ▲	5.98	4,750	5,080	4,750	59,217	297,269,340
14/08/2019	4,750	0.30 ▲	6.32	4,440	4,750	4,440	44,981	213,659,750
13/08/2019	4,440	0.00 ■■	0.00	4,450	4,470	4,420	7,845	34,831,800
12/08/2019	4,450	0.00 ■■	0.00	4,470	4,480	4,420	5,201	23,144,450
09/08/2019	4,470	0.00 ■■	0.00	4,470	4,490	4,420	10,413	46,546,110
08/08/2019	4,470	0.00 ■■	0.00	4,470	4,480	4,410	10,806	48,302,820
07/08/2019	4,470	0.00 ■■	0.00	4,450	4,490	4,380	17,665	78,962,550
06/08/2019	4,450	-0.10 ▼	-2.25	4,540	4,450	4,350	15,867	70,608,150
05/08/2019	4,540	0.00 ■■	0.00	4,560	4,560	4,450	13,485	61,221,900
02/08/2019	4,560	0.00 ■■	0.00	4,560	4,600	4,500	6,711	30,602,160
01/08/2019	4,560	0.10 ▲	2.19	4,500	4,690	4,540	31,072	141,688,320
31/07/2019	4,500	0.10 ▲	2.22	4,400	4,500	4,320	19,192	86,364,000
30/07/2019	4,400	0.00 ■■	0.00	4,390	4,490	4,400	7,678	33,783,200
29/07/2019	4,390	0.10 ▲	2.28	4,320	4,440	4,320	5,076	22,283,640
26/07/2019	4,320	-0.10 ▼	-2.31	4,410	4,400	4,300	13,941	60,225,120
25/07/2019	4,410	-0.10 ▼	-2.27	4,470	4,500	4,400	19,177	84,570,570
24/07/2019	4,470	-0.10 ▼	-2.24	4,570	4,580	4,400	14,677	65,606,190
23/07/2019	4,570	0.00 ■■	0.00	4,560	4,580	4,480	18,619	85,088,830
22/07/2019	4,560	0.00 ■■	0.00	4,510	4,580	4,480	11,514	52,503,840
19/07/2019	4,510	-0.10 ▼	-2.22	4,620	4,600	4,510	7,223	32,575,730
18/07/2019	4,620	0.00 ■■	0.00	4,590	4,620	4,520	20,129	92,995,980
17/07/2019	4,590	0.00 ■■	0.00	4,600	4,680	4,550	10,009	45,941,310
16/07/2019	4,600	0.20 ▲	4.35	4,400	4,630	4,350	26,317	121,058,200
15/07/2019	4,400	0.00 ■■	0.00	4,360	4,400	4,340	10,566	46,490,400
12/07/2019	4,360	0.00 ■■	0.00	4,400	4,440	4,360	9,229	40,238,440
11/07/2019	4,400	0.00 ■■	0.00	4,400	4,410	4,370	7,966	35,050,400
10/07/2019	4,400	0.00 ■■	0.00	4,380	4,420	4,370	10,666	46,930,400
09/07/2019	4,380	0.00 ■■	0.00	4,380	4,450	4,360	15,709	68,805,420
08/07/2019	4,380	0.00 ■■	0.00	4,360	4,400	4,320	11,953	52,354,140
05/07/2019	4,360	-0.10 ▼	-2.29	4,480	4,490	4,340	32,357	141,076,520
04/07/2019	4,480	0.10 ▲	2.23	4,390	4,510	4,400	16,606	74,394,880
03/07/2019	4,390	-0.10 ▼	-2.28	4,490	4,500	4,320	26,017	114,214,630
02/07/2019	4,490	-0.10 ▼	-2.23	4,570	4,640	4,490	21,224	95,295,760
01/07/2019	4,570	0.00 ■■	0.00	4,530	4,770	4,560	3,831	17,507,670
28/06/2019	4,530	-0.10 ▼	-2.21	4,600	4,840	4,500	15,314	69,372,420
27/06/2019	4,600	-0.10 ▼	-2.17	4,700	4,700	4,600	29,951	137,774,600
26/06/2019	4,700	-0.10 ▼	-2.13	4,760	4,830	4,700	22,672	106,558,400
25/06/2019	4,760	0.00 ■■	0.00	4,790	4,900	4,750	13,497	64,245,720
24/06/2019	4,790	0.00 ■■	0.00	4,840	4,840	4,790	27,318	130,853,220
21/06/2019	4,840	0.00 ■■	0.00	4,880	4,970	4,840	14,078	68,137,520
20/06/2019	4,880	0.00 ■■	0.00	4,850	4,950	4,850	6,945	33,891,600
19/06/2019	4,850	0.00 ■■	0.00	4,850	5,000	4,850	11,330	54,950,500
18/06/2019	4,850	0.00 ■■	0.00	4,860	4,900	4,840	14,726	71,421,100
17/06/2019	4,860	0.00 ■■	0.00	4,900	4,900	4,860	23,410	113,772,600
16/06/2019	4,900	-0.10 ▼	-2.04	4,980	5,100	4,900	16,815	82,393,500
14/06/2019	4,900	-0.10 ▼	-2.04	4,980	5,100	4,900	16,815	82,393,500
13/06/2019	4,980	-0.10 ▼	-2.01	5,050	5,150	4,980	12,432	61,911,360
11/06/2019	4,990	-0.10 ▼	-2.00	5,070	5,070	4,900	31,732	158,342,680
10/06/2019	5,070	0.00 ■■	0.00	5,050	5,120	4,950	72,694	368,558,580
09/06/2019	5,050	0.10 ▲	1.98	4,900	5,050	4,700	83,978	424,088,900
07/06/2019	5,050	0.10 ▲	1.98	4,900	5,050	4,700	83,978	424,088,900
06/06/2019	4,900	0.00 ■■	0.00	4,900	4,900	4,810	24,970	122,353,000
05/06/2019	4,900	-0.10 ▼	-2.04	4,960	4,960	4,810	72,471	355,107,900
04/06/2019	4,960	-0.20 ▼	-4.03	5,130	5,130	4,950	47,989	238,025,440
03/06/2019	5,130	0.00 ■■	0.00	5,150	5,150	4,900	44,002	225,730,260
02/06/2019	5,150	0.00 ■■	0.00	5,150	5,200	5,070	36,416	187,542,400
31/05/2019	5,150	0.00 ■■	0.00	5,150	5,200	5,070	36,416	187,542,400
30/05/2019	5,150	0.00 ■■	0.00	5,140	5,150	5,070	57,934	298,360,100
29/05/2019	5,140	0.00 ■■	0.00	5,140	5,160	5,060	54,590	280,592,600
28/05/2019	5,140	0.00 ■■	0.00	5,140	5,140	5,060	41,238	211,963,320
27/05/2019	5,140	0.00 ■■	0.00	5,150	5,200	5,050	43,705	224,643,700
26/05/2019	5,150	0.10 ▲	1.94	5,090	5,150	5,000	65,933	339,554,950
24/05/2019	5,150	0.10 ▲	1.94	5,090	5,150	5,000	65,933	339,554,950
23/05/2019	5,090	-0.10 ▼	-1.96	5,220	5,230	5,090	108,997	554,794,730
22/05/2019	5,220	-0.10 ▼	-1.92	5,300	5,330	5,210	71,515	373,308,300
21/05/2019	5,300	0.00 ■■	0.00	5,350	5,350	5,200	49,593	262,842,900
20/05/2019	5,350	0.00 ■■	0.00	5,370	5,420	5,150	148,547	794,726,450
19/05/2019	5,370	0.00 ■■	0.00	5,400	5,500	5,200	109,668	588,917,160
17/05/2019	5,370	0.00 ■■	0.00	5,400	5,500	5,200	109,668	588,917,160
16/05/2019	5,400	0.10 ▲	1.85	5,300	5,550	5,300	74,669	403,212,600
15/05/2019	5,300	0.30 ▲	5.66	4,960	5,300	4,800	185,159	981,342,700
14/05/2019	4,960	0.00 ■■	0.00	4,960	4,960	4,850	44,444	220,442,240
13/05/2019	4,960	0.00 ■■	0.00	4,940	4,990	4,850	55,365	274,610,400
12/05/2019	4,940	0.00 ■■	0.00	4,950	5,050	4,850	58,864	290,788,160
10/05/2019	4,940	0.00 ■■	0.00	4,950	5,050	4,850	58,864	290,788,160
09/05/2019	4,950	-0.10 ▼	-2.02	5,100	5,150	4,950	52,416	259,459,200
08/05/2019	5,100	-0.10 ▼	-1.96	5,190	5,170	5,030	25,906	132,120,600
07/05/2019	5,190	0.10 ▲	1.93	5,100	5,200	5,070	39,432	204,652,080
06/05/2019	5,100	-0.20 ▼	-3.92	5,250	5,200	5,000	37,943	193,509,300
05/05/2019	5,250	0.00 ■■	0.00	5,300	5,280	5,130	57,134	299,953,500
03/05/2019	5,250	0.00 ■■	0.00	5,300	5,280	5,130	57,134	299,953,500
02/05/2019	5,300	0.10 ▲	1.89	5,240	5,350	5,170	67,556	358,046,800
01/05/2019	5,240	-0.10 ▼	-1.91	5,350	5,390	5,210	83,341	436,706,840
30/04/2019	5,240	-0.10 ▼	-1.91	5,350	5,390	5,210	83,341	436,706,840
29/04/2019	5,240	-0.10 ▼	-1.91	5,350	5,390	5,210	83,341	436,706,840
28/04/2019	5,240	-0.10 ▼	-1.91	5,350	5,390	5,210	83,341	436,706,840
26/04/2019	5,240	-0.10 ▼	-1.91	5,350	5,390	5,210	83,341	436,706,840
25/04/2019	5,350	-0.10 ▼	-1.87	5,400	5,460	5,310	78,407	419,477,450
24/04/2019	5,400	0.00 ■■	0.00	5,450	5,490	5,300	69,290	374,166,000
23/04/2019	5,450	0.20 ▲	3.67	5,270	5,550	5,300	42,625	232,306,250
22/04/2019	5,270	-0.20 ▼	-3.80	5,500	5,400	5,250	62,736	330,618,720
21/04/2019	5,500	0.20 ▲	3.64	5,290	5,620	5,290	77,412	425,766,000
19/04/2019	5,500	0.20 ▲	3.64	5,290	5,620	5,290	77,412	425,766,000
18/04/2019	5,290	-0.30 ▼	-5.67	5,550	5,500	5,290	87,045	460,468,050
17/04/2019	5,550	-0.40 ▼	-7.21	5,960	5,800	5,550	160,564	891,130,200
16/04/2019	5,960	-0.40 ▼	-6.71	6,400	6,160	5,960	140,717	838,673,320
15/04/2019	6,400	0.00 ■■	0.00	6,360	6,750	6,370	192,417	1,231,468,800
12/04/2019	6,400	0.00 ■■	0.00	6,360	6,750	6,370	192,417	1,231,468,800
11/04/2019	6,360	0.40 ▲	6.29	5,950	6,360	6,000	260,904	1,659,349,440
10/04/2019	5,950	0.00 ■■	0.00	6,000	6,050	5,810	120,784	718,664,800
09/04/2019	6,000	0.20 ▲	3.33	5,760	6,160	5,800	243,034	1,458,204,000
08/04/2019	5,760	0.40 ▲	6.94	5,390	5,760	5,390	84,400	486,144,000
05/04/2019	5,390	0.00 ■■	0.00	5,390	5,470	5,300	16,869	90,923,910
04/04/2019	5,390	0.10 ▲	1.86	5,300	5,420	5,270	34,181	184,235,590
03/04/2019	5,300	-0.20 ▼	-3.77	5,480	5,400	5,290	44,468	235,680,400
02/04/2019	5,480	0.00 ■■	0.00	5,510	5,600	5,480	24,233	132,796,840
01/04/2019	5,510	0.10 ▲	1.81	5,390	5,520	5,450	56,428	310,918,280
30/03/2019	5,290	0.08 ▲	1.51	5,210	5,300	5,100	2,194,160	11,607,106,400
29/03/2019	5,390	0.10 ▲	1.86	5,250	5,550	5,110	153,433	827,003,870
28/03/2019	5,250	0.00 ■■	0.00	5,220	5,270	5,120	60,913	319,793,250
27/03/2019	5,220	0.00 ■■	0.00	5,230	5,250	5,110	76,343	398,510,460
26/03/2019	5,230	0.00 ■■	0.00	5,210	5,290	5,110	78,621	411,187,830
25/03/2019	5,210	-0.10 ▼	-1.92	5,290	5,290	5,110	109,239	569,135,190
22/03/2019	5,290	0.00 ■■	0.00	5,290	5,300	5,110	62,401	330,101,290
21/03/2019	5,290	0.00 ■■	0.00	5,300	5,400	5,150	80,084	423,644,360
20/03/2019	5,300	0.00 ■■	0.00	5,310	5,400	5,110	85,373	452,476,900
19/03/2019	5,310	-0.30 ▼	-5.65	5,600	5,700	5,280	102,613	544,875,030
18/03/2019	5,600	-0.30 ▼	-5.36	5,910	5,900	5,600	97,224	544,454,400
15/03/2019	5,910	-0.20 ▼	-3.38	6,070	6,100	5,900	110,250	651,577,500
14/03/2019	6,070	0.00 ■■	0.00	6,090	6,150	5,930	147,396	894,693,720
13/03/2019	6,090	0.00 ■■	0.00	6,090	6,090	5,800	137,002	834,342,180
12/03/2019	6,090	0.10 ▲	1.64	5,990	6,100	5,800	120,412	733,309,080
11/03/2019	5,990	0.30 ▲	5.01	5,650	6,040	5,400	317,760	1,903,382,400
08/03/2019	5,650	0.30 ▲	5.31	5,370	5,740	5,440	293,106	1,656,048,900
07/03/2019	5,370	0.40 ▲	7.45	5,020	5,370	5,200	73,685	395,688,450
06/03/2019	5,020	0.30 ▲	5.98	4,700	5,020	4,640	242,619	1,217,947,380
05/03/2019	4,700	-0.10 ▼	-2.13	4,790	4,750	4,620	103,646	487,136,200
04/03/2019	4,790	0.00 ■■	0.00	4,800	4,790	4,600	120,456	576,984,240
01/03/2019	4,800	0.00 ■■	0.00	4,770	4,800	4,600	109,219	524,251,200
28/02/2019	4,770	0.00 ■■	0.00	4,800	4,800	4,660	58,787	280,413,990
27/02/2019	4,800	0.00 ■■	0.00	4,810	4,830	4,700	88,573	425,150,400
26/02/2019	4,810	0.00 ■■	0.00	4,810	4,900	4,660	175,830	845,742,300
25/02/2019	4,810	0.00 ■■	0.00	4,810	4,950	4,810	51,192	246,233,520
22/02/2019	4,810	0.10 ▲	2.08	4,690	4,900	4,610	104,381	502,072,610
21/02/2019	4,690	0.20 ▲	4.26	4,500	4,690	4,400	208,637	978,507,530
20/02/2019	4,500	0.00 ■■	0.00	4,500	4,520	4,410	61,113	275,008,500
19/02/2019	4,500	0.00 ■■	0.00	4,520	4,520	4,400	79,593	358,168,500
18/02/2019	4,520	0.00 ■■	0.00	4,480	4,520	4,390	178,241	805,649,320
15/02/2019	4,480	0.00 ■■	0.00	4,490	4,480	4,370	67,722	303,394,560
14/02/2019	4,490	0.00 ■■	0.00	4,500	4,540	4,400	70,450	316,320,500
13/02/2019	4,500	0.10 ▲	2.22	4,430	4,500	4,300	111,311	500,899,500
12/02/2019	4,430	0.00 ■■	0.00	4,450	4,450	4,340	57,235	253,551,050
11/02/2019	4,450	-0.10 ▼	-2.25	4,590	4,540	4,390	68,329	304,064,050
01/02/2019	4,590	0.00 ■■	0.00	4,600	4,600	4,430	47,867	219,709,530
31/01/2019	4,600	0.10 ▲	2.17	4,480	4,600	4,400	102,789	472,829,400
30/01/2019	4,480	-0.10 ▼	-2.23	4,600	4,600	4,480	41,865	187,555,200
29/01/2019	4,600	-0.10 ▼	-2.17	4,650	4,600	4,450	42,521	195,596,600
28/01/2019	4,650	0.10 ▲	2.15	4,550	4,650	4,400	114,938	534,461,700
25/01/2019	4,550	0.00 ■■	0.00	4,500	4,550	4,380	80,129	364,586,950
24/01/2019	4,500	0.00 ■■	0.00	4,480	4,550	4,410	53,226,000	239,517,000,000
23/01/2019	4,480	-0.30 ▼	-6.70	4,790	4,780	4,480	63,930,000	286,406,400,000
22/01/2019	4,790	-0.10 ▼	-2.09	4,900	4,810	4,700	139,726,000	669,287,540,000
21/01/2019	4,900	-0.03 ▼	-0.61	4,930	4,970	4,770	1,456,760	7,138,124,000
19/01/2019	5,270	0.00 ■■	0.00	4,900	5,000	4,770	112,100	590,767,000
18/01/2019	4,930	0.03 ▲	0.61	4,900	5,000	4,770	1,375,220	6,779,834,600
17/01/2019	4,900	0.10 ▲	2.04	4,800	5,050	4,790	3,494,290	17,122,021,000
16/01/2019	4,800	0.06 ▲	1.25	4,740	4,850	4,710	947,890	4,549,872,000
15/01/2019	4,740	0.02 ▲	0.42	4,740	4,880	4,650	1,440,780	6,829,297,200
14/01/2019	4,740	-0.05 ▼	-1.05	4,790	4,800	4,700	2,089,820	9,905,746,800
11/01/2019	4,790	-0.02 ▼	-0.42	4,810	4,830	4,700	1,107,630	5,305,547,700
10/01/2019	4,810	0.01 ▲	0.21	4,800	4,880	4,610	1,635,120	7,864,927,200
09/01/2019	4,800	0.02 ▲	0.42	4,780	4,890	4,510	3,785,540	18,170,592,000
08/01/2019	4,780	0.29 ▲	6.07	4,490	4,790	4,400	1,167,590	5,581,080,200
07/01/2019	4,490	0.29 ▲	6.46	4,200	4,490	4,200	1,638,610	7,357,358,900
04/01/2019	4,200	0.21 ▲	5.00	3,990	4,200	3,720	5,355,810	22,494,402,000
03/01/2019	3,990	-0.29 ▼	-7.27	4,280	4,280	3,990	894,440	3,568,815,600
02/01/2019	4,280	-0.32 ▼	-7.48	4,600	4,630	4,280	394,690	1,689,273,200
29/12/2018	4,600	-0.20 ▼	-4.35	4,800	4,800	4,550	1,325,190	6,095,874,000
28/12/2018	4,600	-0.20 ▼	-4.35	4,800	4,800	4,550	1,325,190	6,095,874,000
27/12/2018	4,800	0.07 ▲	1.46	4,730	4,850	4,400	3,614,980	17,351,904,000
26/12/2018	4,730	-0.35 ▼	-7.40	5,080	5,150	4,730	2,754,350	13,028,075,500
25/12/2018	5,080	-0.38 ▼	-7.48	5,460	5,310	5,080	839,870	4,266,539,600
24/12/2018	5,460	-0.04 ▼	-0.73	5,500	5,600	5,300	2,661,380	14,531,134,800
22/12/2018	5,500	-0.02 ▼	-0.36	5,500	5,500	5,300	1,827,050	10,048,775,000
21/12/2018	5,500	-0.02 ▼	-0.36	5,500	5,500	5,300	1,827,050	10,048,775,000
20/12/2018	5,500	0.02 ▲	0.36	5,480	5,500	5,300	915,920	5,037,560,000
19/12/2018	5,480	0.03 ▲	0.55	5,450	5,500	5,260	2,013,820	11,035,733,600
18/12/2018	5,450	0.15 ▲	2.75	5,300	5,570	5,180	2,816,010	15,347,254,500
17/12/2018	5,300	-0.10 ▼	-1.89	5,400	5,390	5,220	589,560	3,124,668,000
14/12/2018	5,400	-0.33 ▼	-6.11	5,730	5,660	5,400	754,630	4,075,002,000
13/12/2018	5,730	0.06 ▲	1.05	5,670	6,010	5,700	697,450	3,996,388,500
12/12/2018	5,670	0.37 ▲	6.53	5,300	5,670	5,150	3,768,040	21,364,786,800
11/12/2018	5,300	-0.04 ▼	-0.75	5,340	5,300	5,220	939,260	4,978,078,000
10/12/2018	5,340	-0.04 ▼	-0.75	5,380	5,380	5,300	1,077,410	5,753,369,400
09/12/2018	5,380	0.13 ▲	2.42	5,250	5,400	5,150	2,443,200	13,144,416,000
07/12/2018	5,380	0.13 ▲	2.42	5,250	5,400	5,150	2,443,200	13,144,416,000
06/12/2018	5,250	0.03 ▲	0.57	5,250	5,280	5,110	1,831,550	9,615,637,500
05/12/2018	5,250	-0.07 ▼	-1.33	5,320	5,260	5,100	1,758,430	9,231,757,500
04/12/2018	5,320	-0.03 ▼	-0.56	5,350	5,350	5,200	1,175,640	6,254,404,800
03/12/2018	5,350	0.06 ▲	1.12	5,290	5,380	5,100	2,967,560	15,876,446,000
30/11/2018	5,290	0.08 ▲	1.51	5,210	5,300	5,100	2,194,160	11,607,106,400
29/11/2018	5,210	-0.24 ▼	-4.61	5,450	5,490	5,200	1,281,880	6,678,594,800
28/11/2018	5,450	0.24 ▲	4.40	5,210	5,450	5,140	1,856,810	10,119,614,500
27/11/2018	5,210	-0.39 ▼	-7.49	5,600	5,600	5,210	2,932,230	15,276,918,300
26/11/2018	5,600	-0.17 ▼	-3.04	5,770	5,650	5,370	1,627,130	9,111,928,000
25/11/2018	5,770	-0.43 ▼	-7.45	6,200	6,010	5,770	1,153,070	6,653,213,900
23/11/2018	5,770	-0.43 ▼	-7.45	6,200	6,010	5,770	1,153,070	6,653,213,900
22/11/2018	6,200	0.14 ▲	2.26	6,060	6,350	5,640	4,705,810	29,176,022,000
21/11/2018	6,060	-0.45 ▼	-7.43	6,510	6,510	6,060	3,403,130	20,622,967,800
20/11/2018	6,510	-0.29 ▼	-4.45	6,800	6,700	6,460	2,146,250	13,972,087,500
19/11/2018	6,800	-0.24 ▼	-3.53	7,040	7,040	6,680	2,402,380	16,336,184,000
18/11/2018	7,040	0.16 ▲	2.27	6,880	7,040	6,700	2,586,050	18,205,792,000
16/11/2018	7,040	0.16 ▲	2.27	6,880	7,040	6,700	2,586,050	18,205,792,000
15/11/2018	6,880	-0.02 ▼	-0.29	6,900	6,950	6,710	1,142,830	7,862,670,400
14/11/2018	6,900	-0.11 ▼	-1.59	7,010	7,100	6,800	938,890	6,478,341,000
13/11/2018	7,010	-0.18 ▼	-2.57	7,190	7,350	6,900	2,894,560	20,290,865,600
12/11/2018	7,190	-0.01 ▼	-0.14	7,200	7,190	7,010	1,146,090	8,240,387,100
09/11/2018	7,200	-0.22 ▼	-3.06	7,420	7,400	7,110	966,350	6,957,720,000
08/11/2018	7,420	0.22 ▲	2.96	7,200	7,600	7,000	5,140,770	38,144,513,400
07/11/2018	7,200	-0.05 ▼	-0.69	7,250	7,200	7,000	1,089,600	7,845,120,000
06/11/2018	7,250	-0.15 ▼	-2.07	7,400	7,410	7,100	1,794,730	13,011,792,500
05/11/2018	7,400	0.34 ▲	4.59	7,060	7,400	6,800	2,680,890	19,838,586,000
04/11/2018	7,060	0.46 ▲	6.52	6,600	7,060	6,400	2,263,460	15,980,027,600
02/11/2018	7,060	0.46 ▲	6.52	6,600	7,060	6,400	2,263,460	15,980,027,600
01/11/2018	6,600	-0.40 ▼	-6.06	7,000	6,890	6,560	1,527,080	10,078,728,000
31/10/2018	7,000	-0.29 ▼	-4.14	7,290	7,490	6,950	3,835,030	26,845,210,000
30/10/2018	7,290	-0.04 ▼	-0.55	7,330	7,300	7,100	1,396,490	10,180,412,100
29/10/2018	7,330	-0.16 ▼	-2.18	7,490	7,490	7,290	1,238,660	9,079,377,800
27/10/2018	7,490	0.09 ▲	1.20	7,400	7,500	7,200	2,104,350	15,761,581,500
26/10/2018	7,490	0.09 ▲	1.20	7,400	7,500	7,200	2,104,350	15,761,581,500
25/10/2018	7,400	-0.35 ▼	-4.73	7,750	7,500	7,210	2,369,460	17,534,004,000
24/10/2018	7,750	-0.24 ▼	-3.10	7,990	8,000	7,750	1,336,130	10,355,007,500
23/10/2018	7,990	-0.21 ▼	-2.63	8,200	8,200	7,630	3,406,680	27,219,373,200
22/10/2018	8,200	-0.42 ▼	-5.12	8,620	8,600	8,200	1,932,050	15,842,810,000
20/10/2018	8,620	-0.02 ▼	-0.23	8,620	8,700	8,400	2,476,700	21,349,154,000
19/10/2018	8,620	-0.02 ▼	-0.23	8,620	8,700	8,400	2,476,700	21,349,154,000
18/10/2018	8,620	0.02 ▲	0.23	8,600	8,620	8,400	1,783,560	15,374,287,200
17/10/2018	8,600	0.01 ▲	0.12	8,600	8,800	8,600	1,731,140	14,887,804,000
16/10/2018	8,600	0.05 ▲	0.58	8,550	8,700	8,400	2,431,810	20,913,566,000
15/10/2018	8,550	-0.09 ▼	-1.05	8,640	8,640	8,410	1,796,690	15,361,699,500
14/10/2018	8,640	0.05 ▲	0.58	8,590	8,640	8,310	2,009,330	17,360,611,200
12/10/2018	8,640	0.05 ▲	0.58	8,590	8,640	8,310	2,009,330	17,360,611,200
11/10/2018	8,590	-0.61 ▼	-7.10	9,200	9,000	8,560	5,022,750	43,145,422,500
10/10/2018	9,200	0.20 ▲	2.17	9,000	9,300	8,950	2,534,730	23,319,516,000
09/10/2018	9,000	0.04 ▲	0.44	8,960	9,070	8,900	2,639,550	23,755,950,000
08/10/2018	8,960	0.01 ▲	0.11	8,950	9,060	8,810	2,169,070	19,434,867,200
07/10/2018	8,950	-0.06 ▼	-0.67	9,010	9,000	8,750	2,095,720	18,756,694,000
05/10/2018	8,950	-0.06 ▼	-0.67	9,010	9,000	8,750	2,095,720	18,756,694,000
04/10/2018	9,010	-0.20 ▼	-2.22	9,210	9,210	8,900	1,532,890	13,811,338,900
03/10/2018	9,210	0.16 ▲	1.74	9,050	9,450	9,000	2,722,800	25,076,988,000
02/10/2018	9,050	0.55 ▲	6.08	8,500	9,050	8,400	5,284,290	47,822,824,500
01/10/2018	8,500	-0.06 ▼	-0.71	8,560	8,600	8,400	1,562,790	13,283,715,000
30/09/2018	8,560	0.02 ▲	0.23	8,540	8,600	8,400	1,642,910	14,063,309,600
28/09/2018	8,560	0.02 ▲	0.23	8,540	8,600	8,400	1,642,910	14,063,309,600
27/09/2018	8,540	-0.14 ▼	-1.64	8,540	8,560	8,360	1,637,610	13,985,189,400
26/09/2018	8,540	0.19 ▲	2.22	8,350	8,600	8,300	2,218,320	18,944,452,800
25/09/2018	8,350	-0.21 ▼	-2.51	8,560	8,580	8,350	1,921,950	16,048,282,500
24/09/2018	8,560	-0.04 ▼	-0.47	8,600	8,700	8,400	2,427,170	20,776,575,200
21/09/2018	8,600	-0.15 ▼	-1.74	8,750	8,800	8,550	1,516,100	13,038,460,000
20/09/2018	8,750	0.15 ▲	1.71	8,600	8,800	8,410	2,523,450	22,080,187,500
19/09/2018	8,600	0.44 ▲	5.12	8,160	8,680	8,100	3,144,490	27,042,614,000
18/09/2018	8,160	-0.11 ▼	-1.35	8,270	8,300	8,150	1,008,160	8,226,585,600
17/09/2018	8,270	-0.10 ▼	-1.21	8,370	8,380	8,270	737,020	6,095,155,400
14/09/2018	8,370	-0.15 ▼	-1.79	8,520	8,590	8,330	1,034,360	8,657,593,200
13/09/2018	8,520	-0.08 ▼	-0.94	8,600	8,600	8,520	975,520	8,311,430,400
12/09/2018	8,600	-0.15 ▼	-1.74	8,750	8,850	8,500	1,371,460	11,794,556,000
11/09/2018	8,750	0.30 ▲	3.43	8,450	8,800	8,200	1,981,690	17,339,787,500
10/09/2018	8,450	0.15 ▲	1.78	8,300	8,450	8,100	1,913,850	16,172,032,500
07/09/2018	8,300	0.28 ▲	3.37	8,020	8,300	7,900	690,000	5,727,000,000
06/09/2018	8,020	-0.13 ▼	-1.62	8,150	8,300	8,020	739,780	5,933,035,600
05/09/2018	8,150	-0.35 ▼	-4.29	8,500	8,500	8,150	1,005,900	8,198,085,000
04/09/2018	8,500	-0.10 ▼	-1.18	8,600	8,600	8,450	797,770	6,781,045,000
03/09/2018	8,600	-0.10 ▼	-1.16	8,600	8,640	8,460	708,840	6,096,024,000
31/08/2018	8,600	-0.10 ▼	-1.16	8,600	8,640	8,460	708,840	6,096,024,000
30/08/2018	8,600	0.05 ▲	0.58	8,600	8,690	8,450	898,770	7,729,422,000
29/08/2018	8,600	0.01 ▲	0.12	8,590	8,600	8,440	884,730	7,608,678,000
28/08/2018	8,590	-0.06 ▼	-0.70	8,650	8,650	8,500	802,430	6,892,873,700
27/08/2018	8,650	-0.05 ▼	-0.58	8,700	8,700	8,550	813,540	7,037,121,000
26/08/2018	8,700	0.27 ▲	3.10	8,430	8,720	8,360	1,352,590	11,767,533,000
24/08/2018	8,700	0.27 ▲	3.10	8,430	8,720	8,360	1,352,590	11,767,533,000
23/08/2018	8,430	-0.02 ▼	-0.24	8,450	8,580	8,380	1,049,370	8,846,189,100
22/08/2018	8,450	-0.03 ▼	-0.36	8,480	8,600	8,400	1,136,690	9,605,030,500
21/08/2018	8,480	-0.12 ▼	-1.42	8,600	8,680	8,460	1,287,630	10,919,102,400
20/08/2018	8,600	0.05 ▲	0.58	8,600	8,700	8,500	1,038,290	8,929,294,000
19/08/2018	8,600	-0.10 ▼	-1.16	8,700	8,790	8,600	1,171,830	10,077,738,000
17/08/2018	8,600	-0.10 ▼	-1.16	8,700	8,790	8,600	1,171,830	10,077,738,000
16/08/2018	8,700	0.05 ▲	0.57	8,650	8,770	8,500	1,170,770	10,185,699,000
15/08/2018	8,650	-0.24 ▼	-2.77	8,890	8,890	8,600	1,192,930	10,318,844,500
14/08/2018	8,890	-0.10 ▼	-1.12	8,990	8,970	8,700	1,049,660	9,331,477,400
13/08/2018	8,990	0.49 ▲	5.45	8,500	9,000	8,400	1,613,840	14,508,421,600
10/08/2018	8,500	-0.39 ▼	-4.59	8,890	8,900	8,500	887,120	7,540,520,000
09/08/2018	8,890	0.29 ▲	3.26	8,600	8,930	8,610	1,185,790	10,541,673,100
08/08/2018	8,600	0.14 ▲	1.63	8,460	8,670	8,310	1,193,320	10,262,552,000
07/08/2018	8,460	-0.10 ▼	-1.18	8,560	8,750	8,260	1,012,810	8,568,372,600
06/08/2018	8,560	-0.64 ▼	-7.48	9,200	9,190	8,560	1,525,330	13,056,824,800
03/08/2018	9,200	-0.40 ▼	-4.35	9,600	9,600	9,200	2,077,470	19,112,724,000
02/08/2018	9,600	-0.10 ▼	-1.04	9,600	9,800	9,500	1,243,350	11,936,160,000
01/08/2018	9,600	-0.40 ▼	-4.17	10,000	10,000	9,500	1,134,950	10,895,520,000
31/07/2018	10,000	0.40 ▲	4.00	9,600	10,250	9,300	4,070,210	40,702,100,000
30/07/2018	9,600	-0.20 ▼	-2.08	9,800	9,800	9,400	1,412,930	13,564,128,000
29/07/2018	9,800	-0.26 ▼	-2.65	9,800	9,900	9,310	2,382,780	23,351,244,000
27/07/2018	9,800	-0.26 ▼	-2.65	9,800	9,900	9,310	2,382,780	23,351,244,000
26/07/2018	9,800	0.26 ▲	2.65	9,540	10,150	9,000	3,233,160	31,684,968,000
25/07/2018	9,540	0.62 ▲	6.50	8,920	9,540	9,100	1,547,360	14,761,814,400
24/07/2018	8,920	0.58 ▲	6.50	8,340	8,920	8,350	2,940,860	26,232,471,200
23/07/2018	8,340	0.54 ▲	6.47	7,800	8,340	7,600	2,998,080	25,003,987,200
20/07/2018	7,800	-0.10 ▼	-1.28	7,900	7,900	7,750	300,750	2,345,850,000
19/07/2018	7,900	-0.19 ▼	-2.41	8,090	8,090	7,850	802,450	6,339,355,000
18/07/2018	8,090	0.39 ▲	4.82	7,700	8,200	7,520	720,870	5,831,838,300
17/07/2018	7,700	-0.03 ▼	-0.39	7,700	7,760	7,510	577,640	4,447,828,000
16/07/2018	7,700	-0.10 ▼	-1.30	7,700	7,800	7,600	516,160	3,974,432,000
13/07/2018	7,700	0.03 ▲	0.39	7,670	7,800	7,520	406,130	3,127,201,000
12/07/2018	7,670	0.02 ▲	0.26	7,650	7,670	7,500	442,880	3,396,889,600
11/07/2018	7,650	-0.15 ▼	-1.96	7,800	7,800	7,600	431,660	3,302,199,000
10/07/2018	7,800	-0.20 ▼	-2.56	8,000	7,980	7,710	715,270	5,579,106,000
09/07/2018	8,000	-0.10 ▼	-1.25	8,100	8,000	7,710	634,510	5,076,080,000
07/07/2018	8,100	0.10 ▲	1.23	8,000	8,190	7,600	1,097,060	8,886,186,000
06/07/2018	8,100	0.10 ▲	1.23	8,000	8,190	7,600	1,097,060	8,886,186,000
05/07/2018	8,000	0.10 ▲	1.25	7,900	8,000	7,500	1,208,630	9,669,040,000
04/07/2018	7,900	-0.10 ▼	-1.27	8,000	8,000	7,500	979,860	7,740,894,000
03/07/2018	8,000	-0.51 ▼	-6.38	8,510	8,600	8,000	932,800	7,462,400,000
02/07/2018	8,510	-0.49 ▼	-5.76	9,000	8,900	8,420	892,830	7,597,983,300
01/07/2018	9,000	-0.10 ▼	-1.11	9,100	0	0	906,620	8,159,580,000
29/06/2018	9,000	-0.10 ▼	-1.11	9,100	9,100	8,730	906,620	8,159,580,000
28/06/2018	9,100	0.20 ▲	2.20	8,900	9,100	8,710	786,170	7,154,147,000
27/06/2018	8,900	-0.10 ▼	-1.12	9,000	9,200	8,800	934,600	8,317,940,000
26/06/2018	9,000	-0.01 ▼	-0.11	9,000	9,000	8,710	1,021,020	9,189,180,000
25/06/2018	9,000	-0.30 ▼	-3.33	9,300	9,200	8,900	1,327,630	11,948,670,000
22/06/2018	9,300	0.21 ▲	2.26	9,090	9,590	8,900	1,056,110	9,821,823,000
21/06/2018	9,090	-0.11 ▼	-1.21	9,200	9,200	8,800	1,233,090	11,208,788,100
20/06/2018	9,200	0.10 ▲	1.09	9,100	9,200	8,800	1,142,330	10,509,436,000
19/06/2018	9,100	-0.11 ▼	-1.21	9,100	9,100	8,680	1,962,990	17,863,209,000
18/06/2018	9,100	-0.60 ▼	-6.59	9,700	9,700	9,100	841,580	7,658,378,000
17/06/2018	9,700	-0.20 ▼	-2.06	9,900	9,800	9,500	1,168,340	11,332,898,000
15/06/2018	9,700	-0.20 ▼	-2.06	9,900	9,800	9,500	1,168,340	11,332,898,000
14/06/2018	9,900	0.38 ▲	3.84	9,520	9,900	9,200	1,362,640	13,490,136,000
13/06/2018	9,520	0.62 ▲	6.51	8,900	9,520	8,600	1,376,110	13,100,567,200
12/06/2018	8,900	-0.40 ▼	-4.49	9,300	9,200	8,800	804,250	7,157,825,000
11/06/2018	9,300	-0.40 ▼	-4.30	9,700	9,600	9,300	1,032,880	9,605,784,000
09/06/2018	9,700	-0.29 ▼	-2.99	9,990	9,990	9,600	747,950	7,255,115,000
08/06/2018	9,700	-0.29 ▼	-2.99	9,990	9,990	9,600	747,950	7,255,115,000
07/06/2018	9,990	0.38 ▲	3.80	9,610	10,000	9,610	1,271,810	12,705,381,900
06/06/2018	9,610	0.62 ▲	6.45	8,990	9,610	8,710	1,764,070	16,952,712,700
05/06/2018	8,990	-0.10 ▼	-1.11	9,090	9,080	8,650	906,380	8,148,356,200
04/06/2018	9,090	-0.11 ▼	-1.21	9,200	9,100	8,800	932,570	8,477,061,300
02/06/2018	9,200	0.30 ▲	3.26	8,900	9,200	8,700	1,141,980	10,506,216,000
01/06/2018	9,200	0.30 ▲	3.26	8,900	9,200	8,700	1,141,980	10,506,216,000
31/05/2018	8,900	0.05 ▲	0.56	8,850	8,900	8,600	868,070	7,725,823,000
30/05/2018	8,850	-0.15 ▼	-1.69	9,000	9,000	8,700	868,620	7,687,287,000
29/05/2018	9,000	0.07 ▲	0.78	8,930	9,000	8,400	896,570	8,069,130,000
28/05/2018	8,930	-0.67 ▼	-7.50	9,600	9,500	8,930	323,100	2,885,283,000
27/05/2018	9,600	0.20 ▲	2.08	9,400	9,600	9,350	584,840	5,614,464,000
25/05/2018	9,600	0.20 ▲	2.08	9,400	9,600	9,350	584,840	5,614,464,000
24/05/2018	10,000	-0.05 ▼	-0.50	10,050	10,200	9,890	413,750	4,137,500,000
23/05/2018	10,050	-0.05 ▼	-0.50	10,100	10,100	9,770	1,018,400	10,234,920,000
22/05/2018	10,100	-0.30 ▼	-2.97	10,400	10,400	9,800	1,513,440	15,285,744,000
21/05/2018	10,400	-0.10 ▼	-0.96	10,400	10,450	10,200	705,250	7,334,600,000
18/05/2018	10,400	-0.10 ▼	-0.96	10,500	10,500	10,250	914,750	9,513,400,000
17/05/2018	10,500	-0.20 ▼	-1.90	10,500	10,500	10,200	710,270	7,457,835,000
16/05/2018	10,500	0.10 ▲	0.95	10,400	10,650	10,200	1,353,150	14,208,075,000
15/05/2018	10,400	0.05 ▲	0.48	10,350	10,450	10,050	1,024,060	10,650,224,000
14/05/2018	10,350	-0.25 ▼	-2.42	10,600	10,500	10,100	1,091,920	11,301,372,000
11/05/2018	10,600	-0.10 ▼	-0.94	10,600	10,600	10,100	1,201,560	12,736,536,000
10/05/2018	10,600	0.50 ▲	4.72	10,100	10,650	10,250	2,082,050	22,069,730,000
09/05/2018	10,100	0.62 ▲	6.14	9,480	10,100	9,400	1,898,910	19,178,991,000
08/05/2018	9,480	0.18 ▲	1.90	9,300	9,500	9,020	1,459,160	13,832,836,800
07/05/2018	9,300	-0.13 ▼	-1.40	9,300	9,300	8,890	1,081,470	10,057,671,000
04/05/2018	9,300	-0.28 ▼	-3.01	9,580	9,500	9,150	912,100	8,482,530,000
03/05/2018	9,580	0.08 ▲	0.84	9,500	9,590	9,000	1,148,690	11,004,450,200
02/05/2018	9,500	-0.10 ▼	-1.05	9,600	9,700	9,100	1,061,720	10,086,340,000
27/04/2018	9,600	-0.37 ▼	-3.85	9,600	9,600	8,930	1,849,450	17,754,720,000
26/04/2018	9,600	0.20 ▲	2.08	9,400	9,900	8,750	2,374,760	22,797,696,000
25/04/2018	9,400	-0.70 ▼	-7.45	10,100	9,800	9,400	888,850	8,355,190,000
24/04/2018	9,400	-0.70 ▼	-7.45	10,100	9,800	9,400	888,850	8,355,190,000
23/04/2018	10,100	-0.75 ▼	-7.43	10,850	10,850	10,100	4,557,040	46,026,104,000
20/04/2018	10,850	-0.80 ▼	-7.37	11,650	10,850	10,850	216,480	2,348,808,000
19/04/2018	11,650	0.00 ■■	0.00	12,500	11,650	11,650	174,400	2,031,760,000
18/04/2018	12,500	-0.90 ▼	-7.20	13,400	13,200	12,500	1,874,000	23,425,000,000
13/04/2018	13,500	0.30 ▲	2.22	13,200	13,500	13,100	1,161,640	15,682,140,000
12/04/2018	13,200	-0.10 ▼	-0.76	13,300	13,400	13,000	979,200	12,925,440,000
11/04/2018	13,300	-0.40 ▼	-3.01	13,700	13,700	13,100	1,398,350	18,598,055,000
10/04/2018	13,700	-0.50 ▼	-3.65	14,200	14,200	13,500	1,232,670	16,887,579,000
09/04/2018	14,200	0.90 ▲	6.34	13,300	14,200	13,250	3,029,520	43,019,184,000
08/04/2018	13,300	0.30 ▲	2.26	13,000	13,700	12,900	1,667,150	22,173,095,000
06/04/2018	13,300	0.30 ▲	2.26	13,000	13,700	12,900	1,667,150	22,173,095,000
05/04/2018	13,000	-0.40 ▼	-3.08	13,400	13,400	12,900	1,812,660	23,564,580,000
04/04/2018	13,400	-0.10 ▼	-0.75	13,500	13,700	13,200	1,004,320	13,457,888,000
03/04/2018	13,500	0.30 ▲	2.22	13,200	13,500	13,000	1,173,630	15,844,005,000
02/04/2018	13,200	-0.30 ▼	-2.27	13,500	13,800	13,200	1,068,170	14,099,844,000
30/03/2018	13,500	0.05 ▲	0.37	13,450	13,500	13,250	973,950	13,148,325,000
29/03/2018	13,450	-0.15 ▼	-1.12	13,450	13,500	13,250	693,400	9,326,230,000
28/03/2018	13,450	-0.05 ▼	-0.37	13,450	13,500	13,250	879,940	11,835,193,000
27/03/2018	13,450	0.05 ▲	0.37	13,400	13,800	13,200	1,010,960	13,597,412,000
26/03/2018	13,400	-0.30 ▼	-2.24	13,700	13,800	13,300	646,150	8,658,410,000
23/03/2018	13,700	-0.10 ▼	-0.73	13,800	13,700	13,100	1,635,960	22,412,652,000
22/03/2018	13,800	-0.30 ▼	-2.17	14,100	14,100	13,500	1,756,810	24,243,978,000
21/03/2018	14,100	0.05 ▲	0.35	14,050	14,200	13,850	1,545,200	21,787,320,000
20/03/2018	14,050	-0.30 ▼	-2.14	14,350	14,450	13,850	1,465,250	20,586,762,500
19/03/2018	14,350	0.25 ▲	1.74	14,100	14,500	13,850	1,717,360	24,644,116,000
16/03/2018	14,100	-0.75 ▼	-5.32	14,850	14,900	14,100	1,385,620	19,537,242,000
15/03/2018	14,850	0.65 ▲	4.38	14,200	14,850	14,250	2,001,460	29,721,681,000
14/03/2018	14,200	0.90 ▲	6.34	13,300	14,200	13,500	2,842,480	40,363,216,000
13/03/2018	13,300	-0.10 ▼	-0.75	13,300	13,300	13,000	935,430	12,441,219,000
12/03/2018	13,300	-0.40 ▼	-3.01	13,700	13,800	13,500	1,463,510	19,464,683,000
09/03/2018	13,500	-0.20 ▼	-1.48	13,700	13,800	13,500	820,560	11,077,560,000
08/03/2018	13,700	0.20 ▲	1.46	13,500	13,700	13,350	1,152,050	15,783,085,000
07/03/2018	13,500	0.10 ▲	0.74	13,400	13,800	13,200	1,092,180	14,744,430,000
06/03/2018	13,400	0.20 ▲	1.49	13,200	13,500	13,000	621,850	8,332,790,000
05/03/2018	13,200	-0.30 ▼	-2.27	13,500	13,900	13,200	1,517,190	20,026,908,000
02/03/2018	13,500	-0.20 ▼	-1.48	13,700	13,900	13,350	1,113,670	15,034,545,000
01/03/2018	13,700	-0.30 ▼	-2.19	14,000	14,000	13,500	956,750	13,107,475,000
28/02/2018	14,000	0.20 ▲	1.43	13,800	14,400	13,800	1,355,350	18,974,900,000
27/02/2018	13,800	0.90 ▲	6.52	12,900	13,800	12,600	2,030,450	28,020,210,000
26/02/2018	12,900	-0.30 ▼	-2.33	13,200	13,100	12,600	1,492,030	19,247,187,000
23/02/2018	13,200	-0.10 ▼	-0.76	13,300	13,400	13,000	1,236,730	16,324,836,000
22/02/2018	13,300	-0.50 ▼	-3.76	13,300	13,300	12,700	1,029,360	13,690,488,000
21/02/2018	13,300	0.20 ▲	1.50	13,100	13,400	13,000	810,430	10,778,719,000
13/02/2018	13,100	0.60 ▲	4.58	12,500	13,100	12,500	845,720	11,078,932,000
12/02/2018	12,500	0.45 ▲	3.60	12,050	12,500	11,900	1,087,650	13,595,625,000
09/02/2018	12,050	-0.90 ▼	-7.47	12,950	12,300	12,050	1,181,620	14,238,521,000
08/02/2018	12,950	-0.15 ▼	-1.16	13,100	13,300	12,750	1,103,830	14,294,598,500
07/02/2018	13,100	-0.55 ▼	-4.20	13,650	13,550	12,700	1,895,910	24,836,421,000
06/02/2018	12,700	-0.95 ▼	-7.48	13,650	13,100	12,700	754,540	9,582,658,000
05/02/2018	13,650	-1.00 ▼	-7.33	14,650	14,300	13,650	1,958,580	26,734,617,000
02/02/2018	14,650	0.05 ▲	0.34	14,600	14,800	14,200	1,066,040	15,617,486,000
01/02/2018	14,600	-0.20 ▼	-1.37	14,800	15,000	14,400	1,745,880	25,489,848,000
31/01/2018	14,800	-0.60 ▼	-4.05	15,400	16,250	14,800	2,780,090	41,145,332,000
30/01/2018	15,400	1.00 ▲	6.49	14,400	15,400	14,000	2,249,300	34,639,220,000
29/01/2018	14,400	-0.40 ▼	-2.78	14,800	14,800	14,000	1,964,820	28,293,408,000
28/01/2018	14,800	-0.10 ▼	-0.68	14,900	14,900	14,100	1,846,590	27,329,532,000
26/01/2018	14,800	-0.10 ▼	-0.68	14,900	14,900	14,100	1,846,590	27,329,532,000
25/01/2018	14,900	-0.90 ▼	-6.04	14,900	15,300	14,000	3,177,060	47,338,194,000
24/01/2018	13,450	-2.35 ▼	-17.47	15,800	15,800	14,900	921,500	12,394,175,000
22/01/2018	15,800	-0.90 ▼	-5.70	15,800	15,800	14,900	1,316,950	20,807,810,000
21/01/2018	15,800	-0.20 ▼	-1.27	16,000	16,400	15,800	1,188,260	18,774,508,000
19/01/2018	15,800	-0.20 ▼	-1.27	16,000	16,400	15,800	1,188,260	18,774,508,000
18/01/2018	16,000	-0.10 ▼	-0.63	16,000	16,000	15,300	1,782,500	28,520,000,000
17/01/2018	16,000	-0.60 ▼	-3.75	16,600	16,900	15,900	1,819,180	29,106,880,000
16/01/2018	16,600	0.50 ▲	3.01	16,100	16,700	15,750	2,005,220	33,286,652,000
15/01/2018	16,100	0.10 ▲	0.62	16,000	16,600	15,400	1,294,460	20,840,806,000
12/01/2018	16,000	-0.40 ▼	-2.50	16,400	16,450	15,750	1,565,230	25,043,680,000
11/01/2018	16,400	0.10 ▲	0.61	16,300	16,600	15,500	2,415,670	39,616,988,000
10/01/2018	16,300	-1.20 ▼	-7.36	17,500	17,500	16,300	1,736,760	28,309,188,000
09/01/2018	17,500	0.50 ▲	2.86	17,000	17,600	16,400	1,621,230	28,371,525,000
08/01/2018	17,000	0.50 ▲	2.94	16,500	17,100	16,300	1,449,080	24,634,360,000
05/01/2018	16,500	0.35 ▲	2.12	16,150	17,250	16,300	2,146,280	35,413,620,000
04/01/2018	16,150	1.05 ▲	6.50	15,100	16,150	15,200	1,986,340	32,079,391,000
03/01/2018	15,100	-0.10 ▼	-0.66	15,100	15,300	14,800	1,443,790	21,801,229,000
02/01/2018	15,100	0.20 ▲	1.32	14,900	15,300	14,750	1,321,940	19,961,294,000
29/12/2017	14,900	0.90 ▲	6.04	14,000	14,900	13,950	1,822,790	27,159,571,000
28/12/2017	14,000	0.40 ▲	2.86	13,600	14,300	13,600	900,080	12,601,120,000
27/12/2017	13,600	-0.50 ▼	-3.68	14,100	14,200	13,600	444,040	6,038,944,000
26/12/2017	14,100	-0.35 ▼	-2.48	14,450	14,450	13,850	409,890	5,779,449,000
25/12/2017	14,450	-0.25 ▼	-1.73	14,450	14,500	14,000	520,200	7,516,890,000
23/12/2017	14,450	-0.40 ▼	-2.77	14,850	14,850	14,400	408,790	5,907,015,500
22/12/2017	14,450	-0.40 ▼	-2.77	14,850	14,850	14,400	408,790	5,907,015,500
21/12/2017	14,850	0.75 ▲	5.05	14,100	15,050	14,200	821,190	12,194,671,500
20/12/2017	14,100	0.50 ▲	3.55	13,600	14,350	13,450	1,055,090	14,876,769,000
19/12/2017	13,800	0.30 ▲	2.17	13,500	14,000	13,600	144,400	1,992,720,000
18/12/2017	13,950	0.45 ▲	3.23	13,500	14,000	13,900	34,000	474,300,000
17/12/2017	13,500	-0.15 ▼	-1.11	13,650	13,650	13,450	132,100	1,783,350,000
15/12/2017	13,650	-0.15 ▼	-1.10	13,800	13,800	13,400	86,900	1,186,185,000
14/12/2017	13,800	0.30 ▲	2.17	13,500	13,900	13,500	253,600	3,499,680,000
13/12/2017	13,500	-0.10 ▼	-0.74	13,600	13,800	13,200	434,780	5,869,530,000
12/12/2017	13,600	-0.40 ▼	-2.94	14,000	13,900	13,550	205,660	2,796,976,000
11/12/2017	13,900	-0.10 ▼	-0.72	14,000	13,900	13,600	19,930	277,027,000
10/12/2017	14,000	-0.30 ▼	-2.14	14,300	14,650	14,000	362,060	5,068,840,000
08/12/2017	14,300	0.50 ▲	3.50	13,800	14,450	13,800	814,910	11,653,213,000
07/12/2017	14,300	0.55 ▲	3.85	13,800	14,450	13,800	713,590	10,204,337,000
05/12/2017	13,300	0.10 ▲	0.76	13,500	13,550	13,250	347,270	4,618,691,000
04/12/2017	13,200	0.00 ■■	0.00	13,450	13,800	13,100	736,500	9,721,800,000
01/12/2017	13,200	0.00 ■■	0.00	13,050	13,600	13,000	414,990	5,477,868,000
30/11/2017	13,200	-0.25 ▼	-1.86	13,450	13,850	13,150	393,610	5,195,652,000
29/11/2017	13,450	-0.45 ▼	-3.24	13,400	13,900	13,400	239,660	3,223,427,000
28/11/2017	13,900	-0.45 ▼	-3.14	14,000	14,400	13,600	429,710	5,972,969,000
27/11/2017	14,350	0.90 ▲	6.69	14,350	14,350	14,000	564,320	8,097,992,000
24/11/2017	13,450	0.85 ▲	6.75	12,200	13,450	12,000	921,500	12,394,175,000
23/11/2017	12,600	-0.75 ▼	-5.62	13,150	13,500	12,500	397,020	5,002,452,000
22/11/2017	13,350	-0.35 ▼	-2.55	13,900	13,900	13,350	182,910	2,441,848,500
21/11/2017	13,700	-0.25 ▼	-1.79	13,650	13,950	13,650	135,920	1,862,104,000
20/11/2017	13,950	0.35 ▲	2.57	14,000	14,200	13,700	230,620	3,217,149,000
17/11/2017	13,600	-0.45 ▼	-3.20	13,850	14,000	13,500	434,510	5,909,336,000
16/11/2017	14,050	-0.25 ▼	-1.75	14,050	14,300	13,950	332,220	4,667,691,000
15/11/2017	14,300	-0.20 ▼	-1.38	14,200	14,300	14,000	398,510	5,698,693,000
14/11/2017	14,500	0.50 ▲	3.57	14,300	14,700	13,900	363,530	5,271,185,000
13/11/2017	14,000	0.40 ▲	2.94	13,600	14,250	13,600	481,860	6,746,040,000
10/11/2017	13,600	-0.40 ▼	-2.86	13,700	14,200	13,050	797,930	10,851,848,000
09/11/2017	14,000	-1.05 ▼	-6.98	14,700	15,050	14,000	449,980	6,299,720,000
08/11/2017	15,050	-0.30 ▼	-1.95	16,400	16,400	14,700	1,071,710	16,129,235,500
07/11/2017	15,350	1.00 ▲	6.97	15,350	15,350	15,350	270,640	4,154,324,000
06/11/2017	14,350	0.90 ▲	6.69	14,300	14,350	14,000	274,400	3,937,640,000
03/11/2017	13,450	0.85 ▲	6.75	13,400	13,450	13,300	248,280	3,339,366,000
02/11/2017	12,600	0.80 ▲	6.78	11,600	12,600	11,600	700,290	8,823,654,000
01/11/2017	11,800	-0.85 ▼	-6.72	11,800	12,600	11,800	1,504,920	17,758,056,000
31/10/2017	12,650	-0.95 ▼	-6.99	12,650	12,650	12,650	112,840	1,427,426,000
30/10/2017	13,600	-1.00 ▼	-6.85	13,850	14,000	13,600	369,410	5,023,976,000
27/10/2017	14,600	-1.05 ▼	-6.71	15,150	15,800	14,600	620,400	9,057,840,000
26/10/2017	15,650	-0.85 ▼	-5.15	16,500	16,500	15,350	494,310	7,735,951,500
25/10/2017	16,500	-0.10 ▼	-0.60	16,600	16,750	16,000	299,980	4,949,670,000
24/10/2017	16,600	0.15 ▲	0.91	16,400	16,750	16,100	222,740	3,697,484,000
23/10/2017	16,450	0.00 ■■	0.00	16,450	16,900	16,200	352,130	5,792,538,500
20/10/2017	16,450	-0.55 ▼	-3.24	17,000	17,000	16,300	354,830	5,836,953,500
19/10/2017	17,000	-0.40 ▼	-2.30	17,400	17,400	17,000	127,640	2,169,880,000
18/10/2017	17,400	0.20 ▲	1.16	17,100	17,500	17,000	253,640	4,413,336,000
17/10/2017	17,200	-0.10 ▼	-0.58	17,300	17,700	17,000	151,860	2,611,992,000
16/10/2017	17,300	-0.80 ▼	-4.42	18,200	18,200	17,300	291,840	5,048,832,000
13/10/2017	18,100	-0.10 ▼	-0.55	18,350	18,350	17,700	249,200	4,510,520,000
12/10/2017	18,200	0.70 ▲	4.00	17,650	18,350	17,350	514,640	9,366,448,000
11/10/2017	17,500	0.25 ▲	1.45	17,300	18,000	17,000	401,240	7,021,700,000
10/10/2017	17,250	0.15 ▲	0.88	17,100	17,300	16,900	390,110	6,729,397,500
09/10/2017	17,100	-0.40 ▼	-2.29	17,750	17,750	16,950	630,640	10,783,944,000
06/10/2017	17,500	-0.20 ▼	-1.13	17,950	17,950	17,300	107,380	1,879,150,000
05/10/2017	17,700	0.70 ▲	4.12	17,000	17,700	16,800	247,770	4,385,529,000
04/10/2017	17,000	0.10 ▲	0.59	16,800	17,100	16,800	129,110	2,194,870,000
03/10/2017	16,900	0.40 ▲	2.42	16,900	17,100	16,500	274,110	4,632,459,000
02/10/2017	16,500	0.00 ■■	0.00	16,950	17,150	16,500	190,840	3,148,860,000
29/09/2017	16,500	-0.30 ▼	-1.79	16,900	17,200	16,200	520,590	8,589,735,000
28/09/2017	16,800	-1.10 ▼	-6.15	17,800	17,800	16,650	1,080,060	18,145,008,000
27/09/2017	17,900	-0.50 ▼	-2.72	18,300	18,500	17,900	229,340	4,105,186,000
26/09/2017	18,400	0.10 ▲	0.55	18,100	18,450	17,850	278,280	5,120,352,000
25/09/2017	18,300	-0.70 ▼	-3.68	18,600	18,800	18,300	168,610	3,085,563,000
22/09/2017	19,000	0.00 ■■	0.00	19,000	19,100	18,200	578,720	10,995,680,000
21/09/2017	19,000	0.05 ▲	0.26	18,800	19,000	18,000	584,390	11,103,410,000
20/09/2017	18,950	-0.50 ▼	-2.57	19,300	19,550	18,900	408,610	7,743,159,500
19/09/2017	19,450	0.45 ▲	2.37	19,000	19,900	18,900	880,610	17,127,864,500
18/09/2017	19,000	-0.60 ▼	-3.06	19,600	20,000	18,800	627,450	11,921,550,000
15/09/2017	19,600	-0.70 ▼	-3.45	20,300	20,300	19,300	381,530	7,477,988,000
14/09/2017	20,300	0.60 ▲	3.05	19,700	20,500	19,550	137,210	2,785,363,000
13/09/2017	19,700	-0.80 ▼	-3.90	20,600	20,600	19,500	656,260	12,928,322,000
12/09/2017	20,500	0.20 ▲	0.99	20,100	20,500	19,350	536,560	10,999,480,000
11/09/2017	20,300	-0.95 ▼	-4.47	21,000	21,300	20,300	539,090	10,943,527,000
08/09/2017	21,250	1.35 ▲	6.78	20,500	21,250	20,300	1,142,600	24,280,250,000
07/09/2017	19,900	1.30 ▲	6.99	18,900	19,900	18,600	932,950	18,565,705,000
06/09/2017	18,600	0.90 ▲	5.08	17,950	18,750	17,900	457,140	8,502,804,000
05/09/2017	17,700	0.60 ▲	3.51	17,400	17,950	17,300	305,140	5,400,978,000
01/09/2017	17,100	0.10 ▲	0.59	16,700	17,400	16,450	178,480	3,052,008,000
31/08/2017	17,000	0.00 ■■	0.00	17,100	17,100	16,400	198,030	3,366,510,000
30/08/2017	17,000	0.20 ▲	1.19	16,300	17,750	16,300	217,580	3,698,860,000
29/08/2017	16,800	0.40 ▲	2.44	16,150	17,500	16,150	174,760	2,935,968,000
28/08/2017	16,400	-0.60 ▼	-3.53	16,800	16,800	16,200	220,080	3,609,312,000
25/08/2017	17,000	-0.40 ▼	-2.30	17,000	17,400	16,400	131,220	2,230,740,000
24/08/2017	17,400	-1.10 ▼	-5.95	19,000	19,000	17,250	463,890	8,071,686,000
23/08/2017	18,500	1.20 ▲	6.94	17,950	18,500	17,500	658,850	12,188,725,000
22/08/2017	17,300	1.10 ▲	6.79	16,200	17,300	16,000	464,210	8,030,833,000
21/08/2017	16,200	-0.30 ▼	-1.82	16,100	17,500	15,900	115,240	1,866,888,000
18/08/2017	16,500	0.00 ■■	0.00	16,450	16,500	15,600	140,180	2,312,970,000
17/08/2017	16,500	-0.60 ▼	-3.51	16,400	16,900	16,300	114,500	1,889,250,000
16/08/2017	17,100	-0.10 ▼	-0.58	17,200	17,500	16,450	99,090	1,694,439,000
15/08/2017	17,200	-0.95 ▼	-5.23	18,200	18,200	16,900	608,130	10,459,836,000
14/08/2017	18,150	0.30 ▲	1.68	17,000	18,500	17,000	218,600	3,967,590,000
11/08/2017	17,850	-1.30 ▼	-6.79	18,500	19,000	17,850	1,061,940	18,955,629,000
10/08/2017	19,150	-1.40 ▼	-6.81	19,300	20,500	19,150	493,480	9,450,142,000
09/08/2017	20,550	-1.50 ▼	-6.80	21,900	22,050	20,550	429,400	8,824,170,000
08/08/2017	22,050	-0.30 ▼	-1.34	22,300	22,850	22,050	134,510	2,965,945,500
07/08/2017	22,350	0.05 ▲	0.22	22,200	22,950	22,000	344,130	7,691,305,500
04/08/2017	22,300	0.20 ▲	0.90	22,100	23,500	21,900	172,220	3,840,506,000
03/08/2017	22,100	-0.70 ▼	-3.07	22,500	22,850	22,100	476,810	10,537,501,000
02/08/2017	22,800	-0.65 ▼	-2.77	23,300	23,450	22,600	161,580	3,684,024,000
01/08/2017	23,450	0.70 ▲	3.08	22,450	24,300	22,400	707,810	16,598,144,500
31/07/2017	22,750	-1.70 ▼	-6.95	23,500	24,000	22,750	670,610	15,256,377,500
28/07/2017	24,450	-0.20 ▼	-0.81	24,650	25,500	24,000	540,910	13,225,249,500
27/07/2017	24,650	0.00 ■■	0.00	24,350	24,650	24,100	168,130	4,144,404,500
26/07/2017	24,650	1.40 ▲	6.02	23,250	24,700	23,100	376,920	9,291,078,000
25/07/2017	23,250	-0.25 ▼	-1.06	23,500	23,600	23,200	73,760	1,714,920,000
24/07/2017	23,500	-0.30 ▼	-1.26	24,200	24,200	23,300	182,170	4,280,995,000
21/07/2017	23,800	1.55 ▲	6.97	22,350	23,800	22,000	663,900	15,800,820,000
20/07/2017	22,250	-0.05 ▼	-0.22	22,600	22,600	21,900	202,720	4,510,520,000
19/07/2017	22,300	0.00 ■■	0.00	21,200	22,700	21,200	204,700	4,564,810,000
18/07/2017	22,300	-1.20 ▼	-5.11	23,500	23,500	22,000	320,640	7,150,272,000
17/07/2017	23,500	-1.40 ▼	-5.62	24,500	25,000	23,500	273,820	6,434,770,000
14/07/2017	24,900	0.50 ▲	2.05	24,700	25,500	24,400	383,620	9,552,138,000
13/07/2017	24,400	0.20 ▲	0.83	24,500	24,800	23,700	269,670	6,579,948,000
12/07/2017	24,200	1.40 ▲	6.14	22,800	24,200	22,800	723,030	17,497,326,000
11/07/2017	22,800	0.60 ▲	2.70	22,200	22,800	21,100	341,710	7,790,988,000
10/07/2017	22,200	-1.30 ▼	-5.53	23,200	23,200	21,900	932,740	20,706,828,000
07/07/2017	23,500	-0.40 ▼	-1.67	24,000	24,500	23,500	283,970	6,673,295,000
06/07/2017	23,900	0.00 ■■	0.00	23,500	25,000	23,000	401,250	9,589,875,000
05/07/2017	23,900	0.50 ▲	2.14	21,800	24,900	21,800	3,374,760	80,656,764,000
04/07/2017	23,400	-1.75 ▼	-6.96	23,400	23,400	23,400	121,450	2,841,930,000
03/07/2017	25,150	-1.85 ▼	-6.85	25,150	25,150	25,150	1,002,410	25,210,611,500
30/06/2017	27,000	-2.00 ▼	-6.90	29,000	29,000	27,000	938,520	25,340,040,000
29/06/2017	29,000	0.00 ■■	0.00	31,000	31,000	27,000	2,388,650	69,270,850,000
28/06/2017	29,000	0.20 ▲	0.69	28,800	29,200	28,500	410,100	11,892,900,000
27/06/2017	28,800	0.20 ▲	0.70	28,100	29,500	28,100	363,350	10,464,480,000
26/06/2017	28,600	-0.70 ▼	-2.39	29,200	29,200	27,900	1,309,250	37,444,550,000
23/06/2017	29,300	0.00 ■■	0.00	29,300	30,200	29,100	481,370	14,104,141,000
22/06/2017	29,300	0.70 ▲	2.45	30,100	30,300	28,600	594,360	17,414,748,000
21/06/2017	28,600	1.85 ▲	6.92	26,000	28,600	26,000	1,630,600	46,635,160,000
20/06/2017	26,750	1.75 ▲	7.00	26,750	26,750	26,700	602,830	16,125,702,500
19/06/2017	25,000	1.60 ▲	6.84	25,000	25,000	25,000	330,740	8,268,500,000
16/06/2017	23,400	1.50 ▲	6.85	22,500	23,400	22,000	542,930	12,704,562,000
15/06/2017	21,900	0.30 ▲	1.39	22,600	22,700	21,900	805,950	17,650,305,000
14/06/2017	21,600	1.40 ▲	6.93	20,200	21,600	20,200	570,090	12,313,944,000
13/06/2017	20,200	-0.40 ▼	-1.94	20,500	21,000	20,200	274,760	5,550,152,000
12/06/2017	20,600	-0.60 ▼	-2.83	21,200	21,300	20,600	240,350	4,951,210,000
09/06/2017	21,200	0.00 ■■	0.00	21,600	21,600	21,000	670,450	14,213,540,000
08/06/2017	21,200	-0.30 ▼	-1.40	21,700	21,700	21,000	267,500	5,671,000,000
07/06/2017	21,500	-0.50 ▼	-2.27	21,500	22,000	21,400	372,450	8,007,675,000
06/06/2017	22,000	0.50 ▲	2.33	21,600	22,000	21,150	532,900	11,723,800,000
05/06/2017	21,500	0.25 ▲	1.18	21,800	21,800	20,650	493,980	10,620,570,000
02/06/2017	21,250	-0.05 ▼	-0.23	20,600	21,900	20,300	1,184,800	25,177,000,000
01/06/2017	21,300	-0.60 ▼	-2.74	21,250	22,400	21,100	1,012,590	21,568,167,000
31/05/2017	21,900	0.00 ■■	0.00	23,000	23,200	21,900	599,700	13,133,430,000
30/05/2017	21,900	1.40 ▲	6.83	19,800	21,900	19,800	2,789,970	61,100,343,000
29/05/2017	20,500	-1.50 ▼	-6.82	21,400	21,900	20,500	1,462,210	29,975,305,000
26/05/2017	22,000	-0.80 ▼	-3.51	22,800	22,850	22,000	354,350	7,795,700,000
25/05/2017	22,800	0.60 ▲	2.70	22,800	22,800	21,100	1,115,120	25,424,736,000
24/05/2017	22,200	0.80 ▲	3.74	22,000	22,600	21,000	547,970	12,164,934,000
23/05/2017	21,400	1.40 ▲	7.00	19,900	21,400	19,000	1,632,150	34,928,010,000
22/05/2017	20,000	0.25 ▲	1.27	19,750	20,500	18,400	1,992,270	39,845,400,000
19/05/2017	19,750	1.25 ▲	6.76	19,750	19,750	19,000	1,882,000	37,169,500,000
18/05/2017	18,500	1.20 ▲	6.94	18,500	18,500	17,000	3,359,410	62,149,085,000
17/05/2017	17,300	1.10 ▲	6.79	17,300	17,300	17,300	206,220	3,567,606,000
16/05/2017	16,200	1.05 ▲	6.93	16,200	16,200	16,200	488,170	7,908,354,000
15/05/2017	15,150	0.95 ▲	6.69	15,150	15,150	15,150	388,990	5,893,198,500
09/05/2017	11,650	0.75 ▲	6.88	11,650	11,650	11,650	43,260	503,979,000
08/05/2017	10,900	0.70 ▲	6.86	10,900	10,900	10,900	243,610	2,655,349,000
05/05/2017	10,200	0.63 ▲	6.58	10,200	10,200	10,200	223,360	2,278,272,000
04/05/2017	9,570	0.62 ▲	6.93	9,570	9,570	9,570	108,700	1,040,259,000
03/05/2017	8,950	0.58 ▲	6.93	8,950	8,950	8,950	341,190	3,053,650,500
28/04/2017	8,370	0.54 ▲	6.90	8,370	8,370	8,370	227,730	1,906,100,100
27/04/2017	7,830	0.51 ▲	6.97	7,830	7,830	7,830	11,870	92,942,100
26/04/2017	7,320	0.47 ▲	6.86	7,200	7,320	7,000	916,180	6,706,437,600
25/04/2017	6,850	-0.30 ▼	-4.20	7,350	7,350	6,650	838,210	5,741,738,500
24/04/2017	7,150	0.46 ▲	6.88	7,150	7,150	7,150	700,050	5,005,357,500
21/04/2017	6,690	0.31 ▲	4.86	6,260	6,750	6,260	78,940	528,108,600
20/04/2017	6,380	-0.37 ▼	-5.48	6,610	6,750	6,340	171,400	1,093,532,000
19/04/2017	6,750	-0.14 ▼	-2.03	6,660	6,890	6,600	236,910	1,599,142,500
18/04/2017	6,890	-0.20 ▼	-2.82	7,090	7,090	6,600	234,740	1,617,358,600
17/04/2017	7,090	0.46 ▲	6.94	7,090	7,090	7,000	699,560	4,959,880,400
14/04/2017	6,630	0.43 ▲	6.94	6,630	6,630	6,600	813,080	5,390,720,400
13/04/2017	6,200	0.40 ▲	6.90	5,810	6,200	5,810	141,950	880,090,000
12/04/2017	5,800	-0.38 ▼	-6.15	6,180	6,390	5,750	304,670	1,767,086,000
11/04/2017	6,180	-0.30 ▼	-4.63	6,220	6,600	6,150	370,600	2,290,308,000
10/04/2017	6,480	-0.02 ▼	-0.31	6,780	6,780	6,110	243,000	1,574,640,000
07/04/2017	6,500	-0.48 ▼	-6.88	6,760	6,900	6,500	324,830	2,111,395,000
05/04/2017	6,980	-0.02 ▼	-0.29	6,550	7,000	6,550	252,190	1,760,286,200
04/04/2017	7,000	0.16 ▲	2.34	7,080	7,290	6,810	197,340	1,381,380,000
03/04/2017	6,840	0.44 ▲	6.88	6,100	6,840	6,100	672,940	4,602,909,600
31/03/2017	6,400	-0.48 ▼	-6.98	7,100	7,300	6,400	1,349,010	8,633,664,000
30/03/2017	6,880	0.45 ▲	7.00	6,880	6,880	6,880	482,600	3,320,288,000
29/03/2017	6,430	0.42 ▲	6.99	6,010	6,430	6,010	156,920	1,008,995,600
28/03/2017	6,010	0.39 ▲	6.94	5,600	6,010	5,500	804,420	4,834,564,200
27/03/2017	5,620	0.36 ▲	6.84	5,600	5,620	5,300	877,960	4,934,135,200
24/03/2017	5,260	0.34 ▲	6.91	5,260	5,260	5,250	409,510	2,154,022,600
23/03/2017	4,920	0.32 ▲	6.96	4,790	4,920	4,700	1,485,530	7,308,807,600
22/03/2017	4,600	0.29 ▲	6.73	4,310	4,610	4,310	700,040	3,220,184,000
21/03/2017	4,310	-0.01 ▼	-0.23	4,320	4,350	4,200	49,560	213,603,600
20/03/2017	4,320	-0.02 ▼	-0.46	4,400	4,400	4,220	5,900	25,488,000
17/03/2017	4,340	0.13 ▲	3.09	4,050	4,390	3,920	25,040	108,673,600
16/03/2017	4,210	-0.29 ▼	-6.44	4,500	4,500	4,190	199,980	841,915,800
15/03/2017	4,500	0.15 ▲	3.45	4,310	4,500	4,310	29,250	131,625,000
14/03/2017	4,350	0.01 ▲	0.23	4,550	4,550	4,350	8,150	35,452,500
13/03/2017	4,340	-0.11 ▼	-2.47	4,450	4,500	4,340	40,310	174,945,400
10/03/2017	4,450	-0.13 ▼	-2.84	4,600	4,600	4,450	10,590	47,125,500
09/03/2017	4,580	0.01 ▲	0.22	4,570	4,600	4,500	33,870	155,124,600
08/03/2017	4,570	0.03 ▲	0.66	4,600	4,600	4,520	112,010	511,885,700
07/03/2017	4,540	-0.01 ▼	-0.22	4,510	4,550	4,510	88,930	403,742,200
06/03/2017	4,550	0.05 ▲	1.11	4,450	4,650	4,450	167,950	764,172,500
03/03/2017	4,500	0.00 ■■	0.00	4,500	4,500	4,400	25,850	116,325,000
02/03/2017	4,500	0.20 ▲	4.65	4,300	4,520	4,300	59,370	267,165,000
01/03/2017	4,300	-0.24 ▼	-5.29	4,500	4,560	4,300	103,040	443,072,000
28/02/2017	4,540	-0.01 ▼	-0.22	4,580	4,580	4,460	149,190	677,322,600
27/02/2017	4,550	-0.01 ▼	-0.22	4,560	4,650	4,500	75,500	343,525,000
24/02/2017	4,560	-0.03 ▼	-0.65	4,600	4,690	4,400	66,880	304,972,800
23/02/2017	4,590	0.01 ▲	0.22	4,590	4,700	4,580	276,040	1,267,023,600
22/02/2017	4,580	-0.12 ▼	-2.55	4,520	4,700	4,440	138,570	634,650,600
21/02/2017	4,700	-0.05 ▼	-1.05	4,550	4,800	4,420	544,920	2,561,124,000
20/02/2017	4,750	-0.06 ▼	-1.25	4,810	4,810	4,510	311,020	1,477,345,000
17/02/2017	4,810	0.02 ▲	0.42	4,800	5,020	4,800	354,420	1,704,760,200
16/02/2017	4,790	0.23 ▲	5.04	4,860	4,870	4,700	1,807,600	8,658,404,000
15/02/2017	4,560	0.29 ▲	6.79	4,300	4,560	4,270	471,790	2,151,362,400
14/02/2017	4,270	0.07 ▲	1.67	4,390	4,390	4,200	10,340	44,151,800
13/02/2017	4,200	-0.05 ▼	-1.18	4,290	4,290	4,200	27,340	114,828,000
10/02/2017	4,250	0.15 ▲	3.66	4,300	4,350	4,200	88,990	378,207,500
09/02/2017	4,100	0.00 ■■	0.00	4,100	4,100	4,100	0	0
08/02/2017	4,100	0.10 ▲	2.50	4,100	4,100	3,800	10,280	42,148,000
07/02/2017	4,000	-0.25 ▼	-5.88	4,370	4,370	4,000	40,660	162,640,000
06/02/2017	4,250	0.20 ▲	4.94	4,100	4,330	4,000	69,850	296,862,500
03/02/2017	4,050	-0.05 ▼	-1.22	4,200	4,200	3,900	9,630	39,001,500
02/02/2017	4,100	0.00 ■■	0.00	3,910	4,100	3,840	19,970	81,877,000
25/01/2017	4,100	0.25 ▲	6.49	3,840	4,100	3,830	48,940	200,654,000
24/01/2017	3,850	0.00 ■■	0.00	3,600	3,860	3,600	1,430	5,505,500
23/01/2017	3,850	0.15 ▲	4.05	3,510	3,860	3,460	64,580	248,633,000
20/01/2017	3,700	0.19 ▲	5.41	3,700	3,700	3,510	930	3,441,000
19/01/2017	3,510	0.01 ▲	0.29	3,740	3,740	3,510	2,560	8,985,600
18/01/2017	3,500	-0.13 ▼	-3.58	3,630	3,630	3,500	1,140	3,990,000
17/01/2017	3,630	0.23 ▲	6.76	3,500	3,630	3,300	36,890	133,910,700
16/01/2017	3,400	-0.20 ▼	-5.56	3,600	3,600	3,400	3,350	11,390,000
13/01/2017	3,600	0.10 ▲	2.86	3,600	3,600	3,600	10	36,000
12/01/2017	3,500	0.08 ▲	2.34	3,420	3,500	3,420	7,320	25,620,000
11/01/2017	3,420	-0.06 ▼	-1.72	3,500	3,500	3,410	3,920	13,406,400
10/01/2017	3,480	0.00 ■■	0.00	3,480	3,480	3,480	260	904,800
09/01/2017	3,480	0.06 ▲	1.75	3,500	3,500	3,480	42,230	146,960,400
06/01/2017	3,420	-0.22 ▼	-6.04	3,500	3,600	3,420	15,800	54,036,000
05/01/2017	3,640	0.04 ▲	1.11	3,640	3,650	3,460	2,940	10,701,600
04/01/2017	3,600	0.06 ▲	1.69	3,600	3,600	3,520	6,200	22,320,000
03/01/2017	3,540	-0.26 ▼	-6.84	3,550	3,550	3,540	19,600	69,384,000
30/12/2016	3,800	-0.20 ▼	-5.00	3,720	3,800	3,720	35,020	133,076,000
29/12/2016	4,000	0.26 ▲	6.95	3,740	4,000	3,480	62,790	251,160,000
28/12/2016	3,740	0.24 ▲	6.86	3,270	3,740	3,270	20,580	76,969,200
27/12/2016	3,500	0.05 ▲	1.45	3,350	3,500	3,220	97,790	342,265,000
26/12/2016	3,450	-0.08 ▼	-2.27	3,470	3,480	3,300	48,780	168,291,000
23/12/2016	3,530	0.04 ▲	1.15	3,250	3,530	3,250	7,450	26,298,500
22/12/2016	3,490	-0.06 ▼	-1.69	3,430	3,490	3,420	19,360	67,566,400
21/12/2016	3,550	0.10 ▲	2.90	3,400	3,550	3,400	48,740	173,027,000
20/12/2016	3,450	-0.13 ▼	-3.63	3,450	3,450	3,450	35,070	120,991,500
19/12/2016	3,580	0.16 ▲	4.68	3,220	3,580	3,220	15,600	55,848,000
16/12/2016	3,420	0.03 ▲	0.88	3,300	3,420	3,300	34,800	119,016,000
15/12/2016	3,390	-0.01 ▼	-0.29	3,290	3,400	3,170	61,270	207,705,300
14/12/2016	3,400	-0.10 ▼	-2.86	3,700	3,700	3,340	11,910	40,494,000
13/12/2016	3,500	0.00 ■■	0.00	3,500	3,500	3,300	39,030	136,605,000
12/12/2016	3,500	-0.20 ▼	-5.41	3,800	3,800	3,500	44,250	154,875,000
09/12/2016	3,700	-0.10 ▼	-2.63	3,680	3,840	3,680	8,470	31,339,000
08/12/2016	3,800	0.01 ▲	0.26	3,820	3,820	3,700	5,770	21,926,000
07/12/2016	3,790	0.00 ■■	0.00	3,790	3,790	3,700	7,020	26,605,800
06/12/2016	3,790	-0.01 ▼	-0.26	3,720	3,790	3,600	4,610	17,471,900
05/12/2016	3,800	-0.04 ▼	-1.04	3,700	3,800	3,700	7,470	28,386,000
02/12/2016	3,840	0.00 ■■	0.00	3,830	3,840	3,720	43,270	166,156,800
01/12/2016	3,840	0.00 ■■	0.00	3,590	3,900	3,590	87,520	336,076,800
30/11/2016	3,840	0.04 ▲	1.05	3,910	3,910	3,750	13,500	51,840,000
29/11/2016	3,800	0.08 ▲	2.15	3,850	3,880	3,750	16,450	62,510,000
28/11/2016	3,720	-0.18 ▼	-4.62	3,860	3,900	3,720	17,950	66,774,000
25/11/2016	3,900	0.00 ■■	0.00	3,940	3,940	3,860	9,060	35,334,000
24/11/2016	3,900	-0.05 ▼	-1.27	3,880	3,950	3,870	31,010	120,939,000
23/11/2016	3,950	0.05 ▲	1.28	3,950	3,950	3,950	250	987,500
22/11/2016	3,900	-0.07 ▼	-1.76	3,990	3,990	3,850	15,940	62,166,000
21/11/2016	3,970	-0.03 ▼	-0.75	3,900	3,970	3,850	34,630	137,481,100
18/11/2016	4,000	0.05 ▲	1.27	3,850	4,040	3,850	21,010	84,040,000
17/11/2016	3,950	0.00 ■■	0.00	4,050	4,050	3,950	14,360	56,722,000
16/11/2016	3,950	0.09 ▲	2.33	3,850	3,960	3,850	22,280	88,006,000
15/11/2016	3,860	0.01 ▲	0.26	3,860	3,880	3,700	13,430	51,839,800
14/11/2016	3,850	-0.01 ▼	-0.26	3,610	3,880	3,610	10,050	38,692,500
11/11/2016	3,860	0.04 ▲	1.05	3,890	3,890	3,800	8,080	31,188,800
10/11/2016	3,820	-0.06 ▼	-1.55	3,880	3,880	3,820	7,070	27,007,400
09/11/2016	3,880	0.03 ▲	0.78	3,600	3,880	3,600	1,610	6,246,800
08/11/2016	3,850	-0.05 ▼	-1.28	3,820	3,860	3,780	31,130	119,850,500
07/11/2016	3,900	-0.14 ▼	-3.47	3,900	3,980	3,760	73,110	285,129,000
04/11/2016	4,040	0.05 ▲	1.25	4,040	4,040	4,040	50	202,000
03/11/2016	3,990	-0.06 ▼	-1.48	4,050	4,050	3,930	10,700	42,693,000
02/11/2016	4,050	-0.02 ▼	-0.49	4,050	4,050	3,940	540	2,187,000
01/11/2016	4,070	-0.03 ▼	-0.73	3,970	4,070	3,850	35,450	144,281,500
31/10/2016	4,100	-0.10 ▼	-2.38	4,000	4,100	3,950	30,240	123,984,000
28/10/2016	4,200	0.02 ▲	0.48	4,000	4,200	4,000	35,130	147,546,000
27/10/2016	4,180	-0.01 ▼	-0.24	3,980	4,190	3,980	34,650	144,837,000
26/10/2016	4,190	0.27 ▲	6.89	3,920	4,190	3,920	56,110	235,100,900
25/10/2016	3,920	-0.07 ▼	-1.75	3,720	4,000	3,720	47,850	187,572,000
24/10/2016	3,990	0.00 ■■	0.00	4,030	4,030	3,990	5,810	23,181,900
21/10/2016	3,990	0.06 ▲	1.53	4,000	4,000	3,930	10,090	40,259,100
20/10/2016	3,930	-0.01 ▼	-0.25	3,940	3,940	3,930	9,050	35,566,500
19/10/2016	3,940	-0.06 ▼	-1.50	4,100	4,100	3,940	10,050	39,597,000
18/10/2016	4,000	0.00 ■■	0.00	3,990	4,000	3,990	2,000	8,000,000
17/10/2016	4,000	-0.01 ▼	-0.25	4,020	4,020	4,000	15,100	60,400,000
14/10/2016	4,010	0.01 ▲	0.25	4,160	4,170	4,010	3,060	12,270,600
13/10/2016	4,000	0.00 ■■	0.00	4,000	4,280	4,000	22,740	90,960,000
12/10/2016	4,000	0.10 ▲	2.56	3,910	4,000	3,890	64,480	257,920,000
11/10/2016	3,900	-0.01 ▼	-0.26	4,000	4,000	3,900	1,010	3,939,000
10/10/2016	3,910	0.01 ▲	0.26	4,000	4,000	3,910	14,100	55,131,000
07/10/2016	3,900	-0.02 ▼	-0.51	3,920	3,990	3,900	6,760	26,364,000
06/10/2016	3,920	-0.13 ▼	-3.21	3,900	4,050	3,900	11,900	46,648,000
05/10/2016	4,050	0.13 ▲	3.32	3,880	4,090	3,880	240	972,000
04/10/2016	3,920	-0.03 ▼	-0.76	4,000	4,000	3,920	23,260	91,179,200
03/10/2016	3,950	-0.25 ▼	-5.95	4,200	4,200	3,940	89,530	353,643,500
30/09/2016	4,200	0.27 ▲	6.87	3,940	4,200	3,920	59,160	248,472,000
29/09/2016	3,930	0.06 ▲	1.55	3,900	3,950	3,900	15,120	59,421,600
28/09/2016	3,870	-0.07 ▼	-1.78	3,870	3,890	3,870	28,750	111,262,500
27/09/2016	3,940	0.04 ▲	1.03	3,900	3,950	3,860	9,160	36,090,400
26/09/2016	3,900	0.03 ▲	0.78	3,900	3,900	3,870	23,980	93,522,000
23/09/2016	3,870	-0.21 ▼	-5.15	4,090	4,090	3,850	33,980	131,502,600
22/09/2016	4,080	0.24 ▲	6.25	3,840	4,080	3,840	5,260	21,460,800
21/09/2016	3,840	-0.15 ▼	-3.76	4,090	4,090	3,840	204,050	783,552,000
20/09/2016	3,990	0.12 ▲	3.10	3,890	3,990	3,870	68,270	272,397,300
19/09/2016	3,870	-0.03 ▼	-0.77	3,900	3,900	3,870	41,670	161,262,900
16/09/2016	3,900	0.02 ▲	0.52	3,900	3,980	3,870	13,170	51,363,000
15/09/2016	3,880	-0.02 ▼	-0.51	3,850	3,890	3,850	13,200	51,216,000
14/09/2016	3,900	0.00 ■■	0.00	3,900	3,900	3,850	69,020	269,178,000
13/09/2016	3,900	-0.20 ▼	-4.88	4,100	4,100	3,900	54,100	210,990,000
12/09/2016	4,100	0.00 ■■	0.00	4,110	4,200	4,100	16,250	66,625,000
09/09/2016	4,100	-0.20 ▼	-4.65	4,300	4,300	4,100	65,200	267,320,000
08/09/2016	4,300	0.00 ■■	0.00	4,300	4,400	4,200	19,620	84,366,000
07/09/2016	4,300	0.00 ■■	0.00	4,300	4,400	4,200	117,650	505,895,000
06/09/2016	4,300	0.00 ■■	0.00	4,200	4,300	4,200	42,080	180,944,000
05/09/2016	4,300	0.10 ▲	2.38	4,200	4,300	4,100	31,830	136,869,000
01/09/2016	4,200	-0.10 ▼	-2.33	4,200	4,300	4,200	19,760	82,992,000
31/08/2016	4,300	-0.10 ▼	-2.27	4,300	4,300	4,200	104,290	448,447,000
30/08/2016	4,400	0.10 ▲	2.33	4,300	4,400	4,200	45,690	201,036,000
29/08/2016	4,300	-0.10 ▼	-2.27	4,400	4,400	4,300	52,520	225,836,000
26/08/2016	4,400	0.10 ▲	2.33	4,300	4,400	4,300	9,040	39,776,000
25/08/2016	4,300	-0.20 ▼	-4.44	4,400	4,400	4,300	16,060	69,058,000
24/08/2016	4,500	0.10 ▲	2.27	4,400	4,500	4,300	84,670	381,015,000
23/08/2016	4,400	0.00 ■■	0.00	4,400	4,400	4,300	15,170	66,748,000
22/08/2016	4,400	0.00 ■■	0.00	4,400	4,400	4,400	6,150	27,060,000
19/08/2016	4,400	0.10 ▲	2.33	4,400	4,500	4,300	48,870	215,028,000
18/08/2016	4,300	-0.20 ▼	-4.44	4,500	4,500	4,300	82,020	352,686,000
17/08/2016	4,500	-0.10 ▼	-2.17	4,600	4,600	4,500	94,270	424,215,000
16/08/2016	4,600	0.10 ▲	2.22	4,500	4,600	4,500	66,610	306,406,000
15/08/2016	4,500	0.00 ■■	0.00	4,500	4,500	4,400	34,600	155,700,000
12/08/2016	4,500	-0.10 ▼	-2.17	4,500	4,500	4,500	65,470	294,615,000
11/08/2016	4,600	0.10 ▲	2.22	4,500	4,600	4,500	79,050	363,630,000
10/08/2016	4,500	0.00 ■■	0.00	4,500	4,500	4,400	37,220	167,490,000
09/08/2016	4,500	0.10 ▲	2.27	4,500	4,500	4,500	8,210	36,945,000
08/08/2016	4,400	-0.10 ▼	-2.22	4,700	4,700	4,400	66,520	292,688,000
05/08/2016	4,500	-0.10 ▼	-2.17	4,500	4,600	4,400	12,370	55,665,000
04/08/2016	4,600	0.10 ▲	2.22	4,500	4,600	4,400	89,600	412,160,000
03/08/2016	4,500	0.00 ■■	0.00	4,500	4,600	4,500	114,780	516,510,000
02/08/2016	4,500	-0.20 ▼	-4.26	4,700	4,700	4,500	47,290	212,805,000
01/08/2016	4,700	0.10 ▲	2.17	4,700	4,800	4,700	200,410	941,927,000
29/07/2016	4,600	0.00 ■■	0.00	4,600	4,600	4,600	18,930	87,078,000
28/07/2016	4,600	0.00 ■■	0.00	4,700	4,700	4,600	41,660	191,636,000
27/07/2016	4,600	0.00 ■■	0.00	4,600	4,700	4,600	14,710	67,666,000
26/07/2016	4,600	0.00 ■■	0.00	4,700	4,700	4,600	21,670	99,682,000
25/07/2016	4,600	0.00 ■■	0.00	4,600	4,700	4,600	42,160	193,936,000
22/07/2016	4,600	-0.10 ▼	-2.13	4,600	4,700	4,600	60,470	278,162,000
21/07/2016	4,700	-0.10 ▼	-2.08	4,700	4,800	4,600	126,580	594,926,000
20/07/2016	4,800	0.00 ■■	0.00	4,700	4,800	4,700	10,110	48,528,000
19/07/2016	4,800	0.00 ■■	0.00	4,800	4,900	4,700	61,640	295,872,000
18/07/2016	4,800	0.10 ▲	2.13	4,600	4,800	4,600	73,150	351,120,000
15/07/2016	4,700	0.00 ■■	0.00	4,700	4,800	4,700	47,860	224,942,000
14/07/2016	4,700	-0.10 ▼	-2.08	4,800	5,000	4,700	190,470	895,209,000
13/07/2016	4,800	0.00 ■■	0.00	4,800	4,900	4,700	182,350	875,280,000
12/07/2016	4,800	0.00 ■■	0.00	4,800	5,000	4,700	154,510	741,648,000
11/07/2016	4,800	-0.30 ▼	-5.88	5,100	5,100	4,800	148,530	712,944,000
08/07/2016	5,100	0.10 ▲	2.00	5,000	5,100	4,900	158,860	810,186,000
07/07/2016	5,000	0.00 ■■	0.00	5,200	5,200	4,900	168,330	841,650,000
06/07/2016	5,000	0.00 ■■	0.00	4,900	5,000	4,700	163,510	817,550,000
05/07/2016	5,000	0.00 ■■	0.00	4,900	5,000	4,800	272,100	1,360,500,000
04/07/2016	5,000	0.20 ▲	4.17	4,900	5,000	4,900	109,930	549,650,000
01/07/2016	4,800	0.10 ▲	2.13	4,800	5,000	4,800	221,320	1,062,336,000
30/06/2016	4,700	-0.10 ▼	-2.08	4,800	4,900	4,700	108,700	510,890,000
29/06/2016	4,800	-0.10 ▼	-2.04	4,800	5,000	4,800	239,500	1,149,600,000
28/06/2016	4,900	-0.20 ▼	-3.92	4,900	5,000	4,800	195,080	955,892,000
27/06/2016	5,100	-0.30 ▼	-5.56	5,400	5,400	5,100	126,720	646,272,000
24/06/2016	5,400	0.20 ▲	3.85	5,400	5,500	5,100	942,970	5,092,038,000
23/06/2016	5,200	0.30 ▲	6.12	5,000	5,200	5,000	391,000	2,033,200,000
22/06/2016	4,900	0.00 ■■	0.00	5,000	5,100	4,900	193,530	948,297,000
21/06/2016	4,900	0.10 ▲	2.08	4,700	5,000	4,700	186,210	912,429,000
20/06/2016	4,800	0.00 ■■	0.00	4,700	4,800	4,700	73,540	352,992,000
17/06/2016	4,800	0.10 ▲	2.13	4,700	4,900	4,700	70,850	340,080,000
16/06/2016	4,700	-0.20 ▼	-4.08	4,900	4,900	4,700	27,280	128,216,000
15/06/2016	4,900	0.20 ▲	4.26	4,700	5,000	4,700	430,300	2,108,470,000
14/06/2016	4,700	0.00 ■■	0.00	4,700	4,700	4,600	40,620	190,914,000
13/06/2016	4,700	0.10 ▲	2.17	4,600	4,700	4,600	43,790	205,813,000
10/06/2016	4,600	-0.10 ▼	-2.13	4,600	4,700	4,600	100,030	460,138,000
09/06/2016	4,700	0.10 ▲	2.17	4,600	4,700	4,600	36,750	172,725,000
08/06/2016	4,600	0.00 ■■	0.00	4,600	4,700	4,600	129,660	596,436,000
07/06/2016	4,600	-0.10 ▼	-2.13	4,700	4,700	4,600	32,840	151,064,000
06/06/2016	4,700	0.00 ■■	0.00	4,700	4,700	4,600	41,750	196,225,000
03/06/2016	4,700	0.00 ■■	0.00	4,600	4,800	4,600	26,820	126,054,000
02/06/2016	4,700	0.00 ■■	0.00	4,600	4,700	4,600	36,490	171,503,000
01/06/2016	4,700	0.00 ■■	0.00	4,600	4,700	4,500	15,570	73,179,000
31/05/2016	4,700	0.00 ■■	0.00	4,600	4,700	4,600	11,560	54,332,000
30/05/2016	4,700	0.10 ▲	2.17	4,700	4,700	4,600	75,520	354,944,000
27/05/2016	4,600	0.00 ■■	0.00	4,500	4,600	4,500	44,120	202,952,000
26/05/2016	4,600	-0.10 ▼	-2.13	4,600	4,600	4,600	91,430	420,578,000
25/05/2016	4,700	0.10 ▲	2.17	4,600	4,700	4,600	61,940	291,118,000
24/05/2016	4,600	0.00 ■■	0.00	4,600	4,700	4,600	88,400	406,640,000
23/05/2016	4,600	0.00 ■■	0.00	4,600	4,600	4,600	30,110	138,506,000
20/05/2016	4,600	-0.10 ▼	-2.13	4,600	4,700	4,600	8,740	40,204,000
19/05/2016	4,700	0.10 ▲	2.17	4,600	4,700	4,600	13,250	62,275,000
18/05/2016	4,600	-0.20 ▼	-4.17	4,800	4,800	4,600	16,200	74,520,000
17/05/2016	4,800	-0.10 ▼	-2.04	4,900	4,900	4,700	55,410	265,968,000
16/05/2016	4,900	0.20 ▲	4.26	4,600	4,900	4,500	69,550	340,795,000
13/05/2016	4,700	0.10 ▲	2.17	4,600	4,700	4,500	57,830	271,801,000
12/05/2016	4,600	-0.10 ▼	-2.13	4,600	4,700	4,600	58,630	269,698,000
11/05/2016	4,700	0.10 ▲	2.17	4,600	4,700	4,600	27,570	129,579,000
10/05/2016	4,600	0.00 ■■	0.00	4,500	4,600	4,500	38,060	175,076,000
09/05/2016	4,600	0.10 ▲	2.22	4,500	4,600	4,500	122,220	562,212,000
06/05/2016	4,500	-0.10 ▼	-2.17	4,700	4,700	4,500	36,980	166,410,000
05/05/2016	4,600	-0.10 ▼	-2.13	4,700	4,700	4,600	228,200	1,049,720,000
04/05/2016	4,700	-0.10 ▼	-2.08	4,900	4,900	4,700	83,000	390,100,000
29/04/2016	4,800	0.00 ■■	0.00	4,800	4,800	4,600	86,050	413,040,000
28/04/2016	4,800	0.00 ■■	0.00	4,700	4,800	4,600	119,710	574,608,000
27/04/2016	4,800	0.10 ▲	2.13	4,700	4,800	4,700	84,740	406,752,000
26/04/2016	4,700	0.00 ■■	0.00	4,700	4,800	4,700	84,200	395,740,000
25/04/2016	4,700	0.00 ■■	0.00	4,700	4,800	4,600	51,260	240,922,000
22/04/2016	4,700	0.10 ▲	2.17	4,700	4,800	4,600	94,310	443,257,000
21/04/2016	4,600	0.00 ■■	0.00	4,600	4,700	4,600	88,690	407,974,000
20/04/2016	4,600	-0.10 ▼	-2.13	4,800	4,800	4,600	89,340	410,964,000
19/04/2016	4,700	-0.10 ▼	-2.08	4,700	4,700	4,600	300,100	1,410,470,000
15/04/2016	4,800	-0.30 ▼	-5.88	5,100	5,100	4,800	194,900	935,520,000
14/04/2016	5,100	0.00 ■■	0.00	5,300	5,300	5,100	171,790	876,129,000
13/04/2016	5,100	0.30 ▲	6.25	5,000	5,100	5,000	939,450	4,791,195,000
12/04/2016	4,800	0.00 ■■	0.00	4,700	4,800	4,700	35,210	169,008,000
11/04/2016	4,800	0.00 ■■	0.00	4,900	5,000	4,700	43,510	208,848,000
08/04/2016	4,800	0.10 ▲	2.13	4,700	4,800	4,600	68,720	329,856,000
07/04/2016	4,700	0.00 ■■	0.00	4,800	4,800	4,600	28,560	134,232,000
06/04/2016	4,700	0.00 ■■	0.00	4,700	4,700	4,600	45,770	215,119,000
05/04/2016	4,700	0.10 ▲	2.17	4,600	4,700	4,600	88,130	414,211,000
04/04/2016	4,600	-0.10 ▼	-2.13	4,700	4,800	4,600	123,440	567,824,000
01/04/2016	4,700	-0.20 ▼	-4.08	4,900	4,900	4,700	62,560	294,032,000
31/03/2016	4,900	0.00 ■■	0.00	4,800	4,900	4,800	66,260	324,674,000
30/03/2016	4,900	0.00 ■■	0.00	4,900	5,000	4,900	90,220	442,078,000
29/03/2016	4,900	0.00 ■■	0.00	4,900	4,900	4,800	153,950	754,355,000
28/03/2016	4,900	0.00 ■■	0.00	4,900	5,000	4,900	75,670	370,783,000
25/03/2016	4,900	-0.10 ▼	-2.00	5,000	5,000	4,900	99,420	487,158,000
24/03/2016	5,000	0.00 ■■	0.00	5,000	5,200	4,900	334,480	1,672,400,000
23/03/2016	5,000	0.10 ▲	2.04	4,900	5,000	4,900	109,880	549,400,000
22/03/2016	4,900	-0.10 ▼	-2.00	5,000	5,000	4,900	58,110	284,739,000
21/03/2016	5,000	0.00 ■■	0.00	5,000	5,000	4,900	111,100	555,500,000
18/03/2016	5,000	0.00 ■■	0.00	5,000	5,000	4,900	55,140	275,700,000
17/03/2016	5,000	0.00 ■■	0.00	4,900	5,200	4,900	165,500	827,500,000
16/03/2016	5,000	-0.20 ▼	-3.85	5,000	5,200	5,000	127,540	637,700,000
15/03/2016	5,200	-0.10 ▼	-1.89	5,300	5,300	5,000	141,250	734,500,000
14/03/2016	5,300	0.30 ▲	6.00	5,300	5,300	5,200	911,420	4,830,526,000
11/03/2016	5,000	0.30 ▲	6.38	4,600	5,000	4,600	799,860	3,999,300,000
10/03/2016	4,700	0.10 ▲	2.17	4,600	4,700	4,600	55,490	260,803,000
09/03/2016	4,600	0.00 ■■	0.00	4,600	4,700	4,500	22,800	104,880,000
08/03/2016	4,600	-0.10 ▼	-2.13	4,600	4,700	4,600	28,730	132,158,000
07/03/2016	4,700	0.00 ■■	0.00	4,600	4,700	4,500	63,190	296,993,000
04/03/2016	4,700	0.00 ■■	0.00	4,700	4,700	4,600	96,680	454,396,000
03/03/2016	4,700	0.00 ■■	0.00	4,700	4,700	4,600	62,790	295,113,000
02/03/2016	4,700	0.10 ▲	2.17	4,600	4,700	4,600	132,600	623,220,000
01/03/2016	4,600	0.10 ▲	2.22	4,500	4,700	4,500	111,400	512,440,000
29/02/2016	4,500	-0.10 ▼	-2.17	4,600	4,700	4,500	112,750	507,375,000
26/02/2016	4,600	0.00 ■■	0.00	4,700	4,700	4,600	22,910	105,386,000
25/02/2016	4,600	0.00 ■■	0.00	4,700	4,700	4,600	76,230	350,658,000
24/02/2016	4,600	-0.10 ▼	-2.13	4,700	4,700	4,600	82,100	377,660,000
23/02/2016	4,700	0.00 ■■	0.00	4,700	4,700	4,600	85,600	402,320,000
22/02/2016	4,700	0.00 ■■	0.00	4,700	4,700	4,600	30,720	144,384,000
19/02/2016	4,700	0.00 ■■	0.00	4,600	4,700	4,500	28,940	136,018,000
18/02/2016	4,700	0.00 ■■	0.00	4,700	4,700	4,600	83,800	393,860,000
17/02/2016	4,700	-0.10 ▼	-2.08	4,700	4,800	4,700	15,050	70,735,000
16/02/2016	4,800	0.10 ▲	2.13	4,700	4,800	4,700	75,210	361,008,000
15/02/2016	4,700	-0.10 ▼	-2.08	4,800	4,900	4,600	19,190	90,193,000
05/02/2016	4,800	0.10 ▲	2.13	4,800	4,800	4,600	72,720	349,056,000
04/02/2016	4,700	-0.10 ▼	-2.08	4,600	4,900	4,600	40,610	190,867,000
03/02/2016	4,800	0.00 ■■	0.00	4,600	4,800	4,600	39,750	190,800,000
02/02/2016	4,800	-0.10 ▼	-2.04	4,800	4,800	4,600	103,170	495,216,000
01/02/2016	4,900	0.10 ▲	2.08	4,800	4,900	4,800	85,060	416,794,000
29/01/2016	4,800	0.10 ▲	2.13	4,800	4,800	4,700	100,020	480,096,000
28/01/2016	4,700	-0.10 ▼	-2.08	4,800	4,800	4,700	58,200	273,540,000
27/01/2016	4,800	0.30 ▲	6.67	4,600	4,800	4,500	146,030	700,944,000
26/01/2016	4,500	0.10 ▲	2.27	4,500	4,500	4,300	110,780	498,510,000
25/01/2016	4,400	0.20 ▲	4.76	4,200	4,400	4,200	60,410	265,804,000
22/01/2016	4,200	0.00 ■■	0.00	4,100	4,200	4,000	51,040	214,368,000
21/01/2016	4,200	0.00 ■■	0.00	4,100	4,200	4,100	32,470	136,374,000
20/01/2016	4,200	-0.20 ▼	-4.55	4,500	4,500	4,200	74,330	312,186,000
19/01/2016	4,400	0.20 ▲	4.76	4,300	4,400	4,300	15,510	68,244,000
18/01/2016	4,200	-0.30 ▼	-6.67	4,400	4,400	4,200	165,860	696,612,000
15/01/2016	4,500	-0.20 ▼	-4.26	4,600	4,600	4,500	32,960	148,320,000
14/01/2016	4,700	0.00 ■■	0.00	4,700	4,700	4,500	22,490	105,703,000
13/01/2016	4,700	0.00 ■■	0.00	4,700	4,800	4,600	62,330	292,951,000
12/01/2016	4,700	-0.10 ▼	-2.08	4,600	4,800	4,600	7,420	34,874,000
11/01/2016	4,800	0.00 ■■	0.00	4,700	4,800	4,600	68,640	329,472,000
08/01/2016	4,800	0.00 ■■	0.00	4,500	4,800	4,500	22,570	108,336,000
07/01/2016	4,800	-0.20 ▼	-4.00	4,800	4,900	4,700	237,320	1,139,136,000
06/01/2016	5,000	0.10 ▲	2.04	4,900	5,000	4,900	26,100	130,500,000
05/01/2016	4,900	0.00 ■■	0.00	5,000	5,000	4,800	13,750	67,375,000
04/01/2016	4,900	-0.20 ▼	-3.92	5,100	5,100	4,900	122,940	602,406,000
31/12/2015	5,100	0.10 ▲	2.00	5,000	5,100	4,900	168,720	860,472,000
30/12/2015	5,000	0.10 ▲	2.04	4,900	5,000	4,900	123,660	618,300,000
29/12/2015	4,900	0.00 ■■	0.00	4,900	4,900	4,700	75,540	370,146,000
28/12/2015	4,900	0.00 ■■	0.00	4,900	4,900	4,800	32,610	159,789,000
25/12/2015	4,900	0.00 ■■	0.00	4,800	4,900	4,800	38,860	190,414,000
24/12/2015	4,900	0.00 ■■	0.00	4,900	5,000	4,900	42,230	206,927,000
23/12/2015	4,900	-0.10 ▼	-2.00	4,900	5,000	4,800	44,270	216,923,000
22/12/2015	5,000	0.10 ▲	2.04	4,900	5,000	4,800	82,930	414,650,000
21/12/2015	4,900	-0.20 ▼	-3.92	5,000	5,100	4,800	141,030	691,047,000
18/12/2015	5,100	0.00 ■■	0.00	5,200	5,200	4,900	202,230	1,031,373,000
17/12/2015	5,100	-0.10 ▼	-1.92	5,200	5,200	5,100	22,740	115,974,000
16/12/2015	5,200	0.10 ▲	1.96	5,200	5,300	5,100	169,930	883,636,000
15/12/2015	5,100	0.00 ■■	0.00	5,100	5,200	5,100	52,100	265,710,000
14/12/2015	5,100	0.00 ■■	0.00	5,100	5,300	5,000	470,000	2,397,000,000
11/12/2015	5,100	-0.10 ▼	-1.92	5,200	5,400	5,000	310,650	1,584,315,000
10/12/2015	5,200	-0.20 ▼	-3.70	5,400	5,400	5,200	9,850	51,220,000
09/12/2015	5,400	0.00 ■■	0.00	5,300	5,400	5,300	45,660	246,564,000
08/12/2015	5,400	-0.10 ▼	-1.82	5,500	5,500	5,300	42,100	227,340,000
07/12/2015	5,500	0.00 ■■	0.00	5,500	5,600	5,400	22,200	122,100,000
04/12/2015	5,500	0.00 ■■	0.00	5,600	5,600	5,400	27,580	151,690,000
03/12/2015	5,500	-0.10 ▼	-1.79	5,700	5,700	5,500	36,730	202,015,000
02/12/2015	5,600	0.10 ▲	1.82	5,500	5,600	5,500	25,350	141,960,000
01/12/2015	5,500	0.00 ■■	0.00	5,500	5,600	5,500	101,850	560,175,000
30/11/2015	5,500	-0.10 ▼	-1.79	5,600	5,700	5,300	122,720	674,960,000
27/11/2015	5,600	-0.10 ▼	-1.75	5,700	5,700	5,500	57,540	322,224,000
26/11/2015	5,700	0.00 ■■	0.00	5,600	5,700	5,600	78,820	449,274,000
25/11/2015	5,700	-0.10 ▼	-1.72	5,800	5,800	5,400	11,420	65,094,000
24/11/2015	5,800	0.00 ■■	0.00	5,800	5,900	5,600	55,110	319,638,000
23/11/2015	5,800	0.10 ▲	1.75	5,800	5,900	5,700	33,430	193,894,000
20/11/2015	5,700	-0.10 ▼	-1.72	5,800	5,800	5,700	58,010	330,657,000
19/11/2015	5,800	0.00 ■■	0.00	5,700	5,800	5,700	12,860	74,588,000
18/11/2015	5,800	0.00 ■■	0.00	5,800	5,800	5,700	48,580	281,764,000
17/11/2015	5,800	0.20 ▲	3.57	5,800	5,800	5,700	51,510	298,758,000
16/11/2015	5,600	-0.20 ▼	-3.45	5,800	5,800	5,600	23,460	131,376,000
13/11/2015	5,800	0.10 ▲	1.75	5,700	5,800	5,700	26,100	151,380,000
12/11/2015	5,700	0.00 ■■	0.00	5,800	5,800	5,600	27,540	156,978,000
11/11/2015	5,700	-0.20 ▼	-3.39	5,800	5,900	5,700	55,020	313,614,000
10/11/2015	5,900	0.10 ▲	1.72	5,800	5,900	5,700	20,250	119,475,000
09/11/2015	5,800	-0.10 ▼	-1.69	5,900	5,900	5,800	2,700	15,660,000
06/11/2015	5,900	0.10 ▲	1.72	5,900	6,000	5,700	49,180	290,162,000
05/11/2015	5,800	0.10 ▲	1.75	5,800	5,800	5,700	94,730	549,434,000
04/11/2015	5,700	0.00 ■■	0.00	5,800	5,800	5,700	29,300	167,010,000
03/11/2015	5,700	-0.10 ▼	-1.72	5,800	5,800	5,700	102,050	581,685,000
02/11/2015	5,800	0.00 ■■	0.00	5,700	5,900	5,700	38,020	220,516,000
30/10/2015	5,800	0.00 ■■	0.00	5,800	5,800	5,700	12,890	74,762,000
29/10/2015	5,800	-0.10 ▼	-1.69	5,900	5,900	5,800	58,900	341,620,000
28/10/2015	5,900	0.10 ▲	1.72	5,900	5,900	5,800	44,210	260,839,000
27/10/2015	5,800	0.10 ▲	1.75	5,700	6,000	5,700	115,620	670,596,000
26/10/2015	5,700	-0.10 ▼	-1.72	5,800	6,000	5,700	68,960	393,072,000
23/10/2015	5,800	-0.10 ▼	-1.69	5,900	5,900	5,800	38,800	225,040,000
22/10/2015	5,900	0.10 ▲	1.72	5,800	5,900	5,700	84,880	500,792,000
21/10/2015	5,800	0.00 ■■	0.00	5,900	5,900	5,800	29,030	168,374,000
20/10/2015	5,800	-0.20 ▼	-3.33	5,900	6,000	5,700	117,650	682,370,000
19/10/2015	6,000	0.10 ▲	1.69	6,000	6,000	6,000	44,970	269,820,000
16/10/2015	5,900	-0.10 ▼	-1.67	6,000	6,100	5,900	66,870	394,533,000
15/10/2015	6,000	0.00 ■■	0.00	5,900	6,000	5,900	56,230	337,380,000
14/10/2015	6,000	0.00 ■■	0.00	6,000	6,000	5,900	19,200	115,200,000
13/10/2015	6,000	-0.10 ▼	-1.64	6,100	6,100	6,000	54,240	325,440,000
12/10/2015	6,100	0.00 ■■	0.00	6,100	6,200	6,100	123,470	753,167,000
09/10/2015	6,100	0.10 ▲	1.67	6,100	6,300	6,100	269,130	1,641,693,000
08/10/2015	6,000	0.00 ■■	0.00	6,000	6,100	5,900	109,880	659,280,000
07/10/2015	6,000	-0.10 ▼	-1.64	6,000	6,100	5,900	81,830	490,980,000
06/10/2015	6,100	0.10 ▲	1.67	6,000	6,100	5,900	205,430	1,253,123,000
05/10/2015	6,000	0.20 ▲	3.45	5,900	6,000	5,800	163,200	979,200,000
02/10/2015	5,800	0.00 ■■	0.00	5,800	5,900	5,800	39,100	226,780,000
01/10/2015	5,800	-0.20 ▼	-3.33	5,900	5,900	5,700	138,640	804,112,000
30/09/2015	6,000	0.10 ▲	1.69	5,900	6,000	5,800	96,020	576,120,000
29/09/2015	5,900